date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-16 09:30:00,39.27,39.33,39.04,39.19,136087.0,28.8295,28.8735,28.6606,28.7707,136087.0
2020-07-16 10:00:00,39.19,39.35,39.04,39.33,148112.0,28.7707,28.8882,28.6606,28.8735,148112.0
2020-07-16 10:30:00,39.33,39.46,39.32,39.35,104443.0,28.8735,28.9689,28.8662,28.8882,104443.0
2020-07-16 11:00:00,39.34,39.42,39.28,39.34,90484.0,28.8808,28.9396,28.8368,28.8808,90484.0
2020-07-16 11:30:00,39.34,39.35,39.15,39.22,81536.0,28.8808,28.8882,28.7414,28.7928,81536.0
2020-07-16 12:00:00,39.22,39.27,39.09,39.09,33290.0,28.7928,28.8295,28.6973,28.6973,33290.0
2020-07-16 12:30:00,39.09,39.11,39.01,39.01,56070.0,28.6973,28.712,28.6386,28.6386,56070.0
2020-07-16 13:00:00,39.01,39.07,38.98,39.0,54987.0,28.6386,28.6826,28.6166,28.6312,54987.0
2020-07-16 13:30:00,39.0,39.0,38.88,38.89,43302.0,28.6312,28.6312,28.5431,28.5505,43302.0
2020-07-16 14:00:00,38.89,38.93,38.83,38.84,60888.0,28.5505,28.5799,28.5064,28.5138,60888.0
2020-07-16 14:30:00,38.84,38.9,38.72,38.75,53685.0,28.5138,28.5578,28.4257,28.4477,53685.0
2020-07-16 15:00:00,38.75,38.94,38.72,38.94,47516.0,28.4477,28.5872,28.4257,28.5872,47516.0
2020-07-16 15:30:00,38.93,38.99,38.88,38.9,135823.0,28.5799,28.6239,28.5431,28.5578,135823.0
2020-07-17 09:30:00,38.71,38.73,38.54,38.56,130245.0,28.4183,28.433,28.2935,28.3082,130245.0
2020-07-17 10:00:00,38.55,38.68,38.4,38.4,108331.0,28.3009,28.3963,28.1908,28.1908,108331.0
2020-07-17 10:30:00,38.38,38.48,38.34,38.46,41135.0,28.1761,28.2495,28.1467,28.2348,41135.0
2020-07-17 11:00:00,38.46,38.59,38.43,38.51,49818.0,28.2348,28.3302,28.2128,28.2715,49818.0
2020-07-17 11:30:00,38.52,38.66,38.51,38.65,81066.0,28.2789,28.3816,28.2715,28.3743,81066.0
2020-07-17 12:00:00,38.64,38.65,38.56,38.61,15467.0,28.367,28.3743,28.3082,28.3449,15467.0
2020-07-17 12:30:00,38.61,38.64,38.51,38.52,23252.0,28.3449,28.367,28.2715,28.2789,23252.0
2020-07-17 13:00:00,38.5,38.61,38.46,38.57,36058.0,28.2642,28.3449,28.2348,28.3156,36058.0
2020-07-17 13:30:00,38.56,38.57,38.47,38.55,31911.0,28.3082,28.3156,28.2422,28.3009,31911.0
2020-07-17 14:00:00,38.55,38.55,38.47,38.48,42101.0,28.3009,28.3009,28.2422,28.2495,42101.0
2020-07-17 14:30:00,38.48,38.5,38.45,38.48,27006.0,28.2495,28.2642,28.2275,28.2495,27006.0
2020-07-17 15:00:00,38.48,38.57,38.47,38.55,57964.0,28.2495,28.3156,28.2422,28.3009,57964.0
2020-07-17 15:30:00,38.55,38.61,38.48,38.48,81785.0,28.3009,28.3449,28.2495,28.2495,81785.0
2020-07-20 09:30:00,38.15,38.4,37.81,37.88,136109.0,28.0072,28.1908,27.7576,27.809,136109.0
2020-07-20 10:00:00,37.88,38.13,37.77,38.09,132926.0,27.809,27.9925,27.7283,27.9632,132926.0
2020-07-20 10:30:00,38.1,38.18,38.04,38.04,153290.0,27.9705,28.0293,27.9265,27.9265,153290.0
2020-07-20 11:00:00,38.04,38.11,37.97,38.09,83802.0,27.9265,27.9779,27.8751,27.9632,83802.0
2020-07-20 11:30:00,38.09,38.1,37.94,38.03,130705.0,27.9632,27.9705,27.8531,27.9191,130705.0
2020-07-20 12:00:00,38.04,38.05,37.93,37.94,34829.0,27.9265,27.9338,27.8457,27.8531,34829.0
2020-07-20 12:30:00,37.94,38.02,37.94,37.95,28912.0,27.8531,27.9118,27.8531,27.8604,28912.0
2020-07-20 13:00:00,37.97,38.0,37.91,37.91,36029.0,27.8751,27.8971,27.831,27.831,36029.0
2020-07-20 13:30:00,37.91,37.94,37.84,37.89,53352.0,27.831,27.8531,27.7796,27.8164,53352.0
2020-07-20 14:00:00,37.88,37.89,37.8,37.86,33369.0,27.809,27.8164,27.7503,27.7943,33369.0
2020-07-20 14:30:00,37.85,37.89,37.77,37.78,55198.0,27.787,27.8164,27.7283,27.7356,55198.0
2020-07-20 15:00:00,37.79,37.81,37.74,37.8,76233.0,27.7429,27.7576,27.7062,27.7503,76233.0
2020-07-20 15:30:00,37.8,37.87,37.7,37.76,288782.0,27.7503,27.8017,27.6769,27.7209,288782.0
2020-07-21 09:30:00,38.1,38.62,38.08,38.61,140021.0,27.9705,28.3523,27.9558,28.3449,140021.0
2020-07-21 10:00:00,38.62,38.74,38.41,38.46,96485.0,28.3523,28.4404,28.1981,28.2348,96485.0
2020-07-21 10:30:00,38.45,38.88,38.43,38.85,68302.0,28.2275,28.5431,28.2128,28.5211,68302.0
2020-07-21 11:00:00,38.84,38.9,38.74,38.76,111266.0,28.5138,28.5578,28.4404,28.4551,111266.0
2020-07-21 11:30:00,38.77,38.79,38.6,38.65,107026.0,28.4624,28.4771,28.3376,28.3743,107026.0
2020-07-21 12:00:00,38.66,38.69,38.55,38.64,31851.0,28.3816,28.4037,28.3009,28.367,31851.0
2020-07-21 12:30:00,38.65,38.9,38.65,38.86,280036.0,28.3743,28.5578,28.3743,28.5285,280036.0
2020-07-21 13:00:00,38.87,38.94,38.76,38.76,61835.0,28.5358,28.5872,28.4551,28.4551,61835.0
2020-07-21 13:30:00,38.76,38.8,38.72,38.77,36038.0,28.4551,28.4844,28.4257,28.4624,36038.0
2020-07-21 14:00:00,38.79,38.87,38.74,38.79,66551.0,28.4771,28.5358,28.4404,28.4771,66551.0
2020-07-21 14:30:00,38.79,38.92,38.76,38.92,58917.0,28.4771,28.5725,28.4551,28.5725,58917.0
2020-07-21 15:00:00,38.91,38.92,38.69,38.7,92391.0,28.5652,28.5725,28.4037,28.411,92391.0
2020-07-21 15:30:00,38.69,38.76,38.6,38.67,266759.0,28.4037,28.4551,28.3376,28.389,266759.0
2020-07-22 09:30:00,38.18,38.22,38.06,38.08,131843.0,28.0293,28.0586,27.9412,27.9558,131843.0
2020-07-22 10:00:00,38.08,38.09,37.88,37.93,139993.0,27.9558,27.9632,27.809,27.8457,139993.0
2020-07-22 10:30:00,37.92,38.09,37.89,37.94,118077.0,27.8384,27.9632,27.8164,27.8531,118077.0
2020-07-22 11:00:00,37.94,37.96,37.83,37.91,93633.0,27.8531,27.8677,27.7723,27.831,93633.0
2020-07-22 11:30:00,37.92,37.93,37.82,37.82,66481.0,27.8384,27.8457,27.765,27.765,66481.0
2020-07-22 12:00:00,37.83,38.03,37.76,38.02,73913.0,27.7723,27.9191,27.7209,27.9118,73913.0
2020-07-22 12:30:00,38.02,38.04,37.97,37.98,58973.0,27.9118,27.9265,27.8751,27.8824,58973.0
2020-07-22 13:00:00,37.97,38.11,37.97,38.0,75033.0,27.8751,27.9779,27.8751,27.8971,75033.0
2020-07-22 13:30:00,38.0,38.03,37.85,37.86,56897.0,27.8971,27.9191,27.787,27.7943,56897.0
2020-07-22 14:00:00,37.86,37.96,37.85,37.91,69906.0,27.7943,27.8677,27.787,27.831,69906.0
2020-07-22 14:30:00,37.9,38.03,37.87,37.98,73711.0,27.8237,27.9191,27.8017,27.8824,73711.0
2020-07-22 15:00:00,37.98,37.98,37.81,37.84,106026.0,27.8824,27.8824,27.7576,27.7796,106026.0
2020-07-22 15:30:00,37.85,37.98,37.78,37.87,288029.0,27.787,27.8824,27.7356,27.8017,288029.0
2020-07-23 09:30:00,37.48,37.71,37.45,37.62,112964.0,27.5154,27.6842,27.4933,27.6181,112964.0
2020-07-23 10:00:00,37.62,37.64,37.43,37.55,112934.0,27.6181,27.6328,27.4787,27.5667,112934.0
2020-07-23 10:30:00,37.58,37.75,37.58,37.65,71597.0,27.5888,27.7136,27.5888,27.6402,71597.0
2020-07-23 11:00:00,37.66,37.75,37.56,37.72,69278.0,27.6475,27.7136,27.5741,27.6916,69278.0
2020-07-23 11:30:00,37.77,37.96,37.73,37.87,133398.0,27.7283,27.8677,27.6989,27.8017,133398.0
2020-07-23 12:00:00,37.88,37.91,37.8,37.89,74010.0,27.809,27.831,27.7503,27.8164,74010.0
2020-07-23 12:30:00,37.9,37.94,37.84,37.84,78155.0,27.8237,27.8531,27.7796,27.7796,78155.0
2020-07-23 13:00:00,37.84,37.94,37.82,37.89,51230.0,27.7796,27.8531,27.765,27.8164,51230.0
2020-07-23 13:30:00,37.88,37.89,37.74,37.8,73196.0,27.809,27.8164,27.7062,27.7503,73196.0
2020-07-23 14:00:00,37.8,37.81,37.64,37.72,99262.0,27.7503,27.7576,27.6328,27.6916,99262.0
2020-07-23 14:30:00,37.71,37.82,37.68,37.8,66085.0,27.6842,27.765,27.6622,27.7503,66085.0
2020-07-23 15:00:00,37.81,37.82,37.66,37.7,147569.0,27.7576,27.765,27.6475,27.6769,147569.0
2020-07-23 15:30:00,37.69,37.93,37.61,37.85,220163.0,27.6695,27.8457,27.6108,27.787,220163.0
2020-07-24 09:30:00,38.01,38.22,37.98,38.14,148156.0,27.9044,28.0586,27.8824,27.9999,148156.0
2020-07-24 10:00:00,38.14,38.36,38.14,38.19,97583.0,27.9999,28.1614,27.9999,28.0366,97583.0
2020-07-24 10:30:00,38.23,38.29,38.04,38.09,108536.0,28.066,28.11,27.9265,27.9632,108536.0
2020-07-24 11:00:00,38.08,38.1,37.92,37.97,77442.0,27.9558,27.9705,27.8384,27.8751,77442.0
2020-07-24 11:30:00,37.97,38.14,37.88,38.13,198499.0,27.8751,27.9999,27.809,27.9925,198499.0
2020-07-24 12:00:00,38.13,38.24,37.98,38.2,115557.0,27.9925,28.0733,27.8824,28.0439,115557.0
2020-07-24 12:30:00,38.2,38.21,38.15,38.18,44702.0,28.0439,28.0513,28.0072,28.0293,44702.0
2020-07-24 13:00:00,38.18,38.23,38.02,38.18,87289.0,28.0293,28.066,27.9118,28.0293,87289.0
2020-07-24 13:30:00,38.19,38.26,38.14,38.24,62451.0,28.0366,28.088,27.9999,28.0733,62451.0
2020-07-24 14:00:00,38.25,38.3,38.22,38.3,60057.0,28.0806,28.1173,28.0586,28.1173,60057.0
2020-07-24 14:30:00,38.3,38.31,38.22,38.24,147968.0,28.1173,28.1247,28.0586,28.0733,147968.0
2020-07-24 15:00:00,38.24,38.31,38.17,38.18,189528.0,28.0733,28.1247,28.0219,28.0293,189528.0
2020-07-24 15:30:00,38.17,38.3,38.17,38.27,262665.0,28.0219,28.1173,28.0219,28.0953,262665.0
2020-07-27 09:30:00,38.37,38.41,38.22,38.26,92446.0,28.1687,28.1981,28.0586,28.088,92446.0
2020-07-27 10:00:00,38.28,38.36,38.18,38.35,97421.0,28.1027,28.1614,28.0293,28.1541,97421.0
2020-07-27 10:30:00,38.35,38.45,38.3,38.41,132593.0,28.1541,28.2275,28.1173,28.1981,132593.0
2020-07-27 11:00:00,38.41,38.43,38.27,38.3,77730.0,28.1981,28.2128,28.0953,28.1173,77730.0
2020-07-27 11:30:00,38.3,38.31,37.99,38.02,155824.0,28.1173,28.1247,27.8898,27.9118,155824.0
2020-07-27 12:00:00,38.02,38.16,37.99,38.16,52219.0,27.9118,28.0146,27.8898,28.0146,52219.0
2020-07-27 12:30:00,38.17,38.27,38.14,38.26,134361.0,28.0219,28.0953,27.9999,28.088,134361.0
2020-07-27 13:00:00,38.27,38.47,38.26,38.45,130751.0,28.0953,28.2422,28.088,28.2275,130751.0
2020-07-27 13:30:00,38.46,38.54,38.43,38.44,41535.0,28.2348,28.2935,28.2128,28.2201,41535.0
2020-07-27 14:00:00,38.44,38.44,38.36,38.41,76955.0,28.2201,28.2201,28.1614,28.1981,76955.0
2020-07-27 14:30:00,38.41,38.5,38.41,38.43,131413.0,28.1981,28.2642,28.1981,28.2128,131413.0
2020-07-27 15:00:00,38.43,38.43,38.34,38.41,169654.0,28.2128,28.2128,28.1467,28.1981,169654.0
2020-07-27 15:30:00,38.41,38.51,38.37,38.49,229242.0,28.1981,28.2715,28.1687,28.2568,229242.0
2020-07-28 09:30:00,38.07,38.26,37.98,37.99,104615.0,27.9485,28.088,27.8824,27.8898,104615.0
2020-07-28 10:00:00,37.98,38.26,37.96,38.11,118989.0,27.8824,28.088,27.8677,27.9779,118989.0
2020-07-28 10:30:00,38.12,38.12,37.85,37.96,57107.0,27.9852,27.9852,27.787,27.8677,57107.0
2020-07-28 11:00:00,37.96,38.1,37.89,38.03,82091.0,27.8677,27.9705,27.8164,27.9191,82091.0
2020-07-28 11:30:00,38.03,38.17,38.01,38.1,106381.0,27.9191,28.0219,27.9044,27.9705,106381.0
2020-07-28 12:00:00,38.09,38.16,38.09,38.13,75442.0,27.9632,28.0146,27.9632,27.9925,75442.0
2020-07-28 12:30:00,38.13,38.19,38.12,38.18,44736.0,27.9925,28.0366,27.9852,28.0293,44736.0
2020-07-28 13:00:00,38.19,38.21,38.15,38.17,44908.0,28.0366,28.0513,28.0072,28.0219,44908.0
2020-07-28 13:30:00,38.18,38.19,38.13,38.19,43395.0,28.0293,28.0366,27.9925,28.0366,43395.0
2020-07-28 14:00:00,38.19,38.25,38.18,38.23,80061.0,28.0366,28.0806,28.0293,28.066,80061.0
2020-07-28 14:30:00,38.24,38.25,38.12,38.17,57183.0,28.0733,28.0806,27.9852,28.0219,57183.0
2020-07-28 15:00:00,38.17,38.18,38.04,38.05,88151.0,28.0219,28.0293,27.9265,27.9338,88151.0
2020-07-28 15:30:00,38.04,38.07,37.94,38.0,223868.0,27.9265,27.9485,27.8531,27.8971,223868.0
2020-07-29 09:30:00,37.97,38.13,37.9,38.08,116354.0,27.8751,27.9925,27.8237,27.9558,116354.0
2020-07-29 10:00:00,38.08,38.11,37.96,38.06,106534.0,27.9558,27.9779,27.8677,27.9412,106534.0
2020-07-29 10:30:00,38.06,38.31,38.05,38.29,74200.0,27.9412,28.1247,27.9338,28.11,74200.0
2020-07-29 11:00:00,38.29,38.39,38.17,38.35,145110.0,28.11,28.1834,28.0219,28.1541,145110.0
2020-07-29 11:30:00,38.36,38.39,38.08,38.24,134843.0,28.1614,28.1834,27.9558,28.0733,134843.0
2020-07-29 12:00:00,38.23,38.32,38.23,38.31,34747.0,28.066,28.132,28.066,28.1247,34747.0
2020-07-29 12:30:00,38.3,38.32,38.01,38.1,275969.0,28.1173,28.132,27.9044,27.9705,275969.0
2020-07-29 13:00:00,38.09,38.12,38.02,38.04,142146.0,27.9632,27.9852,27.9118,27.9265,142146.0
2020-07-29 13:30:00,38.04,38.04,37.88,37.99,200576.0,27.9265,27.9265,27.809,27.8898,200576.0
2020-07-29 14:00:00,37.99,38.18,37.93,38.17,155381.0,27.8898,28.0293,27.8457,28.0219,155381.0
2020-07-29 14:30:00,38.17,38.29,38.16,38.22,215821.0,28.0219,28.11,28.0146,28.0586,215821.0
2020-07-29 15:00:00,38.22,38.28,38.06,38.23,440184.0,28.0586,28.1027,27.9412,28.066,440184.0
2020-07-29 15:30:00,38.23,38.37,38.2,38.33,469387.0,28.066,28.1687,28.0439,28.1394,469387.0
2020-07-30 09:30:00,38.52,38.59,37.51,37.58,442852.0,28.2789,28.3302,27.5374,27.5888,442852.0
2020-07-30 10:00:00,37.58,37.73,37.37,37.59,323050.0,27.5888,27.6989,27.4346,27.5961,323050.0
2020-07-30 10:30:00,37.58,37.68,37.37,37.6,180741.0,27.5888,27.6622,27.4346,27.6035,180741.0
2020-07-30 11:00:00,37.6,37.85,37.56,37.56,218000.0,27.6035,27.787,27.5741,27.5741,218000.0
2020-07-30 11:30:00,37.58,37.83,37.51,37.77,118058.0,27.5888,27.7723,27.5374,27.7283,118058.0
2020-07-30 12:00:00,37.76,38.07,37.76,38.01,152736.0,27.7209,27.9485,27.7209,27.9044,152736.0
2020-07-30 12:30:00,38.01,38.07,37.97,37.98,61689.0,27.9044,27.9485,27.8751,27.8824,61689.0
2020-07-30 13:00:00,37.99,38.22,37.96,38.14,76388.0,27.8898,28.0586,27.8677,27.9999,76388.0
2020-07-30 13:30:00,38.14,38.14,37.95,37.95,84323.0,27.9999,27.9999,27.8604,27.8604,84323.0
2020-07-30 14:00:00,37.96,38.1,37.95,38.05,51458.0,27.8677,27.9705,27.8604,27.9338,51458.0
2020-07-30 14:30:00,38.06,38.19,38.05,38.09,93607.0,27.9412,28.0366,27.9338,27.9632,93607.0
2020-07-30 15:00:00,38.09,38.2,38.07,38.19,70277.0,27.9632,28.0439,27.9485,28.0366,70277.0
2020-07-30 15:30:00,38.18,38.35,38.18,38.3,358935.0,28.0293,28.1541,28.0293,28.1173,358935.0
2020-07-31 09:30:00,37.48,37.5,37.33,37.43,254867.0,27.5154,27.53,27.4052,27.4787,254867.0
2020-07-31 10:00:00,37.45,37.45,37.03,37.1,181240.0,27.4933,27.4933,27.185,27.2364,181240.0
2020-07-31 10:30:00,37.09,37.1,36.94,37.05,203641.0,27.229,27.2364,27.1189,27.1997,203641.0
2020-07-31 11:00:00,37.05,37.23,36.9,37.16,184875.0,27.1997,27.3318,27.0896,27.2804,184875.0
2020-07-31 11:30:00,37.18,37.26,36.92,36.98,584163.0,27.2951,27.3538,27.1042,27.1483,584163.0
2020-07-31 12:00:00,36.97,37.06,36.84,37.05,107751.0,27.1409,27.207,27.0455,27.1997,107751.0
2020-07-31 12:30:00,37.05,37.1,36.97,37.1,84978.0,27.1997,27.2364,27.1409,27.2364,84978.0
2020-07-31 13:00:00,37.1,37.31,37.06,37.27,94605.0,27.2364,27.3906,27.207,27.3612,94605.0
2020-07-31 13:30:00,37.29,37.44,37.28,37.42,126540.0,27.3759,27.486,27.3685,27.4713,126540.0
2020-07-31 14:00:00,37.41,37.47,37.33,37.42,244673.0,27.464,27.508,27.4052,27.4713,244673.0
2020-07-31 14:30:00,37.43,37.53,37.42,37.45,183347.0,27.4787,27.5521,27.4713,27.4933,183347.0
2020-07-31 15:00:00,37.45,37.54,37.42,37.51,237505.0,27.4933,27.5594,27.4713,27.5374,237505.0
2020-07-31 15:30:00,37.51,37.69,37.44,37.66,366946.0,27.5374,27.6695,27.486,27.6475,366946.0
2020-08-03 09:30:00,37.86,37.9,37.72,37.88,248838.0,27.7943,27.8237,27.6916,27.809,248838.0
2020-08-03 10:00:00,37.88,38.34,37.87,38.13,162270.0,27.809,28.1467,27.8017,27.9925,162270.0
2020-08-03 10:30:00,38.14,38.29,38.09,38.16,132914.0,27.9999,28.11,27.9632,28.0146,132914.0
2020-08-03 11:00:00,38.17,38.25,38.03,38.21,161136.0,28.0219,28.0806,27.9191,28.0513,161136.0
2020-08-03 11:30:00,38.23,38.23,38.01,38.12,142138.0,28.066,28.066,27.9044,27.9852,142138.0
2020-08-03 12:00:00,38.12,38.17,38.04,38.11,99724.0,27.9852,28.0219,27.9265,27.9779,99724.0
2020-08-03 12:30:00,38.11,38.18,38.07,38.17,52825.0,27.9779,28.0293,27.9485,28.0219,52825.0
2020-08-03 13:00:00,38.16,38.4,38.16,38.37,77889.0,28.0146,28.1908,28.0146,28.1687,77889.0
2020-08-03 13:30:00,38.36,38.41,38.32,38.41,86790.0,28.1614,28.1981,28.132,28.1981,86790.0
2020-08-03 14:00:00,38.41,38.42,38.33,38.38,78696.0,28.1981,28.2054,28.1394,28.1761,78696.0
2020-08-03 14:30:00,38.37,38.42,38.32,38.4,79757.0,28.1687,28.2054,28.132,28.1908,79757.0
2020-08-03 15:00:00,38.41,38.46,38.39,38.43,197470.0,28.1981,28.2348,28.1834,28.2128,197470.0
2020-08-03 15:30:00,38.43,38.48,38.37,38.46,286967.0,28.2128,28.2495,28.1687,28.2348,286967.0
2020-08-04 09:30:00,38.72,38.97,38.62,38.96,116917.0,28.4257,28.6092,28.3523,28.6019,116917.0
2020-08-04 10:00:00,38.96,39.13,38.96,39.11,212356.0,28.6019,28.7267,28.6019,28.712,212356.0
2020-08-04 10:30:00,39.13,39.24,39.02,39.1,113516.0,28.7267,28.8074,28.6459,28.7047,113516.0
2020-08-04 11:00:00,39.11,39.2,39.07,39.08,77029.0,28.712,28.7781,28.6826,28.69,77029.0
2020-08-04 11:30:00,39.1,39.2,39.05,39.05,67958.0,28.7047,28.7781,28.6679,28.6679,67958.0
2020-08-04 12:00:00,39.04,39.12,38.95,39.09,45504.0,28.6606,28.7193,28.5945,28.6973,45504.0
2020-08-04 12:30:00,39.09,39.15,38.99,39.01,75985.0,28.6973,28.7414,28.6239,28.6386,75985.0
2020-08-04 13:00:00,39.01,39.17,38.99,39.16,49056.0,28.6386,28.756,28.6239,28.7487,49056.0
2020-08-04 13:30:00,39.17,39.32,39.16,39.26,44546.0,28.756,28.8662,28.7487,28.8221,44546.0
2020-08-04 14:00:00,39.27,39.33,39.23,39.24,50156.0,28.8295,28.8735,28.8001,28.8074,50156.0
2020-08-04 14:30:00,39.23,39.23,39.04,39.2,80634.0,28.8001,28.8001,28.6606,28.7781,80634.0
2020-08-04 15:00:00,39.19,39.28,39.14,39.23,79507.0,28.7707,28.8368,28.734,28.8001,79507.0
2020-08-04 15:30:00,39.23,39.36,39.13,39.36,230767.0,28.8001,28.8955,28.7267,28.8955,230767.0
2020-08-05 09:30:00,40.0,40.2,39.9,40.14,254789.0,29.3654,29.5122,29.292,29.4682,254789.0
2020-08-05 10:00:00,40.15,40.21,40.08,40.16,277340.0,29.4755,29.5195,29.4241,29.4828,277340.0
2020-08-05 10:30:00,40.17,40.28,40.1,40.27,164650.0,29.4902,29.5709,29.4388,29.5636,164650.0
2020-08-05 11:00:00,40.27,40.43,40.25,40.26,147176.0,29.5636,29.6811,29.5489,29.5563,147176.0
2020-08-05 11:30:00,40.24,40.34,40.02,40.02,59977.0,29.5416,29.615,29.3801,29.3801,59977.0
2020-08-05 12:00:00,40.03,40.05,39.88,39.89,38539.0,29.3874,29.4021,29.2773,29.2846,38539.0
2020-08-05 12:30:00,39.9,39.99,39.89,39.95,21316.0,29.292,29.358,29.2846,29.3287,21316.0
2020-08-05 13:00:00,39.96,39.96,39.84,39.86,51028.0,29.336,29.336,29.2479,29.2626,51028.0
2020-08-05 13:30:00,39.85,39.9,39.79,39.83,43070.0,29.2553,29.292,29.2112,29.2406,43070.0
2020-08-05 14:00:00,39.83,39.84,39.76,39.78,54367.0,29.2406,29.2479,29.1892,29.2039,54367.0
2020-08-05 14:30:00,39.78,39.79,39.69,39.71,51924.0,29.2039,29.2112,29.1378,29.1525,51924.0
2020-08-05 15:00:00,39.71,39.8,39.71,39.77,55289.0,29.1525,29.2186,29.1525,29.1965,55289.0
2020-08-05 15:30:00,39.77,39.93,39.76,39.76,149779.0,29.1965,29.314,29.1892,29.1892,149779.0
2020-08-06 09:30:00,39.31,39.55,39.26,39.49,84043.0,28.8588,29.035,28.8221,28.991,84043.0
2020-08-06 10:00:00,39.48,39.5,39.29,39.4,57444.0,28.9836,28.9983,28.8441,28.9249,57444.0
2020-08-06 10:30:00,39.39,39.4,39.11,39.24,85763.0,28.9176,28.9249,28.712,28.8074,85763.0
2020-08-06 11:00:00,39.23,39.32,39.18,39.24,86449.0,28.8001,28.8662,28.7634,28.8074,86449.0
2020-08-06 11:30:00,39.26,39.26,39.05,39.16,89039.0,28.8221,28.8221,28.6679,28.7487,89039.0
2020-08-06 12:00:00,39.16,39.3,39.11,39.16,28970.0,28.7487,28.8515,28.712,28.7487,28970.0
2020-08-06 12:30:00,39.16,39.21,39.11,39.19,23817.0,28.7487,28.7854,28.712,28.7707,23817.0
2020-08-06 13:00:00,39.19,39.21,39.13,39.14,28654.0,28.7707,28.7854,28.7267,28.734,28654.0
2020-08-06 13:30:00,39.14,39.23,39.12,39.16,40828.0,28.734,28.8001,28.7193,28.7487,40828.0
2020-08-06 14:00:00,39.17,39.21,39.13,39.18,48915.0,28.756,28.7854,28.7267,28.7634,48915.0
2020-08-06 14:30:00,39.19,39.29,39.16,39.27,22443.0,28.7707,28.8441,28.7487,28.8295,22443.0
2020-08-06 15:00:00,39.28,39.4,39.23,39.37,36145.0,28.8368,28.9249,28.8001,28.9029,36145.0
2020-08-06 15:30:00,39.37,39.39,39.28,39.3,73769.0,28.9029,28.9176,28.8368,28.8515,73769.0
2020-08-07 09:30:00,38.55,38.7,38.52,38.69,80503.0,28.3009,28.411,28.2789,28.4037,80503.0
2020-08-07 10:00:00,38.67,38.74,38.53,38.66,86853.0,28.389,28.4404,28.2862,28.3816,86853.0
2020-08-07 10:30:00,38.71,38.82,38.7,38.73,40039.0,28.4183,28.4991,28.411,28.433,40039.0
2020-08-07 11:00:00,38.75,38.85,38.7,38.73,164134.0,28.4477,28.5211,28.411,28.433,164134.0
2020-08-07 11:30:00,38.71,38.72,38.54,38.55,84455.0,28.4183,28.4257,28.2935,28.3009,84455.0
2020-08-07 12:00:00,38.54,38.65,38.51,38.65,50655.0,28.2935,28.3743,28.2715,28.3743,50655.0
2020-08-07 12:30:00,38.65,38.7,38.6,38.62,49477.0,28.3743,28.411,28.3376,28.3523,49477.0
2020-08-07 13:00:00,38.63,38.68,38.55,38.66,33799.0,28.3596,28.3963,28.3009,28.3816,33799.0
2020-08-07 13:30:00,38.67,38.76,38.65,38.7,33804.0,28.389,28.4551,28.3743,28.411,33804.0
2020-08-07 14:00:00,38.71,38.8,38.69,38.69,55023.0,28.4183,28.4844,28.4037,28.4037,55023.0
2020-08-07 14:30:00,38.7,38.74,38.63,38.74,70068.0,28.411,28.4404,28.3596,28.4404,70068.0
2020-08-07 15:00:00,38.74,38.88,38.73,38.84,56984.0,28.4404,28.5431,28.433,28.5138,56984.0
2020-08-07 15:30:00,38.84,39.01,38.8,38.97,86336.0,28.5138,28.6386,28.4844,28.6092,86336.0
2020-08-10 09:30:00,39.18,39.37,39.13,39.18,186077.0,28.7634,28.9029,28.7267,28.7634,186077.0
2020-08-10 10:00:00,39.18,39.28,39.11,39.24,90950.0,28.7634,28.8368,28.712,28.8074,90950.0
2020-08-10 10:30:00,39.23,39.26,39.07,39.08,94231.0,28.8001,28.8221,28.6826,28.69,94231.0
2020-08-10 11:00:00,39.07,39.1,39.02,39.04,67666.0,28.6826,28.7047,28.6459,28.6606,67666.0
2020-08-10 11:30:00,39.04,39.2,39.02,39.2,151035.0,28.6606,28.7781,28.6459,28.7781,151035.0
2020-08-10 12:00:00,39.2,39.22,39.02,39.08,68299.0,28.7781,28.7928,28.6459,28.69,68299.0
2020-08-10 12:30:00,39.08,39.11,38.95,39.02,66258.0,28.69,28.712,28.5945,28.6459,66258.0
2020-08-10 13:00:00,39.01,39.06,38.98,39.05,57122.0,28.6386,28.6753,28.6166,28.6679,57122.0
2020-08-10 13:30:00,39.04,39.12,39.04,39.11,45737.0,28.6606,28.7193,28.6606,28.712,45737.0
2020-08-10 14:00:00,39.11,39.21,39.1,39.19,138249.0,28.712,28.7854,28.7047,28.7707,138249.0
2020-08-10 14:30:00,39.19,39.22,39.12,39.2,97741.0,28.7707,28.7928,28.7193,28.7781,97741.0
2020-08-10 15:00:00,39.2,39.24,39.12,39.21,105018.0,28.7781,28.8074,28.7193,28.7854,105018.0
2020-08-10 15:30:00,39.21,39.29,39.16,39.27,208895.0,28.7854,28.8441,28.7487,28.8295,208895.0
2020-08-11 09:30:00,40.65,40.78,40.57,40.62,366068.0,29.8426,29.938,29.7838,29.8205,366068.0
2020-08-11 10:00:00,40.63,40.65,40.2,40.25,135092.0,29.8279,29.8426,29.5122,29.5489,135092.0
2020-08-11 10:30:00,40.23,40.32,40.19,40.27,68299.0,29.5342,29.6003,29.5049,29.5636,68299.0
2020-08-11 11:00:00,40.27,40.44,40.24,40.27,137665.0,29.5636,29.6884,29.5416,29.5636,137665.0
2020-08-11 11:30:00,40.26,40.36,40.17,40.36,116558.0,29.5563,29.6297,29.4902,29.6297,116558.0
2020-08-11 12:00:00,40.36,40.36,40.21,40.21,51625.0,29.6297,29.6297,29.5195,29.5195,51625.0
2020-08-11 12:30:00,40.2,40.22,40.07,40.09,60533.0,29.5122,29.5269,29.4168,29.4314,60533.0
2020-08-11 13:00:00,40.09,40.23,40.06,40.2,81468.0,29.4314,29.5342,29.4094,29.5122,81468.0
2020-08-11 13:30:00,40.2,40.21,40.13,40.21,69944.0,29.5122,29.5195,29.4608,29.5195,69944.0
2020-08-11 14:00:00,40.21,40.25,40.08,40.08,87593.0,29.5195,29.5489,29.4241,29.4241,87593.0
2020-08-11 14:30:00,40.08,40.12,40.01,40.09,45968.0,29.4241,29.4535,29.3727,29.4314,45968.0
2020-08-11 15:00:00,40.09,40.09,39.7,39.87,132212.0,29.4314,29.4314,29.1451,29.2699,132212.0
2020-08-11 15:30:00,39.89,39.91,39.63,39.72,172334.0,29.2846,29.2993,29.0937,29.1598,172334.0
2020-08-12 09:30:00,40.91,40.94,40.61,40.63,114065.0,30.0334,30.0555,29.8132,29.8279,114065.0
2020-08-12 10:00:00,40.63,40.8,40.53,40.71,176433.0,29.8279,29.9527,29.7545,29.8866,176433.0
2020-08-12 10:30:00,40.72,40.86,40.68,40.75,150161.0,29.894,29.9967,29.8646,29.916,150161.0
2020-08-12 11:00:00,40.74,40.81,40.48,40.59,82691.0,29.9086,29.96,29.7178,29.7985,82691.0
2020-08-12 11:30:00,40.57,40.63,40.32,40.35,73422.0,29.7838,29.8279,29.6003,29.6223,73422.0
2020-08-12 12:00:00,40.34,40.43,40.34,40.41,44356.0,29.615,29.6811,29.615,29.6664,44356.0
2020-08-12 12:30:00,40.41,40.43,40.33,40.36,36439.0,29.6664,29.6811,29.6076,29.6297,36439.0
2020-08-12 13:00:00,40.37,40.4,40.3,40.35,39173.0,29.637,29.659,29.5856,29.6223,39173.0
2020-08-12 13:30:00,40.36,40.52,40.35,40.5,59576.0,29.6297,29.7471,29.6223,29.7324,59576.0
2020-08-12 14:00:00,40.51,40.51,40.37,40.38,50863.0,29.7398,29.7398,29.637,29.6443,50863.0
2020-08-12 14:30:00,40.39,40.47,40.37,40.45,47819.0,29.6517,29.7104,29.637,29.6957,47819.0
2020-08-12 15:00:00,40.45,40.53,40.42,40.52,120583.0,29.6957,29.7545,29.6737,29.7471,120583.0
2020-08-12 15:30:00,40.52,40.56,40.42,40.49,159228.0,29.7471,29.7765,29.6737,29.7251,159228.0
2020-08-13 09:30:00,40.31,40.47,40.21,40.46,93965.0,29.593,29.7104,29.5195,29.7031,93965.0
2020-08-13 10:00:00,40.43,40.5,40.38,40.4,39442.0,29.6811,29.7324,29.6443,29.659,39442.0
2020-08-13 10:30:00,40.38,40.43,40.21,40.31,50058.0,29.6443,29.6811,29.5195,29.593,50058.0
2020-08-13 11:00:00,40.31,40.31,40.16,40.21,41092.0,29.593,29.593,29.4828,29.5195,41092.0
2020-08-13 11:30:00,40.23,40.24,40.02,40.15,77149.0,29.5342,29.5416,29.3801,29.4755,77149.0
2020-08-13 12:00:00,40.14,40.26,40.13,40.14,55501.0,29.4682,29.5563,29.4608,29.4682,55501.0
2020-08-13 12:30:00,40.15,40.17,40.12,40.13,23057.0,29.4755,29.4902,29.4535,29.4608,23057.0
2020-08-13 13:00:00,40.15,40.15,40.0,40.02,12774.0,29.4755,29.4755,29.3654,29.3801,12774.0
2020-08-13 13:30:00,40.02,40.05,39.95,40.0,22157.0,29.3801,29.4021,29.3287,29.3654,22157.0
2020-08-13 14:00:00,40.0,40.02,39.85,39.9,59250.0,29.3654,29.3801,29.2553,29.292,59250.0
2020-08-13 14:30:00,39.9,39.93,39.72,39.89,89957.0,29.292,29.314,29.1598,29.2846,89957.0
2020-08-13 15:00:00,39.89,40.02,39.87,40.0,46249.0,29.2846,29.3801,29.2699,29.3654,46249.0
2020-08-13 15:30:00,40.0,40.07,39.96,40.0,142117.0,29.3654,29.4168,29.336,29.3654,142117.0
2020-08-14 09:30:00,39.34,39.58,39.29,39.55,107114.0,28.8808,29.057,28.8441,29.035,107114.0
2020-08-14 10:00:00,39.55,39.72,39.5,39.7,109666.0,29.035,29.1598,28.9983,29.1451,109666.0
2020-08-14 10:30:00,39.72,39.82,39.63,39.63,64172.0,29.1598,29.2332,29.0937,29.0937,64172.0
2020-08-14 11:00:00,39.64,39.68,39.56,39.61,50543.0,29.1011,29.1305,29.0424,29.0791,50543.0
2020-08-14 11:30:00,39.61,39.65,39.5,39.57,99949.0,29.0791,29.1084,28.9983,29.0497,99949.0
2020-08-14 12:00:00,39.58,39.61,39.44,39.46,70745.0,29.057,29.0791,28.9543,28.9689,70745.0
2020-08-14 12:30:00,39.46,39.51,39.42,39.49,79293.0,28.9689,29.0057,28.9396,28.991,79293.0
2020-08-14 13:00:00,39.48,39.53,39.47,39.53,42635.0,28.9836,29.0203,28.9763,29.0203,42635.0
2020-08-14 13:30:00,39.53,39.6,39.48,39.56,25538.0,29.0203,29.0717,28.9836,29.0424,25538.0
2020-08-14 14:00:00,39.57,39.63,39.54,39.61,61716.0,29.0497,29.0937,29.0277,29.0791,61716.0
2020-08-14 14:30:00,39.61,39.65,39.51,39.53,42789.0,29.0791,29.1084,29.0057,29.0203,42789.0
2020-08-14 15:00:00,39.52,39.56,39.48,39.54,44931.0,29.013,29.0424,28.9836,29.0277,44931.0
2020-08-14 15:30:00,39.54,39.65,39.47,39.54,286391.0,29.0277,29.1084,28.9763,29.0277,286391.0
2020-08-17 09:30:00,39.64,39.74,39.55,39.57,100347.0,29.1011,29.1745,29.035,29.0497,100347.0
2020-08-17 10:00:00,39.58,39.59,39.49,39.56,86222.0,29.057,29.0644,28.991,29.0424,86222.0
2020-08-17 10:30:00,39.57,39.66,39.56,39.57,86314.0,29.0497,29.1158,29.0424,29.0497,86314.0
2020-08-17 11:00:00,39.59,39.59,39.46,39.48,47902.0,29.0644,29.0644,28.9689,28.9836,47902.0
2020-08-17 11:30:00,39.48,39.55,39.45,39.49,57746.0,28.9836,29.035,28.9616,28.991,57746.0
2020-08-17 12:00:00,39.5,39.58,39.49,39.58,33669.0,28.9983,29.057,28.991,29.057,33669.0
2020-08-17 12:30:00,39.58,39.65,39.56,39.56,39949.0,29.057,29.1084,29.0424,29.0424,39949.0
2020-08-17 13:00:00,39.56,39.57,39.48,39.5,48808.0,29.0424,29.0497,28.9836,28.9983,48808.0
2020-08-17 13:30:00,39.51,39.52,39.29,39.3,150099.0,29.0057,29.013,28.8441,28.8515,150099.0
2020-08-17 14:00:00,39.3,39.32,39.21,39.22,156007.0,28.8515,28.8662,28.7854,28.7928,156007.0
2020-08-17 14:30:00,39.22,39.27,39.1,39.12,255913.0,28.7928,28.8295,28.7047,28.7193,255913.0
2020-08-17 15:00:00,39.12,39.27,39.1,39.26,163575.0,28.7193,28.8295,28.7047,28.8221,163575.0
2020-08-17 15:30:00,39.26,39.31,39.19,39.3,279432.0,28.8221,28.8588,28.7707,28.8515,279432.0
2020-08-18 09:30:00,39.47,39.61,39.4,39.44,239312.0,28.9763,29.0791,28.9249,28.9543,239312.0
2020-08-18 10:00:00,39.43,39.45,38.97,38.99,139026.0,28.9469,28.9616,28.6092,28.6239,139026.0
2020-08-18 10:30:00,38.98,39.17,38.94,39.03,152721.0,28.6166,28.756,28.5872,28.6533,152721.0
2020-08-18 11:00:00,39.04,39.11,38.95,39.0,104318.0,28.6606,28.712,28.5945,28.6312,104318.0
2020-08-18 11:30:00,39.0,39.13,39.0,39.03,158260.0,28.6312,28.7267,28.6312,28.6533,158260.0
2020-08-18 12:00:00,39.03,39.16,39.02,39.16,84748.0,28.6533,28.7487,28.6459,28.7487,84748.0
2020-08-18 12:30:00,39.15,39.18,39.11,39.11,64849.0,28.7414,28.7634,28.712,28.712,64849.0
2020-08-18 13:00:00,39.11,39.11,38.94,38.98,163123.0,28.712,28.712,28.5872,28.6166,163123.0
2020-08-18 13:30:00,38.98,39.06,38.97,39.0,53991.0,28.6166,28.6753,28.6092,28.6312,53991.0
2020-08-18 14:00:00,38.99,39.01,38.92,38.97,68159.0,28.6239,28.6386,28.5725,28.6092,68159.0
2020-08-18 14:30:00,38.98,39.01,38.89,38.97,88157.0,28.6166,28.6386,28.5505,28.6092,88157.0
2020-08-18 15:00:00,38.97,39.03,38.9,39.0,141602.0,28.6092,28.6533,28.5578,28.6312,141602.0
2020-08-18 15:30:00,39.01,39.03,38.89,38.95,235058.0,28.6386,28.6533,28.5505,28.5945,235058.0
2020-08-19 09:30:00,39.09,39.24,39.02,39.1,436540.0,28.6973,28.8074,28.6459,28.7047,436540.0
2020-08-19 10:00:00,39.09,39.2,39.0,39.05,104454.0,28.6973,28.7781,28.6312,28.6679,104454.0
2020-08-19 10:30:00,39.07,39.18,39.06,39.15,319245.0,28.6826,28.7634,28.6753,28.7414,319245.0
2020-08-19 11:00:00,39.17,39.26,39.13,39.26,286345.0,28.756,28.8221,28.7267,28.8221,286345.0
2020-08-19 11:30:00,39.26,39.43,39.25,39.34,144874.0,28.8221,28.9469,28.8148,28.8808,144874.0
2020-08-19 12:00:00,39.34,39.35,39.25,39.29,57326.0,28.8808,28.8882,28.8148,28.8441,57326.0
2020-08-19 12:30:00,39.3,39.32,39.21,39.23,45504.0,28.8515,28.8662,28.7854,28.8001,45504.0
2020-08-19 13:00:00,39.23,39.31,39.21,39.23,37545.0,28.8001,28.8588,28.7854,28.8001,37545.0
2020-08-19 13:30:00,39.23,39.26,39.21,39.26,22391.0,28.8001,28.8221,28.7854,28.8221,22391.0
2020-08-19 14:00:00,39.26,39.32,39.12,39.23,107177.0,28.8221,28.8662,28.7193,28.8001,107177.0
2020-08-19 14:30:00,39.24,39.26,39.18,39.23,93376.0,28.8074,28.8221,28.7634,28.8001,93376.0
2020-08-19 15:00:00,39.23,39.23,39.06,39.1,109229.0,28.8001,28.8001,28.6753,28.7047,109229.0
2020-08-19 15:30:00,39.09,39.11,39.0,39.1,351570.0,28.6973,28.712,28.6312,28.7047,351570.0
2020-08-20 09:30:00,38.62,38.75,38.59,38.7,370609.0,28.3523,28.4477,28.3302,28.411,370609.0
2020-08-20 10:00:00,38.7,38.87,38.6,38.75,346490.0,28.411,28.5358,28.3376,28.4477,346490.0
2020-08-20 10:30:00,38.78,38.8,38.63,38.66,47588.0,28.4697,28.4844,28.3596,28.3816,47588.0
2020-08-20 11:00:00,38.64,38.67,38.56,38.67,112405.0,28.367,28.389,28.3082,28.389,112405.0
2020-08-20 11:30:00,38.67,38.68,38.51,38.65,87310.0,28.389,28.3963,28.2715,28.3743,87310.0
2020-08-20 12:00:00,38.66,38.67,38.59,38.63,39213.0,28.3816,28.389,28.3302,28.3596,39213.0
2020-08-20 12:30:00,38.63,38.7,38.62,38.66,51773.0,28.3596,28.411,28.3523,28.3816,51773.0
2020-08-20 13:00:00,38.67,38.72,38.64,38.68,59915.0,28.389,28.4257,28.367,28.3963,59915.0
2020-08-20 13:30:00,38.68,38.74,38.62,38.65,107349.0,28.3963,28.4404,28.3523,28.3743,107349.0
2020-08-20 14:00:00,38.66,38.88,38.65,38.88,172502.0,28.3816,28.5431,28.3743,28.5431,172502.0
2020-08-20 14:30:00,38.88,38.9,38.84,38.88,79260.0,28.5431,28.5578,28.5138,28.5431,79260.0
2020-08-20 15:00:00,38.89,38.98,38.84,38.88,211077.0,28.5505,28.6166,28.5138,28.5431,211077.0
2020-08-20 15:30:00,38.88,38.89,38.76,38.78,374125.0,28.5431,28.5505,28.4551,28.4697,374125.0
2020-08-21 09:30:00,38.03,38.11,37.91,38.1,299922.0,27.9191,27.9779,27.831,27.9705,299922.0
2020-08-21 10:00:00,38.1,38.21,38.02,38.19,201751.0,27.9705,28.0513,27.9118,28.0366,201751.0
2020-08-21 10:30:00,38.22,38.27,38.14,38.17,101847.0,28.0586,28.0953,27.9999,28.0219,101847.0
2020-08-21 11:00:00,38.18,38.19,38.02,38.09,61688.0,28.0293,28.0366,27.9118,27.9632,61688.0
2020-08-21 11:30:00,38.09,38.16,38.0,38.02,112737.0,27.9632,28.0146,27.8971,27.9118,112737.0
2020-08-21 12:00:00,38.02,38.08,38.0,38.02,33386.0,27.9118,27.9558,27.8971,27.9118,33386.0
2020-08-21 12:30:00,38.02,38.17,38.01,38.16,51601.0,27.9118,28.0219,27.9044,28.0146,51601.0
2020-08-21 13:00:00,38.15,38.24,38.14,38.18,53634.0,28.0072,28.0733,27.9999,28.0293,53634.0
2020-08-21 13:30:00,38.18,38.26,38.17,38.23,53421.0,28.0293,28.088,28.0219,28.066,53421.0
2020-08-21 14:00:00,38.24,38.28,38.19,38.23,64136.0,28.0733,28.1027,28.0366,28.066,64136.0
2020-08-21 14:30:00,38.23,38.27,38.19,38.2,70843.0,28.066,28.0953,28.0366,28.0439,70843.0
2020-08-21 15:00:00,38.2,38.26,38.19,38.24,106136.0,28.0439,28.088,28.0366,28.0733,106136.0
2020-08-21 15:30:00,38.23,38.35,38.21,38.34,250491.0,28.066,28.1541,28.0513,28.1467,250491.0
2020-08-24 09:30:00,39.68,39.68,39.38,39.45,237591.0,29.1305,29.1305,28.9102,28.9616,237591.0
2020-08-24 10:00:00,39.45,39.75,39.39,39.64,151373.0,28.9616,29.1818,28.9176,29.1011,151373.0
2020-08-24 10:30:00,39.63,39.77,39.61,39.69,88670.0,29.0937,29.1965,29.0791,29.1378,88670.0
2020-08-24 11:00:00,39.7,39.77,39.64,39.69,103484.0,29.1451,29.1965,29.1011,29.1378,103484.0
2020-08-24 11:30:00,39.7,39.78,39.64,39.69,146753.0,29.1451,29.2039,29.1011,29.1378,146753.0
2020-08-24 12:00:00,39.7,39.72,39.63,39.65,34417.0,29.1451,29.1598,29.0937,29.1084,34417.0
2020-08-24 12:30:00,39.64,39.66,39.55,39.56,53113.0,29.1011,29.1158,29.035,29.0424,53113.0
2020-08-24 13:00:00,39.55,39.61,39.52,39.6,45192.0,29.035,29.0791,29.013,29.0717,45192.0
2020-08-24 13:30:00,39.59,39.63,39.56,39.58,47745.0,29.0644,29.0937,29.0424,29.057,47745.0
2020-08-24 14:00:00,39.57,39.61,39.53,39.58,56618.0,29.0497,29.0791,29.0203,29.057,56618.0
2020-08-24 14:30:00,39.58,39.64,39.53,39.62,101478.0,29.057,29.1011,29.0203,29.0864,101478.0
2020-08-24 15:00:00,39.61,39.62,39.5,39.59,96755.0,29.0791,29.0864,28.9983,29.0644,96755.0
2020-08-24 15:30:00,39.58,39.68,39.54,39.67,148203.0,29.057,29.1305,29.0277,29.1231,148203.0
2020-08-25 09:30:00,39.9,39.95,39.64,39.64,152312.0,29.292,29.3287,29.1011,29.1011,152312.0
2020-08-25 10:00:00,39.65,39.66,39.42,39.5,69438.0,29.1084,29.1158,28.9396,28.9983,69438.0
2020-08-25 10:30:00,39.48,39.48,39.27,39.38,102905.0,28.9836,28.9836,28.8295,28.9102,102905.0
2020-08-25 11:00:00,39.35,39.4,39.29,39.36,109036.0,28.8882,28.9249,28.8441,28.8955,109036.0
2020-08-25 11:30:00,39.36,39.41,39.23,39.34,232500.0,28.8955,28.9322,28.8001,28.8808,232500.0
2020-08-25 12:00:00,39.33,39.34,39.22,39.23,40487.0,28.8735,28.8808,28.7928,28.8001,40487.0
2020-08-25 12:30:00,39.21,39.27,39.19,39.22,23025.0,28.7854,28.8295,28.7707,28.7928,23025.0
2020-08-25 13:00:00,39.22,39.29,39.2,39.25,34571.0,28.7928,28.8441,28.7781,28.8148,34571.0
2020-08-25 13:30:00,39.27,39.36,39.26,39.34,57591.0,28.8295,28.8955,28.8221,28.8808,57591.0
2020-08-25 14:00:00,39.34,39.41,39.3,39.38,58778.0,28.8808,28.9322,28.8515,28.9102,58778.0
2020-08-25 14:30:00,39.38,39.39,39.31,39.31,53973.0,28.9102,28.9176,28.8588,28.8588,53973.0
2020-08-25 15:00:00,39.31,39.4,39.29,39.4,66948.0,28.8588,28.9249,28.8441,28.9249,66948.0
2020-08-25 15:30:00,39.41,39.45,39.34,39.42,160494.0,28.9322,28.9616,28.8808,28.9396,160494.0
2020-08-26 09:30:00,39.62,39.7,39.51,39.68,196452.0,29.0864,29.1451,29.0057,29.1305,196452.0
2020-08-26 10:00:00,39.69,39.73,39.59,39.63,91377.0,29.1378,29.1672,29.0644,29.0937,91377.0
2020-08-26 10:30:00,39.63,39.66,39.38,39.39,46176.0,29.0937,29.1158,28.9102,28.9176,46176.0
2020-08-26 11:00:00,39.39,39.55,39.34,39.53,67388.0,28.9176,29.035,28.8808,29.0203,67388.0
2020-08-26 11:30:00,39.52,39.56,39.41,39.53,335927.0,29.013,29.0424,28.9322,29.0203,335927.0
2020-08-26 12:00:00,39.54,39.64,39.51,39.62,45478.0,29.0277,29.1011,29.0057,29.0864,45478.0
2020-08-26 12:30:00,39.62,39.67,39.61,39.63,37748.0,29.0864,29.1231,29.0791,29.0937,37748.0
2020-08-26 13:00:00,39.63,39.72,39.53,39.55,73135.0,29.0937,29.1598,29.0203,29.035,73135.0
2020-08-26 13:30:00,39.55,39.61,39.53,39.53,58532.0,29.035,29.0791,29.0203,29.0203,58532.0
2020-08-26 14:00:00,39.52,39.57,39.5,39.5,66448.0,29.013,29.0497,28.9983,28.9983,66448.0
2020-08-26 14:30:00,39.51,39.52,39.41,39.41,81111.0,29.0057,29.013,28.9322,28.9322,81111.0
2020-08-26 15:00:00,39.39,39.51,39.39,39.51,106565.0,28.9176,29.0057,28.9176,29.0057,106565.0
2020-08-26 15:30:00,39.51,39.51,39.38,39.46,282851.0,29.0057,29.0057,28.9102,28.9689,282851.0
2020-08-27 09:30:00,39.63,39.67,39.21,39.31,283188.0,29.0937,29.1231,28.7854,28.8588,283188.0
2020-08-27 10:00:00,39.32,39.4,39.04,39.27,159697.0,28.8662,28.9249,28.6606,28.8295,159697.0
2020-08-27 10:30:00,39.27,39.38,39.2,39.34,182629.0,28.8295,28.9102,28.7781,28.8808,182629.0
2020-08-27 11:00:00,39.34,39.38,39.16,39.27,175377.0,28.8808,28.9102,28.7487,28.8295,175377.0
2020-08-27 11:30:00,39.27,39.53,39.22,39.5,167614.0,28.8295,29.0203,28.7928,28.9983,167614.0
2020-08-27 12:00:00,39.48,39.56,39.35,39.36,77823.0,28.9836,29.0424,28.8882,28.8955,77823.0
2020-08-27 12:30:00,39.36,39.39,39.14,39.19,69234.0,28.8955,28.9176,28.734,28.7707,69234.0
2020-08-27 13:00:00,39.18,39.4,39.15,39.36,69741.0,28.7634,28.9249,28.7414,28.8955,69741.0
2020-08-27 13:30:00,39.36,39.43,39.35,39.41,69359.0,28.8955,28.9469,28.8882,28.9322,69359.0
2020-08-27 14:00:00,39.41,39.5,39.4,39.47,87691.0,28.9322,28.9983,28.9249,28.9763,87691.0
2020-08-27 14:30:00,39.48,39.53,39.41,39.51,91272.0,28.9836,29.0203,28.9322,29.0057,91272.0
2020-08-27 15:00:00,39.5,39.57,39.48,39.55,112235.0,28.9983,29.0497,28.9836,29.035,112235.0
2020-08-27 15:30:00,39.55,39.57,39.39,39.41,419539.0,29.035,29.0497,28.9176,28.9322,419539.0
2020-08-28 09:30:00,39.56,39.7,39.53,39.58,122516.0,29.0424,29.1451,29.0203,29.057,122516.0
2020-08-28 10:00:00,39.59,39.62,39.42,39.59,78455.0,29.0644,29.0864,28.9396,29.0644,78455.0
2020-08-28 10:30:00,39.59,39.65,39.47,39.6,71373.0,29.0644,29.1084,28.9763,29.0717,71373.0
2020-08-28 11:00:00,39.6,39.7,39.52,39.59,114117.0,29.0717,29.1451,29.013,29.0644,114117.0
2020-08-28 11:30:00,39.58,39.73,39.51,39.68,74018.0,29.057,29.1672,29.0057,29.1305,74018.0
2020-08-28 12:00:00,39.69,39.77,39.67,39.74,57061.0,29.1378,29.1965,29.1231,29.1745,57061.0
2020-08-28 12:30:00,39.73,39.8,39.71,39.79,52261.0,29.1672,29.2186,29.1525,29.2112,52261.0
2020-08-28 13:00:00,39.78,39.78,39.65,39.66,49888.0,29.2039,29.2039,29.1084,29.1158,49888.0
2020-08-28 13:30:00,39.65,39.77,39.64,39.75,89755.0,29.1084,29.1965,29.1011,29.1818,89755.0
2020-08-28 14:00:00,39.74,39.85,39.72,39.83,60725.0,29.1745,29.2553,29.1598,29.2406,60725.0
2020-08-28 14:30:00,39.84,39.84,39.78,39.84,45750.0,29.2479,29.2479,29.2039,29.2479,45750.0
2020-08-28 15:00:00,39.83,39.92,39.83,39.88,63269.0,29.2406,29.3066,29.2406,29.2773,63269.0
2020-08-28 15:30:00,39.87,39.98,39.83,39.97,165248.0,29.2699,29.3507,29.2406,29.3434,165248.0
2020-08-31 09:30:00,40.08,40.08,39.77,39.83,133520.0,29.4241,29.4241,29.1965,29.2406,133520.0
2020-08-31 10:00:00,39.83,40.01,39.75,39.98,125910.0,29.2406,29.3727,29.1818,29.3507,125910.0
2020-08-31 10:30:00,39.98,40.04,39.91,39.97,164461.0,29.3507,29.3947,29.2993,29.3434,164461.0
2020-08-31 11:00:00,39.96,39.97,39.48,39.51,89981.0,29.336,29.3434,28.9836,29.0057,89981.0
2020-08-31 11:30:00,39.49,39.65,39.47,39.55,48212.0,28.991,29.1084,28.9763,29.035,48212.0
2020-08-31 12:00:00,39.54,39.63,39.53,39.56,49699.0,29.0277,29.0937,29.0203,29.0424,49699.0
2020-08-31 12:30:00,39.56,39.59,39.52,39.58,34814.0,29.0424,29.0644,29.013,29.057,34814.0
2020-08-31 13:00:00,39.58,39.59,39.52,39.52,100481.0,29.057,29.0644,29.013,29.013,100481.0
2020-08-31 13:30:00,39.52,39.6,39.51,39.58,58600.0,29.013,29.0717,29.0057,29.057,58600.0
2020-08-31 14:00:00,39.58,39.59,39.54,39.54,53812.0,29.057,29.0644,29.0277,29.0277,53812.0
2020-08-31 14:30:00,39.54,39.61,39.53,39.55,50412.0,29.0277,29.0791,29.0203,29.035,50412.0
2020-08-31 15:00:00,39.55,39.66,39.52,39.61,115527.0,29.035,29.1158,29.013,29.0791,115527.0
2020-08-31 15:30:00,39.61,39.63,39.52,39.56,297591.0,29.0791,29.0937,29.013,29.0424,297591.0
2020-09-01 09:30:00,39.4,39.42,39.02,39.29,226586.0,28.9249,28.9396,28.6459,28.8441,226586.0
2020-09-01 10:00:00,39.29,39.54,39.23,39.52,110692.0,28.8441,29.0277,28.8001,29.013,110692.0
2020-09-01 10:30:00,39.53,39.67,39.5,39.59,68387.0,29.0203,29.1231,28.9983,29.0644,68387.0
2020-09-01 11:00:00,39.6,39.66,39.39,39.4,178269.0,29.0717,29.1158,28.9176,28.9249,178269.0
2020-09-01 11:30:00,39.4,39.47,39.3,39.31,113801.0,28.9249,28.9763,28.8515,28.8588,113801.0
2020-09-01 12:00:00,39.31,39.34,39.25,39.31,94818.0,28.8588,28.8808,28.8148,28.8588,94818.0
2020-09-01 12:30:00,39.3,39.33,39.19,39.24,71938.0,28.8515,28.8735,28.7707,28.8074,71938.0
2020-09-01 13:00:00,39.24,39.24,39.1,39.11,72391.0,28.8074,28.8074,28.7047,28.712,72391.0
2020-09-01 13:30:00,39.11,39.17,39.07,39.09,79757.0,28.712,28.756,28.6826,28.6973,79757.0
2020-09-01 14:00:00,39.09,39.13,39.07,39.1,83571.0,28.6973,28.7267,28.6826,28.7047,83571.0
2020-09-01 14:30:00,39.09,39.18,39.08,39.1,74066.0,28.6973,28.7634,28.69,28.7047,74066.0
2020-09-01 15:00:00,39.11,39.16,39.08,39.12,94483.0,28.712,28.7487,28.69,28.7193,94483.0
2020-09-01 15:30:00,39.12,39.27,39.1,39.25,168530.0,28.7193,28.8295,28.7047,28.8148,168530.0
2020-09-02 09:30:00,39.49,39.56,39.35,39.39,279075.0,28.991,29.0424,28.8882,28.9176,279075.0
2020-09-02 10:00:00,39.4,39.51,39.3,39.41,341664.0,28.9249,29.0057,28.8515,28.9322,341664.0
2020-09-02 10:30:00,39.43,39.61,39.34,39.45,217012.0,28.9469,29.0791,28.8808,28.9616,217012.0
2020-09-02 11:00:00,39.45,39.51,39.29,39.35,158693.0,28.9616,29.0057,28.8441,28.8882,158693.0
2020-09-02 11:30:00,39.34,39.43,39.33,39.42,165499.0,28.8808,28.9469,28.8735,28.9396,165499.0
2020-09-02 12:00:00,39.43,39.44,39.34,39.43,73033.0,28.9469,28.9543,28.8808,28.9469,73033.0
2020-09-02 12:30:00,39.43,39.43,39.32,39.34,105136.0,28.9469,28.9469,28.8662,28.8808,105136.0
2020-09-02 13:00:00,39.33,39.36,39.27,39.35,91152.0,28.8735,28.8955,28.8295,28.8882,91152.0
2020-09-02 13:30:00,39.36,39.36,39.23,39.23,58630.0,28.8955,28.8955,28.8001,28.8001,58630.0
2020-09-02 14:00:00,39.23,39.28,39.22,39.26,74943.0,28.8001,28.8368,28.7928,28.8221,74943.0
2020-09-02 14:30:00,39.25,39.28,39.18,39.19,137872.0,28.8148,28.8368,28.7634,28.7707,137872.0
2020-09-02 15:00:00,39.2,39.2,39.11,39.14,537947.0,28.7781,28.7781,28.712,28.734,537947.0
2020-09-02 15:30:00,39.14,39.27,39.09,39.22,430454.0,28.734,28.8295,28.6973,28.7928,430454.0
2020-09-03 09:30:00,39.38,39.85,39.36,39.73,280162.0,28.9102,29.2553,28.8955,29.1672,280162.0
2020-09-03 10:00:00,39.73,39.82,39.56,39.7,220350.0,29.1672,29.2332,29.0424,29.1451,220350.0
2020-09-03 10:30:00,39.7,39.84,39.52,39.53,116861.0,29.1451,29.2479,29.013,29.0203,116861.0
2020-09-03 11:00:00,39.54,39.54,38.94,39.06,152253.0,29.0277,29.0277,28.5872,28.6753,152253.0
2020-09-03 11:30:00,39.05,39.44,39.05,39.35,204654.0,28.6679,28.9543,28.6679,28.8882,204654.0
2020-09-03 12:00:00,39.36,39.45,39.27,39.36,83538.0,28.8955,28.9616,28.8295,28.8955,83538.0
2020-09-03 12:30:00,39.35,39.39,39.15,39.16,56554.0,28.8882,28.9176,28.7414,28.7487,56554.0
2020-09-03 13:00:00,39.16,39.24,39.06,39.17,59488.0,28.7487,28.8074,28.6753,28.756,59488.0
2020-09-03 13:30:00,39.17,39.17,39.02,39.08,98206.0,28.756,28.756,28.6459,28.69,98206.0
2020-09-03 14:00:00,39.08,39.13,38.99,39.05,104715.0,28.69,28.7267,28.6239,28.6679,104715.0
2020-09-03 14:30:00,39.04,39.14,38.87,38.87,242563.0,28.6606,28.734,28.5358,28.5358,242563.0
2020-09-03 15:00:00,38.86,38.96,38.81,38.91,262011.0,28.5285,28.6019,28.4918,28.5652,262011.0
2020-09-03 15:30:00,38.9,39.08,38.88,39.05,385741.0,28.5578,28.69,28.5431,28.6679,385741.0
2020-09-04 09:30:00,39.54,39.6,39.07,39.16,279987.0,29.0277,29.0717,28.6826,28.7487,279987.0
2020-09-04 10:00:00,39.16,39.21,38.85,38.93,170727.0,28.7487,28.7854,28.5211,28.5799,170727.0
2020-09-04 10:30:00,38.93,39.01,38.61,38.77,198415.0,28.5799,28.6386,28.3449,28.4624,198415.0
2020-09-04 11:00:00,38.77,38.79,38.46,38.56,179593.0,28.4624,28.4771,28.2348,28.3082,179593.0
2020-09-04 11:30:00,38.58,38.99,38.58,38.94,231321.0,28.3229,28.6239,28.3229,28.5872,231321.0
2020-09-04 12:00:00,38.94,39.04,38.86,39.04,72362.0,28.5872,28.6606,28.5285,28.6606,72362.0
2020-09-04 12:30:00,39.04,39.11,38.97,39.01,90817.0,28.6606,28.712,28.6092,28.6386,90817.0
2020-09-04 13:00:00,39.01,39.03,38.9,38.93,61092.0,28.6386,28.6533,28.5578,28.5799,61092.0
2020-09-04 13:30:00,38.92,38.94,38.85,38.94,70841.0,28.5725,28.5872,28.5211,28.5872,70841.0
2020-09-04 14:00:00,38.93,39.07,38.91,39.06,68447.0,28.5799,28.6826,28.5652,28.6753,68447.0
2020-09-04 14:30:00,39.07,39.24,39.03,39.22,73977.0,28.6826,28.8074,28.6533,28.7928,73977.0
2020-09-04 15:00:00,39.22,39.34,39.13,39.31,110848.0,28.7928,28.8808,28.7267,28.8588,110848.0
2020-09-04 15:30:00,39.3,39.3,39.14,39.15,271897.0,28.8515,28.8515,28.734,28.7414,271897.0
2020-09-08 09:30:00,38.35,38.46,37.92,38.09,370026.0,28.1541,28.2348,27.8384,27.9632,370026.0
2020-09-08 10:00:00,38.09,38.16,37.69,38.14,256687.0,27.9632,28.0146,27.6695,27.9999,256687.0
2020-09-08 10:30:00,38.15,38.19,37.76,37.8,185081.0,28.0072,28.0366,27.7209,27.7503,185081.0
2020-09-08 11:00:00,37.79,38.12,37.76,38.07,219246.0,27.7429,27.9852,27.7209,27.9485,219246.0
2020-09-08 11:30:00,38.07,38.15,37.94,38.03,268346.0,27.9485,28.0072,27.8531,27.9191,268346.0
2020-09-08 12:00:00,38.03,38.38,38.03,38.27,94006.0,27.9191,28.1761,27.9191,28.0953,94006.0
2020-09-08 12:30:00,38.27,38.37,38.25,38.36,53788.0,28.0953,28.1687,28.0806,28.1614,53788.0
2020-09-08 13:00:00,38.36,38.44,38.32,38.4,64046.0,28.1614,28.2201,28.132,28.1908,64046.0
2020-09-08 13:30:00,38.4,38.51,38.38,38.42,71364.0,28.1908,28.2715,28.1761,28.2054,71364.0
2020-09-08 14:00:00,38.42,38.46,38.27,38.31,89593.0,28.2054,28.2348,28.0953,28.1247,89593.0
2020-09-08 14:30:00,38.31,38.31,38.13,38.23,108177.0,28.1247,28.1247,27.9925,28.066,108177.0
2020-09-08 15:00:00,38.23,38.3,38.08,38.3,161373.0,28.066,28.1173,27.9558,28.1173,161373.0
2020-09-08 15:30:00,38.3,38.32,38.01,38.01,290109.0,28.1173,28.132,27.9044,27.9044,290109.0
2020-09-09 09:30:00,38.9,39.15,38.77,39.15,215075.0,28.5578,28.7414,28.4624,28.7414,215075.0
2020-09-09 10:00:00,39.16,39.22,38.83,38.83,207998.0,28.7487,28.7928,28.5064,28.5064,207998.0
2020-09-09 10:30:00,38.84,38.89,38.65,38.73,167043.0,28.5138,28.5505,28.3743,28.433,167043.0
2020-09-09 11:00:00,38.74,38.9,38.72,38.84,241690.0,28.4404,28.5578,28.4257,28.5138,241690.0
2020-09-09 11:30:00,38.83,38.87,38.56,38.56,218997.0,28.5064,28.5358,28.3082,28.3082,218997.0
2020-09-09 12:00:00,38.56,38.64,38.56,38.59,50930.0,28.3082,28.367,28.3082,28.3302,50930.0
2020-09-09 12:30:00,38.59,38.67,38.56,38.58,75001.0,28.3302,28.389,28.3082,28.3229,75001.0
2020-09-09 13:00:00,38.58,38.76,38.56,38.74,83992.0,28.3229,28.4551,28.3082,28.4404,83992.0
2020-09-09 13:30:00,38.74,38.8,38.68,38.73,64475.0,28.4404,28.4844,28.3963,28.433,64475.0
2020-09-09 14:00:00,38.73,38.78,38.65,38.67,55559.0,28.433,28.4697,28.3743,28.389,55559.0
2020-09-09 14:30:00,38.68,38.82,38.67,38.76,78933.0,28.3963,28.4991,28.389,28.4551,78933.0
2020-09-09 15:00:00,38.77,38.88,38.77,38.78,96313.0,28.4624,28.5431,28.4624,28.4697,96313.0
2020-09-09 15:30:00,38.79,38.81,38.54,38.59,282233.0,28.4771,28.4918,28.2935,28.3302,282233.0
2020-09-10 09:30:00,39.21,39.32,39.08,39.09,262753.0,28.7854,28.8662,28.69,28.6973,262753.0
2020-09-10 10:00:00,39.1,39.17,38.8,38.81,153229.0,28.7047,28.756,28.4844,28.4918,153229.0
2020-09-10 10:30:00,38.79,38.9,38.64,38.65,134113.0,28.4771,28.5578,28.367,28.3743,134113.0
2020-09-10 11:00:00,38.64,38.88,38.61,38.81,194752.0,28.367,28.5431,28.3449,28.4918,194752.0
2020-09-10 11:30:00,38.8,38.9,38.74,38.76,145780.0,28.4844,28.5578,28.4404,28.4551,145780.0
2020-09-10 12:00:00,38.75,38.84,38.61,38.63,138535.0,28.4477,28.5138,28.3449,28.3596,138535.0
2020-09-10 12:30:00,38.62,38.63,38.46,38.52,69003.0,28.3523,28.3596,28.2348,28.2789,69003.0
2020-09-10 13:00:00,38.51,38.64,38.49,38.53,46321.0,28.2715,28.367,28.2568,28.2862,46321.0
2020-09-10 13:30:00,38.54,38.56,38.43,38.46,61604.0,28.2935,28.3082,28.2128,28.2348,61604.0
2020-09-10 14:00:00,38.45,38.51,38.2,38.21,96292.0,28.2275,28.2715,28.0439,28.0513,96292.0
2020-09-10 14:30:00,38.22,38.35,38.17,38.31,141201.0,28.0586,28.1541,28.0219,28.1247,141201.0
2020-09-10 15:00:00,38.3,38.33,38.07,38.17,138058.0,28.1173,28.1394,27.9485,28.0219,138058.0
2020-09-10 15:30:00,38.16,38.21,37.96,37.97,438639.0,28.0146,28.0513,27.8677,27.8751,438639.0
2020-09-11 09:30:00,38.4,38.41,38.08,38.12,245697.0,28.1908,28.1981,27.9558,27.9852,245697.0
2020-09-11 10:00:00,38.12,38.44,38.12,38.38,313140.0,27.9852,28.2201,27.9852,28.1761,313140.0
2020-09-11 10:30:00,38.39,38.45,38.27,38.35,125514.0,28.1834,28.2275,28.0953,28.1541,125514.0
2020-09-11 11:00:00,38.35,38.59,38.34,38.41,115094.0,28.1541,28.3302,28.1467,28.1981,115094.0
2020-09-11 11:30:00,38.4,38.47,38.33,38.37,121093.0,28.1908,28.2422,28.1394,28.1687,121093.0
2020-09-11 12:00:00,38.36,38.49,38.34,38.44,51841.0,28.1614,28.2568,28.1467,28.2201,51841.0
2020-09-11 12:30:00,38.44,38.46,38.31,38.32,73456.0,28.2201,28.2348,28.1247,28.132,73456.0
2020-09-11 13:00:00,38.33,38.35,38.17,38.2,79223.0,28.1394,28.1541,28.0219,28.0439,79223.0
2020-09-11 13:30:00,38.2,38.25,38.12,38.21,116837.0,28.0439,28.0806,27.9852,28.0513,116837.0
2020-09-11 14:00:00,38.21,38.34,38.17,38.25,86143.0,28.0513,28.1467,28.0219,28.0806,86143.0
2020-09-11 14:30:00,38.24,38.41,38.24,38.37,56292.0,28.0733,28.1981,28.0733,28.1687,56292.0
2020-09-11 15:00:00,38.36,38.51,38.26,38.5,119960.0,28.1614,28.2715,28.088,28.2642,119960.0
2020-09-11 15:30:00,38.49,38.55,38.44,38.45,167570.0,28.2568,28.3009,28.2201,28.2275,167570.0
2020-09-14 09:30:00,38.25,38.26,38.04,38.08,281102.0,28.0806,28.088,27.9265,27.9558,281102.0
2020-09-14 10:00:00,38.09,38.11,37.92,37.97,265365.0,27.9632,27.9779,27.8384,27.8751,265365.0
2020-09-14 10:30:00,37.96,38.03,37.71,37.73,287626.0,27.8677,27.9191,27.6842,27.6989,287626.0
2020-09-14 11:00:00,37.71,37.85,37.71,37.83,145288.0,27.6842,27.787,27.6842,27.7723,145288.0
2020-09-14 11:30:00,37.83,38.09,37.83,37.97,211148.0,27.7723,27.9632,27.7723,27.8751,211148.0
2020-09-14 12:00:00,37.98,38.02,37.94,37.97,59542.0,27.8824,27.9118,27.8531,27.8751,59542.0
2020-09-14 12:30:00,37.97,37.97,37.87,37.91,108252.0,27.8751,27.8751,27.8017,27.831,108252.0
2020-09-14 13:00:00,37.91,37.95,37.83,37.89,84910.0,27.831,27.8604,27.7723,27.8164,84910.0
2020-09-14 13:30:00,37.89,37.89,37.77,37.82,94691.0,27.8164,27.8164,27.7283,27.765,94691.0
2020-09-14 14:00:00,37.82,37.96,37.81,37.91,92812.0,27.765,27.8677,27.7576,27.831,92812.0
2020-09-14 14:30:00,37.93,37.98,37.86,37.89,132610.0,27.8457,27.8824,27.7943,27.8164,132610.0
2020-09-14 15:00:00,37.89,37.93,37.85,37.93,162218.0,27.8164,27.8457,27.787,27.8457,162218.0
2020-09-14 15:30:00,37.92,38.03,37.86,37.93,283875.0,27.8384,27.9191,27.7943,27.8457,283875.0
2020-09-15 09:30:00,38.3,38.5,38.07,38.12,227510.0,28.1173,28.2642,27.9485,27.9852,227510.0
2020-09-15 10:00:00,38.12,38.3,38.03,38.14,163431.0,27.9852,28.1173,27.9191,27.9999,163431.0
2020-09-15 10:30:00,38.15,38.4,38.09,38.35,127628.0,28.0072,28.1908,27.9632,28.1541,127628.0
2020-09-15 11:00:00,38.33,38.41,38.22,38.23,187472.0,28.1394,28.1981,28.0586,28.066,187472.0
2020-09-15 11:30:00,38.23,38.36,38.19,38.19,183517.0,28.066,28.1614,28.0366,28.0366,183517.0
2020-09-15 12:00:00,38.19,38.24,38.14,38.18,51006.0,28.0366,28.0733,27.9999,28.0293,51006.0
2020-09-15 12:30:00,38.18,38.2,38.13,38.16,45066.0,28.0293,28.0439,27.9925,28.0146,45066.0
2020-09-15 13:00:00,38.16,38.24,38.15,38.19,39248.0,28.0146,28.0733,28.0072,28.0366,39248.0
2020-09-15 13:30:00,38.19,38.21,38.14,38.16,35655.0,28.0366,28.0513,27.9999,28.0146,35655.0
2020-09-15 14:00:00,38.16,38.17,38.05,38.06,65152.0,28.0146,28.0219,27.9338,27.9412,65152.0
2020-09-15 14:30:00,38.06,38.12,38.03,38.09,53674.0,27.9412,27.9852,27.9191,27.9632,53674.0
2020-09-15 15:00:00,38.1,38.1,37.98,37.99,113639.0,27.9705,27.9705,27.8824,27.8898,113639.0
2020-09-15 15:30:00,37.99,37.99,37.87,37.88,218607.0,27.8898,27.8898,27.8017,27.809,218607.0
2020-09-16 09:30:00,37.73,37.74,37.42,37.51,183065.0,27.6989,27.7062,27.4713,27.5374,183065.0
2020-09-16 10:00:00,37.51,37.76,37.51,37.63,159075.0,27.5374,27.7209,27.5374,27.6255,159075.0
2020-09-16 10:30:00,37.63,37.86,37.59,37.82,82990.0,27.6255,27.7943,27.5961,27.765,82990.0
2020-09-16 11:00:00,37.82,38.05,37.82,38.03,103389.0,27.765,27.9338,27.765,27.9191,103389.0
2020-09-16 11:30:00,38.02,38.24,37.94,38.24,122048.0,27.9118,28.0733,27.8531,28.0733,122048.0
2020-09-16 12:00:00,38.24,38.27,38.18,38.27,97670.0,28.0733,28.0953,28.0293,28.0953,97670.0
2020-09-16 12:30:00,38.27,38.33,38.2,38.2,85143.0,28.0953,28.1394,28.0439,28.0439,85143.0
2020-09-16 13:00:00,38.19,38.25,38.1,38.1,67972.0,28.0366,28.0806,27.9705,27.9705,67972.0
2020-09-16 13:30:00,38.11,38.14,38.05,38.07,62360.0,27.9779,27.9999,27.9338,27.9485,62360.0
2020-09-16 14:00:00,38.08,38.27,38.07,38.22,81537.0,27.9558,28.0953,27.9485,28.0586,81537.0
2020-09-16 14:30:00,38.22,38.31,38.16,38.22,135041.0,28.0586,28.1247,28.0146,28.0586,135041.0
2020-09-16 15:00:00,38.22,38.23,37.88,37.92,248032.0,28.0586,28.066,27.809,27.8384,248032.0
2020-09-16 15:30:00,37.92,38.06,37.86,37.95,243677.0,27.8384,27.9412,27.7943,27.8604,243677.0
2020-09-17 09:30:00,37.32,37.34,37.07,37.33,275162.0,27.3979,27.4126,27.2144,27.4052,275162.0
2020-09-17 10:00:00,37.34,37.58,37.24,37.43,203916.0,27.4126,27.5888,27.3392,27.4787,203916.0
2020-09-17 10:30:00,37.43,37.46,37.24,37.26,212452.0,27.4787,27.5007,27.3392,27.3538,212452.0
2020-09-17 11:00:00,37.27,37.46,37.27,37.36,170630.0,27.3612,27.5007,27.3612,27.4273,170630.0
2020-09-17 11:30:00,37.36,37.37,37.2,37.25,101506.0,27.4273,27.4346,27.3098,27.3465,101506.0
2020-09-17 12:00:00,37.25,37.28,37.16,37.24,96310.0,27.3465,27.3685,27.2804,27.3392,96310.0
2020-09-17 12:30:00,37.24,37.35,37.23,37.32,69503.0,27.3392,27.4199,27.3318,27.3979,69503.0
2020-09-17 13:00:00,37.3,37.36,37.29,37.31,41674.0,27.3832,27.4273,27.3759,27.3906,41674.0
2020-09-17 13:30:00,37.32,37.38,37.28,37.33,59051.0,27.3979,27.4419,27.3685,27.4052,59051.0
2020-09-17 14:00:00,37.32,37.5,37.31,37.43,70954.0,27.3979,27.53,27.3906,27.4787,70954.0
2020-09-17 14:30:00,37.42,37.46,37.37,37.43,48572.0,27.4713,27.5007,27.4346,27.4787,48572.0
2020-09-17 15:00:00,37.43,37.43,37.28,37.34,130316.0,27.4787,27.4787,27.3685,27.4126,130316.0
2020-09-17 15:30:00,37.34,37.5,37.31,37.48,247940.0,27.4126,27.53,27.3906,27.5154,247940.0
2020-09-18 09:30:00,37.0,37.04,36.73,36.85,231340.0,27.163,27.1923,26.9648,27.0529,231340.0
2020-09-18 10:00:00,36.85,36.98,36.81,36.95,135871.0,27.0529,27.1483,27.0235,27.1263,135871.0
2020-09-18 10:30:00,36.95,36.95,36.77,36.81,134761.0,27.1263,27.1263,26.9941,27.0235,134761.0
2020-09-18 11:00:00,36.81,37.05,36.8,37.01,197710.0,27.0235,27.1997,27.0161,27.1703,197710.0
2020-09-18 11:30:00,37.01,37.11,36.79,36.86,194808.0,27.1703,27.2437,27.0088,27.0602,194808.0
2020-09-18 12:00:00,36.86,36.87,36.75,36.79,63519.0,27.0602,27.0675,26.9794,27.0088,63519.0
2020-09-18 12:30:00,36.79,36.82,36.68,36.73,86054.0,27.0088,27.0308,26.9281,26.9648,86054.0
2020-09-18 13:00:00,36.73,36.76,36.62,36.62,90937.0,26.9648,26.9868,26.884,26.884,90937.0
2020-09-18 13:30:00,36.62,36.62,36.49,36.62,118817.0,26.884,26.884,26.7886,26.884,118817.0
2020-09-18 14:00:00,36.61,36.65,36.53,36.61,92398.0,26.8767,26.906,26.8179,26.8767,92398.0
2020-09-18 14:30:00,36.61,36.62,36.52,36.56,65998.0,26.8767,26.884,26.8106,26.84,65998.0
2020-09-18 15:00:00,36.57,36.59,36.53,36.58,93551.0,26.8473,26.862,26.8179,26.8546,93551.0
2020-09-18 15:30:00,36.58,36.69,36.52,36.65,346566.0,26.8546,26.9354,26.8106,26.906,346566.0
2020-09-21 09:30:00,35.52,35.59,35.25,35.44,337486.0,26.0765,26.1278,25.8782,26.0177,337486.0
2020-09-21 10:00:00,35.42,35.47,34.99,35.03,193127.0,26.003,26.0397,25.6874,25.7167,193127.0
2020-09-21 10:30:00,35.05,35.08,34.89,34.98,120540.0,25.7314,25.7534,25.614,25.68,120540.0
2020-09-21 11:00:00,34.99,35.07,34.76,34.86,170186.0,25.6874,25.7461,25.5185,25.5919,170186.0
2020-09-21 11:30:00,34.86,35.17,34.84,35.08,150601.0,25.5919,25.8195,25.5772,25.7534,150601.0
2020-09-21 12:00:00,35.09,35.24,35.07,35.08,72691.0,25.7608,25.8709,25.7461,25.7534,72691.0
2020-09-21 12:30:00,35.08,35.14,34.95,35.0,68955.0,25.7534,25.7975,25.658,25.6947,68955.0
2020-09-21 13:00:00,35.02,35.12,34.98,35.11,54842.0,25.7094,25.7828,25.68,25.7755,54842.0
2020-09-21 13:30:00,35.1,35.2,35.07,35.11,66067.0,25.7681,25.8415,25.7461,25.7755,66067.0
2020-09-21 14:00:00,35.1,35.11,34.97,34.99,65214.0,25.7681,25.7755,25.6727,25.6874,65214.0
2020-09-21 14:30:00,35.0,35.13,34.95,35.12,65762.0,25.6947,25.7901,25.658,25.7828,65762.0
2020-09-21 15:00:00,35.11,35.35,35.09,35.31,95499.0,25.7755,25.9517,25.7608,25.9223,95499.0
2020-09-21 15:30:00,35.31,35.33,35.18,35.22,168872.0,25.9223,25.937,25.8268,25.8562,168872.0
2020-09-22 09:30:00,35.7,35.9,35.46,35.47,183116.0,26.2086,26.3554,26.0324,26.0397,183116.0
2020-09-22 10:00:00,35.46,35.55,35.38,35.52,182520.0,26.0324,26.0985,25.9737,26.0765,182520.0
2020-09-22 10:30:00,35.52,35.58,35.14,35.14,95706.0,26.0765,26.1205,25.7975,25.7975,95706.0
2020-09-22 11:00:00,35.14,35.24,35.03,35.22,107081.0,25.7975,25.8709,25.7167,25.8562,107081.0
2020-09-22 11:30:00,35.23,35.24,34.89,34.89,234329.0,25.8636,25.8709,25.614,25.614,234329.0
2020-09-22 12:00:00,34.89,34.93,34.77,34.79,231988.0,25.614,25.6433,25.5259,25.5405,231988.0
2020-09-22 12:30:00,34.79,34.84,34.71,34.8,152626.0,25.5405,25.5772,25.4818,25.5479,152626.0
2020-09-22 13:00:00,34.81,34.9,34.8,34.88,71760.0,25.5552,25.6213,25.5479,25.6066,71760.0
2020-09-22 13:30:00,34.88,34.9,34.85,34.88,68187.0,25.6066,25.6213,25.5846,25.6066,68187.0
2020-09-22 14:00:00,34.88,34.97,34.87,34.91,83227.0,25.6066,25.6727,25.5993,25.6286,83227.0
2020-09-22 14:30:00,34.91,34.95,34.84,34.85,104518.0,25.6286,25.658,25.5772,25.5846,104518.0
2020-09-22 15:00:00,34.84,34.9,34.79,34.88,177787.0,25.5772,25.6213,25.5405,25.6066,177787.0
2020-09-22 15:30:00,34.88,34.89,34.79,34.79,238785.0,25.6066,25.614,25.5405,25.5405,238785.0
2020-09-23 09:30:00,34.28,34.33,33.95,33.96,346070.0,25.758,25.7956,25.51,25.5175,346070.0
2020-09-23 10:00:00,33.96,33.98,33.8,33.93,213919.0,25.5175,25.5326,25.3973,25.495,213919.0
2020-09-23 10:30:00,33.93,34.0,33.72,33.85,213926.0,25.495,25.5476,25.3372,25.4349,213926.0
2020-09-23 11:00:00,33.86,33.94,33.79,33.87,196936.0,25.4424,25.5025,25.3898,25.4499,196936.0
2020-09-23 11:30:00,33.88,33.93,33.72,33.75,117618.0,25.4574,25.495,25.3372,25.3597,117618.0
2020-09-23 12:00:00,33.74,33.85,33.72,33.83,56238.0,25.3522,25.4349,25.3372,25.4199,56238.0
2020-09-23 12:30:00,33.84,33.99,33.8,33.82,65132.0,25.4274,25.5401,25.3973,25.4123,65132.0
2020-09-23 13:00:00,33.83,33.84,33.74,33.74,58503.0,25.4199,25.4274,25.3522,25.3522,58503.0
2020-09-23 13:30:00,33.74,33.74,33.66,33.68,70263.0,25.3522,25.3522,25.2921,25.3071,70263.0
2020-09-23 14:00:00,33.68,33.68,33.47,33.49,149386.0,25.3071,25.3071,25.1494,25.1644,149386.0
2020-09-23 14:30:00,33.49,33.5,33.31,33.31,132874.0,25.1644,25.1719,25.0291,25.0291,132874.0
2020-09-23 15:00:00,33.31,33.4,33.22,33.33,109246.0,25.0291,25.0968,24.9615,25.0442,109246.0
2020-09-23 15:30:00,33.32,33.34,33.15,33.15,360247.0,25.0366,25.0517,24.9089,24.9089,360247.0
2020-09-24 09:30:00,33.49,33.58,33.25,33.29,310627.0,25.1644,25.232,24.984,25.0141,310627.0
2020-09-24 10:00:00,33.31,33.56,33.21,33.24,107097.0,25.0291,25.217,24.954,24.9765,107097.0
2020-09-24 10:30:00,33.2,33.21,33.02,33.08,94464.0,24.9465,24.954,24.8112,24.8563,94464.0
2020-09-24 11:00:00,33.08,33.1,32.95,33.05,135642.0,24.8563,24.8713,24.7586,24.8338,135642.0
2020-09-24 11:30:00,33.05,33.17,33.01,33.13,82669.0,24.8338,24.9239,24.8037,24.8939,82669.0
2020-09-24 12:00:00,33.14,33.38,33.13,33.31,142452.0,24.9014,25.0817,24.8939,25.0291,142452.0
2020-09-24 12:30:00,33.32,33.44,33.3,33.44,68108.0,25.0366,25.1268,25.0216,25.1268,68108.0
2020-09-24 13:00:00,33.46,33.74,33.42,33.63,150798.0,25.1418,25.3522,25.1118,25.2696,150798.0
2020-09-24 13:30:00,33.63,33.81,33.58,33.66,114778.0,25.2696,25.4048,25.232,25.2921,114778.0
2020-09-24 14:00:00,33.68,33.69,33.44,33.46,105870.0,25.3071,25.3147,25.1268,25.1418,105870.0
2020-09-24 14:30:00,33.47,33.54,33.3,33.3,97493.0,25.1494,25.2019,25.0216,25.0216,97493.0
2020-09-24 15:00:00,33.31,33.42,33.26,33.28,169087.0,25.0291,25.1118,24.9916,25.0066,169087.0
2020-09-24 15:30:00,33.26,33.46,33.22,33.38,153114.0,24.9916,25.1418,24.9615,25.0817,153114.0
2020-09-25 09:30:00,32.56,32.74,32.49,32.66,260511.0,24.4656,24.6008,24.413,24.5407,260511.0
2020-09-25 10:00:00,32.66,32.69,32.33,32.54,196609.0,24.5407,24.5633,24.2928,24.4505,196609.0
2020-09-25 10:30:00,32.54,32.61,32.4,32.47,134153.0,24.4505,24.5031,24.3454,24.398,134153.0
2020-09-25 11:00:00,32.49,32.5,32.3,32.44,112330.0,24.413,24.4205,24.2702,24.3754,112330.0
2020-09-25 11:30:00,32.44,32.63,32.41,32.42,207133.0,24.3754,24.5182,24.3529,24.3604,207133.0
2020-09-25 12:00:00,32.42,32.53,32.39,32.44,69535.0,24.3604,24.443,24.3378,24.3754,69535.0
2020-09-25 12:30:00,32.45,32.53,32.41,32.48,52614.0,24.3829,24.443,24.3529,24.4055,52614.0
2020-09-25 13:00:00,32.48,32.55,32.45,32.52,117791.0,24.4055,24.4581,24.3829,24.4355,117791.0
2020-09-25 13:30:00,32.52,32.57,32.5,32.54,108176.0,24.4355,24.4731,24.4205,24.4505,108176.0
2020-09-25 14:00:00,32.54,32.56,32.48,32.52,132716.0,24.4505,24.4656,24.4055,24.4355,132716.0
2020-09-25 14:30:00,32.53,32.59,32.47,32.57,86183.0,24.443,24.4881,24.398,24.4731,86183.0
2020-09-25 15:00:00,32.58,32.71,32.57,32.66,148466.0,24.4806,24.5783,24.4731,24.5407,148466.0
2020-09-25 15:30:00,32.65,32.74,32.55,32.7,375710.0,24.5332,24.6008,24.4581,24.5708,375710.0
2020-09-28 09:30:00,33.55,33.67,33.43,33.6,209800.0,25.2095,25.2996,25.1193,25.247,209800.0
2020-09-28 10:00:00,33.61,33.74,33.53,33.63,246149.0,25.2545,25.3522,25.1944,25.2696,246149.0
2020-09-28 10:30:00,33.63,33.69,33.46,33.53,190015.0,25.2696,25.3147,25.1418,25.1944,190015.0
2020-09-28 11:00:00,33.53,33.61,33.47,33.6,388867.0,25.1944,25.2545,25.1494,25.247,388867.0
2020-09-28 11:30:00,33.59,33.63,33.52,33.63,252103.0,25.2395,25.2696,25.1869,25.2696,252103.0
2020-09-28 12:00:00,33.63,33.66,33.59,33.6,116433.0,25.2696,25.2921,25.2395,25.247,116433.0
2020-09-28 12:30:00,33.6,33.75,33.57,33.72,96576.0,25.247,25.3597,25.2245,25.3372,96576.0
2020-09-28 13:00:00,33.73,33.74,33.63,33.68,93567.0,25.3447,25.3522,25.2696,25.3071,93567.0
2020-09-28 13:30:00,33.68,33.79,33.62,33.65,169151.0,25.3071,25.3898,25.2621,25.2846,169151.0
2020-09-28 14:00:00,33.66,33.76,33.65,33.73,253415.0,25.2921,25.3673,25.2846,25.3447,253415.0
2020-09-28 14:30:00,33.72,33.82,33.71,33.8,155167.0,25.3372,25.4123,25.3297,25.3973,155167.0
2020-09-28 15:00:00,33.8,33.86,33.78,33.84,304149.0,25.3973,25.4424,25.3823,25.4274,304149.0
2020-09-28 15:30:00,33.84,33.84,33.69,33.81,497462.0,25.4274,25.4274,25.3147,25.4048,497462.0
2020-09-29 09:30:00,33.54,33.54,33.23,33.27,168284.0,25.2019,25.2019,24.969,24.9991,168284.0
2020-09-29 10:00:00,33.28,33.57,33.27,33.49,101313.0,25.0066,25.2245,24.9991,25.1644,101313.0
2020-09-29 10:30:00,33.49,33.49,33.19,33.34,233450.0,25.1644,25.1644,24.939,25.0517,233450.0
2020-09-29 11:00:00,33.35,33.36,33.25,33.28,294226.0,25.0592,25.0667,24.984,25.0066,294226.0
2020-09-29 11:30:00,33.29,33.33,33.04,33.14,167616.0,25.0141,25.0442,24.8262,24.9014,167616.0
2020-09-29 12:00:00,33.14,33.17,33.0,33.16,55090.0,24.9014,24.9239,24.7962,24.9164,55090.0
2020-09-29 12:30:00,33.15,33.26,33.13,33.23,92727.0,24.9089,24.9916,24.8939,24.969,92727.0
2020-09-29 13:00:00,33.23,33.33,33.17,33.33,66567.0,24.969,25.0442,24.9239,25.0442,66567.0
2020-09-29 13:30:00,33.33,33.49,33.31,33.43,177083.0,25.0442,25.1644,25.0291,25.1193,177083.0
2020-09-29 14:00:00,33.43,33.62,33.43,33.61,136880.0,25.1193,25.2621,25.1193,25.2545,136880.0
2020-09-29 14:30:00,33.6,33.64,33.47,33.48,128977.0,25.247,25.2771,25.1494,25.1569,128977.0
2020-09-29 15:00:00,33.48,33.56,33.45,33.47,137783.0,25.1569,25.217,25.1343,25.1494,137783.0
2020-09-29 15:30:00,33.47,33.5,33.33,33.33,358625.0,25.1494,25.1719,25.0442,25.0442,358625.0
2020-09-30 09:30:00,34.38,34.61,34.32,34.43,311091.0,25.8331,26.0059,25.788,25.8707,311091.0
2020-09-30 10:00:00,34.42,34.76,34.41,34.64,294739.0,25.8632,26.1187,25.8557,26.0285,294739.0
2020-09-30 10:30:00,34.65,34.92,34.57,34.78,313153.0,26.036,26.2389,25.9759,26.1337,313153.0
2020-09-30 11:00:00,34.78,34.79,34.46,34.5,146054.0,26.1337,26.1412,25.8932,25.9233,146054.0
2020-09-30 11:30:00,34.5,34.52,34.3,34.32,272411.0,25.9233,25.9383,25.773,25.788,272411.0
2020-09-30 12:00:00,34.32,34.37,34.26,34.37,188768.0,25.788,25.8256,25.743,25.8256,188768.0
2020-09-30 12:30:00,34.38,34.42,34.31,34.41,73650.0,25.8331,25.8632,25.7805,25.8557,73650.0
2020-09-30 13:00:00,34.41,34.42,34.22,34.29,70635.0,25.8557,25.8632,25.7129,25.7655,70635.0
2020-09-30 13:30:00,34.29,34.32,34.25,34.3,124862.0,25.7655,25.788,25.7354,25.773,124862.0
2020-09-30 14:00:00,34.3,34.44,34.25,34.29,114324.0,25.773,25.8782,25.7354,25.7655,114324.0
2020-09-30 14:30:00,34.28,34.31,34.11,34.3,175466.0,25.758,25.7805,25.6302,25.773,175466.0
2020-09-30 15:00:00,34.3,34.31,34.12,34.26,188469.0,25.773,25.7805,25.6378,25.743,188469.0
2020-09-30 15:30:00,34.25,34.39,34.19,34.29,322851.0,25.7354,25.8406,25.6904,25.7655,322851.0
2020-10-01 09:30:00,33.66,33.73,33.4,33.46,636726.0,25.2921,25.3447,25.0968,25.1418,636726.0
2020-10-01 10:00:00,33.45,33.51,33.24,33.3,490615.0,25.1343,25.1794,24.9765,25.0216,490615.0
2020-10-01 10:30:00,33.3,33.5,33.26,33.4,244333.0,25.0216,25.1719,24.9916,25.0968,244333.0
2020-10-01 11:00:00,33.42,33.54,33.34,33.43,335557.0,25.1118,25.2019,25.0517,25.1193,335557.0
2020-10-01 11:30:00,33.43,33.64,33.4,33.63,171672.0,25.1193,25.2771,25.0968,25.2696,171672.0
2020-10-01 12:00:00,33.64,33.64,33.45,33.55,62118.0,25.2771,25.2771,25.1343,25.2095,62118.0
2020-10-01 12:30:00,33.55,33.61,33.52,33.55,69213.0,25.2095,25.2545,25.1869,25.2095,69213.0
2020-10-01 13:00:00,33.55,33.64,33.54,33.58,91616.0,25.2095,25.2771,25.2019,25.232,91616.0
2020-10-01 13:30:00,33.58,33.66,33.51,33.52,100452.0,25.232,25.2921,25.1794,25.1869,100452.0
2020-10-01 14:00:00,33.53,33.57,33.38,33.57,106805.0,25.1944,25.2245,25.0817,25.2245,106805.0
2020-10-01 14:30:00,33.57,33.61,33.49,33.55,148133.0,25.2245,25.2545,25.1644,25.2095,148133.0
2020-10-01 15:00:00,33.54,33.57,33.42,33.48,253460.0,25.2019,25.2245,25.1118,25.1569,253460.0
2020-10-01 15:30:00,33.48,33.59,33.44,33.55,400111.0,25.1569,25.2395,25.1268,25.2095,400111.0
2020-10-02 09:30:00,32.6,32.96,32.55,32.81,499644.0,24.4956,24.7661,24.4581,24.6534,499644.0
2020-10-02 10:00:00,32.81,33.04,32.8,32.93,291411.0,24.6534,24.8262,24.6459,24.7436,291411.0
2020-10-02 10:30:00,32.93,32.94,32.73,32.77,132201.0,24.7436,24.7511,24.5933,24.6234,132201.0
2020-10-02 11:00:00,32.76,33.12,32.74,33.09,168439.0,24.6159,24.8864,24.6008,24.8638,168439.0
2020-10-02 11:30:00,33.11,33.21,33.09,33.12,179564.0,24.8788,24.954,24.8638,24.8864,179564.0
2020-10-02 12:00:00,33.11,33.38,33.08,33.32,111590.0,24.8788,25.0817,24.8563,25.0366,111590.0
2020-10-02 12:30:00,33.33,33.42,33.31,33.38,115547.0,25.0442,25.1118,25.0291,25.0817,115547.0
2020-10-02 13:00:00,33.38,33.45,33.34,33.4,149681.0,25.0817,25.1343,25.0517,25.0968,149681.0
2020-10-02 13:30:00,33.4,33.43,33.3,33.34,139809.0,25.0968,25.1193,25.0216,25.0517,139809.0
2020-10-02 14:00:00,33.35,33.57,33.35,33.5,139854.0,25.0592,25.2245,25.0592,25.1719,139854.0
2020-10-02 14:30:00,33.5,33.53,33.44,33.47,70034.0,25.1719,25.1944,25.1268,25.1494,70034.0
2020-10-02 15:00:00,33.46,33.48,33.36,33.43,82641.0,25.1418,25.1569,25.0667,25.1193,82641.0
2020-10-02 15:30:00,33.43,33.49,33.32,33.34,276933.0,25.1193,25.1644,25.0366,25.0517,276933.0
2020-10-05 09:30:00,33.92,34.15,33.77,33.78,296219.0,25.4875,25.6603,25.3748,25.3823,296219.0
2020-10-05 10:00:00,33.79,33.86,33.63,33.64,142098.0,25.3898,25.4424,25.2696,25.2771,142098.0
2020-10-05 10:30:00,33.64,33.86,33.64,33.81,212985.0,25.2771,25.4424,25.2771,25.4048,212985.0
2020-10-05 11:00:00,33.82,34.0,33.79,33.99,103215.0,25.4123,25.5476,25.3898,25.5401,103215.0
2020-10-05 11:30:00,33.98,34.09,33.93,34.05,142615.0,25.5326,25.6152,25.495,25.5852,142615.0
2020-10-05 12:00:00,34.05,34.11,34.0,34.07,93244.0,25.5852,25.6302,25.5476,25.6002,93244.0
2020-10-05 12:30:00,34.07,34.12,34.06,34.07,101786.0,25.6002,25.6378,25.5927,25.6002,101786.0
2020-10-05 13:00:00,34.08,34.16,34.04,34.16,82083.0,25.6077,25.6678,25.5776,25.6678,82083.0
2020-10-05 13:30:00,34.16,34.19,34.12,34.13,67123.0,25.6678,25.6904,25.6378,25.6453,67123.0
2020-10-05 14:00:00,34.12,34.15,34.09,34.15,78388.0,25.6378,25.6603,25.6152,25.6603,78388.0
2020-10-05 14:30:00,34.15,34.22,34.14,34.22,56697.0,25.6603,25.7129,25.6528,25.7129,56697.0
2020-10-05 15:00:00,34.21,34.29,34.19,34.27,106429.0,25.7054,25.7655,25.6904,25.7505,106429.0
2020-10-05 15:30:00,34.28,34.38,34.28,34.36,186470.0,25.758,25.8331,25.758,25.8181,186470.0
2020-10-06 09:30:00,35.18,35.33,34.85,34.86,262461.0,26.4342,26.547,26.1863,26.1938,262461.0
2020-10-06 10:00:00,34.84,34.87,34.62,34.83,182322.0,26.1788,26.2013,26.0135,26.1713,182322.0
2020-10-06 10:30:00,34.84,34.91,34.65,34.87,136789.0,26.1788,26.2314,26.036,26.2013,136789.0
2020-10-06 11:00:00,34.87,34.92,34.77,34.84,206787.0,26.2013,26.2389,26.1262,26.1788,206787.0
2020-10-06 11:30:00,34.83,34.83,34.69,34.71,57155.0,26.1713,26.1713,26.0661,26.0811,57155.0
2020-10-06 12:00:00,34.71,34.76,34.67,34.68,141734.0,26.0811,26.1187,26.051,26.0585,141734.0
2020-10-06 12:30:00,34.69,34.77,34.65,34.77,63973.0,26.0661,26.1262,26.036,26.1262,63973.0
2020-10-06 13:00:00,34.76,34.84,34.74,34.8,84528.0,26.1187,26.1788,26.1036,26.1487,84528.0
2020-10-06 13:30:00,34.79,34.83,34.71,34.76,78051.0,26.1412,26.1713,26.0811,26.1187,78051.0
2020-10-06 14:00:00,34.76,34.86,34.75,34.83,66729.0,26.1187,26.1938,26.1111,26.1713,66729.0
2020-10-06 14:30:00,34.84,34.94,34.32,34.47,158812.0,26.1788,26.2539,25.788,25.9008,158812.0
2020-10-06 15:00:00,34.47,34.47,34.23,34.37,232536.0,25.9008,25.9008,25.7204,25.8256,232536.0
2020-10-06 15:30:00,34.36,34.56,34.23,34.27,193011.0,25.8181,25.9684,25.7204,25.7505,193011.0
2020-10-07 09:30:00,34.4,34.5,34.14,34.17,306855.0,25.8482,25.9233,25.6528,25.6753,306855.0
2020-10-07 10:00:00,34.17,34.27,34.02,34.27,125152.0,25.6753,25.7505,25.5626,25.7505,125152.0
2020-10-07 10:30:00,34.25,34.4,34.24,34.28,86439.0,25.7354,25.8482,25.7279,25.758,86439.0
2020-10-07 11:00:00,34.29,34.42,34.26,34.32,82435.0,25.7655,25.8632,25.743,25.788,82435.0
2020-10-07 11:30:00,34.34,34.46,34.32,34.43,91137.0,25.8031,25.8932,25.788,25.8707,91137.0
2020-10-07 12:00:00,34.43,34.43,34.34,34.38,41108.0,25.8707,25.8707,25.8031,25.8331,41108.0
2020-10-07 12:30:00,34.38,34.41,34.35,34.38,43194.0,25.8331,25.8557,25.8106,25.8331,43194.0
2020-10-07 13:00:00,34.39,34.4,34.31,34.32,38079.0,25.8406,25.8482,25.7805,25.788,38079.0
2020-10-07 13:30:00,34.33,34.45,34.29,34.41,44461.0,25.7956,25.8857,25.7655,25.8557,44461.0
2020-10-07 14:00:00,34.42,34.5,34.39,34.49,31764.0,25.8632,25.9233,25.8406,25.9158,31764.0
2020-10-07 14:30:00,34.5,34.54,34.43,34.5,62798.0,25.9233,25.9533,25.8707,25.9233,62798.0
2020-10-07 15:00:00,34.49,34.61,34.46,34.57,82144.0,25.9158,26.0059,25.8932,25.9759,82144.0
2020-10-07 15:30:00,34.57,34.62,34.53,34.57,133702.0,25.9759,26.0135,25.9458,25.9759,133702.0
2020-10-08 09:30:00,34.75,35.01,34.73,35.01,174567.0,26.1111,26.3065,26.0961,26.3065,174567.0
2020-10-08 10:00:00,34.97,34.97,34.77,34.93,137256.0,26.2765,26.2765,26.1262,26.2464,137256.0
2020-10-08 10:30:00,34.91,35.1,34.91,34.93,123688.0,26.2314,26.3741,26.2314,26.2464,123688.0
2020-10-08 11:00:00,34.93,34.94,34.68,34.75,160512.0,26.2464,26.2539,26.0585,26.1111,160512.0
2020-10-08 11:30:00,34.75,34.78,34.63,34.72,141725.0,26.1111,26.1337,26.021,26.0886,141725.0
2020-10-08 12:00:00,34.73,34.83,34.7,34.77,73367.0,26.0961,26.1713,26.0736,26.1262,73367.0
2020-10-08 12:30:00,34.77,34.83,34.7,34.75,97580.0,26.1262,26.1713,26.0736,26.1111,97580.0
2020-10-08 13:00:00,34.75,34.78,34.67,34.75,115270.0,26.1111,26.1337,26.051,26.1111,115270.0
2020-10-08 13:30:00,34.74,34.79,34.67,34.77,77840.0,26.1036,26.1412,26.051,26.1262,77840.0
2020-10-08 14:00:00,34.78,34.87,34.76,34.83,115212.0,26.1337,26.2013,26.1187,26.1713,115212.0
2020-10-08 14:30:00,34.82,34.87,34.78,34.87,129069.0,26.1637,26.2013,26.1337,26.2013,129069.0
2020-10-08 15:00:00,34.86,34.9,34.78,34.9,276181.0,26.1938,26.2239,26.1337,26.2239,276181.0
2020-10-08 15:30:00,34.9,34.93,34.83,34.93,252579.0,26.2239,26.2464,26.1713,26.2464,252579.0
2020-10-09 09:30:00,35.57,35.6,35.16,35.28,398554.0,26.7273,26.7498,26.4192,26.5094,398554.0
2020-10-09 10:00:00,35.29,35.32,35.03,35.05,144102.0,26.5169,26.5394,26.3215,26.3366,144102.0
2020-10-09 10:30:00,35.06,35.3,35.03,35.26,189404.0,26.3441,26.5244,26.3215,26.4944,189404.0
2020-10-09 11:00:00,35.26,35.38,35.19,35.31,171611.0,26.4944,26.5845,26.4418,26.5319,171611.0
2020-10-09 11:30:00,35.31,35.55,35.27,35.45,125147.0,26.5319,26.7123,26.5019,26.6371,125147.0
2020-10-09 12:00:00,35.46,35.52,35.4,35.42,44232.0,26.6446,26.6897,26.5996,26.6146,44232.0
2020-10-09 12:30:00,35.41,35.44,35.28,35.3,74165.0,26.6071,26.6296,26.5094,26.5244,74165.0
2020-10-09 13:00:00,35.3,35.3,35.19,35.21,84405.0,26.5244,26.5244,26.4418,26.4568,84405.0
2020-10-09 13:30:00,35.21,35.33,35.2,35.32,132618.0,26.4568,26.547,26.4493,26.5394,132618.0
2020-10-09 14:00:00,35.32,35.34,35.26,35.27,93454.0,26.5394,26.5545,26.4944,26.5019,93454.0
2020-10-09 14:30:00,35.26,35.34,35.25,35.3,85839.0,26.4944,26.5545,26.4868,26.5244,85839.0
2020-10-09 15:00:00,35.3,35.32,35.21,35.24,206538.0,26.5244,26.5394,26.4568,26.4793,206538.0
2020-10-09 15:30:00,35.24,35.25,35.12,35.24,384257.0,26.4793,26.4868,26.3892,26.4793,384257.0
2020-10-12 09:30:00,35.24,35.24,35.01,35.11,179884.0,26.4793,26.4793,26.3065,26.3816,179884.0
2020-10-12 10:00:00,35.12,35.18,34.97,35.06,77953.0,26.3892,26.4342,26.2765,26.3441,77953.0
2020-10-12 10:30:00,35.07,35.07,34.91,35.02,83162.0,26.3516,26.3516,26.2314,26.314,83162.0
2020-10-12 11:00:00,35.02,35.11,34.96,35.06,116535.0,26.314,26.3816,26.2689,26.3441,116535.0
2020-10-12 11:30:00,35.06,35.12,34.88,34.91,95754.0,26.3441,26.3892,26.2088,26.2314,95754.0
2020-10-12 12:00:00,34.91,35.02,34.9,35.02,65397.0,26.2314,26.314,26.2239,26.314,65397.0
2020-10-12 12:30:00,35.01,35.04,34.95,34.98,82586.0,26.3065,26.329,26.2614,26.284,82586.0
2020-10-12 13:00:00,34.97,34.98,34.93,34.95,144595.0,26.2765,26.284,26.2464,26.2614,144595.0
2020-10-12 13:30:00,34.95,34.96,34.87,34.89,66885.0,26.2614,26.2689,26.2013,26.2163,66885.0
2020-10-12 14:00:00,34.89,34.91,34.74,34.77,143495.0,26.2163,26.2314,26.1036,26.1262,143495.0
2020-10-12 14:30:00,34.78,34.92,34.75,34.91,121851.0,26.1337,26.2389,26.1111,26.2314,121851.0
2020-10-12 15:00:00,34.92,35.0,34.89,34.95,148700.0,26.2389,26.299,26.2163,26.2614,148700.0
2020-10-12 15:30:00,34.97,35.01,34.91,34.95,258138.0,26.2765,26.3065,26.2314,26.2614,258138.0
2020-10-13 09:30:00,34.55,34.57,34.33,34.37,222893.0,25.9609,25.9759,25.7956,25.8256,222893.0
2020-10-13 10:00:00,34.37,34.48,34.29,34.35,125933.0,25.8256,25.9083,25.7655,25.8106,125933.0
2020-10-13 10:30:00,34.35,34.35,34.03,34.19,199106.0,25.8106,25.8106,25.5701,25.6904,199106.0
2020-10-13 11:00:00,34.2,34.22,34.12,34.16,112556.0,25.6979,25.7129,25.6378,25.6678,112556.0
2020-10-13 11:30:00,34.16,34.3,34.15,34.26,155141.0,25.6678,25.773,25.6603,25.743,155141.0
2020-10-13 12:00:00,34.25,34.36,34.17,34.34,131538.0,25.7354,25.8181,25.6753,25.8031,131538.0
2020-10-13 12:30:00,34.35,34.39,34.28,34.36,65208.0,25.8106,25.8406,25.758,25.8181,65208.0
2020-10-13 13:00:00,34.36,34.39,34.29,34.33,60420.0,25.8181,25.8406,25.7655,25.7956,60420.0
2020-10-13 13:30:00,34.33,34.34,34.23,34.25,48271.0,25.7956,25.8031,25.7204,25.7354,48271.0
2020-10-13 14:00:00,34.25,34.28,34.18,34.18,90205.0,25.7354,25.758,25.6828,25.6828,90205.0
2020-10-13 14:30:00,34.18,34.22,34.13,34.2,142130.0,25.6828,25.7129,25.6453,25.6979,142130.0
2020-10-13 15:00:00,34.19,34.23,34.15,34.22,158776.0,25.6904,25.7204,25.6603,25.7129,158776.0
2020-10-13 15:30:00,34.22,34.23,34.14,34.22,274428.0,25.7129,25.7204,25.6528,25.7129,274428.0
2020-10-14 09:30:00,34.11,34.34,34.07,34.25,156351.0,25.6302,25.8031,25.6002,25.7354,156351.0
2020-10-14 10:00:00,34.24,34.32,34.14,34.14,127478.0,25.7279,25.788,25.6528,25.6528,127478.0
2020-10-14 10:30:00,34.14,34.31,34.14,34.24,185638.0,25.6528,25.7805,25.6528,25.7279,185638.0
2020-10-14 11:00:00,34.27,34.33,34.18,34.25,90321.0,25.7505,25.7956,25.6828,25.7354,90321.0
2020-10-14 11:30:00,34.26,34.34,34.07,34.11,47122.0,25.743,25.8031,25.6002,25.6302,47122.0
2020-10-14 12:00:00,34.12,34.25,34.07,34.15,39275.0,25.6378,25.7354,25.6002,25.6603,39275.0
2020-10-14 12:30:00,34.14,34.18,34.07,34.13,47490.0,25.6528,25.6828,25.6002,25.6453,47490.0
2020-10-14 13:00:00,34.12,34.18,34.06,34.08,39646.0,25.6378,25.6828,25.5927,25.6077,39646.0
2020-10-14 13:30:00,34.08,34.12,34.07,34.07,48062.0,25.6077,25.6378,25.6002,25.6002,48062.0
2020-10-14 14:00:00,34.06,34.07,33.99,34.04,86563.0,25.5927,25.6002,25.5401,25.5776,86563.0
2020-10-14 14:30:00,34.03,34.04,33.96,34.01,103604.0,25.5701,25.5776,25.5175,25.5551,103604.0
2020-10-14 15:00:00,34.01,34.09,33.98,34.0,109047.0,25.5551,25.6152,25.5326,25.5476,109047.0
2020-10-14 15:30:00,33.99,34.0,33.86,33.89,458062.0,25.5401,25.5476,25.4424,25.4649,458062.0
2020-10-15 09:30:00,32.89,33.0,32.83,32.93,278429.0,24.7135,24.7962,24.6685,24.7436,278429.0
2020-10-15 10:00:00,32.92,33.0,32.79,32.8,187965.0,24.7361,24.7962,24.6384,24.6459,187965.0
2020-10-15 10:30:00,32.81,32.86,32.74,32.77,214191.0,24.6534,24.691,24.6008,24.6234,214191.0
2020-10-15 11:00:00,32.77,33.1,32.77,32.98,203626.0,24.6234,24.8713,24.6234,24.7812,203626.0
2020-10-15 11:30:00,32.98,33.18,32.9,33.06,175213.0,24.7812,24.9314,24.7211,24.8413,175213.0
2020-10-15 12:00:00,33.06,33.16,33.05,33.1,132475.0,24.8413,24.9164,24.8338,24.8713,132475.0
2020-10-15 12:30:00,33.1,33.18,33.06,33.17,62269.0,24.8713,24.9314,24.8413,24.9239,62269.0
2020-10-15 13:00:00,33.18,33.27,33.15,33.26,93655.0,24.9314,24.9991,24.9089,24.9916,93655.0
2020-10-15 13:30:00,33.26,33.29,33.21,33.28,107774.0,24.9916,25.0141,24.954,25.0066,107774.0
2020-10-15 14:00:00,33.29,33.32,33.24,33.3,110606.0,25.0141,25.0366,24.9765,25.0216,110606.0
2020-10-15 14:30:00,33.29,33.32,33.22,33.23,148442.0,25.0141,25.0366,24.9615,24.969,148442.0
2020-10-15 15:00:00,33.23,33.29,33.18,33.25,163085.0,24.969,25.0141,24.9314,24.984,163085.0
2020-10-15 15:30:00,33.25,33.35,33.22,33.29,351723.0,24.984,25.0592,24.9615,25.0141,351723.0
2020-10-16 09:30:00,33.02,33.07,32.73,32.96,235998.0,24.8112,24.8488,24.5933,24.7661,235998.0
2020-10-16 10:00:00,32.96,33.16,32.92,33.14,117001.0,24.7661,24.9164,24.7361,24.9014,117001.0
2020-10-16 10:30:00,33.13,33.22,33.09,33.19,192379.0,24.8939,24.9615,24.8638,24.939,192379.0
2020-10-16 11:00:00,33.19,33.36,33.17,33.3,374318.0,24.939,25.0667,24.9239,25.0216,374318.0
2020-10-16 11:30:00,33.3,33.38,33.23,33.23,156952.0,25.0216,25.0817,24.969,24.969,156952.0
2020-10-16 12:00:00,33.24,33.29,33.2,33.23,77383.0,24.9765,25.0141,24.9465,24.969,77383.0
2020-10-16 12:30:00,33.23,33.23,33.14,33.16,72902.0,24.969,24.969,24.9014,24.9164,72902.0
2020-10-16 13:00:00,33.17,33.19,33.13,33.16,88542.0,24.9239,24.939,24.8939,24.9164,88542.0
2020-10-16 13:30:00,33.15,33.16,33.07,33.1,74043.0,24.9089,24.9164,24.8488,24.8713,74043.0
2020-10-16 14:00:00,33.09,33.16,33.07,33.14,88051.0,24.8638,24.9164,24.8488,24.9014,88051.0
2020-10-16 14:30:00,33.14,33.16,33.1,33.16,74851.0,24.9014,24.9164,24.8713,24.9164,74851.0
2020-10-16 15:00:00,33.15,33.15,33.07,33.11,75266.0,24.9089,24.9089,24.8488,24.8788,75266.0
2020-10-16 15:30:00,33.1,33.1,32.98,32.98,302199.0,24.8713,24.8713,24.7812,24.7812,302199.0
2020-10-19 09:30:00,33.17,33.3,32.95,33.17,244166.0,24.9239,25.0216,24.7586,24.9239,244166.0
2020-10-19 10:00:00,33.17,33.24,33.0,33.21,230331.0,24.9239,24.9765,24.7962,24.954,230331.0
2020-10-19 10:30:00,33.21,33.5,33.19,33.45,265241.0,24.954,25.1719,24.939,25.1343,265241.0
2020-10-19 11:00:00,33.44,33.52,33.3,33.36,191744.0,25.1268,25.1869,25.0216,25.0667,191744.0
2020-10-19 11:30:00,33.36,33.36,33.22,33.25,117917.0,25.0667,25.0667,24.9615,24.984,117917.0
2020-10-19 12:00:00,33.25,33.29,33.18,33.19,154563.0,24.984,25.0141,24.9314,24.939,154563.0
2020-10-19 12:30:00,33.18,33.2,33.11,33.15,87938.0,24.9314,24.9465,24.8788,24.9089,87938.0
2020-10-19 13:00:00,33.14,33.14,33.03,33.07,60225.0,24.9014,24.9014,24.8187,24.8488,60225.0
2020-10-19 13:30:00,33.08,33.08,33.0,33.04,88358.0,24.8563,24.8563,24.7962,24.8262,88358.0
2020-10-19 14:00:00,33.04,33.04,32.96,33.0,123663.0,24.8262,24.8262,24.7661,24.7962,123663.0
2020-10-19 14:30:00,33.01,33.01,32.79,32.82,97626.0,24.8037,24.8037,24.6384,24.6609,97626.0
2020-10-19 15:00:00,32.82,32.88,32.76,32.83,93700.0,24.6609,24.706,24.6159,24.6685,93700.0
2020-10-19 15:30:00,32.83,32.84,32.55,32.64,298303.0,24.6685,24.676,24.4581,24.5257,298303.0
2020-10-20 09:30:00,33.3,33.55,33.24,33.44,237549.0,25.0216,25.2095,24.9765,25.1268,237549.0
2020-10-20 10:00:00,33.45,33.47,33.13,33.18,206503.0,25.1343,25.1494,24.8939,24.9314,206503.0
2020-10-20 10:30:00,33.18,33.47,33.14,33.38,146485.0,24.9314,25.1494,24.9014,25.0817,146485.0
2020-10-20 11:00:00,33.35,33.38,33.17,33.23,166174.0,25.0592,25.0817,24.9239,24.969,166174.0
2020-10-20 11:30:00,33.23,33.32,33.21,33.28,143311.0,24.969,25.0366,24.954,25.0066,143311.0
2020-10-20 12:00:00,33.29,33.35,33.25,33.26,65141.0,25.0141,25.0592,24.984,24.9916,65141.0
2020-10-20 12:30:00,33.25,33.45,33.25,33.42,42682.0,24.984,25.1343,24.984,25.1118,42682.0
2020-10-20 13:00:00,33.43,33.46,33.38,33.42,75393.0,25.1193,25.1418,25.0817,25.1118,75393.0
2020-10-20 13:30:00,33.42,33.44,33.33,33.35,81752.0,25.1118,25.1268,25.0442,25.0592,81752.0
2020-10-20 14:00:00,33.36,33.46,33.35,33.43,100929.0,25.0667,25.1418,25.0592,25.1193,100929.0
2020-10-20 14:30:00,33.42,33.46,33.39,33.4,81450.0,25.1118,25.1418,25.0892,25.0968,81450.0
2020-10-20 15:00:00,33.4,33.44,33.26,33.4,160976.0,25.0968,25.1268,24.9916,25.0968,160976.0
2020-10-20 15:30:00,33.4,33.41,33.27,33.28,253841.0,25.0968,25.1043,24.9991,25.0066,253841.0
2020-10-21 09:30:00,33.16,33.2,32.99,33.15,237961.0,24.9164,24.9465,24.7887,24.9089,237961.0
2020-10-21 10:00:00,33.15,33.28,33.1,33.14,178515.0,24.9089,25.0066,24.8713,24.9014,178515.0
2020-10-21 10:30:00,33.15,33.28,33.01,33.02,120756.0,24.9089,25.0066,24.8037,24.8112,120756.0
2020-10-21 11:00:00,33.02,33.02,32.85,32.89,201452.0,24.8112,24.8112,24.6835,24.7135,201452.0
2020-10-21 11:30:00,32.89,32.98,32.84,32.88,160613.0,24.7135,24.7812,24.676,24.706,160613.0
2020-10-21 12:00:00,32.89,33.07,32.86,33.01,149850.0,24.7135,24.8488,24.691,24.8037,149850.0
2020-10-21 12:30:00,33.01,33.02,32.86,32.88,50535.0,24.8037,24.8112,24.691,24.706,50535.0
2020-10-21 13:00:00,32.89,32.94,32.84,32.85,39498.0,24.7135,24.7511,24.676,24.6835,39498.0
2020-10-21 13:30:00,32.86,32.86,32.77,32.78,118871.0,24.691,24.691,24.6234,24.6309,118871.0
2020-10-21 14:00:00,32.79,32.95,32.79,32.88,59914.0,24.6384,24.7586,24.6384,24.706,59914.0
2020-10-21 14:30:00,32.88,32.9,32.84,32.87,54573.0,24.706,24.7211,24.676,24.6985,54573.0
2020-10-21 15:00:00,32.87,32.89,32.82,32.87,129499.0,24.6985,24.7135,24.6609,24.6985,129499.0
2020-10-21 15:30:00,32.87,32.88,32.73,32.73,211990.0,24.6985,24.706,24.5933,24.5933,211990.0
2020-10-22 09:30:00,32.14,32.27,32.13,32.21,407671.0,24.15,24.2477,24.1425,24.2026,407671.0
2020-10-22 10:00:00,32.22,32.27,32.08,32.12,169825.0,24.2101,24.2477,24.1049,24.135,169825.0
2020-10-22 10:30:00,32.12,32.42,32.09,32.41,310393.0,24.135,24.3604,24.1124,24.3529,310393.0
2020-10-22 11:00:00,32.42,32.68,32.41,32.66,328402.0,24.3604,24.5557,24.3529,24.5407,328402.0
2020-10-22 11:30:00,32.67,32.7,32.52,32.53,196288.0,24.5482,24.5708,24.4355,24.443,196288.0
2020-10-22 12:00:00,32.54,32.58,32.48,32.58,187372.0,24.4505,24.4806,24.4055,24.4806,187372.0
2020-10-22 12:30:00,32.58,32.69,32.53,32.67,123884.0,24.4806,24.5633,24.443,24.5482,123884.0
2020-10-22 13:00:00,32.69,32.81,32.67,32.75,203255.0,24.5633,24.6534,24.5482,24.6083,203255.0
2020-10-22 13:30:00,32.75,32.78,32.69,32.72,77793.0,24.6083,24.6309,24.5633,24.5858,77793.0
2020-10-22 14:00:00,32.72,32.87,32.7,32.85,110044.0,24.5858,24.6985,24.5708,24.6835,110044.0
2020-10-22 14:30:00,32.85,32.87,32.78,32.8,83454.0,24.6835,24.6985,24.6309,24.6459,83454.0
2020-10-22 15:00:00,32.81,32.85,32.75,32.84,180304.0,24.6534,24.6835,24.6083,24.676,180304.0
2020-10-22 15:30:00,32.84,32.91,32.76,32.82,530655.0,24.676,24.7286,24.6159,24.6609,530655.0
2020-10-23 09:30:00,33.53,33.54,33.4,33.46,282450.0,25.1944,25.2019,25.0968,25.1418,282450.0
2020-10-23 10:00:00,33.45,33.48,33.18,33.25,139700.0,25.1343,25.1569,24.9314,24.984,139700.0
2020-10-23 10:30:00,33.25,33.39,33.12,33.15,252143.0,24.984,25.0892,24.8864,24.9089,252143.0
2020-10-23 11:00:00,33.15,33.18,33.0,33.18,150246.0,24.9089,24.9314,24.7962,24.9314,150246.0
2020-10-23 11:30:00,33.15,33.26,32.99,33.0,220319.0,24.9089,24.9916,24.7887,24.7962,220319.0
2020-10-23 12:00:00,33.0,33.03,32.88,32.93,75323.0,24.7962,24.8187,24.706,24.7436,75323.0
2020-10-23 12:30:00,32.93,32.96,32.88,32.9,42741.0,24.7436,24.7661,24.706,24.7211,42741.0
2020-10-23 13:00:00,32.89,32.97,32.87,32.91,51733.0,24.7135,24.7737,24.6985,24.7286,51733.0
2020-10-23 13:30:00,32.92,32.95,32.83,32.9,73517.0,24.7361,24.7586,24.6685,24.7211,73517.0
2020-10-23 14:00:00,32.9,32.92,32.81,32.84,95958.0,24.7211,24.7361,24.6534,24.676,95958.0
2020-10-23 14:30:00,32.84,32.88,32.73,32.75,298042.0,24.676,24.706,24.5933,24.6083,298042.0
2020-10-23 15:00:00,32.75,32.8,32.7,32.73,226612.0,24.6083,24.6459,24.5708,24.5933,226612.0
2020-10-23 15:30:00,32.74,32.91,32.74,32.87,304093.0,24.6008,24.7286,24.6008,24.6985,304093.0
2020-10-26 09:30:00,32.38,32.48,32.19,32.31,271784.0,24.3303,24.4055,24.1876,24.2777,271784.0
2020-10-26 10:00:00,32.31,32.41,32.24,32.27,150988.0,24.2777,24.3529,24.2251,24.2477,150988.0
2020-10-26 10:30:00,32.26,32.31,32.1,32.14,305204.0,24.2402,24.2777,24.1199,24.15,305204.0
2020-10-26 11:00:00,32.13,32.15,31.93,32.1,280384.0,24.1425,24.1575,23.9922,24.1199,280384.0
2020-10-26 11:30:00,32.1,32.12,31.97,32.01,201677.0,24.1199,24.135,24.0223,24.0523,201677.0
2020-10-26 12:00:00,32.0,32.08,31.93,31.97,127518.0,24.0448,24.1049,23.9922,24.0223,127518.0
2020-10-26 12:30:00,31.96,32.01,31.8,31.83,160199.0,24.0147,24.0523,23.8945,23.9171,160199.0
2020-10-26 13:00:00,31.83,31.87,31.65,31.65,147674.0,23.9171,23.9471,23.7818,23.7818,147674.0
2020-10-26 13:30:00,31.65,31.76,31.61,31.72,111822.0,23.7818,23.8645,23.7517,23.8344,111822.0
2020-10-26 14:00:00,31.72,31.82,31.69,31.81,110037.0,23.8344,23.9095,23.8119,23.902,110037.0
2020-10-26 14:30:00,31.81,31.82,31.72,31.77,86592.0,23.902,23.9095,23.8344,23.872,86592.0
2020-10-26 15:00:00,31.78,31.86,31.71,31.84,104765.0,23.8795,23.9396,23.8269,23.9246,104765.0
2020-10-26 15:30:00,31.85,31.93,31.83,31.9,269566.0,23.9321,23.9922,23.9171,23.9697,269566.0
2020-10-27 09:30:00,31.15,31.18,30.87,31.0,369184.0,23.4061,23.4286,23.1957,23.2934,369184.0
2020-10-27 10:00:00,31.0,31.04,30.79,30.82,199930.0,23.2934,23.3234,23.1356,23.1581,199930.0
2020-10-27 10:30:00,30.83,30.92,30.76,30.78,178344.0,23.1657,23.2333,23.1131,23.1281,178344.0
2020-10-27 11:00:00,30.78,30.87,30.73,30.74,250844.0,23.1281,23.1957,23.0905,23.098,250844.0
2020-10-27 11:30:00,30.75,31.04,30.72,31.03,149142.0,23.1055,23.3234,23.083,23.3159,149142.0
2020-10-27 12:00:00,31.04,31.09,30.92,31.03,164740.0,23.3234,23.361,23.2333,23.3159,164740.0
2020-10-27 12:30:00,31.02,31.06,30.87,30.89,104185.0,23.3084,23.3385,23.1957,23.2107,104185.0
2020-10-27 13:00:00,30.91,30.98,30.87,30.96,56106.0,23.2258,23.2784,23.1957,23.2633,56106.0
2020-10-27 13:30:00,30.96,30.99,30.91,30.92,77788.0,23.2633,23.2859,23.2258,23.2333,77788.0
2020-10-27 14:00:00,30.93,30.97,30.86,30.89,67739.0,23.2408,23.2709,23.1882,23.2107,67739.0
2020-10-27 14:30:00,30.89,30.89,30.81,30.85,138303.0,23.2107,23.2107,23.1506,23.1807,138303.0
2020-10-27 15:00:00,30.85,30.86,30.75,30.76,149544.0,23.1807,23.1882,23.1055,23.1131,149544.0
2020-10-27 15:30:00,30.76,30.78,30.66,30.72,246122.0,23.1131,23.1281,23.0379,23.083,246122.0
2020-10-28 09:30:00,29.35,29.59,29.3,29.35,283352.0,22.0536,22.2339,22.016,22.0536,283352.0
2020-10-28 10:00:00,29.35,29.42,29.07,29.1,225012.0,22.0536,22.1062,21.8432,21.8657,225012.0
2020-10-28 10:30:00,29.09,29.21,28.9,28.98,180109.0,21.8582,21.9484,21.7155,21.7756,180109.0
2020-10-28 11:00:00,28.96,29.19,28.95,29.07,360882.0,21.7605,21.9334,21.753,21.8432,360882.0
2020-10-28 11:30:00,29.09,29.56,28.97,29.55,419078.0,21.8582,22.2114,21.7681,22.2039,419078.0
2020-10-28 12:00:00,29.55,29.72,29.47,29.56,298157.0,22.2039,22.3316,22.1438,22.2114,298157.0
2020-10-28 12:30:00,29.57,29.7,29.52,29.61,144898.0,22.2189,22.3166,22.1813,22.2489,144898.0
2020-10-28 13:00:00,29.6,29.6,29.45,29.54,69944.0,22.2414,22.2414,22.1287,22.1963,69944.0
2020-10-28 13:30:00,29.54,29.58,29.43,29.52,77374.0,22.1963,22.2264,22.1137,22.1813,77374.0
2020-10-28 14:00:00,29.51,29.52,29.31,29.41,157304.0,22.1738,22.1813,22.0235,22.0987,157304.0
2020-10-28 14:30:00,29.42,29.44,29.27,29.41,100066.0,22.1062,22.1212,21.9935,22.0987,100066.0
2020-10-28 15:00:00,29.41,29.41,29.22,29.28,171279.0,22.0987,22.0987,21.9559,22.001,171279.0
2020-10-28 15:30:00,29.29,29.34,29.05,29.14,308627.0,22.0085,22.0461,21.8282,21.8958,308627.0
2020-10-29 09:30:00,29.01,29.17,28.65,29.09,285041.0,21.7981,21.9183,21.5276,21.8582,285041.0
2020-10-29 10:00:00,29.09,29.38,29.06,29.36,195964.0,21.8582,22.0761,21.8357,22.0611,195964.0
2020-10-29 10:30:00,29.36,29.59,29.3,29.35,247410.0,22.0611,22.2339,22.016,22.0536,247410.0
2020-10-29 11:00:00,29.36,29.59,29.24,29.44,282314.0,22.0611,22.2339,21.9709,22.1212,282314.0
2020-10-29 11:30:00,29.42,29.44,29.27,29.29,263761.0,22.1062,22.1212,21.9935,22.0085,263761.0
2020-10-29 12:00:00,29.3,29.39,29.23,29.24,184770.0,22.016,22.0836,21.9634,21.9709,184770.0
2020-10-29 12:30:00,29.25,29.44,29.23,29.35,181661.0,21.9784,22.1212,21.9634,22.0536,181661.0
2020-10-29 13:00:00,29.35,29.38,29.24,29.37,105662.0,22.0536,22.0761,21.9709,22.0686,105662.0
2020-10-29 13:30:00,29.38,29.51,29.35,29.49,151473.0,22.0761,22.1738,22.0536,22.1588,151473.0
2020-10-29 14:00:00,29.5,29.55,29.47,29.5,163163.0,22.1663,22.2039,22.1438,22.1663,163163.0
2020-10-29 14:30:00,29.49,29.56,29.43,29.49,144428.0,22.1588,22.2114,22.1137,22.1588,144428.0
2020-10-29 15:00:00,29.49,29.51,29.33,29.51,180839.0,22.1588,22.1738,22.0386,22.1738,180839.0
2020-10-29 15:30:00,29.5,29.76,29.5,29.75,438089.0,22.1663,22.3617,22.1663,22.3541,438089.0
2020-10-30 09:30:00,29.96,30.11,29.85,30.09,256647.0,22.5119,22.6246,22.4293,22.6096,256647.0
2020-10-30 10:00:00,30.1,30.21,29.91,29.93,221244.0,22.6171,22.6998,22.4744,22.4894,221244.0
2020-10-30 10:30:00,29.94,30.16,29.85,29.85,326754.0,22.4969,22.6622,22.4293,22.4293,326754.0
2020-10-30 11:00:00,29.85,30.12,29.85,30.06,239652.0,22.4293,22.6322,22.4293,22.5871,239652.0
2020-10-30 11:30:00,30.06,30.07,29.87,30.05,129597.0,22.5871,22.5946,22.4443,22.5796,129597.0
2020-10-30 12:00:00,30.04,30.12,29.88,30.06,183599.0,22.572,22.6322,22.4518,22.5871,183599.0
2020-10-30 12:30:00,30.05,30.09,29.8,29.81,86732.0,22.5796,22.6096,22.3917,22.3992,86732.0
2020-10-30 13:00:00,29.82,29.89,29.78,29.86,106216.0,22.4067,22.4593,22.3767,22.4368,106216.0
2020-10-30 13:30:00,29.86,29.97,29.76,29.97,102785.0,22.4368,22.5195,22.3617,22.5195,102785.0
2020-10-30 14:00:00,29.96,30.17,29.95,30.02,189852.0,22.5119,22.6697,22.5044,22.557,189852.0
2020-10-30 14:30:00,30.02,30.07,29.91,30.01,223694.0,22.557,22.5946,22.4744,22.5495,223694.0
2020-10-30 15:00:00,30.03,30.17,29.99,30.12,199346.0,22.5645,22.6697,22.5345,22.6322,199346.0
2020-10-30 15:30:00,30.12,30.35,29.99,30.3,647868.0,22.6322,22.805,22.5345,22.7674,647868.0
2020-11-02 09:30:00,31.36,31.38,30.94,31.3,344230.0,23.5639,23.5789,23.2483,23.5188,344230.0
2020-11-02 10:00:00,31.32,31.53,31.3,31.41,392171.0,23.5338,23.6916,23.5188,23.6015,392171.0
2020-11-02 10:30:00,31.41,31.45,31.29,31.45,235103.0,23.6015,23.6315,23.5113,23.6315,235103.0
2020-11-02 11:00:00,31.44,31.59,31.38,31.49,135977.0,23.624,23.7367,23.5789,23.6616,135977.0
2020-11-02 11:30:00,31.48,31.64,31.41,31.64,189343.0,23.6541,23.7743,23.6015,23.7743,189343.0
2020-11-02 12:00:00,31.64,31.65,31.5,31.62,225823.0,23.7743,23.7818,23.6691,23.7593,225823.0
2020-11-02 12:30:00,31.62,31.62,31.43,31.51,123114.0,23.7593,23.7593,23.6165,23.6766,123114.0
2020-11-02 13:00:00,31.51,31.52,31.31,31.4,144050.0,23.6766,23.6841,23.5263,23.594,144050.0
2020-11-02 13:30:00,31.41,31.51,31.38,31.46,127900.0,23.6015,23.6766,23.5789,23.639,127900.0
2020-11-02 14:00:00,31.46,31.71,31.45,31.71,88915.0,23.639,23.8269,23.6315,23.8269,88915.0
2020-11-02 14:30:00,31.72,31.88,31.71,31.81,126344.0,23.8344,23.9546,23.8269,23.902,126344.0
2020-11-02 15:00:00,31.8,31.9,31.78,31.84,163255.0,23.8945,23.9697,23.8795,23.9246,163255.0
2020-11-02 15:30:00,31.84,31.9,31.73,31.73,330619.0,23.9246,23.9697,23.8419,23.8419,330619.0
2020-11-03 09:30:00,32.47,32.59,32.38,32.53,279640.0,24.398,24.4881,24.3303,24.443,279640.0
2020-11-03 10:00:00,32.52,32.59,32.23,32.25,257940.0,24.4355,24.4881,24.2176,24.2326,257940.0
2020-11-03 10:30:00,32.25,32.51,32.22,32.45,169434.0,24.2326,24.428,24.2101,24.3829,169434.0
2020-11-03 11:00:00,32.46,32.56,32.37,32.4,171478.0,24.3904,24.4656,24.3228,24.3454,171478.0
2020-11-03 11:30:00,32.4,32.57,32.38,32.52,269073.0,24.3454,24.4731,24.3303,24.4355,269073.0
2020-11-03 12:00:00,32.52,32.56,32.49,32.5,253031.0,24.4355,24.4656,24.413,24.4205,253031.0
2020-11-03 12:30:00,32.5,32.51,32.32,32.34,108560.0,24.4205,24.428,24.2852,24.3003,108560.0
2020-11-03 13:00:00,32.34,32.38,32.25,32.3,83462.0,24.3003,24.3303,24.2326,24.2702,83462.0
2020-11-03 13:30:00,32.31,32.34,32.2,32.23,62210.0,24.2777,24.3003,24.1951,24.2176,62210.0
2020-11-03 14:00:00,32.23,32.34,32.23,32.29,151680.0,24.2176,24.3003,24.2176,24.2627,151680.0
2020-11-03 14:30:00,32.29,32.37,32.28,32.35,134831.0,24.2627,24.3228,24.2552,24.3078,134831.0
2020-11-03 15:00:00,32.35,32.35,32.21,32.28,209097.0,24.3078,24.3078,24.2026,24.2552,209097.0
2020-11-03 15:30:00,32.28,32.47,32.27,32.33,495959.0,24.2552,24.398,24.2477,24.2928,495959.0
2020-11-04 09:30:00,32.13,32.26,31.75,32.25,329128.0,24.1425,24.2402,23.8569,24.2326,329128.0
2020-11-04 10:00:00,32.26,32.53,32.25,32.39,143359.0,24.2402,24.443,24.2326,24.3378,143359.0
2020-11-04 10:30:00,32.39,32.69,32.37,32.66,177314.0,24.3378,24.5633,24.3228,24.5407,177314.0
2020-11-04 11:00:00,32.67,32.71,32.44,32.56,224614.0,24.5482,24.5783,24.3754,24.4656,224614.0
2020-11-04 11:30:00,32.58,32.69,32.55,32.67,182389.0,24.4806,24.5633,24.4581,24.5482,182389.0
2020-11-04 12:00:00,32.67,32.83,32.64,32.76,129340.0,24.5482,24.6685,24.5257,24.6159,129340.0
2020-11-04 12:30:00,32.77,32.81,32.66,32.66,50763.0,24.6234,24.6534,24.5407,24.5407,50763.0
2020-11-04 13:00:00,32.66,32.69,32.56,32.65,58295.0,24.5407,24.5633,24.4656,24.5332,58295.0
2020-11-04 13:30:00,32.65,32.68,32.53,32.54,80621.0,24.5332,24.5557,24.443,24.4505,80621.0
2020-11-04 14:00:00,32.54,32.58,32.44,32.48,102787.0,24.4505,24.4806,24.3754,24.4055,102787.0
2020-11-04 14:30:00,32.48,32.51,32.37,32.39,130876.0,24.4055,24.428,24.3228,24.3378,130876.0
2020-11-04 15:00:00,32.39,32.44,32.28,32.33,104845.0,24.3378,24.3754,24.2552,24.2928,104845.0
2020-11-04 15:30:00,32.33,32.48,32.31,32.34,214222.0,24.2928,24.4055,24.2777,24.3003,214222.0
2020-11-05 09:30:00,32.67,32.82,32.48,32.49,269883.0,24.5482,24.6609,24.4055,24.413,269883.0
2020-11-05 10:00:00,32.49,32.73,32.41,32.54,162900.0,24.413,24.5933,24.3529,24.4505,162900.0
2020-11-05 10:30:00,32.55,32.59,32.42,32.47,114400.0,24.4581,24.4881,24.3604,24.398,114400.0
2020-11-05 11:00:00,32.46,32.47,32.29,32.35,218684.0,24.3904,24.398,24.2627,24.3078,218684.0
2020-11-05 11:30:00,32.36,32.61,32.36,32.55,201080.0,24.3153,24.5031,24.3153,24.4581,201080.0
2020-11-05 12:00:00,32.55,32.56,32.41,32.42,81137.0,24.4581,24.4656,24.3529,24.3604,81137.0
2020-11-05 12:30:00,32.42,32.5,32.39,32.43,54800.0,24.3604,24.4205,24.3378,24.3679,54800.0
2020-11-05 13:00:00,32.44,32.47,32.37,32.41,57203.0,24.3754,24.398,24.3228,24.3529,57203.0
2020-11-05 13:30:00,32.42,32.49,32.37,32.49,82849.0,24.3604,24.413,24.3228,24.413,82849.0
2020-11-05 14:00:00,32.47,32.56,32.46,32.52,58520.0,24.398,24.4656,24.3904,24.4355,58520.0
2020-11-05 14:30:00,32.51,32.55,32.43,32.51,92594.0,24.428,24.4581,24.3679,24.428,92594.0
2020-11-05 15:00:00,32.5,32.54,32.42,32.43,88207.0,24.4205,24.4505,24.3604,24.3679,88207.0
2020-11-05 15:30:00,32.43,32.45,32.32,32.44,209380.0,24.3679,24.3829,24.2852,24.3754,209380.0
2020-11-06 09:30:00,32.89,33.12,32.73,32.94,232951.0,24.7135,24.8864,24.5933,24.7511,232951.0
2020-11-06 10:00:00,32.95,33.07,32.88,33.02,132930.0,24.7586,24.8488,24.706,24.8112,132930.0
2020-11-06 10:30:00,33.01,33.01,32.7,32.77,118165.0,24.8037,24.8037,24.5708,24.6234,118165.0
2020-11-06 11:00:00,32.78,32.92,32.75,32.86,182300.0,24.6309,24.7361,24.6083,24.691,182300.0
2020-11-06 11:30:00,32.86,32.9,32.79,32.81,88408.0,24.691,24.7211,24.6384,24.6534,88408.0
2020-11-06 12:00:00,32.81,32.82,32.7,32.77,105758.0,24.6534,24.6609,24.5708,24.6234,105758.0
2020-11-06 12:30:00,32.77,32.78,32.69,32.71,104206.0,24.6234,24.6309,24.5633,24.5783,104206.0
2020-11-06 13:00:00,32.72,32.77,32.68,32.75,100239.0,24.5858,24.6234,24.5557,24.6083,100239.0
2020-11-06 13:30:00,32.75,32.75,32.62,32.65,66583.0,24.6083,24.6083,24.5107,24.5332,66583.0
2020-11-06 14:00:00,32.67,32.72,32.61,32.68,62406.0,24.5482,24.5858,24.5031,24.5557,62406.0
2020-11-06 14:30:00,32.67,32.7,32.55,32.6,55509.0,24.5482,24.5708,24.4581,24.4956,55509.0
2020-11-06 15:00:00,32.61,32.61,32.48,32.56,110529.0,24.5031,24.5031,24.4055,24.4656,110529.0
2020-11-06 15:30:00,32.57,32.69,32.47,32.47,247273.0,24.4731,24.5633,24.398,24.398,247273.0
2020-11-09 09:30:00,37.57,37.87,37.21,37.24,773113.0,28.2301,28.4555,27.9596,27.9821,773113.0
2020-11-09 10:00:00,37.26,37.51,37.26,37.3,406037.0,27.9972,28.185,27.9972,28.0272,406037.0
2020-11-09 10:30:00,37.32,37.39,36.93,37.1,456252.0,28.0422,28.0948,27.7492,27.8769,456252.0
2020-11-09 11:00:00,37.08,37.4,36.98,37.4,386587.0,27.8619,28.1024,27.7868,28.1024,386587.0
2020-11-09 11:30:00,37.4,37.62,37.3,37.59,418452.0,28.1024,28.2677,28.0272,28.2451,418452.0
2020-11-09 12:00:00,37.61,37.96,37.6,37.96,198269.0,28.2601,28.5231,28.2526,28.5231,198269.0
2020-11-09 12:30:00,37.96,38.03,37.76,37.81,120366.0,28.5231,28.5757,28.3729,28.4104,120366.0
2020-11-09 13:00:00,37.81,37.98,37.8,37.91,220380.0,28.4104,28.5382,28.4029,28.4856,220380.0
2020-11-09 13:30:00,37.91,37.92,37.59,37.72,213084.0,28.4856,28.4931,28.2451,28.3428,213084.0
2020-11-09 14:00:00,37.72,37.81,37.54,37.57,310223.0,28.3428,28.4104,28.2075,28.2301,310223.0
2020-11-09 14:30:00,37.56,37.58,37.47,37.51,242647.0,28.2226,28.2376,28.155,28.185,242647.0
2020-11-09 15:00:00,37.52,37.74,37.5,37.66,277081.0,28.1925,28.3578,28.1775,28.2977,277081.0
2020-11-09 15:30:00,37.66,37.8,37.39,37.4,305048.0,28.2977,28.4029,28.0948,28.1024,305048.0
2020-11-10 09:30:00,38.96,39.08,38.66,38.97,901236.0,29.2745,29.3647,29.0491,29.282,901236.0
2020-11-10 10:00:00,38.96,39.16,38.71,38.94,539434.0,29.2745,29.4248,29.0867,29.2595,539434.0
2020-11-10 10:30:00,38.94,39.07,38.87,38.95,463033.0,29.2595,29.3572,29.2069,29.267,463033.0
2020-11-10 11:00:00,38.95,39.04,38.89,39.01,425613.0,29.267,29.3346,29.2219,29.3121,425613.0
2020-11-10 11:30:00,39.01,39.15,38.81,39.05,147210.0,29.3121,29.4173,29.1618,29.3422,147210.0
2020-11-10 12:00:00,39.05,39.13,39.01,39.13,132967.0,29.3422,29.4023,29.3121,29.4023,132967.0
2020-11-10 12:30:00,39.13,39.15,39.01,39.01,77024.0,29.4023,29.4173,29.3121,29.3121,77024.0
2020-11-10 13:00:00,39.02,39.07,38.84,38.87,142593.0,29.3196,29.3572,29.1844,29.2069,142593.0
2020-11-10 13:30:00,38.87,38.93,38.8,38.92,150461.0,29.2069,29.252,29.1543,29.2445,150461.0
2020-11-10 14:00:00,38.92,38.94,38.8,38.85,281256.0,29.2445,29.2595,29.1543,29.1919,281256.0
2020-11-10 14:30:00,38.84,38.96,38.81,38.93,183573.0,29.1844,29.2745,29.1618,29.252,183573.0
2020-11-10 15:00:00,38.94,39.05,38.9,39.01,282225.0,29.2595,29.3422,29.2295,29.3121,282225.0
2020-11-10 15:30:00,39.01,39.06,38.92,39.06,347277.0,29.3121,29.3497,29.2445,29.3497,347277.0
2020-11-11 09:30:00,38.69,38.75,38.38,38.52,279844.0,29.0717,29.1167,28.8387,28.9439,279844.0
2020-11-11 10:00:00,38.52,38.57,38.23,38.33,264566.0,28.9439,28.9815,28.726,28.8012,264566.0
2020-11-11 10:30:00,38.34,38.36,38.07,38.22,109981.0,28.8087,28.8237,28.6058,28.7185,109981.0
2020-11-11 11:00:00,38.21,38.34,38.05,38.29,226160.0,28.711,28.8087,28.5908,28.7711,226160.0
2020-11-11 11:30:00,38.3,38.33,38.2,38.24,113335.0,28.7786,28.8012,28.7035,28.7335,113335.0
2020-11-11 12:00:00,38.24,38.28,38.08,38.12,102034.0,28.7335,28.7636,28.6133,28.6434,102034.0
2020-11-11 12:30:00,38.13,38.25,38.12,38.24,75926.0,28.6509,28.741,28.6434,28.7335,75926.0
2020-11-11 13:00:00,38.23,38.25,38.12,38.16,64236.0,28.726,28.741,28.6434,28.6734,64236.0
2020-11-11 13:30:00,38.16,38.28,38.13,38.27,143097.0,28.6734,28.7636,28.6509,28.7561,143097.0
2020-11-11 14:00:00,38.27,38.32,38.12,38.13,80878.0,28.7561,28.7936,28.6434,28.6509,80878.0
2020-11-11 14:30:00,38.13,38.17,37.97,38.09,100281.0,28.6509,28.6809,28.5306,28.6208,100281.0
2020-11-11 15:00:00,38.09,38.11,37.94,37.95,128927.0,28.6208,28.6358,28.5081,28.5156,128927.0
2020-11-11 15:30:00,37.95,38.13,37.92,38.1,337491.0,28.5156,28.6509,28.4931,28.6283,337491.0
2020-11-12 09:30:00,37.54,37.92,37.46,37.86,212636.0,28.2075,28.4931,28.1474,28.448,212636.0
2020-11-12 10:00:00,37.86,38.28,37.82,38.16,189642.0,28.448,28.7636,28.4179,28.6734,189642.0
2020-11-12 10:30:00,38.17,38.41,38.17,38.25,226540.0,28.6809,28.8613,28.6809,28.741,226540.0
2020-11-12 11:00:00,38.24,38.24,37.97,38.17,181250.0,28.7335,28.7335,28.5306,28.6809,181250.0
2020-11-12 11:30:00,38.17,38.18,37.99,38.01,79619.0,28.6809,28.6884,28.5457,28.5607,79619.0
2020-11-12 12:00:00,38.02,38.08,37.86,37.88,41588.0,28.5682,28.6133,28.448,28.463,41588.0
2020-11-12 12:30:00,37.88,37.89,37.67,37.72,97969.0,28.463,28.4705,28.3052,28.3428,97969.0
2020-11-12 13:00:00,37.73,37.79,37.61,37.65,159212.0,28.3503,28.3954,28.2601,28.2902,159212.0
2020-11-12 13:30:00,37.67,37.77,37.65,37.7,122895.0,28.3052,28.3804,28.2902,28.3278,122895.0
2020-11-12 14:00:00,37.7,37.71,37.48,37.5,100812.0,28.3278,28.3353,28.1625,28.1775,100812.0
2020-11-12 14:30:00,37.49,37.57,37.27,37.29,112063.0,28.17,28.2301,28.0047,28.0197,112063.0
2020-11-12 15:00:00,37.28,37.43,37.22,37.31,95936.0,28.0122,28.1249,27.9671,28.0347,95936.0
2020-11-12 15:30:00,37.32,37.44,37.24,37.41,209576.0,28.0422,28.1324,27.9821,28.1099,209576.0
2020-11-13 09:30:00,38.25,38.55,38.24,38.52,234589.0,28.741,28.9665,28.7335,28.9439,234589.0
2020-11-13 10:00:00,38.51,38.58,38.35,38.47,115872.0,28.9364,28.989,28.8162,28.9063,115872.0
2020-11-13 10:30:00,38.49,38.62,38.4,38.46,86452.0,28.9214,29.0191,28.8538,28.8988,86452.0
2020-11-13 11:00:00,38.48,38.67,38.48,38.65,143137.0,28.9139,29.0566,28.9139,29.0416,143137.0
2020-11-13 11:30:00,38.61,38.65,38.45,38.48,45406.0,29.0115,29.0416,28.8913,28.9139,45406.0
2020-11-13 12:00:00,38.48,38.62,38.45,38.61,98910.0,28.9139,29.0191,28.8913,29.0115,98910.0
2020-11-13 12:30:00,38.61,38.68,38.57,38.65,61630.0,29.0115,29.0641,28.9815,29.0416,61630.0
2020-11-13 13:00:00,38.67,38.73,38.62,38.67,73813.0,29.0566,29.1017,29.0191,29.0566,73813.0
2020-11-13 13:30:00,38.67,38.75,38.65,38.7,48845.0,29.0566,29.1167,29.0416,29.0792,48845.0
2020-11-13 14:00:00,38.71,38.83,38.7,38.82,64278.0,29.0867,29.1769,29.0792,29.1693,64278.0
2020-11-13 14:30:00,38.82,38.89,38.74,38.86,90020.0,29.1693,29.2219,29.1092,29.1994,90020.0
2020-11-13 15:00:00,38.85,38.89,38.72,38.73,110414.0,29.1919,29.2219,29.0942,29.1017,110414.0
2020-11-13 15:30:00,38.73,38.82,38.69,38.78,215908.0,29.1017,29.1693,29.0717,29.1393,215908.0
2020-11-16 09:30:00,40.92,41.12,40.25,40.5,522102.0,30.7473,30.8976,30.2438,30.4317,522102.0
2020-11-16 10:00:00,40.51,40.51,40.31,40.45,198065.0,30.4392,30.4392,30.2889,30.3941,198065.0
2020-11-16 10:30:00,40.46,40.75,40.42,40.67,158882.0,30.4016,30.6195,30.3716,30.5594,158882.0
2020-11-16 11:00:00,40.69,40.72,40.43,40.61,206581.0,30.5745,30.597,30.3791,30.5143,206581.0
2020-11-16 11:30:00,40.6,40.69,40.49,40.64,124511.0,30.5068,30.5745,30.4242,30.5369,124511.0
2020-11-16 12:00:00,40.64,40.66,40.47,40.47,116815.0,30.5369,30.5519,30.4091,30.4091,116815.0
2020-11-16 12:30:00,40.47,40.52,40.41,40.46,46017.0,30.4091,30.4467,30.3641,30.4016,46017.0
2020-11-16 13:00:00,40.47,40.53,40.39,40.48,70148.0,30.4091,30.4542,30.349,30.4167,70148.0
2020-11-16 13:30:00,40.48,40.52,40.31,40.48,124234.0,30.4167,30.4467,30.2889,30.4167,124234.0
2020-11-16 14:00:00,40.46,40.64,40.45,40.64,78333.0,30.4016,30.5369,30.3941,30.5369,78333.0
2020-11-16 14:30:00,40.64,40.72,40.58,40.71,123035.0,30.5369,30.597,30.4918,30.5895,123035.0
2020-11-16 15:00:00,40.71,40.71,40.52,40.53,143541.0,30.5895,30.5895,30.4467,30.4542,143541.0
2020-11-16 15:30:00,40.52,40.71,40.52,40.71,297434.0,30.4467,30.5895,30.4467,30.5895,297434.0
2020-11-17 09:30:00,40.42,40.45,40.15,40.19,321136.0,30.3716,30.3941,30.1687,30.1988,321136.0
2020-11-17 10:00:00,40.2,40.66,40.19,40.65,121867.0,30.2063,30.5519,30.1988,30.5444,121867.0
2020-11-17 10:30:00,40.64,41.02,40.59,40.94,220183.0,30.5369,30.8224,30.4993,30.7623,220183.0
2020-11-17 11:00:00,40.94,41.26,40.92,41.21,283680.0,30.7623,31.0028,30.7473,30.9652,283680.0
2020-11-17 11:30:00,41.21,41.22,40.94,40.97,147945.0,30.9652,30.9727,30.7623,30.7848,147945.0
2020-11-17 12:00:00,40.97,41.23,40.92,41.23,151263.0,30.7848,30.9802,30.7473,30.9802,151263.0
2020-11-17 12:30:00,41.24,41.31,41.17,41.22,88011.0,30.9877,31.0403,30.9351,30.9727,88011.0
2020-11-17 13:00:00,41.22,41.23,41.11,41.16,81570.0,30.9727,30.9802,30.89,30.9276,81570.0
2020-11-17 13:30:00,41.15,41.25,41.11,41.16,44522.0,30.9201,30.9952,30.89,30.9276,44522.0
2020-11-17 14:00:00,41.17,41.32,41.17,41.22,72655.0,30.9351,31.0478,30.9351,30.9727,72655.0
2020-11-17 14:30:00,41.22,41.32,41.18,41.29,63337.0,30.9727,31.0478,30.9426,31.0253,63337.0
2020-11-17 15:00:00,41.28,41.28,41.05,41.09,114034.0,31.0178,31.0178,30.845,30.875,114034.0
2020-11-17 15:30:00,41.09,41.39,41.07,41.36,330353.0,30.875,31.1004,30.86,31.0779,330353.0
2020-11-18 09:30:00,41.39,41.54,41.35,41.41,207070.0,31.1004,31.2131,31.0704,31.1155,207070.0
2020-11-18 10:00:00,41.41,41.58,41.29,41.42,140254.0,31.1155,31.2432,31.0253,31.123,140254.0
2020-11-18 10:30:00,41.44,41.46,41.19,41.34,130074.0,31.138,31.153,30.9502,31.0629,130074.0
2020-11-18 11:00:00,41.34,41.51,41.33,41.45,107134.0,31.0629,31.1906,31.0554,31.1455,107134.0
2020-11-18 11:30:00,41.45,41.48,41.28,41.45,122419.0,31.1455,31.1681,31.0178,31.1455,122419.0
2020-11-18 12:00:00,41.47,41.47,41.35,41.38,125221.0,31.1605,31.1605,31.0704,31.0929,125221.0
2020-11-18 12:30:00,41.39,41.44,41.29,41.29,99092.0,31.1004,31.138,31.0253,31.0253,99092.0
2020-11-18 13:00:00,41.3,41.41,41.25,41.25,81456.0,31.0328,31.1155,30.9952,30.9952,81456.0
2020-11-18 13:30:00,41.27,41.4,41.25,41.29,66793.0,31.0103,31.108,30.9952,31.0253,66793.0
2020-11-18 14:00:00,41.3,41.36,40.96,41.01,102602.0,31.0328,31.0779,30.7773,30.8149,102602.0
2020-11-18 14:30:00,41.01,41.1,40.97,40.97,80693.0,30.8149,30.8825,30.7848,30.7848,80693.0
2020-11-18 15:00:00,40.97,41.04,40.86,40.87,97282.0,30.7848,30.8374,30.7022,30.7097,97282.0
2020-11-18 15:30:00,40.86,40.86,40.57,40.6,211348.0,30.7022,30.7022,30.4843,30.5068,211348.0
2020-11-19 09:30:00,40.24,40.59,40.1,40.5,189539.0,30.2363,30.4993,30.1311,30.4317,189539.0
2020-11-19 10:00:00,40.51,40.56,40.33,40.36,206270.0,30.4392,30.4768,30.304,30.3265,206270.0
2020-11-19 10:30:00,40.36,40.62,40.32,40.48,110418.0,30.3265,30.5219,30.2964,30.4167,110418.0
2020-11-19 11:00:00,40.43,40.48,40.31,40.32,139925.0,30.3791,30.4167,30.2889,30.2964,139925.0
2020-11-19 11:30:00,40.32,40.54,40.31,40.46,90091.0,30.2964,30.4617,30.2889,30.4016,90091.0
2020-11-19 12:00:00,40.46,40.59,40.43,40.58,83680.0,30.4016,30.4993,30.3791,30.4918,83680.0
2020-11-19 12:30:00,40.58,40.62,40.51,40.62,58717.0,30.4918,30.5219,30.4392,30.5219,58717.0
2020-11-19 13:00:00,40.62,40.71,40.5,40.66,215873.0,30.5219,30.5895,30.4317,30.5519,215873.0
2020-11-19 13:30:00,40.66,40.78,40.64,40.67,140926.0,30.5519,30.6421,30.5369,30.5594,140926.0
2020-11-19 14:00:00,40.68,40.81,40.66,40.76,144199.0,30.5669,30.6646,30.5519,30.6271,144199.0
2020-11-19 14:30:00,40.76,41.07,40.75,41.04,212154.0,30.6271,30.86,30.6195,30.8374,212154.0
2020-11-19 15:00:00,41.04,41.08,40.9,40.94,151657.0,30.8374,30.8675,30.7323,30.7623,151657.0
2020-11-19 15:30:00,40.94,41.09,40.93,41.09,206343.0,30.7623,30.875,30.7548,30.875,206343.0
2020-11-20 09:30:00,40.92,41.13,40.79,40.89,332780.0,30.7473,30.9051,30.6496,30.7247,332780.0
2020-11-20 10:00:00,40.88,40.94,40.68,40.87,194782.0,30.7172,30.7623,30.5669,30.7097,194782.0
2020-11-20 10:30:00,40.88,40.94,40.78,40.86,270119.0,30.7172,30.7623,30.6421,30.7022,270119.0
2020-11-20 11:00:00,40.86,40.98,40.84,40.92,553253.0,30.7022,30.7924,30.6872,30.7473,553253.0
2020-11-20 11:30:00,40.92,41.08,40.86,41.0,128663.0,30.7473,30.8675,30.7022,30.8074,128663.0
2020-11-20 12:00:00,41.0,41.04,40.97,41.03,54606.0,30.8074,30.8374,30.7848,30.8299,54606.0
2020-11-20 12:30:00,41.04,41.08,40.98,41.08,57710.0,30.8374,30.8675,30.7924,30.8675,57710.0
2020-11-20 13:00:00,41.08,41.16,41.06,41.15,72517.0,30.8675,30.9276,30.8525,30.9201,72517.0
2020-11-20 13:30:00,41.15,41.22,41.11,41.21,99768.0,30.9201,30.9727,30.89,30.9652,99768.0
2020-11-20 14:00:00,41.21,41.26,41.19,41.26,75800.0,30.9652,31.0028,30.9502,31.0028,75800.0
2020-11-20 14:30:00,41.25,41.32,41.22,41.27,70341.0,30.9952,31.0478,30.9727,31.0103,70341.0
2020-11-20 15:00:00,41.27,41.27,41.17,41.23,116279.0,31.0103,31.0103,30.9351,30.9802,116279.0
2020-11-20 15:30:00,41.22,41.39,41.2,41.32,267773.0,30.9727,31.1004,30.9577,31.0478,267773.0
2020-11-23 09:30:00,42.52,42.65,42.45,42.49,212402.0,31.9495,32.0472,31.8969,31.927,212402.0
2020-11-23 10:00:00,42.49,42.75,42.46,42.68,181615.0,31.927,32.1223,31.9044,32.0697,181615.0
2020-11-23 10:30:00,42.67,42.85,42.66,42.76,171567.0,32.0622,32.1975,32.0547,32.1299,171567.0
2020-11-23 11:00:00,42.75,42.9,42.67,42.89,95673.0,32.1223,32.2351,32.0622,32.2275,95673.0
2020-11-23 11:30:00,42.9,42.9,42.64,42.83,160127.0,32.2351,32.2351,32.0397,32.1825,160127.0
2020-11-23 12:00:00,42.82,42.87,42.76,42.77,91282.0,32.1749,32.2125,32.1299,32.1374,91282.0
2020-11-23 12:30:00,42.78,42.9,42.75,42.88,59795.0,32.1449,32.2351,32.1223,32.22,59795.0
2020-11-23 13:00:00,42.87,42.97,42.85,42.89,56997.0,32.2125,32.2876,32.1975,32.2275,56997.0
2020-11-23 13:30:00,42.89,43.01,42.89,43.0,104751.0,32.2275,32.3177,32.2275,32.3102,104751.0
2020-11-23 14:00:00,43.0,43.04,42.94,43.04,84154.0,32.3102,32.3402,32.2651,32.3402,84154.0
2020-11-23 14:30:00,43.05,43.28,43.04,43.28,112594.0,32.3478,32.5206,32.3402,32.5206,112594.0
2020-11-23 15:00:00,43.27,43.32,43.24,43.28,118753.0,32.5131,32.5506,32.4905,32.5206,118753.0
2020-11-23 15:30:00,43.28,43.45,43.19,43.38,259840.0,32.5206,32.6483,32.453,32.5957,259840.0
2020-11-24 09:30:00,44.76,44.88,44.57,44.83,557054.0,33.6327,33.7228,33.4899,33.6853,557054.0
2020-11-24 10:00:00,44.83,45.18,44.81,45.15,291510.0,33.6853,33.9482,33.6702,33.9257,291510.0
2020-11-24 10:30:00,45.16,45.19,44.96,45.14,246201.0,33.9332,33.9558,33.7829,33.9182,246201.0
2020-11-24 11:00:00,45.14,45.18,45.08,45.12,253553.0,33.9182,33.9482,33.8731,33.9032,253553.0
2020-11-24 11:30:00,45.13,45.51,45.13,45.41,259105.0,33.9107,34.1962,33.9107,34.1211,259105.0
2020-11-24 12:00:00,45.41,45.49,45.34,45.43,75814.0,34.1211,34.1812,34.0685,34.1361,75814.0
2020-11-24 12:30:00,45.43,45.59,45.4,45.59,87734.0,34.1361,34.2563,34.1136,34.2563,87734.0
2020-11-24 13:00:00,45.59,45.66,45.51,45.57,60970.0,34.2563,34.3089,34.1962,34.2413,60970.0
2020-11-24 13:30:00,45.58,45.67,45.41,45.41,104006.0,34.2488,34.3164,34.1211,34.1211,104006.0
2020-11-24 14:00:00,45.41,45.43,45.29,45.3,84043.0,34.1211,34.1361,34.0309,34.0384,84043.0
2020-11-24 14:30:00,45.29,45.41,45.21,45.4,189536.0,34.0309,34.1211,33.9708,34.1136,189536.0
2020-11-24 15:00:00,45.41,45.43,45.35,45.39,110003.0,34.1211,34.1361,34.076,34.106,110003.0
2020-11-24 15:30:00,45.39,45.53,45.36,45.53,301749.0,34.106,34.2112,34.0835,34.2112,301749.0
2020-11-25 09:30:00,44.64,44.66,44.12,44.2,338904.0,33.5425,33.5575,33.1518,33.2119,338904.0
2020-11-25 10:00:00,44.19,44.38,44.06,44.37,183218.0,33.2044,33.3471,33.1067,33.3396,183218.0
2020-11-25 10:30:00,44.37,44.85,44.33,44.76,132546.0,33.3396,33.7003,33.3096,33.6327,132546.0
2020-11-25 11:00:00,44.76,44.92,44.72,44.88,149783.0,33.6327,33.7529,33.6026,33.7228,149783.0
2020-11-25 11:30:00,44.87,44.99,44.81,44.95,99643.0,33.7153,33.8055,33.6702,33.7754,99643.0
2020-11-25 12:00:00,44.94,44.96,44.79,44.82,64908.0,33.7679,33.7829,33.6552,33.6777,64908.0
2020-11-25 12:30:00,44.8,44.98,44.8,44.98,97302.0,33.6627,33.798,33.6627,33.798,97302.0
2020-11-25 13:00:00,44.98,45.07,44.92,45.01,53777.0,33.798,33.8656,33.7529,33.8205,53777.0
2020-11-25 13:30:00,45.03,45.08,44.97,45.04,41760.0,33.8355,33.8731,33.7904,33.843,41760.0
2020-11-25 14:00:00,45.03,45.04,44.84,44.93,55500.0,33.8355,33.843,33.6928,33.7604,55500.0
2020-11-25 14:30:00,44.93,44.93,44.84,44.89,55344.0,33.7604,33.7604,33.6928,33.7303,55344.0
2020-11-25 15:00:00,44.88,44.97,44.85,44.91,118046.0,33.7228,33.7904,33.7003,33.7454,118046.0
2020-11-25 15:30:00,44.91,44.93,44.75,44.75,203166.0,33.7454,33.7604,33.6251,33.6251,203166.0
2020-11-27 09:30:00,44.85,45.21,44.84,45.01,147333.0,33.7003,33.9708,33.6928,33.8205,147333.0
2020-11-27 10:00:00,45.01,45.09,44.89,44.9,130415.0,33.8205,33.8806,33.7303,33.7379,130415.0
2020-11-27 10:30:00,44.89,44.97,44.84,44.92,81392.0,33.7303,33.7904,33.6928,33.7529,81392.0
2020-11-27 11:00:00,44.9,45.29,44.88,45.23,240814.0,33.7379,34.0309,33.7228,33.9858,240814.0
2020-11-27 11:30:00,45.23,45.29,45.02,45.02,172285.0,33.9858,34.0309,33.828,33.828,172285.0
2020-11-27 12:00:00,45.02,45.06,44.96,44.97,72480.0,33.828,33.8581,33.7829,33.7904,72480.0
2020-11-27 12:30:00,44.96,45.22,44.96,45.22,118338.0,33.7829,33.9783,33.7829,33.9783,118338.0
2020-11-30 09:30:00,44.63,44.67,44.44,44.55,390539.0,33.535,33.565,33.3922,33.4749,390539.0
2020-11-30 10:00:00,44.59,44.78,44.24,44.25,202728.0,33.5049,33.6477,33.2419,33.2494,202728.0
2020-11-30 10:30:00,44.26,44.27,43.79,43.8,260845.0,33.257,33.2645,32.9038,32.9113,260845.0
2020-11-30 11:00:00,43.8,43.91,43.2,43.22,274909.0,32.9113,32.994,32.4605,32.4755,274909.0
2020-11-30 11:30:00,43.23,43.23,42.78,42.89,235576.0,32.483,32.483,32.1449,32.2275,235576.0
2020-11-30 12:00:00,42.88,42.97,42.77,42.77,136246.0,32.22,32.2876,32.1374,32.1374,136246.0
2020-11-30 12:30:00,42.78,42.87,42.77,42.84,88382.0,32.1449,32.2125,32.1374,32.19,88382.0
2020-11-30 13:00:00,42.84,42.86,42.71,42.74,64923.0,32.19,32.205,32.0923,32.1148,64923.0
2020-11-30 13:30:00,42.74,42.75,42.55,42.74,148992.0,32.1148,32.1223,31.9721,32.1148,148992.0
2020-11-30 14:00:00,42.73,42.74,42.66,42.68,115207.0,32.1073,32.1148,32.0547,32.0697,115207.0
2020-11-30 14:30:00,42.68,42.74,42.58,42.72,190595.0,32.0697,32.1148,31.9946,32.0998,190595.0
2020-11-30 15:00:00,42.73,42.76,42.46,42.46,107263.0,32.1073,32.1299,31.9044,31.9044,107263.0
2020-11-30 15:30:00,42.47,42.5,42.12,42.14,544508.0,31.9119,31.9345,31.649,31.664,544508.0
2020-12-01 09:30:00,43.76,43.97,43.6,43.81,443149.0,32.8813,33.039,32.761,32.9188,443149.0
2020-12-01 10:00:00,43.8,43.84,43.56,43.81,225244.0,32.9113,32.9414,32.731,32.9188,225244.0
2020-12-01 10:30:00,43.82,43.83,43.59,43.7,218965.0,32.9263,32.9339,32.7535,32.8362,218965.0
2020-12-01 11:00:00,43.71,43.82,43.65,43.82,183126.0,32.8437,32.9263,32.7986,32.9263,183126.0
2020-12-01 11:30:00,43.81,43.82,43.43,43.44,119830.0,32.9188,32.9263,32.6333,32.6408,119830.0
2020-12-01 12:00:00,43.43,43.58,43.41,43.57,51567.0,32.6333,32.746,32.6183,32.7385,51567.0
2020-12-01 12:30:00,43.57,43.58,43.46,43.55,94050.0,32.7385,32.746,32.6558,32.7235,94050.0
2020-12-01 13:00:00,43.55,43.56,43.4,43.4,71579.0,32.7235,32.731,32.6108,32.6108,71579.0
2020-12-01 13:30:00,43.4,43.43,43.31,43.4,53644.0,32.6108,32.6333,32.5431,32.6108,53644.0
2020-12-01 14:00:00,43.41,43.44,43.34,43.44,74318.0,32.6183,32.6408,32.5657,32.6408,74318.0
2020-12-01 14:30:00,43.44,43.45,43.34,43.35,92616.0,32.6408,32.6483,32.5657,32.5732,92616.0
2020-12-01 15:00:00,43.35,43.46,43.25,43.44,149101.0,32.5732,32.6558,32.498,32.6408,149101.0
2020-12-01 15:30:00,43.43,43.52,43.38,43.4,155595.0,32.6333,32.7009,32.5957,32.6108,155595.0
2020-12-02 09:30:00,43.36,43.62,43.3,43.49,284987.0,32.5807,32.7761,32.5356,32.6784,284987.0
2020-12-02 10:00:00,43.5,43.86,43.49,43.82,142293.0,32.6859,32.9564,32.6784,32.9263,142293.0
2020-12-02 10:30:00,43.81,44.06,43.66,44.04,424945.0,32.9188,33.1067,32.8061,33.0916,424945.0
2020-12-02 11:00:00,44.05,44.39,44.02,44.35,360221.0,33.0992,33.3546,33.0766,33.3246,360221.0
2020-12-02 11:30:00,44.35,44.37,44.21,44.31,183185.0,33.3246,33.3396,33.2194,33.2945,183185.0
2020-12-02 12:00:00,44.31,44.34,44.23,44.26,61601.0,33.2945,33.3171,33.2344,33.257,61601.0
2020-12-02 12:30:00,44.25,44.3,44.15,44.16,66716.0,33.2494,33.287,33.1743,33.1818,66716.0
2020-12-02 13:00:00,44.16,44.2,44.09,44.13,66852.0,33.1818,33.2119,33.1292,33.1593,66852.0
2020-12-02 13:30:00,44.13,44.15,43.96,43.96,70857.0,33.1593,33.1743,33.0315,33.0315,70857.0
2020-12-02 14:00:00,43.96,44.01,43.86,43.98,124919.0,33.0315,33.0691,32.9564,33.0466,124919.0
2020-12-02 14:30:00,43.98,44.05,43.92,43.95,128271.0,33.0466,33.0992,33.0015,33.024,128271.0
2020-12-02 15:00:00,43.96,43.96,43.77,43.84,147312.0,33.0315,33.0315,32.8888,32.9414,147312.0
2020-12-02 15:30:00,43.84,43.95,43.84,43.84,277293.0,32.9414,33.024,32.9414,32.9414,277293.0
2020-12-03 09:30:00,44.03,44.07,43.7,43.84,182733.0,33.0841,33.1142,32.8362,32.9414,182733.0
2020-12-03 10:00:00,43.85,44.08,43.7,44.07,94526.0,32.9489,33.1217,32.8362,33.1142,94526.0
2020-12-03 10:30:00,44.08,44.3,44.07,44.23,81181.0,33.1217,33.287,33.1142,33.2344,81181.0
2020-12-03 11:00:00,44.24,44.31,44.14,44.2,83915.0,33.2419,33.2945,33.1668,33.2119,83915.0
2020-12-03 11:30:00,44.2,44.28,44.11,44.16,124191.0,33.2119,33.272,33.1442,33.1818,124191.0
2020-12-03 12:00:00,44.16,44.24,44.07,44.22,77228.0,33.1818,33.2419,33.1142,33.2269,77228.0
2020-12-03 12:30:00,44.22,44.44,44.2,44.44,72310.0,33.2269,33.3922,33.2119,33.3922,72310.0
2020-12-03 13:00:00,44.43,44.46,44.34,44.36,77609.0,33.3847,33.4072,33.3171,33.3321,77609.0
2020-12-03 13:30:00,44.34,44.36,44.13,44.16,63394.0,33.3171,33.3321,33.1593,33.1818,63394.0
2020-12-03 14:00:00,44.16,44.26,44.14,44.22,80698.0,33.1818,33.257,33.1668,33.2269,80698.0
2020-12-03 14:30:00,44.21,44.21,44.06,44.17,52948.0,33.2194,33.2194,33.1067,33.1893,52948.0
2020-12-03 15:00:00,44.17,44.2,44.09,44.15,117249.0,33.1893,33.2119,33.1292,33.1743,117249.0
2020-12-03 15:30:00,44.15,44.16,43.77,43.86,255716.0,33.1743,33.1818,32.8888,32.9564,255716.0
2020-12-04 09:30:00,45.4,45.7,45.28,45.63,266183.0,34.1136,34.339,34.0234,34.2864,266183.0
2020-12-04 10:00:00,45.62,45.8,45.58,45.7,91713.0,34.2789,34.4141,34.2488,34.339,91713.0
2020-12-04 10:30:00,45.69,45.77,45.52,45.66,101525.0,34.3315,34.3916,34.2037,34.3089,101525.0
2020-12-04 11:00:00,45.66,45.75,45.57,45.62,146243.0,34.3089,34.3765,34.2413,34.2789,146243.0
2020-12-04 11:30:00,45.63,45.72,45.53,45.72,184780.0,34.2864,34.354,34.2112,34.354,184780.0
2020-12-04 12:00:00,45.71,45.75,45.46,45.53,107549.0,34.3465,34.3765,34.1586,34.2112,107549.0
2020-12-04 12:30:00,45.54,45.6,45.45,45.59,71308.0,34.2187,34.2638,34.1511,34.2563,71308.0
2020-12-04 13:00:00,45.59,45.68,45.53,45.53,82559.0,34.2563,34.3239,34.2112,34.2112,82559.0
2020-12-04 13:30:00,45.54,45.68,45.5,45.62,118354.0,34.2187,34.3239,34.1887,34.2789,118354.0
2020-12-04 14:00:00,45.62,45.66,45.54,45.64,56144.0,34.2789,34.3089,34.2187,34.2939,56144.0
2020-12-04 14:30:00,45.64,45.74,45.59,45.68,117064.0,34.2939,34.369,34.2563,34.3239,117064.0
2020-12-04 15:00:00,45.68,45.72,45.54,45.6,87090.0,34.3239,34.354,34.2187,34.2638,87090.0
2020-12-04 15:30:00,45.61,45.85,45.61,45.84,239391.0,34.2713,34.4517,34.2713,34.4442,239391.0
2020-12-07 09:30:00,45.12,45.24,44.63,44.87,126115.0,33.9032,33.9933,33.535,33.7153,126115.0
2020-12-07 10:00:00,44.88,44.95,44.71,44.91,117320.0,33.7228,33.7754,33.5951,33.7454,117320.0
2020-12-07 10:30:00,44.91,45.2,44.9,45.11,172559.0,33.7454,33.9633,33.7379,33.8956,172559.0
2020-12-07 11:00:00,45.1,45.11,44.96,45.08,98523.0,33.8881,33.8956,33.7829,33.8731,98523.0
2020-12-07 11:30:00,45.07,45.14,44.97,45.13,75546.0,33.8656,33.9182,33.7904,33.9107,75546.0
2020-12-07 12:00:00,45.13,45.23,44.92,44.92,103713.0,33.9107,33.9858,33.7529,33.7529,103713.0
2020-12-07 12:30:00,44.92,45.03,44.89,45.01,81262.0,33.7529,33.8355,33.7303,33.8205,81262.0
2020-12-07 13:00:00,45.0,45.0,44.82,44.83,101600.0,33.813,33.813,33.6777,33.6853,101600.0
2020-12-07 13:30:00,44.82,44.86,44.64,44.67,119509.0,33.6777,33.7078,33.5425,33.565,119509.0
2020-12-07 14:00:00,44.66,44.77,44.62,44.71,271873.0,33.5575,33.6402,33.5275,33.5951,271873.0
2020-12-07 14:30:00,44.7,44.73,44.6,44.6,123967.0,33.5876,33.6101,33.5124,33.5124,123967.0
2020-12-07 15:00:00,44.6,44.61,44.52,44.59,140585.0,33.5124,33.5199,33.4523,33.5049,140585.0
2020-12-07 15:30:00,44.6,44.63,44.35,44.44,282382.0,33.5124,33.535,33.3246,33.3922,282382.0
2020-12-08 09:30:00,44.47,45.03,44.42,44.77,145342.0,33.4147,33.8355,33.3772,33.6402,145342.0
2020-12-08 10:00:00,44.75,44.88,44.59,44.84,99572.0,33.6251,33.7228,33.5049,33.6928,99572.0
2020-12-08 10:30:00,44.86,44.89,44.75,44.8,124418.0,33.7078,33.7303,33.6251,33.6627,124418.0
2020-12-08 11:00:00,44.81,44.89,44.73,44.75,128202.0,33.6702,33.7303,33.6101,33.6251,128202.0
2020-12-08 11:30:00,44.75,44.83,44.57,44.61,179355.0,33.6251,33.6853,33.4899,33.5199,179355.0
2020-12-08 12:00:00,44.61,44.77,44.57,44.75,126912.0,33.5199,33.6402,33.4899,33.6251,126912.0
2020-12-08 12:30:00,44.74,44.81,44.67,44.68,123236.0,33.6176,33.6702,33.565,33.5725,123236.0
2020-12-08 13:00:00,44.69,44.86,44.68,44.8,137521.0,33.5801,33.7078,33.5725,33.6627,137521.0
2020-12-08 13:30:00,44.8,44.91,44.78,44.84,132730.0,33.6627,33.7454,33.6477,33.6928,132730.0
2020-12-08 14:00:00,44.84,44.98,44.83,44.89,365137.0,33.6928,33.798,33.6853,33.7303,365137.0
2020-12-08 14:30:00,44.89,44.9,44.73,44.73,174275.0,33.7303,33.7379,33.6101,33.6101,174275.0
2020-12-08 15:00:00,44.73,44.77,44.71,44.73,134917.0,33.6101,33.6402,33.5951,33.6101,134917.0
2020-12-08 15:30:00,44.73,44.74,44.63,44.65,545187.0,33.6101,33.6176,33.535,33.55,545187.0
2020-12-09 09:30:00,45.21,45.52,45.1,45.3,227737.0,33.9708,34.2037,33.8881,34.0384,227737.0
2020-12-09 10:00:00,45.3,45.53,45.27,45.37,99612.0,34.0384,34.2112,34.0159,34.091,99612.0
2020-12-09 10:30:00,45.36,45.37,44.67,44.67,176744.0,34.0835,34.091,33.565,33.565,176744.0
2020-12-09 11:00:00,44.67,44.73,44.51,44.65,184190.0,33.565,33.6101,33.4448,33.55,184190.0
2020-12-09 11:30:00,44.65,44.86,44.5,44.86,151773.0,33.55,33.7078,33.4373,33.7078,151773.0
2020-12-09 12:00:00,44.86,44.97,44.82,44.92,191298.0,33.7078,33.7904,33.6777,33.7529,191298.0
2020-12-09 12:30:00,44.92,44.97,44.83,44.93,79488.0,33.7529,33.7904,33.6853,33.7604,79488.0
2020-12-09 13:00:00,44.91,44.91,44.74,44.78,84729.0,33.7454,33.7454,33.6176,33.6477,84729.0
2020-12-09 13:30:00,44.77,44.77,44.55,44.55,92783.0,33.6402,33.6402,33.4749,33.4749,92783.0
2020-12-09 14:00:00,44.57,44.79,44.54,44.78,71998.0,33.4899,33.6552,33.4673,33.6477,71998.0
2020-12-09 14:30:00,44.78,44.82,44.61,44.71,73226.0,33.6477,33.6777,33.5199,33.5951,73226.0
2020-12-09 15:00:00,44.71,44.73,44.64,44.65,111678.0,33.5951,33.6101,33.5425,33.55,111678.0
2020-12-09 15:30:00,44.66,44.87,44.65,44.75,303929.0,33.5575,33.7153,33.55,33.6251,303929.0
2020-12-10 09:30:00,44.57,45.39,44.55,45.38,203108.0,33.4899,34.106,33.4749,34.0985,203108.0
2020-12-10 10:00:00,45.38,45.81,45.38,45.74,153395.0,34.0985,34.4216,34.0985,34.369,153395.0
2020-12-10 10:30:00,45.73,46.0,45.68,45.93,253223.0,34.3615,34.5644,34.3239,34.5118,253223.0
2020-12-10 11:00:00,45.93,46.04,45.84,45.86,218802.0,34.5118,34.5944,34.4442,34.4592,218802.0
2020-12-10 11:30:00,45.86,45.86,45.23,45.34,128635.0,34.4592,34.4592,33.9858,34.0685,128635.0
2020-12-10 12:00:00,45.33,45.64,45.33,45.59,106029.0,34.061,34.2939,34.061,34.2563,106029.0
2020-12-10 12:30:00,45.58,45.68,45.49,45.57,90700.0,34.2488,34.3239,34.1812,34.2413,90700.0
2020-12-10 13:00:00,45.54,45.61,45.43,45.44,80880.0,34.2187,34.2713,34.1361,34.1436,80880.0
2020-12-10 13:30:00,45.44,45.51,45.4,45.47,98549.0,34.1436,34.1962,34.1136,34.1661,98549.0
2020-12-10 14:00:00,45.46,45.49,45.34,45.4,64393.0,34.1586,34.1812,34.0685,34.1136,64393.0
2020-12-10 14:30:00,45.4,45.52,45.39,45.45,88633.0,34.1136,34.2037,34.106,34.1511,88633.0
2020-12-10 15:00:00,45.46,45.7,45.46,45.69,136318.0,34.1586,34.339,34.1586,34.3315,136318.0
2020-12-10 15:30:00,45.69,45.73,45.64,45.65,203682.0,34.3315,34.3615,34.2939,34.3014,203682.0
2020-12-11 09:30:00,45.41,45.45,45.05,45.16,182395.0,34.1211,34.1511,33.8506,33.9332,182395.0
2020-12-11 10:00:00,45.17,45.33,45.06,45.06,44166.0,33.9407,34.061,33.8581,33.8581,44166.0
2020-12-11 10:30:00,45.07,45.25,44.97,45.02,48492.0,33.8656,34.0008,33.7904,33.828,48492.0
2020-12-11 11:00:00,45.0,45.12,44.85,44.89,54890.0,33.813,33.9032,33.7003,33.7303,54890.0
2020-12-11 11:30:00,44.86,44.87,44.7,44.73,176013.0,33.7078,33.7153,33.5876,33.6101,176013.0
2020-12-11 12:00:00,44.74,44.87,44.74,44.86,280910.0,33.6176,33.7153,33.6176,33.7078,280910.0
2020-12-11 12:30:00,44.85,44.89,44.8,44.87,150657.0,33.7003,33.7303,33.6627,33.7153,150657.0
2020-12-11 13:00:00,44.87,44.92,44.81,44.9,43006.0,33.7153,33.7529,33.6702,33.7379,43006.0
2020-12-11 13:30:00,44.91,44.96,44.85,44.96,47359.0,33.7454,33.7829,33.7003,33.7829,47359.0
2020-12-11 14:00:00,44.96,44.99,44.9,44.95,52715.0,33.7829,33.8055,33.7379,33.7754,52715.0
2020-12-11 14:30:00,44.97,45.04,44.94,45.02,43966.0,33.7904,33.843,33.7679,33.828,43966.0
2020-12-11 15:00:00,45.02,45.1,44.97,45.05,45848.0,33.828,33.8881,33.7904,33.8506,45848.0
2020-12-11 15:30:00,45.05,45.17,44.99,45.16,270578.0,33.8506,33.9407,33.8055,33.9332,270578.0
2020-12-14 09:30:00,44.97,45.14,44.59,44.65,175727.0,33.7904,33.9182,33.5049,33.55,175727.0
2020-12-14 10:00:00,44.66,44.69,44.42,44.58,166775.0,33.5575,33.5801,33.3772,33.4974,166775.0
2020-12-14 10:30:00,44.59,44.75,44.17,44.19,89204.0,33.5049,33.6251,33.1893,33.2044,89204.0
2020-12-14 11:00:00,44.2,44.37,44.08,44.27,110696.0,33.2119,33.3396,33.1217,33.2645,110696.0
2020-12-14 11:30:00,44.26,44.43,44.23,44.33,128258.0,33.257,33.3847,33.2344,33.3096,128258.0
2020-12-14 12:00:00,44.34,44.52,44.33,44.51,79752.0,33.3171,33.4523,33.3096,33.4448,79752.0
2020-12-14 12:30:00,44.5,44.56,44.41,44.5,53897.0,33.4373,33.4824,33.3697,33.4373,53897.0
2020-12-14 13:00:00,44.51,44.57,44.41,44.53,42909.0,33.4448,33.4899,33.3697,33.4598,42909.0
2020-12-14 13:30:00,44.5,44.56,44.34,44.35,56114.0,33.4373,33.4824,33.3171,33.3246,56114.0
2020-12-14 14:00:00,44.36,44.4,44.32,44.38,99144.0,33.3321,33.3622,33.302,33.3471,99144.0
2020-12-14 14:30:00,44.38,44.38,44.26,44.28,68452.0,33.3471,33.3471,33.257,33.272,68452.0
2020-12-14 15:00:00,44.27,44.33,44.23,44.23,65230.0,33.2645,33.3096,33.2344,33.2344,65230.0
2020-12-14 15:30:00,44.23,44.24,44.08,44.12,159768.0,33.2344,33.2419,33.1217,33.1518,159768.0
2020-12-15 09:30:00,44.42,44.65,44.11,44.16,144669.0,33.3772,33.55,33.1442,33.1818,144669.0
2020-12-15 10:00:00,44.15,44.4,44.02,44.04,150229.0,33.1743,33.3622,33.0766,33.0916,150229.0
2020-12-15 10:30:00,44.04,44.34,44.01,44.3,77932.0,33.0916,33.3171,33.0691,33.287,77932.0
2020-12-15 11:00:00,44.31,44.45,44.22,44.4,122669.0,33.2945,33.3997,33.2269,33.3622,122669.0
2020-12-15 11:30:00,44.4,44.52,44.31,44.42,107340.0,33.3622,33.4523,33.2945,33.3772,107340.0
2020-12-15 12:00:00,44.42,44.48,44.38,44.46,43921.0,33.3772,33.4223,33.3471,33.4072,43921.0
2020-12-15 12:30:00,44.47,44.64,44.44,44.63,34842.0,33.4147,33.5425,33.3922,33.535,34842.0
2020-12-15 13:00:00,44.63,44.68,44.57,44.57,54253.0,33.535,33.5725,33.4899,33.4899,54253.0
2020-12-15 13:30:00,44.58,44.72,44.56,44.71,58800.0,33.4974,33.6026,33.4824,33.5951,58800.0
2020-12-15 14:00:00,44.71,44.87,44.65,44.83,89099.0,33.5951,33.7153,33.55,33.6853,89099.0
2020-12-15 14:30:00,44.84,44.94,44.81,44.89,82413.0,33.6928,33.7679,33.6702,33.7303,82413.0
2020-12-15 15:00:00,44.89,44.94,44.8,44.8,107268.0,33.7303,33.7679,33.6627,33.6627,107268.0
2020-12-15 15:30:00,44.8,44.9,44.71,44.9,272896.0,33.6627,33.7379,33.5951,33.7379,272896.0
2020-12-16 09:30:00,44.35,44.42,44.02,44.24,116958.0,33.3246,33.3772,33.0766,33.2419,116958.0
2020-12-16 10:00:00,44.23,44.26,44.02,44.17,87832.0,33.2344,33.257,33.0766,33.1893,87832.0
2020-12-16 10:30:00,44.18,44.31,44.02,44.14,1069332.0,33.1968,33.2945,33.0766,33.1668,1069332.0
2020-12-16 11:00:00,44.14,44.31,44.08,44.3,512110.0,33.1668,33.2945,33.1217,33.287,512110.0
2020-12-16 11:30:00,44.31,44.41,44.29,44.41,337843.0,33.2945,33.3697,33.2795,33.3697,337843.0
2020-12-16 12:00:00,44.41,44.49,44.41,44.43,110204.0,33.3697,33.4298,33.3697,33.3847,110204.0
2020-12-16 12:30:00,44.43,44.45,44.3,44.36,97960.0,33.3847,33.3997,33.287,33.3321,97960.0
2020-12-16 13:00:00,44.36,44.4,44.26,44.27,85551.0,33.3321,33.3622,33.257,33.2645,85551.0
2020-12-16 13:30:00,44.26,44.31,44.26,44.3,77095.0,33.257,33.2945,33.257,33.287,77095.0
2020-12-16 14:00:00,44.3,44.32,44.05,44.1,170189.0,33.287,33.302,33.0992,33.1367,170189.0
2020-12-16 14:30:00,44.09,44.31,44.07,44.26,247403.0,33.1292,33.2945,33.1142,33.257,247403.0
2020-12-16 15:00:00,44.26,44.27,44.13,44.21,194597.0,33.257,33.2645,33.1593,33.2194,194597.0
2020-12-16 15:30:00,44.22,44.32,44.12,44.18,356090.0,33.2269,33.302,33.1518,33.1968,356090.0
2020-12-17 09:30:00,44.38,44.46,44.25,44.35,107651.0,33.3471,33.4072,33.2494,33.3246,107651.0
2020-12-17 10:00:00,44.35,44.38,44.1,44.22,67109.0,33.3246,33.3471,33.1367,33.2269,67109.0
2020-12-17 10:30:00,44.24,44.27,43.98,44.19,85447.0,33.2419,33.2645,33.0466,33.2044,85447.0
2020-12-17 11:00:00,44.19,44.47,44.17,44.4,128123.0,33.2044,33.4147,33.1893,33.3622,128123.0
2020-12-17 11:30:00,44.37,44.55,44.31,44.43,174487.0,33.3396,33.4749,33.2945,33.3847,174487.0
2020-12-17 12:00:00,44.43,44.48,44.38,44.48,76586.0,33.3847,33.4223,33.3471,33.4223,76586.0
2020-12-17 12:30:00,44.48,44.55,44.43,44.46,41580.0,33.4223,33.4749,33.3847,33.4072,41580.0
2020-12-17 13:00:00,44.47,44.5,44.4,44.47,68336.0,33.4147,33.4373,33.3622,33.4147,68336.0
2020-12-17 13:30:00,44.48,44.55,44.37,44.41,64150.0,33.4223,33.4749,33.3396,33.3697,64150.0
2020-12-17 14:00:00,44.4,44.44,44.37,44.38,85193.0,33.3622,33.3922,33.3396,33.3471,85193.0
2020-12-17 14:30:00,44.39,44.45,44.36,44.43,97124.0,33.3546,33.3997,33.3321,33.3847,97124.0
2020-12-17 15:00:00,44.43,44.46,44.34,44.34,78715.0,33.3847,33.4072,33.3171,33.3171,78715.0
2020-12-17 15:30:00,44.32,44.33,44.22,44.26,205779.0,33.302,33.3096,33.2269,33.257,205779.0
2020-12-18 09:30:00,44.08,44.27,43.97,44.01,109648.0,33.1217,33.2645,33.039,33.0691,109648.0
2020-12-18 10:00:00,44.01,44.12,43.92,44.03,44872.0,33.0691,33.1518,33.0015,33.0841,44872.0
2020-12-18 10:30:00,44.01,44.05,43.86,43.95,44004.0,33.0691,33.0992,32.9564,33.024,44004.0
2020-12-18 11:00:00,43.99,44.11,43.89,43.96,104268.0,33.0541,33.1442,32.9789,33.0315,104268.0
2020-12-18 11:30:00,43.93,43.97,43.86,43.9,103381.0,33.009,33.039,32.9564,32.9865,103381.0
2020-12-18 12:00:00,43.91,43.98,43.89,43.91,21276.0,32.994,33.0466,32.9789,32.994,21276.0
2020-12-18 12:30:00,43.91,44.02,43.75,43.79,137577.0,32.994,33.0766,32.8737,32.9038,137577.0
2020-12-18 13:00:00,43.79,43.83,43.69,43.73,31423.0,32.9038,32.9339,32.8287,32.8587,31423.0
2020-12-18 13:30:00,43.71,43.72,43.63,43.65,72698.0,32.8437,32.8512,32.7836,32.7986,72698.0
2020-12-18 14:00:00,43.64,43.66,43.59,43.65,42258.0,32.7911,32.8061,32.7535,32.7986,42258.0
2020-12-18 14:30:00,43.64,43.65,43.54,43.59,52810.0,32.7911,32.7986,32.7159,32.7535,52810.0
2020-12-18 15:00:00,43.61,43.63,43.53,43.58,88191.0,32.7685,32.7836,32.7084,32.746,88191.0
2020-12-18 15:30:00,43.57,43.67,43.49,43.57,232319.0,32.7385,32.8136,32.6784,32.7385,232319.0
2020-12-21 09:30:00,42.03,42.45,41.83,42.11,280293.0,31.5813,31.8969,31.4311,31.6414,280293.0
2020-12-21 10:00:00,42.12,42.27,41.94,42.17,137755.0,31.649,31.7617,31.5137,31.6865,137755.0
2020-12-21 10:30:00,42.17,42.41,42.14,42.28,154402.0,31.6865,31.8669,31.664,31.7692,154402.0
2020-12-21 11:00:00,42.27,42.51,42.25,42.32,225317.0,31.7617,31.942,31.7466,31.7992,225317.0
2020-12-21 11:30:00,42.32,42.45,42.23,42.44,153449.0,31.7992,31.8969,31.7316,31.8894,153449.0
2020-12-21 12:00:00,42.44,42.46,42.33,42.46,131903.0,31.8894,31.9044,31.8068,31.9044,131903.0
2020-12-21 12:30:00,42.46,42.52,42.38,42.48,71292.0,31.9044,31.9495,31.8443,31.9195,71292.0
2020-12-21 13:00:00,42.47,42.58,42.46,42.54,73019.0,31.9119,31.9946,31.9044,31.9645,73019.0
2020-12-21 13:30:00,42.53,42.64,42.52,42.55,79491.0,31.957,32.0397,31.9495,31.9721,79491.0
2020-12-21 14:00:00,42.53,42.74,42.5,42.68,88958.0,31.957,32.1148,31.9345,32.0697,88958.0
2020-12-21 14:30:00,42.68,42.73,42.61,42.63,91324.0,32.0697,32.1073,32.0171,32.0322,91324.0
2020-12-21 15:00:00,42.62,42.65,42.51,42.62,101674.0,32.0247,32.0472,31.942,32.0247,101674.0
2020-12-21 15:30:00,42.62,42.62,42.46,42.53,311968.0,32.0247,32.0247,31.9044,31.957,311968.0
2020-12-22 09:30:00,42.51,42.59,42.38,42.4,157263.0,31.942,32.0021,31.8443,31.8594,157263.0
2020-12-22 10:00:00,42.4,42.65,42.36,42.64,99950.0,31.8594,32.0472,31.8293,32.0397,99950.0
2020-12-22 10:30:00,42.66,42.68,42.46,42.51,78413.0,32.0547,32.0697,31.9044,31.942,78413.0
2020-12-22 11:00:00,42.52,42.62,42.5,42.59,71848.0,31.9495,32.0247,31.9345,32.0021,71848.0
2020-12-22 11:30:00,42.58,42.58,42.41,42.44,177969.0,31.9946,31.9946,31.8669,31.8894,177969.0
2020-12-22 12:00:00,42.43,42.5,42.4,42.43,111932.0,31.8819,31.9345,31.8594,31.8819,111932.0
2020-12-22 12:30:00,42.44,42.48,42.39,42.43,151548.0,31.8894,31.9195,31.8518,31.8819,151548.0
2020-12-22 13:00:00,42.41,42.41,42.29,42.34,84306.0,31.8669,31.8669,31.7767,31.8143,84306.0
2020-12-22 13:30:00,42.34,42.4,42.31,42.33,68699.0,31.8143,31.8594,31.7917,31.8068,68699.0
2020-12-22 14:00:00,42.34,42.35,42.23,42.24,60631.0,31.8143,31.8218,31.7316,31.7391,60631.0
2020-12-22 14:30:00,42.24,42.24,42.14,42.18,86387.0,31.7391,31.7391,31.664,31.694,86387.0
2020-12-22 15:00:00,42.18,42.19,42.01,42.02,118881.0,31.694,31.7016,31.5663,31.5738,118881.0
2020-12-22 15:30:00,42.02,42.25,42.01,42.21,417672.0,31.5738,31.7466,31.5663,31.7166,417672.0
2020-12-23 09:30:00,43.16,43.64,43.11,43.55,169103.0,32.4304,32.7911,32.3928,32.7235,169103.0
2020-12-23 10:00:00,43.54,43.71,43.29,43.43,160024.0,32.7159,32.8437,32.5281,32.6333,160024.0
2020-12-23 10:30:00,43.44,43.61,43.36,43.55,164636.0,32.6408,32.7685,32.5807,32.7235,164636.0
2020-12-23 11:00:00,43.56,43.83,43.53,43.78,206503.0,32.731,32.9339,32.7084,32.8963,206503.0
2020-12-23 11:30:00,43.77,43.77,43.48,43.49,84709.0,32.8888,32.8888,32.6709,32.6784,84709.0
2020-12-23 12:00:00,43.49,43.54,43.28,43.3,120204.0,32.6784,32.7159,32.5206,32.5356,120204.0
2020-12-23 12:30:00,43.3,43.47,43.28,43.33,54323.0,32.5356,32.6633,32.5206,32.5582,54323.0
2020-12-23 13:00:00,43.33,43.34,43.22,43.29,102804.0,32.5582,32.5657,32.4755,32.5281,102804.0
2020-12-23 13:30:00,43.29,43.38,43.24,43.37,113478.0,32.5281,32.5957,32.4905,32.5882,113478.0
2020-12-23 14:00:00,43.37,43.41,43.35,43.4,92548.0,32.5882,32.6183,32.5732,32.6108,92548.0
2020-12-23 14:30:00,43.41,43.45,43.39,43.4,65011.0,32.6183,32.6483,32.6032,32.6108,65011.0
2020-12-23 15:00:00,43.39,43.48,43.39,43.46,177121.0,32.6032,32.6709,32.6032,32.6558,177121.0
2020-12-23 15:30:00,43.47,43.52,43.38,43.46,218135.0,32.6633,32.7009,32.5957,32.6558,218135.0
2020-12-24 09:30:00,43.25,43.41,43.06,43.28,127716.0,32.498,32.6183,32.3553,32.5206,127716.0
2020-12-24 10:00:00,43.27,43.32,43.16,43.23,56125.0,32.5131,32.5506,32.4304,32.483,56125.0
2020-12-24 10:30:00,43.23,43.43,43.13,43.43,58487.0,32.483,32.6333,32.4079,32.6333,58487.0
2020-12-24 11:00:00,43.43,43.53,43.36,43.48,95567.0,32.6333,32.7084,32.5807,32.6709,95567.0
2020-12-24 11:30:00,43.46,43.54,43.4,43.52,49134.0,32.6558,32.7159,32.6108,32.7009,49134.0
2020-12-24 12:00:00,43.51,43.59,43.43,43.59,76726.0,32.6934,32.7535,32.6333,32.7535,76726.0
2020-12-24 12:30:00,43.6,43.64,43.44,43.5,140765.0,32.761,32.7911,32.6408,32.6859,140765.0
2020-12-28 09:30:00,43.7,43.91,43.61,43.87,218523.0,32.8362,32.994,32.7685,32.9639,218523.0
2020-12-28 10:00:00,43.86,44.02,43.86,44.02,131641.0,32.9564,33.0766,32.9564,33.0766,131641.0
2020-12-28 10:30:00,44.01,44.02,43.68,43.75,113784.0,33.0691,33.0766,32.8211,32.8737,113784.0
2020-12-28 11:00:00,43.74,43.8,43.68,43.73,81607.0,32.8662,32.9113,32.8211,32.8587,81607.0
2020-12-28 11:30:00,43.73,43.82,43.64,43.69,80784.0,32.8587,32.9263,32.7911,32.8287,80784.0
2020-12-28 12:00:00,43.69,43.72,43.52,43.57,66185.0,32.8287,32.8512,32.7009,32.7385,66185.0
2020-12-28 12:30:00,43.57,43.63,43.47,43.49,90782.0,32.7385,32.7836,32.6633,32.6784,90782.0
2020-12-28 13:00:00,43.48,43.52,43.42,43.43,62166.0,32.6709,32.7009,32.6258,32.6333,62166.0
2020-12-28 13:30:00,43.43,43.44,43.24,43.27,200676.0,32.6333,32.6408,32.4905,32.5131,200676.0
2020-12-28 14:00:00,43.27,43.31,43.21,43.22,105074.0,32.5131,32.5431,32.468,32.4755,105074.0
2020-12-28 14:30:00,43.22,43.27,43.15,43.21,117867.0,32.4755,32.5131,32.4229,32.468,117867.0
2020-12-28 15:00:00,43.21,43.23,43.15,43.16,74996.0,32.468,32.483,32.4229,32.4304,74996.0
2020-12-28 15:30:00,43.16,43.27,43.07,43.2,202323.0,32.4304,32.5131,32.3628,32.4605,202323.0
2020-12-29 09:30:00,43.88,43.92,43.68,43.77,257866.0,32.9714,33.0015,32.8211,32.8888,257866.0
2020-12-29 10:00:00,43.76,43.88,43.6,43.7,144384.0,32.8813,32.9714,32.761,32.8362,144384.0
2020-12-29 10:30:00,43.71,43.84,43.64,43.76,70374.0,32.8437,32.9414,32.7911,32.8813,70374.0
2020-12-29 11:00:00,43.75,43.79,43.64,43.72,124171.0,32.8737,32.9038,32.7911,32.8512,124171.0
2020-12-29 11:30:00,43.71,43.79,43.54,43.55,69335.0,32.8437,32.9038,32.7159,32.7235,69335.0
2020-12-29 12:00:00,43.55,43.6,43.4,43.4,47223.0,32.7235,32.761,32.6108,32.6108,47223.0
2020-12-29 12:30:00,43.4,43.41,43.26,43.32,40267.0,32.6108,32.6183,32.5056,32.5506,40267.0
2020-12-29 13:00:00,43.31,43.41,43.24,43.34,49108.0,32.5431,32.6183,32.4905,32.5657,49108.0
2020-12-29 13:30:00,43.32,43.35,43.3,43.31,46600.0,32.5506,32.5732,32.5356,32.5431,46600.0
2020-12-29 14:00:00,43.3,43.31,43.2,43.21,75268.0,32.5356,32.5431,32.4605,32.468,75268.0
2020-12-29 14:30:00,43.22,43.27,43.19,43.25,92727.0,32.4755,32.5131,32.453,32.498,92727.0
2020-12-29 15:00:00,43.25,43.4,43.24,43.38,112386.0,32.498,32.6108,32.4905,32.5957,112386.0
2020-12-29 15:30:00,43.38,43.42,43.26,43.32,292446.0,32.5957,32.6258,32.5056,32.5506,292446.0
2020-12-30 09:30:00,42.85,43.12,42.85,43.1,187101.0,32.8071,33.0138,32.8071,32.9985,187101.0
2020-12-30 10:00:00,43.1,43.1,42.96,43.02,96934.0,32.9985,32.9985,32.8913,32.9373,96934.0
2020-12-30 10:30:00,43.03,43.11,42.98,43.07,130253.0,32.9449,33.0062,32.9066,32.9755,130253.0
2020-12-30 11:00:00,43.09,43.1,42.73,42.75,162002.0,32.9909,32.9985,32.7152,32.7305,162002.0
2020-12-30 11:30:00,42.74,42.85,42.62,42.62,115990.0,32.7229,32.8071,32.631,32.631,115990.0
2020-12-30 12:00:00,42.61,42.71,42.6,42.67,45931.0,32.6234,32.6999,32.6157,32.6693,45931.0
2020-12-30 12:30:00,42.67,42.69,42.6,42.63,54908.0,32.6693,32.6846,32.6157,32.6387,54908.0
2020-12-30 13:00:00,42.63,42.66,42.59,42.6,25872.0,32.6387,32.6616,32.608,32.6157,25872.0
2020-12-30 13:30:00,42.59,42.69,42.57,42.6,53799.0,32.608,32.6846,32.5927,32.6157,53799.0
2020-12-30 14:00:00,42.61,42.67,42.58,42.65,61358.0,32.6234,32.6693,32.6004,32.654,61358.0
2020-12-30 14:30:00,42.65,42.68,42.54,42.62,61010.0,32.654,32.6769,32.5698,32.631,61010.0
2020-12-30 15:00:00,42.62,42.74,42.6,42.61,131047.0,32.631,32.7229,32.6157,32.6234,131047.0
2020-12-30 15:30:00,42.62,42.75,42.61,42.67,121601.0,32.631,32.7305,32.6234,32.6693,121601.0
2020-12-31 09:30:00,42.42,42.5,42.26,42.28,114165.0,32.4779,32.5391,32.3554,32.3707,114165.0
2020-12-31 10:00:00,42.27,42.39,42.22,42.39,63600.0,32.363,32.4549,32.3248,32.4549,63600.0
2020-12-31 10:30:00,42.37,42.39,42.22,42.32,90978.0,32.4396,32.4549,32.3248,32.4013,90978.0
2020-12-31 11:00:00,42.32,42.32,42.11,42.11,72622.0,32.4013,32.4013,32.2405,32.2405,72622.0
2020-12-31 11:30:00,42.15,42.18,42.04,42.09,57954.0,32.2712,32.2941,32.1869,32.2252,57954.0
2020-12-31 12:00:00,42.09,42.11,42.03,42.05,42909.0,32.2252,32.2405,32.1793,32.1946,42909.0
2020-12-31 12:30:00,42.04,42.08,42.01,42.05,42037.0,32.1869,32.2176,32.164,32.1946,42037.0
2020-12-31 13:00:00,42.07,42.08,41.96,41.98,57807.0,32.2099,32.2176,32.1257,32.141,57807.0
2020-12-31 13:30:00,41.98,42.09,41.95,41.99,78404.0,32.141,32.2252,32.118,32.1487,78404.0
2020-12-31 14:00:00,41.99,42.08,41.93,42.07,78008.0,32.1487,32.2176,32.1027,32.2099,78008.0
2020-12-31 14:30:00,42.07,42.1,41.97,41.97,69902.0,32.2099,32.2329,32.1334,32.1334,69902.0
2020-12-31 15:00:00,41.98,42.08,41.97,42.0,122981.0,32.141,32.2176,32.1334,32.1563,122981.0
2020-12-31 15:30:00,41.99,42.03,41.87,41.89,365032.0,32.1487,32.1793,32.0568,32.0721,365032.0
2021-01-04 09:30:00,43.02,43.06,42.78,42.8,252837.0,32.9373,32.9679,32.7535,32.7688,252837.0
2021-01-04 10:00:00,42.83,42.86,42.4,42.46,135251.0,32.7918,32.8148,32.4626,32.5085,135251.0
2021-01-04 10:30:00,42.45,42.45,42.02,42.18,202938.0,32.5009,32.5009,32.1716,32.2941,202938.0
2021-01-04 11:00:00,42.18,42.33,42.06,42.29,158053.0,32.2941,32.409,32.2023,32.3784,158053.0
2021-01-04 11:30:00,42.28,42.37,42.12,42.19,143579.0,32.3707,32.4396,32.2482,32.3018,143579.0
2021-01-04 12:00:00,42.18,42.28,42.11,42.2,124007.0,32.2941,32.3707,32.2405,32.3094,124007.0
2021-01-04 12:30:00,42.18,42.32,42.05,42.32,44576.0,32.2941,32.4013,32.1946,32.4013,44576.0
2021-01-04 13:00:00,42.33,42.55,42.33,42.5,120797.0,32.409,32.5774,32.409,32.5391,120797.0
2021-01-04 13:30:00,42.49,42.55,42.41,42.52,62686.0,32.5315,32.5774,32.4702,32.5544,62686.0
2021-01-04 14:00:00,42.52,42.53,42.4,42.45,115985.0,32.5544,32.5621,32.4626,32.5009,115985.0
2021-01-04 14:30:00,42.44,42.44,42.21,42.35,136298.0,32.4932,32.4932,32.3171,32.4243,136298.0
2021-01-04 15:00:00,42.35,42.36,42.23,42.25,102107.0,32.4243,32.4319,32.3324,32.3477,102107.0
2021-01-04 15:30:00,42.25,42.44,42.19,42.4,246526.0,32.3477,32.4932,32.3018,32.4626,246526.0
2021-01-05 09:30:00,42.89,43.29,42.86,43.14,332219.0,32.8377,33.144,32.8148,33.0291,332219.0
2021-01-05 10:00:00,43.14,43.38,43.11,43.19,180336.0,33.0291,33.2129,33.0062,33.0674,180336.0
2021-01-05 10:30:00,43.19,43.41,43.11,43.3,150932.0,33.0674,33.2359,33.0062,33.1516,150932.0
2021-01-05 11:00:00,43.28,43.54,43.26,43.5,253607.0,33.1363,33.3354,33.121,33.3048,253607.0
2021-01-05 11:30:00,43.51,43.58,43.32,43.56,250444.0,33.3124,33.366,33.1669,33.3507,250444.0
2021-01-05 12:00:00,43.56,43.72,43.56,43.63,71987.0,33.3507,33.4732,33.3507,33.4043,71987.0
2021-01-05 12:30:00,43.63,43.77,43.61,43.76,75038.0,33.4043,33.5115,33.389,33.5038,75038.0
2021-01-05 13:00:00,43.76,44.0,43.75,43.95,134884.0,33.5038,33.6876,33.4962,33.6493,134884.0
2021-01-05 13:30:00,43.95,43.99,43.85,43.9,175331.0,33.6493,33.6799,33.5727,33.611,175331.0
2021-01-05 14:00:00,43.91,44.08,43.87,43.94,119812.0,33.6187,33.7488,33.588,33.6416,119812.0
2021-01-05 14:30:00,43.94,43.94,43.77,43.78,172186.0,33.6416,33.6416,33.5115,33.5191,172186.0
2021-01-05 15:00:00,43.76,43.8,43.71,43.78,188957.0,33.5038,33.5344,33.4655,33.5191,188957.0
2021-01-05 15:30:00,43.77,43.83,43.56,43.62,607254.0,33.5115,33.5574,33.3507,33.3966,607254.0
2021-01-06 09:30:00,45.28,45.5,45.01,45.44,631266.0,34.6676,34.836,34.4609,34.7901,631266.0
2021-01-06 10:00:00,45.45,45.79,45.44,45.76,432438.0,34.7977,35.058,34.7901,35.0351,432438.0
2021-01-06 10:30:00,45.78,45.91,45.6,45.63,253654.0,35.0504,35.1499,34.9126,34.9355,253654.0
2021-01-06 11:00:00,45.64,45.78,45.57,45.6,165781.0,34.9432,35.0504,34.8896,34.9126,165781.0
2021-01-06 11:30:00,45.6,45.69,45.39,45.57,254613.0,34.9126,34.9815,34.7518,34.8896,254613.0
2021-01-06 12:00:00,45.58,45.6,45.45,45.6,107915.0,34.8973,34.9126,34.7977,34.9126,107915.0
2021-01-06 12:30:00,45.61,45.86,45.61,45.74,93402.0,34.9202,35.1116,34.9202,35.0198,93402.0
2021-01-06 13:00:00,45.73,45.89,45.7,45.82,72868.0,35.0121,35.1346,34.9891,35.081,72868.0
2021-01-06 13:30:00,45.82,45.94,45.75,45.94,162910.0,35.081,35.1729,35.0274,35.1729,162910.0
2021-01-06 14:00:00,45.93,45.98,45.55,45.55,103522.0,35.1652,35.2035,34.8743,34.8743,103522.0
2021-01-06 14:30:00,45.54,45.65,45.27,45.64,207795.0,34.8666,34.9509,34.6599,34.9432,207795.0
2021-01-06 15:00:00,45.64,45.66,45.42,45.64,145257.0,34.9432,34.9585,34.7748,34.9432,145257.0
2021-01-06 15:30:00,45.63,45.75,45.47,45.54,252871.0,34.9355,35.0274,34.813,34.8666,252871.0
2021-01-07 09:30:00,45.52,45.76,45.44,45.68,656637.0,34.8513,35.0351,34.7901,34.9738,656637.0
2021-01-07 10:00:00,45.68,45.75,45.55,45.7,417218.0,34.9738,35.0274,34.8743,34.9891,417218.0
2021-01-07 10:30:00,45.72,46.22,45.72,46.16,133645.0,35.0045,35.3873,35.0045,35.3413,133645.0
2021-01-07 11:00:00,46.16,46.25,46.05,46.17,179911.0,35.3413,35.4102,35.2571,35.349,179911.0
2021-01-07 11:30:00,46.16,46.27,45.79,45.87,152710.0,35.3413,35.4255,35.058,35.1193,152710.0
2021-01-07 12:00:00,45.87,45.96,45.82,45.9,71186.0,35.1193,35.1882,35.081,35.1423,71186.0
2021-01-07 12:30:00,45.88,45.91,45.79,45.88,50561.0,35.127,35.1499,35.058,35.127,50561.0
2021-01-07 13:00:00,45.88,45.94,45.77,45.78,92634.0,35.127,35.1729,35.0427,35.0504,92634.0
2021-01-07 13:30:00,45.78,45.87,45.77,45.86,57598.0,35.0504,35.1193,35.0427,35.1116,57598.0
2021-01-07 14:00:00,45.86,46.05,45.85,46.0,87822.0,35.1116,35.2571,35.104,35.2188,87822.0
2021-01-07 14:30:00,46.01,46.14,46.01,46.14,125341.0,35.2265,35.326,35.2265,35.326,125341.0
2021-01-07 15:00:00,46.14,46.23,46.1,46.22,84777.0,35.326,35.3949,35.2954,35.3873,84777.0
2021-01-07 15:30:00,46.22,46.31,46.15,46.2,209758.0,35.3873,35.4562,35.3337,35.372,209758.0
2021-01-08 09:30:00,45.96,46.05,45.6,45.69,293855.0,35.1882,35.2571,34.9126,34.9815,293855.0
2021-01-08 10:00:00,45.7,45.77,45.46,45.47,196536.0,34.9891,35.0427,34.8054,34.813,196536.0
2021-01-08 10:30:00,45.48,45.76,45.47,45.74,118749.0,34.8207,35.0351,34.813,35.0198,118749.0
2021-01-08 11:00:00,45.74,45.88,45.63,45.71,182056.0,35.0198,35.127,34.9355,34.9968,182056.0
2021-01-08 11:30:00,45.72,46.09,45.68,46.08,86998.0,35.0045,35.2877,34.9738,35.2801,86998.0
2021-01-08 12:00:00,46.07,46.07,45.84,46.03,43454.0,35.2724,35.2724,35.0963,35.2418,43454.0
2021-01-08 12:30:00,46.03,46.06,45.88,45.92,32029.0,35.2418,35.2648,35.127,35.1576,32029.0
2021-01-08 13:00:00,45.93,45.95,45.56,45.67,83851.0,35.1652,35.1805,34.882,34.9662,83851.0
2021-01-08 13:30:00,45.67,45.68,45.45,45.57,115716.0,34.9662,34.9738,34.7977,34.8896,115716.0
2021-01-08 14:00:00,45.62,45.83,45.62,45.83,80575.0,34.9279,35.0887,34.9279,35.0887,80575.0
2021-01-08 14:30:00,45.83,45.92,45.77,45.87,94338.0,35.0887,35.1576,35.0427,35.1193,94338.0
2021-01-08 15:00:00,45.87,46.01,45.87,45.97,115467.0,35.1193,35.2265,35.1193,35.1959,115467.0
2021-01-08 15:30:00,45.97,45.99,45.84,45.87,187549.0,35.1959,35.2112,35.0963,35.1193,187549.0
2021-01-11 09:30:00,44.37,44.9,44.33,44.83,358838.0,33.9709,34.3766,33.9402,34.323,358838.0
2021-01-11 10:00:00,44.83,44.9,44.69,44.81,120961.0,34.323,34.3766,34.2159,34.3077,120961.0
2021-01-11 10:30:00,44.8,44.81,44.66,44.77,103679.0,34.3001,34.3077,34.1929,34.2771,103679.0
2021-01-11 11:00:00,44.76,44.98,44.67,44.98,153171.0,34.2694,34.4379,34.2005,34.4379,153171.0
2021-01-11 11:30:00,44.95,45.12,44.87,45.12,130353.0,34.4149,34.5451,34.3537,34.5451,130353.0
2021-01-11 12:00:00,45.13,45.17,45.08,45.15,60910.0,34.5527,34.5834,34.5144,34.568,60910.0
2021-01-11 12:30:00,45.15,45.34,45.15,45.27,63238.0,34.568,34.7135,34.568,34.6599,63238.0
2021-01-11 13:00:00,45.29,45.35,45.22,45.27,47336.0,34.6752,34.7212,34.6216,34.6599,47336.0
2021-01-11 13:30:00,45.27,45.3,45.18,45.2,48976.0,34.6599,34.6829,34.591,34.6063,48976.0
2021-01-11 14:00:00,45.19,45.29,45.17,45.23,87043.0,34.5987,34.6752,34.5834,34.6293,87043.0
2021-01-11 14:30:00,45.23,45.31,45.22,45.26,97956.0,34.6293,34.6905,34.6216,34.6523,97956.0
2021-01-11 15:00:00,45.25,45.34,45.2,45.3,87227.0,34.6446,34.7135,34.6063,34.6829,87227.0
2021-01-11 15:30:00,45.3,45.42,45.22,45.22,203364.0,34.6829,34.7748,34.6216,34.6216,203364.0
2021-01-12 09:30:00,45.11,45.21,44.88,45.06,223660.0,34.5374,34.614,34.3613,34.4991,223660.0
2021-01-12 10:00:00,45.04,45.29,44.99,45.18,139400.0,34.4838,34.6752,34.4455,34.591,139400.0
2021-01-12 10:30:00,45.19,45.43,45.19,45.4,93583.0,34.5987,34.7824,34.5987,34.7595,93583.0
2021-01-12 11:00:00,45.39,45.41,45.0,45.01,148904.0,34.7518,34.7671,34.4532,34.4609,148904.0
2021-01-12 11:30:00,45.02,45.22,44.94,45.2,78036.0,34.4685,34.6216,34.4073,34.6063,78036.0
2021-01-12 12:00:00,45.2,45.2,44.82,44.94,135970.0,34.6063,34.6063,34.3154,34.4073,135970.0
2021-01-12 12:30:00,44.94,44.97,44.82,44.91,93264.0,34.4073,34.4302,34.3154,34.3843,93264.0
2021-01-12 13:00:00,44.91,44.94,44.84,44.9,124985.0,34.3843,34.4073,34.3307,34.3766,124985.0
2021-01-12 13:30:00,44.91,44.99,44.86,44.89,131674.0,34.3843,34.4455,34.346,34.369,131674.0
2021-01-12 14:00:00,44.89,45.02,44.86,45.01,163741.0,34.369,34.4685,34.346,34.4609,163741.0
2021-01-12 14:30:00,45.01,45.05,44.87,44.94,140955.0,34.4609,34.4915,34.3537,34.4073,140955.0
2021-01-12 15:00:00,44.94,45.12,44.89,45.12,202340.0,34.4073,34.5451,34.369,34.5451,202340.0
2021-01-12 15:30:00,45.11,45.3,45.11,45.2,295982.0,34.5374,34.6829,34.5374,34.6063,295982.0
2021-01-13 09:30:00,45.71,45.71,45.38,45.48,251744.0,34.9968,34.9968,34.7441,34.8207,251744.0
2021-01-13 10:00:00,45.48,45.7,45.36,45.65,127214.0,34.8207,34.9891,34.7288,34.9509,127214.0
2021-01-13 10:30:00,45.64,45.64,45.45,45.57,135624.0,34.9432,34.9432,34.7977,34.8896,135624.0
2021-01-13 11:00:00,45.56,45.61,45.4,45.47,118446.0,34.882,34.9202,34.7595,34.813,118446.0
2021-01-13 11:30:00,45.49,45.52,45.3,45.37,108867.0,34.8284,34.8513,34.6829,34.7365,108867.0
2021-01-13 12:00:00,45.38,45.54,45.28,45.53,209649.0,34.7441,34.8666,34.6676,34.859,209649.0
2021-01-13 12:30:00,45.55,45.71,45.52,45.66,105450.0,34.8743,34.9968,34.8513,34.9585,105450.0
2021-01-13 13:00:00,45.65,45.7,45.61,45.62,113034.0,34.9509,34.9891,34.9202,34.9279,113034.0
2021-01-13 13:30:00,45.61,45.68,45.54,45.68,100719.0,34.9202,34.9738,34.8666,34.9738,100719.0
2021-01-13 14:00:00,45.67,45.8,45.63,45.75,64127.0,34.9662,35.0657,34.9355,35.0274,64127.0
2021-01-13 14:30:00,45.75,45.76,45.62,45.68,81550.0,35.0274,35.0351,34.9279,34.9738,81550.0
2021-01-13 15:00:00,45.67,45.71,45.58,45.59,72883.0,34.9662,34.9968,34.8973,34.9049,72883.0
2021-01-13 15:30:00,45.58,45.63,45.46,45.59,193774.0,34.8973,34.9355,34.8054,34.9049,193774.0
2021-01-14 09:30:00,45.51,45.78,45.44,45.78,193149.0,34.8437,35.0504,34.7901,35.0504,193149.0
2021-01-14 10:00:00,45.76,45.88,45.7,45.74,104701.0,35.0351,35.127,34.9891,35.0198,104701.0
2021-01-14 10:30:00,45.74,45.85,45.57,45.67,252478.0,35.0198,35.104,34.8896,34.9662,252478.0
2021-01-14 11:00:00,45.66,45.92,45.66,45.88,442074.0,34.9585,35.1576,34.9585,35.127,442074.0
2021-01-14 11:30:00,45.86,45.89,45.6,45.67,188662.0,35.1116,35.1346,34.9126,34.9662,188662.0
2021-01-14 12:00:00,45.67,45.74,45.63,45.66,96560.0,34.9662,35.0198,34.9355,34.9585,96560.0
2021-01-14 12:30:00,45.66,45.84,45.66,45.79,115257.0,34.9585,35.0963,34.9585,35.058,115257.0
2021-01-14 13:00:00,45.8,45.87,45.76,45.8,66964.0,35.0657,35.1193,35.0351,35.0657,66964.0
2021-01-14 13:30:00,45.81,45.98,45.81,45.93,81035.0,35.0734,35.2035,35.0734,35.1652,81035.0
2021-01-14 14:00:00,45.94,46.11,45.94,45.95,117022.0,35.1729,35.303,35.1729,35.1805,117022.0
2021-01-14 14:30:00,45.96,46.19,45.96,46.1,88838.0,35.1882,35.3643,35.1882,35.2954,88838.0
2021-01-14 15:00:00,46.09,46.16,46.0,46.09,144200.0,35.2877,35.3413,35.2188,35.2877,144200.0
2021-01-14 15:30:00,46.08,46.13,45.91,45.94,244829.0,35.2801,35.3184,35.1499,35.1729,244829.0
2021-01-15 09:30:00,45.06,45.09,44.7,44.83,319991.0,34.4991,34.5221,34.2235,34.323,319991.0
2021-01-15 10:00:00,44.83,44.83,43.98,44.33,310319.0,34.323,34.323,33.6723,33.9402,310319.0
2021-01-15 10:30:00,44.29,44.65,44.27,44.65,269321.0,33.9096,34.1852,33.8943,34.1852,269321.0
2021-01-15 11:00:00,44.66,44.72,44.53,44.67,251228.0,34.1929,34.2388,34.0934,34.2005,251228.0
2021-01-15 11:30:00,44.66,44.82,44.54,44.55,154524.0,34.1929,34.3154,34.101,34.1087,154524.0
2021-01-15 12:00:00,44.55,44.63,44.45,44.55,105533.0,34.1087,34.1699,34.0321,34.1087,105533.0
2021-01-15 12:30:00,44.56,44.66,44.5,44.65,126470.0,34.1163,34.1929,34.0704,34.1852,126470.0
2021-01-15 13:00:00,44.65,44.69,44.56,44.6,63272.0,34.1852,34.2159,34.1163,34.1469,63272.0
2021-01-15 13:30:00,44.6,44.62,44.47,44.54,68908.0,34.1469,34.1623,34.0474,34.101,68908.0
2021-01-15 14:00:00,44.54,44.54,44.36,44.4,69429.0,34.101,34.101,33.9632,33.9938,69429.0
2021-01-15 14:30:00,44.4,44.47,44.38,44.39,92313.0,33.9938,34.0474,33.9785,33.9862,92313.0
2021-01-15 15:00:00,44.39,44.41,44.27,44.34,124070.0,33.9862,34.0015,33.8943,33.9479,124070.0
2021-01-15 15:30:00,44.34,44.35,44.18,44.26,259397.0,33.9479,33.9555,33.8254,33.8866,259397.0
2021-01-19 09:30:00,45.14,45.17,44.75,44.89,198492.0,34.5604,34.5834,34.2618,34.369,198492.0
2021-01-19 10:00:00,44.89,44.95,44.71,44.93,136734.0,34.369,34.4149,34.2312,34.3996,136734.0
2021-01-19 10:30:00,44.95,45.28,44.92,45.1,253496.0,34.4149,34.6676,34.3919,34.5298,253496.0
2021-01-19 11:00:00,45.1,45.15,44.86,45.0,252252.0,34.5298,34.568,34.346,34.4532,252252.0
2021-01-19 11:30:00,45.0,45.13,44.93,45.0,96216.0,34.4532,34.5527,34.3996,34.4532,96216.0
2021-01-19 12:00:00,44.99,45.01,44.8,44.84,45075.0,34.4455,34.4609,34.3001,34.3307,45075.0
2021-01-19 12:30:00,44.85,44.98,44.83,44.94,70508.0,34.3384,34.4379,34.323,34.4073,70508.0
2021-01-19 13:00:00,44.94,45.08,44.94,45.02,69496.0,34.4073,34.5144,34.4073,34.4685,69496.0
2021-01-19 13:30:00,45.03,45.09,44.98,45.05,51636.0,34.4762,34.5221,34.4379,34.4915,51636.0
2021-01-19 14:00:00,45.05,45.23,45.03,45.14,89820.0,34.4915,34.6293,34.4762,34.5604,89820.0
2021-01-19 14:30:00,45.15,45.22,45.11,45.19,63824.0,34.568,34.6216,34.5374,34.5987,63824.0
2021-01-19 15:00:00,45.19,45.3,45.17,45.25,102198.0,34.5987,34.6829,34.5834,34.6446,102198.0
2021-01-19 15:30:00,45.25,45.25,44.97,45.0,336524.0,34.6446,34.6446,34.4302,34.4532,336524.0
2021-01-20 09:30:00,45.25,45.29,44.94,45.08,209771.0,34.6446,34.6752,34.4073,34.5144,209771.0
2021-01-20 10:00:00,45.1,45.26,45.0,45.09,131371.0,34.5298,34.6523,34.4532,34.5221,131371.0
2021-01-20 10:30:00,45.09,45.22,45.01,45.07,98333.0,34.5221,34.6216,34.4609,34.5068,98333.0
2021-01-20 11:00:00,45.05,45.16,44.94,45.15,88096.0,34.4915,34.5757,34.4073,34.568,88096.0
2021-01-20 11:30:00,45.13,45.25,45.1,45.16,53753.0,34.5527,34.6446,34.5298,34.5757,53753.0
2021-01-20 12:00:00,45.15,45.34,45.15,45.32,36793.0,34.568,34.7135,34.568,34.6982,36793.0
2021-01-20 12:30:00,45.34,45.39,45.25,45.37,51751.0,34.7135,34.7518,34.6446,34.7365,51751.0
2021-01-20 13:00:00,45.37,45.44,45.36,45.41,61027.0,34.7365,34.7901,34.7288,34.7671,61027.0
2021-01-20 13:30:00,45.41,45.44,45.33,45.33,60813.0,34.7671,34.7901,34.7059,34.7059,60813.0
2021-01-20 14:00:00,45.33,45.33,45.22,45.26,78560.0,34.7059,34.7059,34.6216,34.6523,78560.0
2021-01-20 14:30:00,45.26,45.31,45.21,45.3,66745.0,34.6523,34.6905,34.614,34.6829,66745.0
2021-01-20 15:00:00,45.3,45.3,45.18,45.27,61518.0,34.6829,34.6829,34.591,34.6599,61518.0
2021-01-20 15:30:00,45.27,45.31,45.2,45.27,172428.0,34.6599,34.6905,34.6063,34.6599,172428.0
2021-01-21 09:30:00,45.04,45.07,44.4,44.42,165144.0,34.4838,34.5068,33.9938,34.0091,165144.0
2021-01-21 10:00:00,44.43,44.55,44.35,44.52,154120.0,34.0168,34.1087,33.9555,34.0857,154120.0
2021-01-21 10:30:00,44.52,44.55,44.16,44.33,75703.0,34.0857,34.1087,33.8101,33.9402,75703.0
2021-01-21 11:00:00,44.33,44.44,44.24,44.25,131326.0,33.9402,34.0244,33.8713,33.879,131326.0
2021-01-21 11:30:00,44.24,44.28,44.11,44.16,92473.0,33.8713,33.9019,33.7718,33.8101,92473.0
2021-01-21 12:00:00,44.16,44.17,43.91,43.95,97181.0,33.8101,33.8177,33.6187,33.6493,97181.0
2021-01-21 12:30:00,43.95,44.0,43.91,43.94,122355.0,33.6493,33.6876,33.6187,33.6416,122355.0
2021-01-21 13:00:00,43.94,43.97,43.84,43.84,116082.0,33.6416,33.6646,33.5651,33.5651,116082.0
2021-01-21 13:30:00,43.84,44.05,43.79,44.04,214810.0,33.5651,33.7259,33.5268,33.7182,214810.0
2021-01-21 14:00:00,44.04,44.17,44.04,44.14,145295.0,33.7182,33.8177,33.7182,33.7948,145295.0
2021-01-21 14:30:00,44.11,44.26,44.1,44.23,151226.0,33.7718,33.8866,33.7641,33.8637,151226.0
2021-01-21 15:00:00,44.23,44.24,44.12,44.15,102412.0,33.8637,33.8713,33.7794,33.8024,102412.0
2021-01-21 15:30:00,44.15,44.23,44.1,44.21,372705.0,33.8024,33.8637,33.7641,33.8484,372705.0
2021-01-22 09:30:00,43.68,44.13,43.46,43.97,302121.0,33.4426,33.7871,33.2741,33.6646,302121.0
2021-01-22 10:00:00,43.96,44.27,43.93,44.11,259448.0,33.6569,33.8943,33.634,33.7718,259448.0
2021-01-22 10:30:00,44.11,44.17,43.93,44.07,259449.0,33.7718,33.8177,33.634,33.7412,259449.0
2021-01-22 11:00:00,44.06,44.09,43.96,44.02,183230.0,33.7335,33.7565,33.6569,33.7029,183230.0
2021-01-22 11:30:00,44.01,44.29,43.95,44.24,91562.0,33.6952,33.9096,33.6493,33.8713,91562.0
2021-01-22 12:00:00,44.25,44.29,44.18,44.25,137271.0,33.879,33.9096,33.8254,33.879,137271.0
2021-01-22 12:30:00,44.25,44.26,44.14,44.19,41082.0,33.879,33.8866,33.7948,33.833,41082.0
2021-01-22 13:00:00,44.19,44.25,44.13,44.22,50745.0,33.833,33.879,33.7871,33.856,50745.0
2021-01-22 13:30:00,44.22,44.37,44.22,44.33,153389.0,33.856,33.9709,33.856,33.9402,153389.0
2021-01-22 14:00:00,44.34,44.37,44.3,44.34,88070.0,33.9479,33.9709,33.9173,33.9479,88070.0
2021-01-22 14:30:00,44.34,44.37,44.28,44.36,163294.0,33.9479,33.9709,33.9019,33.9632,163294.0
2021-01-22 15:00:00,44.36,44.41,44.35,44.41,155416.0,33.9632,34.0015,33.9555,34.0015,155416.0
2021-01-22 15:30:00,44.4,44.51,44.36,44.42,335882.0,33.9938,34.078,33.9632,34.0091,335882.0
2021-01-25 09:30:00,43.01,43.11,42.68,42.73,369178.0,32.9296,33.0062,32.6769,32.7152,369178.0
2021-01-25 10:00:00,42.73,43.18,42.72,43.06,238651.0,32.7152,33.0598,32.7076,32.9679,238651.0
2021-01-25 10:30:00,43.05,43.06,42.68,42.71,175042.0,32.9602,32.9679,32.6769,32.6999,175042.0
2021-01-25 11:00:00,42.71,42.96,42.55,42.83,112624.0,32.6999,32.8913,32.5774,32.7918,112624.0
2021-01-25 11:30:00,42.86,43.1,42.82,43.09,109728.0,32.8148,32.9985,32.7841,32.9909,109728.0
2021-01-25 12:00:00,43.09,43.15,42.93,43.02,58133.0,32.9909,33.0368,32.8684,32.9373,58133.0
2021-01-25 12:30:00,43.01,43.11,42.96,43.02,68007.0,32.9296,33.0062,32.8913,32.9373,68007.0
2021-01-25 13:00:00,43.04,43.12,42.94,43.09,91202.0,32.9526,33.0138,32.876,32.9909,91202.0
2021-01-25 13:30:00,43.09,43.16,43.02,43.08,104748.0,32.9909,33.0444,32.9373,32.9832,104748.0
2021-01-25 14:00:00,43.07,43.19,43.01,43.08,102520.0,32.9755,33.0674,32.9296,32.9832,102520.0
2021-01-25 14:30:00,43.08,43.23,43.08,43.21,166621.0,32.9832,33.098,32.9832,33.0827,166621.0
2021-01-25 15:00:00,43.21,43.33,43.2,43.23,187601.0,33.0827,33.1746,33.0751,33.098,187601.0
2021-01-25 15:30:00,43.23,43.42,43.22,43.39,260631.0,33.098,33.2435,33.0904,33.2205,260631.0
2021-01-26 09:30:00,43.9,44.1,43.72,43.85,144486.0,33.611,33.7641,33.4732,33.5727,144486.0
2021-01-26 10:00:00,43.84,44.12,43.81,44.06,180817.0,33.5651,33.7794,33.5421,33.7335,180817.0
2021-01-26 10:30:00,44.07,44.09,43.87,43.95,155893.0,33.7412,33.7565,33.588,33.6493,155893.0
2021-01-26 11:00:00,43.95,43.95,43.71,43.83,327623.0,33.6493,33.6493,33.4655,33.5574,327623.0
2021-01-26 11:30:00,43.82,43.82,43.58,43.65,73013.0,33.5498,33.5498,33.366,33.4196,73013.0
2021-01-26 12:00:00,43.65,43.73,43.56,43.68,89828.0,33.4196,33.4809,33.3507,33.4426,89828.0
2021-01-26 12:30:00,43.67,43.78,43.61,43.66,83390.0,33.4349,33.5191,33.389,33.4273,83390.0
2021-01-26 13:00:00,43.63,43.78,43.62,43.76,35005.0,33.4043,33.5191,33.3966,33.5038,35005.0
2021-01-26 13:30:00,43.74,43.75,43.65,43.67,73467.0,33.4885,33.4962,33.4196,33.4349,73467.0
2021-01-26 14:00:00,43.66,43.72,43.62,43.65,48162.0,33.4273,33.4732,33.3966,33.4196,48162.0
2021-01-26 14:30:00,43.65,43.67,43.57,43.65,61462.0,33.4196,33.4349,33.3584,33.4196,61462.0
2021-01-26 15:00:00,43.64,43.72,43.57,43.68,104372.0,33.4119,33.4732,33.3584,33.4426,104372.0
2021-01-26 15:30:00,43.68,43.7,43.38,43.55,411879.0,33.4426,33.4579,33.2129,33.343,411879.0
2021-01-27 09:30:00,42.86,42.93,42.25,42.49,185738.0,32.8148,32.8684,32.3477,32.5315,185738.0
2021-01-27 10:00:00,42.49,42.96,42.48,42.88,117565.0,32.5315,32.8913,32.5238,32.8301,117565.0
2021-01-27 10:30:00,42.87,43.16,42.86,43.12,220472.0,32.8224,33.0444,32.8148,33.0138,220472.0
2021-01-27 11:00:00,43.13,43.58,43.12,43.58,115249.0,33.0215,33.366,33.0138,33.366,115249.0
2021-01-27 11:30:00,43.62,43.64,43.32,43.36,188415.0,33.3966,33.4119,33.1669,33.1976,188415.0
2021-01-27 12:00:00,43.36,43.69,43.33,43.49,64526.0,33.1976,33.4502,33.1746,33.2971,64526.0
2021-01-27 12:30:00,43.49,43.56,43.42,43.54,59175.0,33.2971,33.3507,33.2435,33.3354,59175.0
2021-01-27 13:00:00,43.55,43.57,43.37,43.51,57913.0,33.343,33.3584,33.2052,33.3124,57913.0
2021-01-27 13:30:00,43.51,43.51,43.37,43.37,68952.0,33.3124,33.3124,33.2052,33.2052,68952.0
2021-01-27 14:00:00,43.41,43.45,43.21,43.23,74433.0,33.2359,33.2665,33.0827,33.098,74433.0
2021-01-27 14:30:00,43.23,43.24,42.91,42.95,88076.0,33.098,33.1057,32.853,32.8837,88076.0
2021-01-27 15:00:00,42.92,43.16,42.89,42.9,86787.0,32.8607,33.0444,32.8377,32.8454,86787.0
2021-01-27 15:30:00,42.91,43.0,42.81,42.95,163553.0,32.853,32.9219,32.7765,32.8837,163553.0
2021-01-28 09:30:00,43.36,43.9,43.31,43.42,218272.0,33.1976,33.611,33.1593,33.2435,218272.0
2021-01-28 10:00:00,43.41,43.68,43.32,43.48,93324.0,33.2359,33.4426,33.1669,33.2894,93324.0
2021-01-28 10:30:00,43.48,43.54,43.28,43.36,123508.0,33.2894,33.3354,33.1363,33.1976,123508.0
2021-01-28 11:00:00,43.39,43.74,43.35,43.39,139273.0,33.2205,33.4885,33.1899,33.2205,139273.0
2021-01-28 11:30:00,43.42,43.62,43.37,43.51,105246.0,33.2435,33.3966,33.2052,33.3124,105246.0
2021-01-28 12:00:00,43.52,43.58,43.49,43.53,51547.0,33.3201,33.366,33.2971,33.3277,51547.0
2021-01-28 12:30:00,43.53,43.53,43.34,43.36,61211.0,33.3277,33.3277,33.1823,33.1976,61211.0
2021-01-28 13:00:00,43.36,43.43,43.27,43.36,90430.0,33.1976,33.2512,33.1287,33.1976,90430.0
2021-01-28 13:30:00,43.36,43.53,43.35,43.48,82367.0,33.1976,33.3277,33.1899,33.2894,82367.0
2021-01-28 14:00:00,43.48,43.6,43.48,43.54,74202.0,33.2894,33.3813,33.2894,33.3354,74202.0
2021-01-28 14:30:00,43.55,43.61,43.47,43.56,71136.0,33.343,33.389,33.2818,33.3507,71136.0
2021-01-28 15:00:00,43.56,43.63,43.52,43.59,98145.0,33.3507,33.4043,33.3201,33.3737,98145.0
2021-01-28 15:30:00,43.58,43.65,43.5,43.5,171643.0,33.366,33.4196,33.3048,33.3048,171643.0
2021-01-29 09:30:00,43.1,43.12,42.72,42.94,173864.0,32.9985,33.0138,32.7076,32.876,173864.0
2021-01-29 10:00:00,42.95,43.15,42.92,42.96,113742.0,32.8837,33.0368,32.8607,32.8913,113742.0
2021-01-29 10:30:00,42.98,43.08,42.71,42.82,145822.0,32.9066,32.9832,32.6999,32.7841,145822.0
2021-01-29 11:00:00,42.83,42.84,42.43,42.45,121667.0,32.7918,32.7994,32.4855,32.5009,121667.0
2021-01-29 11:30:00,42.45,42.56,42.32,42.56,133375.0,32.5009,32.5851,32.4013,32.5851,133375.0
2021-01-29 12:00:00,42.56,42.56,42.18,42.18,106260.0,32.5851,32.5851,32.2941,32.2941,106260.0
2021-01-29 12:30:00,42.19,42.23,41.84,42.04,110679.0,32.3018,32.3324,32.0338,32.1869,110679.0
2021-01-29 13:00:00,42.03,42.19,41.88,42.05,84344.0,32.1793,32.3018,32.0644,32.1946,84344.0
2021-01-29 13:30:00,42.06,42.12,41.96,42.0,69975.0,32.2023,32.2482,32.1257,32.1563,69975.0
2021-01-29 14:00:00,41.99,42.21,41.99,42.14,135851.0,32.1487,32.3171,32.1487,32.2635,135851.0
2021-01-29 14:30:00,42.14,42.25,42.05,42.05,126102.0,32.2635,32.3477,32.1946,32.1946,126102.0
2021-01-29 15:00:00,42.05,42.25,42.05,42.15,91814.0,32.1946,32.3477,32.1946,32.2712,91814.0
2021-01-29 15:30:00,42.14,42.22,41.97,42.08,265788.0,32.2635,32.3248,32.1334,32.2176,265788.0
2021-02-01 09:30:00,42.21,42.22,41.85,41.89,148936.0,32.3171,32.3248,32.0415,32.0721,148936.0
2021-02-01 10:00:00,41.89,41.95,41.66,41.72,165590.0,32.0721,32.118,31.896,31.9419,165590.0
2021-02-01 10:30:00,41.72,41.85,41.69,41.73,152677.0,31.9419,32.0415,31.919,31.9496,152677.0
2021-02-01 11:00:00,41.72,41.9,41.68,41.77,83854.0,31.9419,32.0798,31.9113,31.9802,83854.0
2021-02-01 11:30:00,41.79,42.02,41.73,41.89,113136.0,31.9955,32.1716,31.9496,32.0721,113136.0
2021-02-01 12:00:00,41.9,41.92,41.73,41.81,77197.0,32.0798,32.0951,31.9496,32.0109,77197.0
2021-02-01 12:30:00,41.8,41.85,41.76,41.84,67359.0,32.0032,32.0415,31.9726,32.0338,67359.0
2021-02-01 13:00:00,41.84,41.89,41.76,41.89,44326.0,32.0338,32.0721,31.9726,32.0721,44326.0
2021-02-01 13:30:00,41.89,42.0,41.85,41.94,83019.0,32.0721,32.1563,32.0415,32.1104,83019.0
2021-02-01 14:00:00,41.94,42.15,41.89,42.15,68092.0,32.1104,32.2712,32.0721,32.2712,68092.0
2021-02-01 14:30:00,42.15,42.31,42.15,42.21,109755.0,32.2712,32.3937,32.2712,32.3171,109755.0
2021-02-01 15:00:00,42.22,42.25,42.14,42.16,112521.0,32.3248,32.3477,32.2635,32.2788,112521.0
2021-02-01 15:30:00,42.15,42.21,42.02,42.13,179362.0,32.2712,32.3171,32.1716,32.2559,179362.0
2021-02-02 09:30:00,42.2,42.31,41.63,41.7,365883.0,32.3094,32.3937,31.873,31.9266,365883.0
2021-02-02 10:00:00,41.74,41.93,41.5,41.53,246198.0,31.9573,32.1027,31.7735,31.7965,246198.0
2021-02-02 10:30:00,41.51,41.88,41.49,41.86,175212.0,31.7812,32.0644,31.7658,32.0491,175212.0
2021-02-02 11:00:00,41.85,42.0,41.83,41.9,141150.0,32.0415,32.1563,32.0262,32.0798,141150.0
2021-02-02 11:30:00,41.89,41.99,41.78,41.82,96587.0,32.0721,32.1487,31.9879,32.0185,96587.0
2021-02-02 12:00:00,41.82,41.93,41.79,41.88,56489.0,32.0185,32.1027,31.9955,32.0644,56489.0
2021-02-02 12:30:00,41.88,41.93,41.82,41.93,54617.0,32.0644,32.1027,32.0185,32.1027,54617.0
2021-02-02 13:00:00,41.94,41.98,41.87,41.88,49779.0,32.1104,32.141,32.0568,32.0644,49779.0
2021-02-02 13:30:00,41.88,41.93,41.84,41.9,165207.0,32.0644,32.1027,32.0338,32.0798,165207.0
2021-02-02 14:00:00,41.9,41.94,41.85,41.92,99310.0,32.0798,32.1104,32.0415,32.0951,99310.0
2021-02-02 14:30:00,41.92,42.01,41.91,42.0,194280.0,32.0951,32.164,32.0874,32.1563,194280.0
2021-02-02 15:00:00,42.0,42.04,41.92,42.02,250906.0,32.1563,32.1869,32.0951,32.1716,250906.0
2021-02-02 15:30:00,42.02,42.17,41.96,42.03,693537.0,32.1716,32.2865,32.1257,32.1793,693537.0
2021-02-03 09:30:00,41.58,42.03,41.57,42.0,257908.0,31.8348,32.1793,31.8271,32.1563,257908.0
2021-02-03 10:00:00,42.0,42.11,41.91,42.02,198400.0,32.1563,32.2405,32.0874,32.1716,198400.0
2021-02-03 10:30:00,42.02,42.29,41.88,42.24,213104.0,32.1716,32.3784,32.0644,32.3401,213104.0
2021-02-03 11:00:00,42.24,42.32,42.1,42.2,197230.0,32.3401,32.4013,32.2329,32.3094,197230.0
2021-02-03 11:30:00,42.2,42.3,42.11,42.22,113685.0,32.3094,32.386,32.2405,32.3248,113685.0
2021-02-03 12:00:00,42.22,42.3,42.11,42.3,73169.0,32.3248,32.386,32.2405,32.386,73169.0
2021-02-03 12:30:00,42.3,42.43,42.23,42.34,87370.0,32.386,32.4855,32.3324,32.4166,87370.0
2021-02-03 13:00:00,42.33,42.38,42.17,42.22,86084.0,32.409,32.4473,32.2865,32.3248,86084.0
2021-02-03 13:30:00,42.22,42.35,42.19,42.34,81069.0,32.3248,32.4243,32.3018,32.4166,81069.0
2021-02-03 14:00:00,42.34,42.46,42.33,42.35,65967.0,32.4166,32.5085,32.409,32.4243,65967.0
2021-02-03 14:30:00,42.36,42.49,42.35,42.47,88552.0,32.4319,32.5315,32.4243,32.5162,88552.0
2021-02-03 15:00:00,42.47,42.49,42.33,42.34,139415.0,32.5162,32.5315,32.409,32.4166,139415.0
2021-02-03 15:30:00,42.34,42.6,42.32,42.45,276330.0,32.4166,32.6157,32.4013,32.5009,276330.0
2021-02-04 09:30:00,42.14,42.16,41.78,41.95,153737.0,32.2635,32.2788,31.9879,32.118,153737.0
2021-02-04 10:00:00,41.97,42.06,41.51,41.51,157918.0,32.1334,32.2023,31.7812,31.7812,157918.0
2021-02-04 10:30:00,41.51,41.86,41.5,41.82,102278.0,31.7812,32.0491,31.7735,32.0185,102278.0
2021-02-04 11:00:00,41.82,41.89,41.77,41.79,77245.0,32.0185,32.0721,31.9802,31.9955,77245.0
2021-02-04 11:30:00,41.78,41.92,41.78,41.9,67577.0,31.9879,32.0951,31.9879,32.0798,67577.0
2021-02-04 12:00:00,41.89,41.98,41.86,41.97,93254.0,32.0721,32.141,32.0491,32.1334,93254.0
2021-02-04 12:30:00,41.95,42.02,41.89,41.93,86131.0,32.118,32.1716,32.0721,32.1027,86131.0
2021-02-04 13:00:00,41.92,42.09,41.92,42.06,88019.0,32.0951,32.2252,32.0951,32.2023,88019.0
2021-02-04 13:30:00,42.06,42.11,42.0,42.01,57818.0,32.2023,32.2405,32.1563,32.164,57818.0
2021-02-04 14:00:00,42.0,42.07,41.94,41.98,127471.0,32.1563,32.2099,32.1104,32.141,127471.0
2021-02-04 14:30:00,41.98,42.04,41.97,42.01,55416.0,32.141,32.1869,32.1334,32.164,55416.0
2021-02-04 15:00:00,42.01,42.02,41.86,41.92,191859.0,32.164,32.1716,32.0491,32.0951,191859.0
2021-02-04 15:30:00,41.93,42.14,41.85,42.14,174754.0,32.1027,32.2635,32.0415,32.2635,174754.0
2021-02-05 09:30:00,42.29,42.43,42.05,42.06,215815.0,32.3784,32.4855,32.1946,32.2023,215815.0
2021-02-05 10:00:00,42.07,42.1,41.81,42.08,194720.0,32.2099,32.2329,32.0109,32.2176,194720.0
2021-02-05 10:30:00,42.08,42.23,42.02,42.02,140496.0,32.2176,32.3324,32.1716,32.1716,140496.0
2021-02-05 11:00:00,42.03,42.09,41.92,42.0,181664.0,32.1793,32.2252,32.0951,32.1563,181664.0
2021-02-05 11:30:00,41.99,42.18,41.99,42.02,214653.0,32.1487,32.2941,32.1487,32.1716,214653.0
2021-02-05 12:00:00,42.02,42.18,42.01,42.16,58357.0,32.1716,32.2941,32.164,32.2788,58357.0
2021-02-05 12:30:00,42.16,42.16,42.05,42.14,49191.0,32.2788,32.2788,32.1946,32.2635,49191.0
2021-02-05 13:00:00,42.14,42.24,42.12,42.24,78644.0,32.2635,32.3401,32.2482,32.3401,78644.0
2021-02-05 13:30:00,42.24,42.36,42.2,42.24,172734.0,32.3401,32.4319,32.3094,32.3401,172734.0
2021-02-05 14:00:00,42.23,42.31,42.18,42.22,76745.0,32.3324,32.3937,32.2941,32.3248,76745.0
2021-02-05 14:30:00,42.22,42.25,42.14,42.19,119449.0,32.3248,32.3477,32.2635,32.3018,119449.0
2021-02-05 15:00:00,42.19,42.21,42.05,42.08,137201.0,32.3018,32.3171,32.1946,32.2176,137201.0
2021-02-05 15:30:00,42.08,42.37,42.04,42.28,347549.0,32.2176,32.4396,32.1869,32.3707,347549.0
2021-02-08 09:30:00,42.48,43.03,42.47,42.89,323786.0,32.5238,32.9449,32.5162,32.8377,323786.0
2021-02-08 10:00:00,42.89,42.93,42.71,42.81,261638.0,32.8377,32.8684,32.6999,32.7765,261638.0
2021-02-08 10:30:00,42.82,42.86,42.69,42.77,272076.0,32.7841,32.8148,32.6846,32.7459,272076.0
2021-02-08 11:00:00,42.77,42.82,42.57,42.68,190491.0,32.7459,32.7841,32.5927,32.6769,190491.0
2021-02-08 11:30:00,42.67,42.68,42.42,42.55,255839.0,32.6693,32.6769,32.4779,32.5774,255839.0
2021-02-08 12:00:00,42.56,42.78,42.56,42.77,129929.0,32.5851,32.7535,32.5851,32.7459,129929.0
2021-02-08 12:30:00,42.77,42.9,42.76,42.85,157065.0,32.7459,32.8454,32.7382,32.8071,157065.0
2021-02-08 13:00:00,42.84,43.06,42.82,43.05,125556.0,32.7994,32.9679,32.7841,32.9602,125556.0
2021-02-08 13:30:00,43.05,43.26,43.04,43.22,194888.0,32.9602,33.121,32.9526,33.0904,194888.0
2021-02-08 14:00:00,43.22,43.48,43.2,43.4,176058.0,33.0904,33.2894,33.0751,33.2282,176058.0
2021-02-08 14:30:00,43.39,43.55,43.38,43.5,139315.0,33.2205,33.343,33.2129,33.3048,139315.0
2021-02-08 15:00:00,43.5,43.6,43.44,43.59,286008.0,33.3048,33.3813,33.2588,33.3737,286008.0
2021-02-08 15:30:00,43.6,43.68,43.54,43.55,517749.0,33.3813,33.4426,33.3354,33.343,517749.0
2021-02-09 09:30:00,42.8,42.8,42.25,42.27,567643.0,32.7688,32.7688,32.3477,32.363,567643.0
2021-02-09 10:00:00,42.26,42.26,42.05,42.1,620568.0,32.3554,32.3554,32.1946,32.2329,620568.0
2021-02-09 10:30:00,42.09,42.1,41.85,41.9,364142.0,32.2252,32.2329,32.0415,32.0798,364142.0
2021-02-09 11:00:00,41.9,41.9,41.5,41.69,433821.0,32.0798,32.0798,31.7735,31.919,433821.0
2021-02-09 11:30:00,41.69,41.92,41.69,41.86,250614.0,31.919,32.0951,31.919,32.0491,250614.0
2021-02-09 12:00:00,41.86,42.02,41.82,41.96,63610.0,32.0491,32.1716,32.0185,32.1257,63610.0
2021-02-09 12:30:00,41.96,42.18,41.96,42.15,99134.0,32.1257,32.2941,32.1257,32.2712,99134.0
2021-02-09 13:00:00,42.14,42.16,41.97,41.98,78807.0,32.2635,32.2788,32.1334,32.141,78807.0
2021-02-09 13:30:00,41.98,42.2,41.95,42.18,94745.0,32.141,32.3094,32.118,32.2941,94745.0
2021-02-09 14:00:00,42.2,42.29,42.15,42.24,114781.0,32.3094,32.3784,32.2712,32.3401,114781.0
2021-02-09 14:30:00,42.26,42.31,42.2,42.25,80187.0,32.3554,32.3937,32.3094,32.3477,80187.0
2021-02-09 15:00:00,42.24,42.25,42.11,42.12,138896.0,32.3401,32.3477,32.2405,32.2482,138896.0
2021-02-09 15:30:00,42.11,42.22,42.06,42.22,227857.0,32.2405,32.3248,32.2023,32.3248,227857.0
2021-02-10 09:30:00,41.73,42.08,41.67,41.87,489634.0,31.9496,32.2176,31.9037,32.0568,489634.0
2021-02-10 10:00:00,41.88,42.06,41.72,41.94,297032.0,32.0644,32.2023,31.9419,32.1104,297032.0
2021-02-10 10:30:00,41.94,42.13,41.59,42.13,211147.0,32.1104,32.2559,31.8424,32.2559,211147.0
2021-02-10 11:00:00,42.13,42.38,42.02,42.24,211655.0,32.2559,32.4473,32.1716,32.3401,211655.0
2021-02-10 11:30:00,42.25,42.46,42.13,42.39,211830.0,32.3477,32.5085,32.2559,32.4549,211830.0
2021-02-10 12:00:00,42.39,42.42,42.25,42.27,96257.0,32.4549,32.4779,32.3477,32.363,96257.0
2021-02-10 12:30:00,42.27,42.27,42.18,42.24,109100.0,32.363,32.363,32.2941,32.3401,109100.0
2021-02-10 13:00:00,42.25,42.25,42.09,42.09,75751.0,32.3477,32.3477,32.2252,32.2252,75751.0
2021-02-10 13:30:00,42.09,42.2,42.06,42.14,120890.0,32.2252,32.3094,32.2023,32.2635,120890.0
2021-02-10 14:00:00,42.14,42.18,42.05,42.07,125533.0,32.2635,32.2941,32.1946,32.2099,125533.0
2021-02-10 14:30:00,42.07,42.14,42.03,42.14,70625.0,32.2099,32.2635,32.1793,32.2635,70625.0
2021-02-10 15:00:00,42.14,42.26,42.14,42.24,229628.0,32.2635,32.3554,32.2635,32.3401,229628.0
2021-02-10 15:30:00,42.24,42.36,42.1,42.34,312969.0,32.3401,32.4319,32.2329,32.4166,312969.0
2021-02-11 09:30:00,41.86,41.92,41.67,41.73,211641.0,32.0491,32.0951,31.9037,31.9496,211641.0
2021-02-11 10:00:00,41.73,42.02,41.69,41.96,252226.0,31.9496,32.1716,31.919,32.1257,252226.0
2021-02-11 10:30:00,41.95,42.07,41.84,41.98,239339.0,32.118,32.2099,32.0338,32.141,239339.0
2021-02-11 11:00:00,41.98,42.09,41.86,42.09,324007.0,32.141,32.2252,32.0491,32.2252,324007.0
2021-02-11 11:30:00,42.1,42.17,42.02,42.09,111350.0,32.2329,32.2865,32.1716,32.2252,111350.0
2021-02-11 12:00:00,42.09,42.11,41.72,41.72,108894.0,32.2252,32.2405,31.9419,31.9419,108894.0
2021-02-11 12:30:00,41.73,41.99,41.73,41.81,117687.0,31.9496,32.1487,31.9496,32.0109,117687.0
2021-02-11 13:00:00,41.8,41.97,41.75,41.9,79407.0,32.0032,32.1334,31.9649,32.0798,79407.0
2021-02-11 13:30:00,41.9,41.97,41.88,41.93,72657.0,32.0798,32.1334,32.0644,32.1027,72657.0
2021-02-11 14:00:00,41.93,42.08,41.9,42.07,212869.0,32.1027,32.2176,32.0798,32.2099,212869.0
2021-02-11 14:30:00,42.07,42.07,41.97,42.01,114293.0,32.2099,32.2099,32.1334,32.164,114293.0
2021-02-11 15:00:00,42.01,42.12,42.0,42.11,115175.0,32.164,32.2482,32.1563,32.2405,115175.0
2021-02-11 15:30:00,42.1,42.16,41.98,42.12,329488.0,32.2329,32.2788,32.141,32.2482,329488.0
2021-02-12 09:30:00,41.9,42.24,41.84,42.2,185475.0,32.0798,32.3401,32.0338,32.3094,185475.0
2021-02-12 10:00:00,42.2,42.42,42.19,42.3,167750.0,32.3094,32.4779,32.3018,32.386,167750.0
2021-02-12 10:30:00,42.29,42.49,42.27,42.43,116866.0,32.3784,32.5315,32.363,32.4855,116866.0
2021-02-12 11:00:00,42.43,42.49,42.33,42.43,95262.0,32.4855,32.5315,32.409,32.4855,95262.0
2021-02-12 11:30:00,42.44,42.69,42.39,42.62,104141.0,32.4932,32.6846,32.4549,32.631,104141.0
2021-02-12 12:00:00,42.62,42.75,42.62,42.72,48354.0,32.631,32.7305,32.631,32.7076,48354.0
2021-02-12 12:30:00,42.72,42.72,42.64,42.68,149899.0,32.7076,32.7076,32.6463,32.6769,149899.0
2021-02-12 13:00:00,42.68,42.7,42.55,42.65,65067.0,32.6769,32.6923,32.5774,32.654,65067.0
2021-02-12 13:30:00,42.65,42.71,42.63,42.66,71299.0,32.654,32.6999,32.6387,32.6616,71299.0
2021-02-12 14:00:00,42.66,42.68,42.52,42.56,95353.0,32.6616,32.6769,32.5544,32.5851,95353.0
2021-02-12 14:30:00,42.56,42.58,42.5,42.51,111070.0,32.5851,32.6004,32.5391,32.5468,111070.0
2021-02-12 15:00:00,42.5,42.68,42.5,42.66,78788.0,32.5391,32.6769,32.5391,32.6616,78788.0
2021-02-12 15:30:00,42.65,42.8,42.63,42.77,270153.0,32.654,32.7688,32.6387,32.7459,270153.0
2021-02-16 09:30:00,43.77,44.18,43.71,44.07,248731.0,33.5115,33.8254,33.4655,33.7412,248731.0
2021-02-16 10:00:00,44.08,44.09,43.89,44.07,107632.0,33.7488,33.7565,33.6034,33.7412,107632.0
2021-02-16 10:30:00,44.09,44.12,43.92,44.1,91301.0,33.7565,33.7794,33.6263,33.7641,91301.0
2021-02-16 11:00:00,44.1,44.17,43.99,44.06,108184.0,33.7641,33.8177,33.6799,33.7335,108184.0
2021-02-16 11:30:00,44.06,44.12,43.88,43.89,91123.0,33.7335,33.7794,33.5957,33.6034,91123.0
2021-02-16 12:00:00,43.88,44.0,43.81,43.99,51506.0,33.5957,33.6876,33.5421,33.6799,51506.0
2021-02-16 12:30:00,43.98,44.13,43.94,44.09,57945.0,33.6723,33.7871,33.6416,33.7565,57945.0
2021-02-16 13:00:00,44.09,44.22,44.07,44.2,95099.0,33.7565,33.856,33.7412,33.8407,95099.0
2021-02-16 13:30:00,44.21,44.23,44.1,44.19,87709.0,33.8484,33.8637,33.7641,33.833,87709.0
2021-02-16 14:00:00,44.19,44.36,44.18,44.35,102033.0,33.833,33.9632,33.8254,33.9555,102033.0
2021-02-16 14:30:00,44.36,44.39,44.33,44.39,88603.0,33.9632,33.9862,33.9402,33.9862,88603.0
2021-02-16 15:00:00,44.39,44.39,44.3,44.33,96287.0,33.9862,33.9862,33.9173,33.9402,96287.0
2021-02-16 15:30:00,44.33,44.38,44.15,44.15,187715.0,33.9402,33.9785,33.8024,33.8024,187715.0
2021-02-17 09:30:00,44.36,44.75,43.98,44.74,183873.0,33.9632,34.2618,33.6723,34.2541,183873.0
2021-02-17 10:00:00,44.73,44.75,44.35,44.35,184054.0,34.2465,34.2618,33.9555,33.9555,184054.0
2021-02-17 10:30:00,44.35,44.69,44.29,44.64,279068.0,33.9555,34.2159,33.9096,34.1776,279068.0
2021-02-17 11:00:00,44.64,44.66,44.41,44.51,257902.0,34.1776,34.1929,34.0015,34.078,257902.0
2021-02-17 11:30:00,44.53,44.67,44.43,44.67,98179.0,34.0934,34.2005,34.0168,34.2005,98179.0
2021-02-17 12:00:00,44.66,44.85,44.66,44.83,191556.0,34.1929,34.3384,34.1929,34.323,191556.0
2021-02-17 12:30:00,44.83,44.91,44.78,44.88,85833.0,34.323,34.3843,34.2848,34.3613,85833.0
2021-02-17 13:00:00,44.89,44.95,44.86,44.91,59801.0,34.369,34.4149,34.346,34.3843,59801.0
2021-02-17 13:30:00,44.91,44.95,44.84,44.91,56037.0,34.3843,34.4149,34.3307,34.3843,56037.0
2021-02-17 14:00:00,44.91,45.01,44.86,44.93,88906.0,34.3843,34.4609,34.346,34.3996,88906.0
2021-02-17 14:30:00,44.93,45.08,44.88,45.06,223892.0,34.3996,34.5144,34.3613,34.4991,223892.0
2021-02-17 15:00:00,45.06,45.13,45.0,45.0,175022.0,34.4991,34.5527,34.4532,34.4532,175022.0
2021-02-17 15:30:00,45.0,45.05,44.93,45.05,240168.0,34.4532,34.4915,34.3996,34.4915,240168.0
2021-02-18 09:30:00,44.7,44.89,44.58,44.68,99887.0,34.2235,34.369,34.1316,34.2082,99887.0
2021-02-18 10:00:00,44.68,44.7,44.17,44.26,126458.0,34.2082,34.2235,33.8177,33.8866,126458.0
2021-02-18 10:30:00,44.26,44.35,44.17,44.25,119867.0,33.8866,33.9555,33.8177,33.879,119867.0
2021-02-18 11:00:00,44.25,44.5,44.25,44.26,98956.0,33.879,34.0704,33.879,33.8866,98956.0
2021-02-18 11:30:00,44.26,44.42,44.21,44.39,78738.0,33.8866,34.0091,33.8484,33.9862,78738.0
2021-02-18 12:00:00,44.4,44.4,44.24,44.35,57110.0,33.9938,33.9938,33.8713,33.9555,57110.0
2021-02-18 12:30:00,44.34,44.4,44.31,44.32,136694.0,33.9479,33.9938,33.9249,33.9326,136694.0
2021-02-18 13:00:00,44.31,44.42,44.23,44.41,59435.0,33.9249,34.0091,33.8637,34.0015,59435.0
2021-02-18 13:30:00,44.41,44.42,44.27,44.27,54517.0,34.0015,34.0091,33.8943,33.8943,54517.0
2021-02-18 14:00:00,44.27,44.34,44.26,44.34,53287.0,33.8943,33.9479,33.8866,33.9479,53287.0
2021-02-18 14:30:00,44.34,44.36,44.26,44.3,69976.0,33.9479,33.9632,33.8866,33.9173,69976.0
2021-02-18 15:00:00,44.3,44.31,44.04,44.04,154606.0,33.9173,33.9249,33.7182,33.7182,154606.0
2021-02-18 15:30:00,44.04,44.1,43.98,44.07,456159.0,33.7182,33.7641,33.6723,33.7412,456159.0
2021-02-19 09:30:00,44.33,44.59,44.25,44.54,223269.0,33.9402,34.1393,33.879,34.101,223269.0
2021-02-19 10:00:00,44.54,44.93,44.41,44.89,231745.0,34.101,34.3996,34.0015,34.369,231745.0
2021-02-19 10:30:00,44.87,44.9,44.71,44.77,158909.0,34.3537,34.3766,34.2312,34.2771,158909.0
2021-02-19 11:00:00,44.78,44.83,44.67,44.8,80832.0,34.2848,34.323,34.2005,34.3001,80832.0
2021-02-19 11:30:00,44.79,44.86,44.75,44.76,87158.0,34.2924,34.346,34.2618,34.2694,87158.0
2021-02-19 12:00:00,44.77,44.8,44.74,44.76,21424.0,34.2771,34.3001,34.2541,34.2694,21424.0
2021-02-19 12:30:00,44.76,44.77,44.69,44.77,62484.0,34.2694,34.2771,34.2159,34.2771,62484.0
2021-02-19 13:00:00,44.76,44.83,44.68,44.82,61544.0,34.2694,34.323,34.2082,34.3154,61544.0
2021-02-19 13:30:00,44.83,44.93,44.75,44.92,52747.0,34.323,34.3996,34.2618,34.3919,52747.0
2021-02-19 14:00:00,44.91,44.97,44.86,44.87,101361.0,34.3843,34.4302,34.346,34.3537,101361.0
2021-02-19 14:30:00,44.88,44.9,44.77,44.88,72809.0,34.3613,34.3766,34.2771,34.3613,72809.0
2021-02-19 15:00:00,44.88,44.93,44.84,44.91,96047.0,34.3613,34.3996,34.3307,34.3843,96047.0
2021-02-19 15:30:00,44.9,44.98,44.87,44.98,262679.0,34.3766,34.4379,34.3537,34.4379,262679.0
2021-02-22 09:30:00,45.45,46.02,45.43,46.01,262618.0,34.7977,35.2341,34.7824,35.2265,262618.0
2021-02-22 10:00:00,46.02,46.18,45.96,46.06,219437.0,35.2341,35.3566,35.1882,35.2648,219437.0
2021-02-22 10:30:00,46.06,46.12,46.0,46.03,396282.0,35.2648,35.3107,35.2188,35.2418,396282.0
2021-02-22 11:00:00,46.02,46.05,45.58,45.69,221107.0,35.2341,35.2571,34.8973,34.9815,221107.0
2021-02-22 11:30:00,45.67,45.67,45.45,45.6,179736.0,34.9662,34.9662,34.7977,34.9126,179736.0
2021-02-22 12:00:00,45.58,45.75,45.55,45.75,91148.0,34.8973,35.0274,34.8743,35.0274,91148.0
2021-02-22 12:30:00,45.75,45.79,45.69,45.78,97261.0,35.0274,35.058,34.9815,35.0504,97261.0
2021-02-22 13:00:00,45.78,45.8,45.62,45.68,134423.0,35.0504,35.0657,34.9279,34.9738,134423.0
2021-02-22 13:30:00,45.68,45.76,45.65,45.73,96100.0,34.9738,35.0351,34.9509,35.0121,96100.0
2021-02-22 14:00:00,45.73,45.9,45.69,45.9,172889.0,35.0121,35.1423,34.9815,35.1423,172889.0
2021-02-22 14:30:00,45.9,45.98,45.8,45.85,357237.0,35.1423,35.2035,35.0657,35.104,357237.0
2021-02-22 15:00:00,45.85,45.86,45.6,45.62,125156.0,35.104,35.1116,34.9126,34.9279,125156.0
2021-02-22 15:30:00,45.62,45.72,45.55,45.55,251869.0,34.9279,35.0045,34.8743,34.8743,251869.0
2021-02-23 09:30:00,46.7,46.72,45.78,46.35,478530.0,35.7548,35.7701,35.0504,35.4868,478530.0
2021-02-23 10:00:00,46.34,46.89,46.29,46.8,244560.0,35.4791,35.9002,35.4409,35.8313,244560.0
2021-02-23 10:30:00,46.82,46.82,46.42,46.47,302612.0,35.8466,35.8466,35.5404,35.5787,302612.0
2021-02-23 11:00:00,46.47,46.59,46.4,46.56,268756.0,35.5787,35.6705,35.5251,35.6476,268756.0
2021-02-23 11:30:00,46.57,46.61,46.32,46.46,89606.0,35.6552,35.6859,35.4638,35.571,89606.0
2021-02-23 12:00:00,46.44,46.72,46.38,46.7,72927.0,35.5557,35.7701,35.5098,35.7548,72927.0
2021-02-23 12:30:00,46.7,46.79,46.59,46.65,92233.0,35.7548,35.8237,35.6705,35.7165,92233.0
2021-02-23 13:00:00,46.66,46.87,46.64,46.84,113129.0,35.7241,35.8849,35.7088,35.862,113129.0
2021-02-23 13:30:00,46.84,46.85,46.66,46.72,124077.0,35.862,35.8696,35.7241,35.7701,124077.0
2021-02-23 14:00:00,46.72,46.92,46.71,46.86,89501.0,35.7701,35.9232,35.7624,35.8773,89501.0
2021-02-23 14:30:00,46.87,47.06,46.74,47.05,101921.0,35.8849,36.0304,35.7854,36.0227,101921.0
2021-02-23 15:00:00,47.04,47.15,46.99,47.11,156997.0,36.0151,36.0993,35.9768,36.0687,156997.0
2021-02-23 15:30:00,47.13,47.15,47.03,47.14,319190.0,36.084,36.0993,36.0074,36.0916,319190.0
2021-02-24 09:30:00,46.66,47.03,46.56,46.96,320137.0,35.7241,36.0074,35.6476,35.9538,320137.0
2021-02-24 10:00:00,46.97,47.16,46.86,47.13,171519.0,35.9615,36.107,35.8773,36.084,171519.0
2021-02-24 10:30:00,47.14,47.27,47.1,47.13,168714.0,36.0916,36.1912,36.061,36.084,168714.0
2021-02-24 11:00:00,47.14,47.47,47.14,47.34,343862.0,36.0916,36.3443,36.0916,36.2448,343862.0
2021-02-24 11:30:00,47.34,47.48,47.25,47.41,155754.0,36.2448,36.352,36.1759,36.2984,155754.0
2021-02-24 12:00:00,47.41,47.53,47.39,47.53,81207.0,36.2984,36.3902,36.283,36.3902,81207.0
2021-02-24 12:30:00,47.53,47.53,47.35,47.35,66065.0,36.3902,36.3902,36.2524,36.2524,66065.0
2021-02-24 13:00:00,47.36,47.49,47.33,47.49,56518.0,36.2601,36.3596,36.2371,36.3596,56518.0
2021-02-24 13:30:00,47.5,47.61,47.47,47.53,116787.0,36.3673,36.4515,36.3443,36.3902,116787.0
2021-02-24 14:00:00,47.53,47.67,47.46,47.65,163140.0,36.3902,36.4974,36.3366,36.4821,163140.0
2021-02-24 14:30:00,47.65,47.67,47.45,47.62,91417.0,36.4821,36.4974,36.329,36.4591,91417.0
2021-02-24 15:00:00,47.62,47.65,47.5,47.55,88800.0,36.4591,36.4821,36.3673,36.4055,88800.0
2021-02-24 15:30:00,47.55,47.65,47.47,47.63,221581.0,36.4055,36.4821,36.3443,36.4668,221581.0
2021-02-25 09:30:00,48.46,48.75,48.21,48.74,355643.0,37.1023,37.3243,36.9109,37.3166,355643.0
2021-02-25 10:00:00,48.74,48.94,48.51,48.84,378477.0,37.3166,37.4698,37.1405,37.3932,378477.0
2021-02-25 10:30:00,48.83,48.83,48.34,48.5,245255.0,37.3855,37.3855,37.0104,37.1329,245255.0
2021-02-25 11:00:00,48.5,48.57,48.4,48.44,154668.0,37.1329,37.1865,37.0563,37.087,154668.0
2021-02-25 11:30:00,48.44,48.46,47.9,48.06,136620.0,37.087,37.1023,36.6735,36.796,136620.0
2021-02-25 12:00:00,48.06,48.14,47.96,48.05,138750.0,36.796,36.8573,36.7195,36.7884,138750.0
2021-02-25 12:30:00,48.05,48.05,47.64,47.73,126906.0,36.7884,36.7884,36.4745,36.5434,126906.0
2021-02-25 13:00:00,47.73,48.01,47.58,47.96,120171.0,36.5434,36.7577,36.4285,36.7195,120171.0
2021-02-25 13:30:00,47.98,48.07,47.8,48.0,200338.0,36.7348,36.8037,36.597,36.7501,200338.0
2021-02-25 14:00:00,48.0,48.34,47.96,48.32,123836.0,36.7501,37.0104,36.7195,36.9951,123836.0
2021-02-25 14:30:00,48.3,48.3,48.15,48.19,160559.0,36.9798,36.9798,36.8649,36.8955,160559.0
2021-02-25 15:00:00,48.19,48.21,47.9,47.91,253002.0,36.8955,36.9109,36.6735,36.6812,253002.0
2021-02-25 15:30:00,47.91,47.95,47.68,47.77,268877.0,36.6812,36.7118,36.5051,36.574,268877.0
2021-02-26 09:30:00,46.83,46.83,46.31,46.37,268400.0,35.8543,35.8543,35.4562,35.5021,268400.0
2021-02-26 10:00:00,46.36,46.57,46.12,46.15,207446.0,35.4945,35.6552,35.3107,35.3337,207446.0
2021-02-26 10:30:00,46.15,46.76,46.13,46.52,140459.0,35.3337,35.8007,35.3184,35.617,140459.0
2021-02-26 11:00:00,46.53,46.78,46.34,46.37,174525.0,35.6246,35.816,35.4791,35.5021,174525.0
2021-02-26 11:30:00,46.37,46.7,46.36,46.57,91205.0,35.5021,35.7548,35.4945,35.6552,91205.0
2021-02-26 12:00:00,46.58,46.84,46.57,46.75,55055.0,35.6629,35.862,35.6552,35.793,55055.0
2021-02-26 12:30:00,46.75,46.82,46.59,46.61,73250.0,35.793,35.8466,35.6705,35.6859,73250.0
2021-02-26 13:00:00,46.62,46.77,46.47,46.75,50218.0,35.6935,35.8084,35.5787,35.793,50218.0
2021-02-26 13:30:00,46.76,46.76,46.52,46.63,63759.0,35.8007,35.8007,35.617,35.7012,63759.0
2021-02-26 14:00:00,46.63,46.69,46.43,46.45,63823.0,35.7012,35.7471,35.548,35.5634,63823.0
2021-02-26 14:30:00,46.44,46.66,46.43,46.62,73129.0,35.5557,35.7241,35.548,35.6935,73129.0
2021-02-26 15:00:00,46.63,46.74,46.6,46.62,63053.0,35.7012,35.7854,35.6782,35.6935,63053.0
2021-02-26 15:30:00,46.62,46.88,46.49,46.49,225665.0,35.6935,35.8926,35.594,35.594,225665.0
2021-03-01 09:30:00,46.7,47.06,46.61,46.89,227507.0,35.7548,36.0304,35.6859,35.9002,227507.0
2021-03-01 10:00:00,46.89,46.97,46.73,46.77,139928.0,35.9002,35.9615,35.7777,35.8084,139928.0
2021-03-01 10:30:00,46.79,46.98,46.72,46.94,74480.0,35.8237,35.9691,35.7701,35.9385,74480.0
2021-03-01 11:00:00,46.94,47.04,46.79,46.93,59587.0,35.9385,36.0151,35.8237,35.9309,59587.0
2021-03-01 11:30:00,46.95,46.95,46.72,46.76,60616.0,35.9462,35.9462,35.7701,35.8007,60616.0
2021-03-01 12:00:00,46.78,46.93,46.77,46.9,44388.0,35.816,35.9309,35.8084,35.9079,44388.0
2021-03-01 12:30:00,46.91,46.93,46.49,46.49,60475.0,35.9155,35.9309,35.594,35.594,60475.0
2021-03-01 13:00:00,46.5,46.51,46.42,46.48,186147.0,35.6016,35.6093,35.5404,35.5863,186147.0
2021-03-01 13:30:00,46.49,46.65,46.46,46.64,73686.0,35.594,35.7165,35.571,35.7088,73686.0
2021-03-01 14:00:00,46.63,46.7,46.56,46.7,91246.0,35.7012,35.7548,35.6476,35.7548,91246.0
2021-03-01 14:30:00,46.7,46.81,46.69,46.75,248883.0,35.7548,35.839,35.7471,35.793,248883.0
2021-03-01 15:00:00,46.75,46.8,46.65,46.74,258415.0,35.793,35.8313,35.7165,35.7854,258415.0
2021-03-01 15:30:00,46.74,46.87,46.65,46.75,414462.0,35.7854,35.8849,35.7165,35.793,414462.0
2021-03-02 09:30:00,46.81,47.15,46.79,47.01,196032.0,35.839,36.0993,35.8237,35.9921,196032.0
2021-03-02 10:00:00,47.0,47.11,46.92,46.93,187740.0,35.9845,36.0687,35.9232,35.9309,187740.0
2021-03-02 10:30:00,46.93,47.16,46.92,47.11,117855.0,35.9309,36.107,35.9232,36.0687,117855.0
2021-03-02 11:00:00,47.12,47.23,47.06,47.11,91926.0,36.0763,36.1605,36.0304,36.0687,91926.0
2021-03-02 11:30:00,47.11,47.13,46.99,47.04,72587.0,36.0687,36.084,35.9768,36.0151,72587.0
2021-03-02 12:00:00,47.03,47.15,47.0,47.12,82131.0,36.0074,36.0993,35.9845,36.0763,82131.0
2021-03-02 12:30:00,47.12,47.18,47.08,47.16,68041.0,36.0763,36.1223,36.0457,36.107,68041.0
2021-03-02 13:00:00,47.17,47.28,47.17,47.27,66461.0,36.1146,36.1988,36.1146,36.1912,66461.0
2021-03-02 13:30:00,47.28,47.33,47.25,47.3,49334.0,36.1988,36.2371,36.1759,36.2141,49334.0
2021-03-02 14:00:00,47.3,47.34,47.04,47.05,84472.0,36.2141,36.2448,36.0151,36.0227,84472.0
2021-03-02 14:30:00,47.06,47.19,46.9,47.16,142071.0,36.0304,36.1299,35.9079,36.107,142071.0
2021-03-02 15:00:00,47.17,47.21,47.05,47.05,257612.0,36.1146,36.1452,36.0227,36.0227,257612.0
2021-03-02 15:30:00,47.05,47.1,46.92,46.95,185151.0,36.0227,36.061,35.9232,35.9462,185151.0
2021-03-03 09:30:00,47.01,47.44,47.01,47.14,148541.0,35.9921,36.3213,35.9921,36.0916,148541.0
2021-03-03 10:00:00,47.15,47.36,47.04,47.25,205454.0,36.0993,36.2601,36.0151,36.1759,205454.0
2021-03-03 10:30:00,47.24,47.48,47.11,47.35,217460.0,36.1682,36.352,36.0687,36.2524,217460.0
2021-03-03 11:00:00,47.36,47.45,47.28,47.43,173915.0,36.2601,36.329,36.1988,36.3137,173915.0
2021-03-03 11:30:00,47.4,47.5,47.35,47.47,114198.0,36.2907,36.3673,36.2524,36.3443,114198.0
2021-03-03 12:00:00,47.46,47.57,47.44,47.55,84700.0,36.3366,36.4209,36.3213,36.4055,84700.0
2021-03-03 12:30:00,47.55,47.69,47.52,47.61,102688.0,36.4055,36.5127,36.3826,36.4515,102688.0
2021-03-03 13:00:00,47.6,47.84,47.59,47.78,107763.0,36.4438,36.6276,36.4362,36.5816,107763.0
2021-03-03 13:30:00,47.78,47.86,47.67,47.75,104292.0,36.5816,36.6429,36.4974,36.5587,104292.0
2021-03-03 14:00:00,47.76,47.8,47.64,47.7,138069.0,36.5663,36.597,36.4745,36.5204,138069.0
2021-03-03 14:30:00,47.7,47.82,47.61,47.77,61534.0,36.5204,36.6123,36.4515,36.574,61534.0
2021-03-03 15:00:00,47.76,47.76,47.56,47.58,56672.0,36.5663,36.5663,36.4132,36.4285,56672.0
2021-03-03 15:30:00,47.58,47.7,47.47,47.53,134108.0,36.4285,36.5204,36.3443,36.3902,134108.0
2021-03-04 09:30:00,48.15,48.4,47.99,48.12,377271.0,36.8649,37.0563,36.7424,36.842,377271.0
2021-03-04 10:00:00,48.14,48.43,47.91,48.42,243721.0,36.8573,37.0793,36.6812,37.0716,243721.0
2021-03-04 10:30:00,48.41,48.8,48.29,48.8,137149.0,37.064,37.3626,36.9721,37.3626,137149.0
2021-03-04 11:00:00,48.8,48.93,48.58,48.82,562242.0,37.3626,37.4621,37.1941,37.3779,562242.0
2021-03-04 11:30:00,48.83,49.06,48.83,49.05,82972.0,37.3855,37.5616,37.3855,37.554,82972.0
2021-03-04 12:00:00,49.07,49.21,48.83,48.91,105814.0,37.5693,37.6765,37.3855,37.4468,105814.0
2021-03-04 12:30:00,48.92,48.94,48.38,48.48,119619.0,37.4545,37.4698,37.041,37.1176,119619.0
2021-03-04 13:00:00,48.47,48.65,48.2,48.4,107642.0,37.1099,37.2477,36.9032,37.0563,107642.0
2021-03-04 13:30:00,48.41,48.47,47.75,47.76,161103.0,37.064,37.1099,36.5587,36.5663,161103.0
2021-03-04 14:00:00,47.76,48.15,47.75,48.13,123673.0,36.5663,36.8649,36.5587,36.8496,123673.0
2021-03-04 14:30:00,48.11,48.3,47.87,48.19,90404.0,36.8343,36.9798,36.6505,36.8955,90404.0
2021-03-04 15:00:00,48.17,48.24,47.93,48.04,162702.0,36.8802,36.9338,36.6965,36.7807,162702.0
2021-03-04 15:30:00,48.04,48.38,48.04,48.32,356777.0,36.7807,37.041,36.7807,36.9951,356777.0
2021-03-05 09:30:00,49.25,49.44,49.05,49.32,462365.0,37.7071,37.8526,37.554,37.7607,462365.0
2021-03-05 10:00:00,49.31,49.62,49.19,49.36,242683.0,37.7531,37.9904,37.6612,37.7913,242683.0
2021-03-05 10:30:00,49.36,49.44,49.1,49.13,144812.0,37.7913,37.8526,37.5923,37.6152,144812.0
2021-03-05 11:00:00,49.13,49.22,48.89,48.93,124702.0,37.6152,37.6841,37.4315,37.4621,124702.0
2021-03-05 11:30:00,48.95,49.29,48.78,49.25,197819.0,37.4774,37.7377,37.3473,37.7071,197819.0
2021-03-05 12:00:00,49.25,49.35,49.16,49.31,219349.0,37.7071,37.7837,37.6382,37.7531,219349.0
2021-03-05 12:30:00,49.3,49.36,49.13,49.16,188368.0,37.7454,37.7913,37.6152,37.6382,188368.0
2021-03-05 13:00:00,49.17,49.27,49.03,49.25,129183.0,37.6459,37.7224,37.5387,37.7071,129183.0
2021-03-05 13:30:00,49.27,49.39,49.15,49.23,176543.0,37.7224,37.8143,37.6306,37.6918,176543.0
2021-03-05 14:00:00,49.24,49.26,49.03,49.15,169499.0,37.6995,37.7148,37.5387,37.6306,169499.0
2021-03-05 14:30:00,49.14,49.22,49.1,49.2,203973.0,37.6229,37.6841,37.5923,37.6688,203973.0
2021-03-05 15:00:00,49.2,49.35,49.17,49.33,248406.0,37.6688,37.7837,37.6459,37.7684,248406.0
2021-03-05 15:30:00,49.32,49.34,49.1,49.19,561976.0,37.7607,37.776,37.5923,37.6612,561976.0
2021-03-08 09:30:00,48.46,48.57,48.01,48.21,323177.0,37.1023,37.1865,36.7577,36.9109,323177.0
2021-03-08 10:00:00,48.25,48.35,47.96,48.15,295584.0,36.9415,37.018,36.7195,36.8649,295584.0
2021-03-08 10:30:00,48.15,48.41,48.14,48.34,141478.0,36.8649,37.064,36.8573,37.0104,141478.0
2021-03-08 11:00:00,48.34,48.5,48.29,48.45,112301.0,37.0104,37.1329,36.9721,37.0946,112301.0
2021-03-08 11:30:00,48.44,48.58,48.37,48.52,107832.0,37.087,37.1941,37.0334,37.1482,107832.0
2021-03-08 12:00:00,48.52,48.7,48.52,48.63,282936.0,37.1482,37.286,37.1482,37.2324,282936.0
2021-03-08 12:30:00,48.63,48.72,48.54,48.6,202513.0,37.2324,37.3013,37.1635,37.2095,202513.0
2021-03-08 13:00:00,48.61,48.69,48.57,48.65,199280.0,37.2171,37.2784,37.1865,37.2477,199280.0
2021-03-08 13:30:00,48.65,48.67,48.56,48.59,189369.0,37.2477,37.263,37.1788,37.2018,189369.0
2021-03-08 14:00:00,48.58,48.88,48.58,48.88,137174.0,37.1941,37.4238,37.1941,37.4238,137174.0
2021-03-08 14:30:00,48.88,48.93,48.65,48.75,203857.0,37.4238,37.4621,37.2477,37.3243,203857.0
2021-03-08 15:00:00,48.74,48.74,48.55,48.61,140118.0,37.3166,37.3166,37.1712,37.2171,140118.0
2021-03-08 15:30:00,48.61,48.77,48.54,48.55,340209.0,37.2171,37.3396,37.1635,37.1712,340209.0
2021-03-09 09:30:00,48.51,48.56,48.01,48.07,268637.0,37.1405,37.1788,36.7577,36.8037,268637.0
2021-03-09 10:00:00,48.09,48.23,47.77,48.21,222112.0,36.819,36.9262,36.574,36.9109,222112.0
2021-03-09 10:30:00,48.22,48.48,48.19,48.4,150134.0,36.9185,37.1176,36.8955,37.0563,150134.0
2021-03-09 11:00:00,48.4,48.52,48.34,48.41,183971.0,37.0563,37.1482,37.0104,37.064,183971.0
2021-03-09 11:30:00,48.41,48.6,48.37,48.57,86340.0,37.064,37.2095,37.0334,37.1865,86340.0
2021-03-09 12:00:00,48.59,48.62,48.38,48.41,41878.0,37.2018,37.2248,37.041,37.064,41878.0
2021-03-09 12:30:00,48.41,48.48,48.33,48.48,42949.0,37.064,37.1176,37.0027,37.1176,42949.0
2021-03-09 13:00:00,48.49,48.55,48.41,48.46,191697.0,37.1252,37.1712,37.064,37.1023,191697.0
2021-03-09 13:30:00,48.45,48.48,48.37,48.41,37387.0,37.0946,37.1176,37.0334,37.064,37387.0
2021-03-09 14:00:00,48.41,48.43,48.21,48.25,47729.0,37.064,37.0793,36.9109,36.9415,47729.0
2021-03-09 14:30:00,48.24,48.36,48.24,48.29,61754.0,36.9338,37.0257,36.9338,36.9721,61754.0
2021-03-09 15:00:00,48.29,48.33,48.2,48.24,42327.0,36.9721,37.0027,36.9032,36.9338,42327.0
2021-03-09 15:30:00,48.25,48.26,48.14,48.25,150325.0,36.9415,36.9491,36.8573,36.9415,150325.0
2021-03-10 09:30:00,48.98,49.35,48.71,49.24,186699.0,37.5004,37.7837,37.2937,37.6995,186699.0
2021-03-10 10:00:00,49.24,49.26,49.04,49.06,110128.0,37.6995,37.7148,37.5463,37.5616,110128.0
2021-03-10 10:30:00,49.06,49.18,49.0,49.1,117841.0,37.5616,37.6535,37.5157,37.5923,117841.0
2021-03-10 11:00:00,49.11,49.2,48.95,49.08,144722.0,37.5999,37.6688,37.4774,37.577,144722.0
2021-03-10 11:30:00,49.06,49.15,48.97,49.05,55255.0,37.5616,37.6306,37.4927,37.554,55255.0
2021-03-10 12:00:00,49.08,49.1,48.92,48.96,48357.0,37.577,37.5923,37.4545,37.4851,48357.0
2021-03-10 12:30:00,48.98,49.07,48.93,49.01,45243.0,37.5004,37.5693,37.4621,37.5234,45243.0
2021-03-10 13:00:00,48.99,49.26,48.94,49.22,52294.0,37.508,37.7148,37.4698,37.6841,52294.0
2021-03-10 13:30:00,49.22,49.29,49.18,49.27,52091.0,37.6841,37.7377,37.6535,37.7224,52091.0
2021-03-10 14:00:00,49.26,49.51,49.26,49.47,63531.0,37.7148,37.9062,37.7148,37.8756,63531.0
2021-03-10 14:30:00,49.47,49.5,49.36,49.47,70864.0,37.8756,37.8985,37.7913,37.8756,70864.0
2021-03-10 15:00:00,49.46,49.6,49.45,49.55,88372.0,37.8679,37.9751,37.8602,37.9368,88372.0
2021-03-10 15:30:00,49.53,49.64,49.53,49.62,150617.0,37.9215,38.0057,37.9215,37.9904,150617.0
2021-03-11 09:30:00,49.49,49.66,49.23,49.54,139555.0,37.8909,38.021,37.6918,37.9291,139555.0
2021-03-11 10:00:00,49.53,49.64,49.47,49.58,110855.0,37.9215,38.0057,37.8756,37.9598,110855.0
2021-03-11 10:30:00,49.59,49.95,49.57,49.85,171910.0,37.9674,38.2431,37.9521,38.1665,171910.0
2021-03-11 11:00:00,49.85,49.87,49.74,49.78,84754.0,38.1665,38.1818,38.0823,38.1129,84754.0
2021-03-11 11:30:00,49.78,49.94,49.76,49.83,101026.0,38.1129,38.2354,38.0976,38.1512,101026.0
2021-03-11 12:00:00,49.83,49.97,49.8,49.97,30407.0,38.1512,38.2584,38.1282,38.2584,30407.0
2021-03-11 12:30:00,49.97,50.0,49.88,49.94,91080.0,38.2584,38.2813,38.1895,38.2354,91080.0
2021-03-11 13:00:00,49.95,49.97,49.86,49.92,45001.0,38.2431,38.2584,38.1741,38.2201,45001.0
2021-03-11 13:30:00,49.93,49.99,49.71,49.72,72306.0,38.2277,38.2737,38.0593,38.067,72306.0
2021-03-11 14:00:00,49.73,49.8,49.7,49.73,65179.0,38.0746,38.1282,38.0516,38.0746,65179.0
2021-03-11 14:30:00,49.74,49.76,49.62,49.65,72239.0,38.0823,38.0976,37.9904,38.0134,72239.0
2021-03-11 15:00:00,49.66,49.71,49.6,49.65,50889.0,38.021,38.0593,37.9751,38.0134,50889.0
2021-03-11 15:30:00,49.66,49.7,49.54,49.63,162159.0,38.021,38.0516,37.9291,37.9981,162159.0
2021-03-12 09:30:00,50.0,50.19,49.97,50.01,199256.0,38.2813,38.4268,38.2584,38.289,199256.0
2021-03-12 10:00:00,50.02,50.09,49.75,49.86,118036.0,38.2966,38.3502,38.0899,38.1741,118036.0
2021-03-12 10:30:00,49.85,50.14,49.82,50.12,139544.0,38.1665,38.3885,38.1435,38.3732,139544.0
2021-03-12 11:00:00,50.11,50.24,50.06,50.22,140704.0,38.3656,38.4651,38.3273,38.4498,140704.0
2021-03-12 11:30:00,50.22,50.41,50.2,50.28,44069.0,38.4498,38.5952,38.4345,38.4957,44069.0
2021-03-12 12:00:00,50.26,50.29,50.21,50.22,23696.0,38.4804,38.5034,38.4421,38.4498,23696.0
2021-03-12 12:30:00,50.23,50.34,50.22,50.27,32969.0,38.4574,38.5416,38.4498,38.4881,32969.0
2021-03-12 13:00:00,50.28,50.29,50.22,50.29,25839.0,38.4957,38.5034,38.4498,38.5034,25839.0
2021-03-12 13:30:00,50.29,50.32,50.01,50.06,85560.0,38.5034,38.5263,38.289,38.3273,85560.0
2021-03-12 14:00:00,50.06,50.29,50.06,50.29,58988.0,38.3273,38.5034,38.3273,38.5034,58988.0
2021-03-12 14:30:00,50.29,50.32,50.17,50.19,58586.0,38.5034,38.5263,38.4115,38.4268,58586.0
2021-03-12 15:00:00,50.2,50.25,50.15,50.23,62158.0,38.4345,38.4727,38.3962,38.4574,62158.0
2021-03-12 15:30:00,50.23,50.28,50.2,50.25,82331.0,38.4574,38.4957,38.4345,38.4727,82331.0
2021-03-15 09:30:00,49.76,49.89,49.31,49.39,161010.0,38.0976,38.1971,37.7531,37.8143,161010.0
2021-03-15 10:00:00,49.4,49.51,49.17,49.42,154205.0,37.822,37.9062,37.6459,37.8373,154205.0
2021-03-15 10:30:00,49.42,49.45,49.18,49.22,191248.0,37.8373,37.8602,37.6535,37.6841,191248.0
2021-03-15 11:00:00,49.21,49.39,49.21,49.25,140428.0,37.6765,37.8143,37.6765,37.7071,140428.0
2021-03-15 11:30:00,49.25,49.27,48.96,49.03,171391.0,37.7071,37.7224,37.4851,37.5387,171391.0
2021-03-15 12:00:00,49.04,49.39,49.04,49.35,96037.0,37.5463,37.8143,37.5463,37.7837,96037.0
2021-03-15 12:30:00,49.36,49.58,49.29,49.49,209274.0,37.7913,37.9598,37.7377,37.8909,209274.0
2021-03-15 13:00:00,49.49,49.52,49.44,49.44,47587.0,37.8909,37.9138,37.8526,37.8526,47587.0
2021-03-15 13:30:00,49.45,49.55,49.44,49.54,53716.0,37.8602,37.9368,37.8526,37.9291,53716.0
2021-03-15 14:00:00,49.57,49.66,49.49,49.53,156882.0,37.9521,38.021,37.8909,37.9215,156882.0
2021-03-15 14:30:00,49.52,49.52,49.35,49.39,71993.0,37.9138,37.9138,37.7837,37.8143,71993.0
2021-03-15 15:00:00,49.39,49.43,49.21,49.23,129581.0,37.8143,37.8449,37.6765,37.6918,129581.0
2021-03-15 15:30:00,49.23,49.33,49.17,49.24,425079.0,37.6918,37.7684,37.6459,37.6995,425079.0
2021-03-16 09:30:00,48.73,48.79,48.34,48.36,246412.0,37.309,37.3549,37.0104,37.0257,246412.0
2021-03-16 10:00:00,48.34,48.37,48.15,48.26,96309.0,37.0104,37.0334,36.8649,36.9491,96309.0
2021-03-16 10:30:00,48.26,48.27,48.08,48.16,139591.0,36.9491,36.9568,36.8113,36.8726,139591.0
2021-03-16 11:00:00,48.17,48.42,48.05,48.35,84853.0,36.8802,37.0716,36.7884,37.018,84853.0
2021-03-16 11:30:00,48.37,48.45,48.29,48.45,99657.0,37.0334,37.0946,36.9721,37.0946,99657.0
2021-03-16 12:00:00,48.45,48.6,48.41,48.55,52071.0,37.0946,37.2095,37.064,37.1712,52071.0
2021-03-16 12:30:00,48.54,48.75,48.53,48.69,68417.0,37.1635,37.3243,37.1559,37.2784,68417.0
2021-03-16 13:00:00,48.69,48.73,48.64,48.7,30456.0,37.2784,37.309,37.2401,37.286,30456.0
2021-03-16 13:30:00,48.7,48.74,48.64,48.69,43621.0,37.286,37.3166,37.2401,37.2784,43621.0
2021-03-16 14:00:00,48.68,48.74,48.6,48.68,44574.0,37.2707,37.3166,37.2095,37.2707,44574.0
2021-03-16 14:30:00,48.65,48.72,48.61,48.72,37105.0,37.2477,37.3013,37.2171,37.3013,37105.0
2021-03-16 15:00:00,48.72,48.75,48.65,48.72,50816.0,37.3013,37.3243,37.2477,37.3013,50816.0
2021-03-16 15:30:00,48.69,48.7,48.58,48.64,89189.0,37.2784,37.286,37.1941,37.2401,89189.0
2021-03-17 09:30:00,48.19,48.68,48.17,48.47,181042.0,36.8955,37.2707,36.8802,37.1099,181042.0
2021-03-17 10:00:00,48.48,48.6,48.4,48.44,125492.0,37.1176,37.2095,37.0563,37.087,125492.0
2021-03-17 10:30:00,48.43,48.44,48.14,48.33,200933.0,37.0793,37.087,36.8573,37.0027,200933.0
2021-03-17 11:00:00,48.33,48.66,48.33,48.6,100314.0,37.0027,37.2554,37.0027,37.2095,100314.0
2021-03-17 11:30:00,48.61,48.68,48.48,48.48,127041.0,37.2171,37.2707,37.1176,37.1176,127041.0
2021-03-17 12:00:00,48.49,48.62,48.4,48.47,130235.0,37.1252,37.2248,37.0563,37.1099,130235.0
2021-03-17 12:30:00,48.48,48.55,48.36,48.55,192228.0,37.1176,37.1712,37.0257,37.1712,192228.0
2021-03-17 13:00:00,48.56,48.69,48.56,48.67,126622.0,37.1788,37.2784,37.1788,37.263,126622.0
2021-03-17 13:30:00,48.66,48.78,48.64,48.72,52527.0,37.2554,37.3473,37.2401,37.3013,52527.0
2021-03-17 14:00:00,48.74,49.05,48.72,48.87,78191.0,37.3166,37.554,37.3013,37.4162,78191.0
2021-03-17 14:30:00,48.86,49.08,48.85,49.05,71407.0,37.4085,37.577,37.4009,37.554,71407.0
2021-03-17 15:00:00,49.05,49.06,48.81,48.92,67860.0,37.554,37.5616,37.3702,37.4545,67860.0
2021-03-17 15:30:00,48.91,49.01,48.87,48.94,176465.0,37.4468,37.5234,37.4162,37.4698,176465.0
2021-03-18 09:30:00,48.22,48.39,48.2,48.39,320502.0,36.9185,37.0487,36.9032,37.0487,320502.0
2021-03-18 10:00:00,48.4,48.55,48.26,48.27,137392.0,37.0563,37.1712,36.9491,36.9568,137392.0
2021-03-18 10:30:00,48.26,48.3,47.94,48.01,205594.0,36.9491,36.9798,36.7041,36.7577,205594.0
2021-03-18 11:00:00,48.03,48.23,47.98,48.18,292378.0,36.773,36.9262,36.7348,36.8879,292378.0
2021-03-18 11:30:00,48.17,48.37,48.17,48.31,142305.0,36.8802,37.0334,36.8802,36.9874,142305.0
2021-03-18 12:00:00,48.31,48.37,48.3,48.37,120917.0,36.9874,37.0334,36.9798,37.0334,120917.0
2021-03-18 12:30:00,48.38,48.4,47.92,48.04,69472.0,37.041,37.0563,36.6888,36.7807,69472.0
2021-03-18 13:00:00,48.03,48.12,48.0,48.08,46243.0,36.773,36.842,36.7501,36.8113,46243.0
2021-03-18 13:30:00,48.07,48.22,48.04,48.13,35504.0,36.8037,36.9185,36.7807,36.8496,35504.0
2021-03-18 14:00:00,48.12,48.14,47.82,47.84,122242.0,36.842,36.8573,36.6123,36.6276,122242.0
2021-03-18 14:30:00,47.85,47.88,47.62,47.66,180619.0,36.6352,36.6582,36.4591,36.4898,180619.0
2021-03-18 15:00:00,47.67,47.7,47.22,47.46,217190.0,36.4974,36.5204,36.1529,36.3366,217190.0
2021-03-18 15:30:00,47.45,47.45,47.2,47.2,333268.0,36.329,36.329,36.1376,36.1376,333268.0
2021-03-19 09:30:00,47.24,47.54,47.01,47.47,242280.0,36.1682,36.3979,35.9921,36.3443,242280.0
2021-03-19 10:00:00,47.45,47.73,47.33,47.69,218333.0,36.329,36.5434,36.2371,36.5127,218333.0
2021-03-19 10:30:00,47.72,48.01,47.66,47.9,149465.0,36.5357,36.7577,36.4898,36.6735,149465.0
2021-03-19 11:00:00,47.9,48.02,47.73,47.85,163596.0,36.6735,36.7654,36.5434,36.6352,163596.0
2021-03-19 11:30:00,47.85,48.03,47.8,47.99,134388.0,36.6352,36.773,36.597,36.7424,134388.0
2021-03-19 12:00:00,47.99,48.2,47.98,48.17,93156.0,36.7424,36.9032,36.7348,36.8802,93156.0
2021-03-19 12:30:00,48.17,48.17,47.94,48.12,54243.0,36.8802,36.8802,36.7041,36.842,54243.0
2021-03-19 13:00:00,48.12,48.28,48.07,48.19,108141.0,36.842,36.9645,36.8037,36.8955,108141.0
2021-03-19 13:30:00,48.18,48.2,48.01,48.19,102348.0,36.8879,36.9032,36.7577,36.8955,102348.0
2021-03-19 14:00:00,48.21,48.29,48.16,48.19,142297.0,36.9109,36.9721,36.8726,36.8955,142297.0
2021-03-19 14:30:00,48.19,48.19,48.07,48.13,134513.0,36.8955,36.8955,36.8037,36.8496,134513.0
2021-03-19 15:00:00,48.15,48.21,48.11,48.18,131744.0,36.8649,36.9109,36.8343,36.8879,131744.0
2021-03-19 15:30:00,48.18,48.18,47.9,48.05,349421.0,36.8879,36.8879,36.6735,36.7884,349421.0
2021-03-22 09:30:00,47.62,47.83,47.54,47.66,302257.0,36.4591,36.6199,36.3979,36.4898,302257.0
2021-03-22 10:00:00,47.67,47.77,47.6,47.69,227480.0,36.4974,36.574,36.4438,36.5127,227480.0
2021-03-22 10:30:00,47.69,47.88,47.65,47.84,194756.0,36.5127,36.6582,36.4821,36.6276,194756.0
2021-03-22 11:00:00,47.84,47.96,47.68,47.8,208546.0,36.6276,36.7195,36.5051,36.597,208546.0
2021-03-22 11:30:00,47.8,48.01,47.79,47.84,61448.0,36.597,36.7577,36.5893,36.6276,61448.0
2021-03-22 12:00:00,47.83,47.83,47.62,47.7,74253.0,36.6199,36.6199,36.4591,36.5204,74253.0
2021-03-22 12:30:00,47.7,47.72,47.58,47.68,92661.0,36.5204,36.5357,36.4285,36.5051,92661.0
2021-03-22 13:00:00,47.68,47.83,47.65,47.7,82427.0,36.5051,36.6199,36.4821,36.5204,82427.0
2021-03-22 13:30:00,47.7,47.85,47.65,47.84,92713.0,36.5204,36.6352,36.4821,36.6276,92713.0
2021-03-22 14:00:00,47.84,47.89,47.7,47.71,104360.0,36.6276,36.6659,36.5204,36.528,104360.0
2021-03-22 14:30:00,47.72,47.78,47.71,47.75,95846.0,36.5357,36.5816,36.528,36.5587,95846.0
2021-03-22 15:00:00,47.75,47.75,47.66,47.69,108828.0,36.5587,36.5587,36.4898,36.5127,108828.0
2021-03-22 15:30:00,47.7,47.72,47.54,47.62,244759.0,36.5204,36.5357,36.3979,36.4591,244759.0
2021-03-23 09:30:00,45.71,46.08,45.61,46.07,371149.0,35.5981,35.8863,35.5203,35.8785,371149.0
2021-03-23 10:00:00,46.08,46.18,45.96,46.05,284038.0,35.8863,35.9642,35.7928,35.8629,284038.0
2021-03-23 10:30:00,46.04,46.04,45.8,45.84,172802.0,35.8551,35.8551,35.6682,35.6994,172802.0
2021-03-23 11:00:00,45.85,46.13,45.8,46.11,257368.0,35.7072,35.9252,35.6682,35.9097,257368.0
2021-03-23 11:30:00,46.11,46.15,46.01,46.15,141757.0,35.9097,35.9408,35.8318,35.9408,141757.0
2021-03-23 12:00:00,46.15,46.3,46.1,46.25,142736.0,35.9408,36.0576,35.9019,36.0187,142736.0
2021-03-23 12:30:00,46.27,46.41,46.17,46.34,178711.0,36.0343,36.1433,35.9564,36.0888,178711.0
2021-03-23 13:00:00,46.34,46.37,46.15,46.19,34904.0,36.0888,36.1121,35.9408,35.972,34904.0
2021-03-23 13:30:00,46.19,46.19,45.87,46.02,69986.0,35.972,35.972,35.7227,35.8396,69986.0
2021-03-23 14:00:00,46.01,46.02,45.78,45.82,57710.0,35.8318,35.8396,35.6527,35.6838,57710.0
2021-03-23 14:30:00,45.83,45.84,45.57,45.6,107181.0,35.6916,35.6994,35.4891,35.5125,107181.0
2021-03-23 15:00:00,45.59,45.81,45.56,45.67,184188.0,35.5047,35.676,35.4813,35.567,184188.0
2021-03-23 15:30:00,45.67,45.71,45.5,45.7,279939.0,35.567,35.5981,35.4346,35.5904,279939.0
2021-03-24 09:30:00,46.01,46.46,46.0,46.26,282115.0,35.8318,36.1822,35.824,36.0265,282115.0
2021-03-24 10:00:00,46.28,46.58,46.28,46.46,198079.0,36.042,36.2757,36.042,36.1822,198079.0
2021-03-24 10:30:00,46.46,46.5,46.3,46.45,169625.0,36.1822,36.2134,36.0576,36.1744,169625.0
2021-03-24 11:00:00,46.45,46.48,46.35,46.46,125099.0,36.1744,36.1978,36.0966,36.1822,125099.0
2021-03-24 11:30:00,46.46,46.57,46.46,46.54,73350.0,36.1822,36.2679,36.1822,36.2445,73350.0
2021-03-24 12:00:00,46.54,46.75,46.53,46.68,80204.0,36.2445,36.4081,36.2367,36.3536,80204.0
2021-03-24 12:30:00,46.7,46.97,46.62,46.94,60061.0,36.3691,36.5794,36.3068,36.556,60061.0
2021-03-24 13:00:00,46.93,46.94,46.72,46.76,45646.0,36.5483,36.556,36.3847,36.4159,45646.0
2021-03-24 13:30:00,46.78,46.83,46.64,46.8,49489.0,36.4314,36.4704,36.3224,36.447,49489.0
2021-03-24 14:00:00,46.79,46.96,46.77,46.82,74859.0,36.4392,36.5716,36.4237,36.4626,74859.0
2021-03-24 14:30:00,46.82,46.82,46.62,46.65,81376.0,36.4626,36.4626,36.3068,36.3302,81376.0
2021-03-24 15:00:00,46.64,46.77,46.6,46.64,82602.0,36.3224,36.4237,36.2913,36.3224,82602.0
2021-03-24 15:30:00,46.64,46.65,46.47,46.58,206168.0,36.3224,36.3302,36.19,36.2757,206168.0
2021-03-25 09:30:00,45.46,45.55,45.31,45.43,213739.0,35.4034,35.4735,35.2866,35.3801,213739.0
2021-03-25 10:00:00,45.43,45.53,45.32,45.38,206938.0,35.3801,35.458,35.2944,35.3411,206938.0
2021-03-25 10:30:00,45.39,45.49,45.01,45.1,216854.0,35.3489,35.4268,35.053,35.1231,216854.0
2021-03-25 11:00:00,45.1,45.44,44.89,45.44,122940.0,35.1231,35.3879,34.9595,35.3879,122940.0
2021-03-25 11:30:00,45.44,45.57,45.39,45.55,176499.0,35.3879,35.4891,35.3489,35.4735,176499.0
2021-03-25 12:00:00,45.55,45.64,45.45,45.62,163707.0,35.4735,35.5436,35.3957,35.5281,163707.0
2021-03-25 12:30:00,45.63,45.93,45.62,45.75,84455.0,35.5358,35.7695,35.5281,35.6293,84455.0
2021-03-25 13:00:00,45.74,45.86,45.7,45.73,53815.0,35.6215,35.715,35.5904,35.6137,53815.0
2021-03-25 13:30:00,45.73,45.75,45.61,45.61,86311.0,35.6137,35.6293,35.5203,35.5203,86311.0
2021-03-25 14:00:00,45.61,45.72,45.55,45.56,175048.0,35.5203,35.6059,35.4735,35.4813,175048.0
2021-03-25 14:30:00,45.57,45.78,45.54,45.66,189935.0,35.4891,35.6527,35.4657,35.5592,189935.0
2021-03-25 15:00:00,45.67,45.73,45.6,45.72,217330.0,35.567,35.6137,35.5125,35.6059,217330.0
2021-03-25 15:30:00,45.72,45.9,45.66,45.69,374265.0,35.6059,35.7461,35.5592,35.5826,374265.0
2021-03-26 09:30:00,46.38,46.48,46.2,46.31,112261.0,36.1199,36.1978,35.9797,36.0654,112261.0
2021-03-26 10:00:00,46.31,46.39,46.17,46.29,205833.0,36.0654,36.1277,35.9564,36.0498,205833.0
2021-03-26 10:30:00,46.32,46.4,46.16,46.31,120002.0,36.0732,36.1355,35.9486,36.0654,120002.0
2021-03-26 11:00:00,46.33,46.37,46.16,46.3,65189.0,36.081,36.1121,35.9486,36.0576,65189.0
2021-03-26 11:30:00,46.3,46.39,46.17,46.2,55057.0,36.0576,36.1277,35.9564,35.9797,55057.0
2021-03-26 12:00:00,46.19,46.33,46.19,46.3,61200.0,35.972,36.081,35.972,36.0576,61200.0
2021-03-26 12:30:00,46.32,46.45,46.23,46.35,53191.0,36.0732,36.1744,36.0031,36.0966,53191.0
2021-03-26 13:00:00,46.33,46.39,46.21,46.24,40285.0,36.081,36.1277,35.9875,36.0109,40285.0
2021-03-26 13:30:00,46.23,46.36,46.23,46.35,48976.0,36.0031,36.1044,36.0031,36.0966,48976.0
2021-03-26 14:00:00,46.35,46.4,46.14,46.31,53365.0,36.0966,36.1355,35.933,36.0654,53365.0
2021-03-26 14:30:00,46.31,46.41,46.13,46.33,51529.0,36.0654,36.1433,35.9252,36.081,51529.0
2021-03-26 15:00:00,46.33,46.52,46.3,46.47,81318.0,36.081,36.229,36.0576,36.19,81318.0
2021-03-26 15:30:00,46.48,46.63,46.47,46.62,161620.0,36.1978,36.3146,36.19,36.3068,161620.0
2021-03-29 09:30:00,46.59,46.68,46.39,46.66,152111.0,36.2835,36.3536,36.1277,36.338,152111.0
2021-03-29 10:00:00,46.65,46.83,46.6,46.72,87669.0,36.3302,36.4704,36.2913,36.3847,87669.0
2021-03-29 10:30:00,46.71,46.75,46.55,46.57,57021.0,36.3769,36.4081,36.2523,36.2679,57021.0
2021-03-29 11:00:00,46.57,46.78,46.48,46.76,33259.0,36.2679,36.4314,36.1978,36.4159,33259.0
2021-03-29 11:30:00,46.76,47.06,46.76,47.02,76255.0,36.4159,36.6495,36.4159,36.6183,76255.0
2021-03-29 12:00:00,47.03,47.08,46.94,47.07,84806.0,36.6261,36.6651,36.556,36.6573,84806.0
2021-03-29 12:30:00,47.07,47.17,47.05,47.11,93713.0,36.6573,36.7352,36.6417,36.6884,93713.0
2021-03-29 13:00:00,47.11,47.26,47.07,47.09,88254.0,36.6884,36.8053,36.6573,36.6729,88254.0
2021-03-29 13:30:00,47.09,47.17,47.01,47.08,57341.0,36.6729,36.7352,36.6106,36.6651,57341.0
2021-03-29 14:00:00,47.07,47.18,47.03,47.16,72963.0,36.6573,36.743,36.6261,36.7274,72963.0
2021-03-29 14:30:00,47.16,47.24,47.07,47.18,87763.0,36.7274,36.7897,36.6573,36.743,87763.0
2021-03-29 15:00:00,47.18,47.27,47.09,47.23,154491.0,36.743,36.813,36.6729,36.7819,154491.0
2021-03-29 15:30:00,47.22,47.25,46.99,47.01,220871.0,36.7741,36.7975,36.595,36.6106,220871.0
2021-03-30 09:30:00,46.9,47.08,46.81,46.99,177943.0,36.5249,36.6651,36.4548,36.595,177943.0
2021-03-30 10:00:00,46.98,47.11,46.9,47.11,61132.0,36.5872,36.6884,36.5249,36.6884,61132.0
2021-03-30 10:30:00,47.11,47.18,46.98,46.99,46802.0,36.6884,36.743,36.5872,36.595,46802.0
2021-03-30 11:00:00,46.99,47.26,46.99,47.13,103729.0,36.595,36.8053,36.595,36.704,103729.0
2021-03-30 11:30:00,47.13,47.33,47.11,47.16,106049.0,36.704,36.8598,36.6884,36.7274,106049.0
2021-03-30 12:00:00,47.17,47.19,47.0,47.04,39074.0,36.7352,36.7507,36.6028,36.6339,39074.0
2021-03-30 12:30:00,47.03,47.1,47.0,47.07,32699.0,36.6261,36.6807,36.6028,36.6573,32699.0
2021-03-30 13:00:00,47.07,47.09,46.95,47.01,38509.0,36.6573,36.6729,36.5638,36.6106,38509.0
2021-03-30 13:30:00,47.01,47.11,46.98,47.07,27567.0,36.6106,36.6884,36.5872,36.6573,27567.0
2021-03-30 14:00:00,47.05,47.22,47.05,47.14,82793.0,36.6417,36.7741,36.6417,36.7118,82793.0
2021-03-30 14:30:00,47.15,47.15,46.97,47.04,50619.0,36.7196,36.7196,36.5794,36.6339,50619.0
2021-03-30 15:00:00,47.04,47.15,47.03,47.11,51991.0,36.6339,36.7196,36.6261,36.6884,51991.0
2021-03-30 15:30:00,47.12,47.2,46.98,47.08,193132.0,36.6962,36.7585,36.5872,36.6651,193132.0
2021-03-31 09:30:00,46.49,46.69,46.49,46.59,270869.0,36.2056,36.3613,36.2056,36.2835,270869.0
2021-03-31 10:00:00,46.59,46.68,46.51,46.58,204481.0,36.2835,36.3536,36.2212,36.2757,204481.0
2021-03-31 10:30:00,46.59,46.84,46.52,46.83,98850.0,36.2835,36.4782,36.229,36.4704,98850.0
2021-03-31 11:00:00,46.83,46.83,46.71,46.73,104166.0,36.4704,36.4704,36.3769,36.3925,104166.0
2021-03-31 11:30:00,46.71,46.79,46.62,46.78,123217.0,36.3769,36.4392,36.3068,36.4314,123217.0
2021-03-31 12:00:00,46.79,46.91,46.77,46.86,86800.0,36.4392,36.5327,36.4237,36.4937,86800.0
2021-03-31 12:30:00,46.85,46.85,46.74,46.78,78315.0,36.486,36.486,36.4003,36.4314,78315.0
2021-03-31 13:00:00,46.78,46.81,46.67,46.67,97669.0,36.4314,36.4548,36.3458,36.3458,97669.0
2021-03-31 13:30:00,46.68,46.74,46.61,46.66,79247.0,36.3536,36.4003,36.299,36.338,79247.0
2021-03-31 14:00:00,46.65,46.71,46.6,46.64,147253.0,36.3302,36.3769,36.2913,36.3224,147253.0
2021-03-31 14:30:00,46.64,46.77,46.64,46.72,118563.0,36.3224,36.4237,36.3224,36.3847,118563.0
2021-03-31 15:00:00,46.71,46.78,46.67,46.76,119632.0,36.3769,36.4314,36.3458,36.4159,119632.0
2021-03-31 15:30:00,46.77,46.81,46.5,46.5,301288.0,36.4237,36.4548,36.2134,36.2134,301288.0
2021-04-01 09:30:00,46.49,46.54,46.19,46.31,148573.0,36.2056,36.2445,35.972,36.0654,148573.0
2021-04-01 10:00:00,46.32,46.4,46.26,46.29,118537.0,36.0732,36.1355,36.0265,36.0498,118537.0
2021-04-01 10:30:00,46.31,46.33,46.1,46.13,225474.0,36.0654,36.081,35.9019,35.9252,225474.0
2021-04-01 11:00:00,46.14,46.22,46.06,46.08,143111.0,35.933,35.9953,35.8707,35.8863,143111.0
2021-04-01 11:30:00,46.08,46.24,46.02,46.18,114789.0,35.8863,36.0109,35.8396,35.9642,114789.0
2021-04-01 12:00:00,46.2,46.31,46.19,46.26,89862.0,35.9797,36.0654,35.972,36.0265,89862.0
2021-04-01 12:30:00,46.24,46.32,46.13,46.13,106290.0,36.0109,36.0732,35.9252,35.9252,106290.0
2021-04-01 13:00:00,46.13,46.2,46.09,46.14,147638.0,35.9252,35.9797,35.8941,35.933,147638.0
2021-04-01 13:30:00,46.13,46.31,46.12,46.27,159166.0,35.9252,36.0654,35.9174,36.0343,159166.0
2021-04-01 14:00:00,46.27,46.28,46.19,46.25,163308.0,36.0343,36.042,35.972,36.0187,163308.0
2021-04-01 14:30:00,46.25,46.34,46.24,46.33,102918.0,36.0187,36.0888,36.0109,36.081,102918.0
2021-04-01 15:00:00,46.32,46.35,46.25,46.27,97192.0,36.0732,36.0966,36.0187,36.0343,97192.0
2021-04-01 15:30:00,46.27,46.48,46.26,46.38,146436.0,36.0343,36.1978,36.0265,36.1199,146436.0
2021-04-05 09:30:00,46.55,46.56,46.17,46.32,172318.0,36.2523,36.2601,35.9564,36.0732,172318.0
2021-04-05 10:00:00,46.32,46.33,45.98,46.07,69738.0,36.0732,36.081,35.8084,35.8785,69738.0
2021-04-05 10:30:00,46.09,46.24,46.08,46.15,43714.0,35.8941,36.0109,35.8863,35.9408,43714.0
2021-04-05 11:00:00,46.14,46.22,46.09,46.21,47702.0,35.933,35.9953,35.8941,35.9875,47702.0
2021-04-05 11:30:00,46.21,46.22,46.12,46.21,39838.0,35.9875,35.9953,35.9174,35.9875,39838.0
2021-04-05 12:00:00,46.19,46.19,46.03,46.04,46411.0,35.972,35.972,35.8474,35.8551,46411.0
2021-04-05 12:30:00,46.04,46.04,45.88,45.89,52161.0,35.8551,35.8551,35.7305,35.7383,52161.0
2021-04-05 13:00:00,45.9,45.98,45.79,45.91,79384.0,35.7461,35.8084,35.6604,35.7539,79384.0
2021-04-05 13:30:00,45.91,46.06,45.9,46.03,64497.0,35.7539,35.8707,35.7461,35.8474,64497.0
2021-04-05 14:00:00,46.02,46.15,46.01,46.14,85682.0,35.8396,35.9408,35.8318,35.933,85682.0
2021-04-05 14:30:00,46.14,46.2,46.09,46.13,127558.0,35.933,35.9797,35.8941,35.9252,127558.0
2021-04-05 15:00:00,46.13,46.29,46.12,46.18,132458.0,35.9252,36.0498,35.9174,35.9642,132458.0
2021-04-05 15:30:00,46.18,46.24,46.03,46.03,212885.0,35.9642,36.0109,35.8474,35.8474,212885.0
2021-04-06 09:30:00,46.23,46.42,46.2,46.37,205539.0,36.0031,36.1511,35.9797,36.1121,205539.0
2021-04-06 10:00:00,46.37,46.38,46.07,46.07,189446.0,36.1121,36.1199,35.8785,35.8785,189446.0
2021-04-06 10:30:00,46.08,46.18,46.03,46.09,181739.0,35.8863,35.9642,35.8474,35.8941,181739.0
2021-04-06 11:00:00,46.09,46.14,46.01,46.06,133029.0,35.8941,35.933,35.8318,35.8707,133029.0
2021-04-06 11:30:00,46.06,46.16,46.0,46.07,77140.0,35.8707,35.9486,35.824,35.8785,77140.0
2021-04-06 12:00:00,46.06,46.07,45.86,45.91,128173.0,35.8707,35.8785,35.715,35.7539,128173.0
2021-04-06 12:30:00,45.91,45.92,45.74,45.79,105552.0,35.7539,35.7617,35.6215,35.6604,105552.0
2021-04-06 13:00:00,45.79,45.86,45.71,45.71,71213.0,35.6604,35.715,35.5981,35.5981,71213.0
2021-04-06 13:30:00,45.72,45.81,45.68,45.8,69501.0,35.6059,35.676,35.5748,35.6682,69501.0
2021-04-06 14:00:00,45.8,45.93,45.79,45.9,131348.0,35.6682,35.7695,35.6604,35.7461,131348.0
2021-04-06 14:30:00,45.9,45.96,45.87,45.9,153548.0,35.7461,35.7928,35.7227,35.7461,153548.0
2021-04-06 15:00:00,45.9,45.98,45.88,45.95,147891.0,35.7461,35.8084,35.7305,35.7851,147891.0
2021-04-06 15:30:00,45.94,46.08,45.91,46.08,240727.0,35.7773,35.8863,35.7539,35.8863,240727.0
2021-04-07 09:30:00,46.33,46.53,46.29,46.49,168219.0,36.081,36.2367,36.0498,36.2056,168219.0
2021-04-07 10:00:00,46.48,46.61,46.35,46.59,69503.0,36.1978,36.299,36.0966,36.2835,69503.0
2021-04-07 10:30:00,46.59,46.69,46.51,46.58,81742.0,36.2835,36.3613,36.2212,36.2757,81742.0
2021-04-07 11:00:00,46.58,46.61,46.41,46.43,137984.0,36.2757,36.299,36.1433,36.1589,137984.0
2021-04-07 11:30:00,46.42,46.42,46.08,46.11,131744.0,36.1511,36.1511,35.8863,35.9097,131744.0
2021-04-07 12:00:00,46.12,46.13,45.97,46.05,75998.0,35.9174,35.9252,35.8006,35.8629,75998.0
2021-04-07 12:30:00,46.05,46.23,46.04,46.21,72170.0,35.8629,36.0031,35.8551,35.9875,72170.0
2021-04-07 13:00:00,46.21,46.26,46.17,46.23,69652.0,35.9875,36.0265,35.9564,36.0031,69652.0
2021-04-07 13:30:00,46.22,46.26,46.13,46.17,130864.0,35.9953,36.0265,35.9252,35.9564,130864.0
2021-04-07 14:00:00,46.15,46.26,46.14,46.22,122283.0,35.9408,36.0265,35.933,35.9953,122283.0
2021-04-07 14:30:00,46.21,46.27,46.16,46.17,167378.0,35.9875,36.0343,35.9486,35.9564,167378.0
2021-04-07 15:00:00,46.16,46.24,46.16,46.23,118073.0,35.9486,36.0109,35.9486,36.0031,118073.0
2021-04-07 15:30:00,46.23,46.32,46.17,46.3,143117.0,36.0031,36.0732,35.9564,36.0576,143117.0
2021-04-08 09:30:00,45.58,45.58,45.12,45.34,200834.0,35.4969,35.4969,35.1387,35.31,200834.0
2021-04-08 10:00:00,45.35,45.49,45.33,45.37,113047.0,35.3178,35.4268,35.3022,35.3334,113047.0
2021-04-08 10:30:00,45.37,45.58,45.36,45.46,120300.0,35.3334,35.4969,35.3256,35.4034,120300.0
2021-04-08 11:00:00,45.49,45.59,45.42,45.47,148087.0,35.4268,35.5047,35.3723,35.4112,148087.0
2021-04-08 11:30:00,45.47,45.58,45.4,45.4,124619.0,35.4112,35.4969,35.3567,35.3567,124619.0
2021-04-08 12:00:00,45.41,45.56,45.37,45.48,109981.0,35.3645,35.4813,35.3334,35.419,109981.0
2021-04-08 12:30:00,45.48,45.5,45.38,45.39,51654.0,35.419,35.4346,35.3411,35.3489,51654.0
2021-04-08 13:00:00,45.4,45.54,45.4,45.51,58100.0,35.3567,35.4657,35.3567,35.4424,58100.0
2021-04-08 13:30:00,45.51,45.51,45.38,45.46,135540.0,35.4424,35.4424,35.3411,35.4034,135540.0
2021-04-08 14:00:00,45.45,45.52,45.43,45.52,60925.0,35.3957,35.4502,35.3801,35.4502,60925.0
2021-04-08 14:30:00,45.52,45.57,45.51,45.57,35915.0,35.4502,35.4891,35.4424,35.4891,35915.0
2021-04-08 15:00:00,45.58,45.71,45.57,45.7,96259.0,35.4969,35.5981,35.4891,35.5904,96259.0
2021-04-08 15:30:00,45.7,45.72,45.57,45.57,217929.0,35.5904,35.6059,35.4891,35.4891,217929.0
2021-04-09 09:30:00,45.15,45.21,45.06,45.1,210710.0,35.162,35.2088,35.0919,35.1231,210710.0
2021-04-09 10:00:00,45.12,45.14,44.83,44.86,123840.0,35.1387,35.1542,34.9128,34.9362,123840.0
2021-04-09 10:30:00,44.85,45.03,44.83,44.98,111733.0,34.9284,35.0686,34.9128,35.0296,111733.0
2021-04-09 11:00:00,45.0,45.09,44.99,45.03,96486.0,35.0452,35.1153,35.0374,35.0686,96486.0
2021-04-09 11:30:00,45.04,45.11,44.99,45.02,74571.0,35.0764,35.1309,35.0374,35.0608,74571.0
2021-04-09 12:00:00,45.03,45.04,44.99,45.03,62072.0,35.0686,35.0764,35.0374,35.0686,62072.0
2021-04-09 12:30:00,45.03,45.09,45.01,45.07,61952.0,35.0686,35.1153,35.053,35.0997,61952.0
2021-04-09 13:00:00,45.07,45.07,44.91,44.94,164542.0,35.0997,35.0997,34.9751,34.9985,164542.0
2021-04-09 13:30:00,44.94,44.98,44.91,44.94,50790.0,34.9985,35.0296,34.9751,34.9985,50790.0
2021-04-09 14:00:00,44.93,45.04,44.88,45.0,62532.0,34.9907,35.0764,34.9518,35.0452,62532.0
2021-04-09 14:30:00,45.0,45.03,44.93,44.94,56990.0,35.0452,35.0686,34.9907,34.9985,56990.0
2021-04-09 15:00:00,44.95,45.03,44.91,45.0,56106.0,35.0063,35.0686,34.9751,35.0452,56106.0
2021-04-09 15:30:00,45.01,45.03,44.95,44.99,125794.0,35.053,35.0686,35.0063,35.0374,125794.0
2021-04-12 09:30:00,45.1,45.26,45.07,45.1,130984.0,35.1231,35.2477,35.0997,35.1231,130984.0
2021-04-12 10:00:00,45.09,45.16,44.99,45.13,64855.0,35.1153,35.1698,35.0374,35.1464,64855.0
2021-04-12 10:30:00,45.15,45.18,44.98,45.0,63850.0,35.162,35.1854,35.0296,35.0452,63850.0
2021-04-12 11:00:00,44.99,45.02,44.89,44.91,71959.0,35.0374,35.0608,34.9595,34.9751,71959.0
2021-04-12 11:30:00,44.92,45.2,44.87,45.0,876549.0,34.9829,35.201,34.944,35.0452,876549.0
2021-04-12 12:00:00,44.97,45.01,44.86,44.87,81179.0,35.0218,35.053,34.9362,34.944,81179.0
2021-04-12 12:30:00,44.87,44.98,44.85,44.94,72963.0,34.944,35.0296,34.9284,34.9985,72963.0
2021-04-12 13:00:00,44.93,44.93,44.71,44.79,110329.0,34.9907,34.9907,34.8194,34.8817,110329.0
2021-04-12 13:30:00,44.78,44.8,44.72,44.73,69664.0,34.8739,34.8895,34.8271,34.8349,69664.0
2021-04-12 14:00:00,44.73,44.76,44.62,44.76,135311.0,34.8349,34.8583,34.7493,34.8583,135311.0
2021-04-12 14:30:00,44.76,44.9,44.74,44.84,204815.0,34.8583,34.9673,34.8427,34.9206,204815.0
2021-04-12 15:00:00,44.84,44.98,44.8,44.94,186669.0,34.9206,35.0296,34.8895,34.9985,186669.0
2021-04-12 15:30:00,44.94,44.96,44.82,44.95,234144.0,34.9985,35.0141,34.905,35.0063,234144.0
2021-04-13 09:30:00,45.26,45.28,45.08,45.15,231755.0,35.2477,35.2633,35.1075,35.162,231755.0
2021-04-13 10:00:00,45.15,45.32,45.15,45.29,161221.0,35.162,35.2944,35.162,35.2711,161221.0
2021-04-13 10:30:00,45.3,45.32,45.12,45.18,145370.0,35.2788,35.2944,35.1387,35.1854,145370.0
2021-04-13 11:00:00,45.19,45.27,45.13,45.24,90657.0,35.1932,35.2555,35.1464,35.2321,90657.0
2021-04-13 11:30:00,45.26,45.29,45.15,45.28,106845.0,35.2477,35.2711,35.162,35.2633,106845.0
2021-04-13 12:00:00,45.27,45.31,45.12,45.21,86691.0,35.2555,35.2866,35.1387,35.2088,86691.0
2021-04-13 12:30:00,45.22,45.31,45.21,45.23,109325.0,35.2165,35.2866,35.2088,35.2243,109325.0
2021-04-13 13:00:00,45.23,45.23,45.15,45.18,59211.0,35.2243,35.2243,35.162,35.1854,59211.0
2021-04-13 13:30:00,45.18,45.21,45.15,45.2,35020.0,35.1854,35.2088,35.162,35.201,35020.0
2021-04-13 14:00:00,45.2,45.24,45.17,45.17,50541.0,35.201,35.2321,35.1776,35.1776,50541.0
2021-04-13 14:30:00,45.17,45.25,45.17,45.19,73923.0,35.1776,35.2399,35.1776,35.1932,73923.0
2021-04-13 15:00:00,45.19,45.25,45.19,45.21,87661.0,35.1932,35.2399,35.1932,35.2088,87661.0
2021-04-13 15:30:00,45.22,45.25,45.14,45.14,164723.0,35.2165,35.2399,35.1542,35.1542,164723.0
2021-04-14 09:30:00,45.22,45.44,45.22,45.36,92493.0,35.2165,35.3879,35.2165,35.3256,92493.0
2021-04-14 10:00:00,45.36,45.4,45.3,45.36,64369.0,35.3256,35.3567,35.2788,35.3256,64369.0
2021-04-14 10:30:00,45.37,45.77,45.37,45.62,127570.0,35.3334,35.6449,35.3334,35.5281,127570.0
2021-04-14 11:00:00,45.62,45.89,45.6,45.88,101837.0,35.5281,35.7383,35.5125,35.7305,101837.0
2021-04-14 11:30:00,45.88,45.98,45.83,45.89,90089.0,35.7305,35.8084,35.6916,35.7383,90089.0
2021-04-14 12:00:00,45.9,46.0,45.86,45.91,80032.0,35.7461,35.824,35.715,35.7539,80032.0
2021-04-14 12:30:00,45.92,46.01,45.88,45.88,24630.0,35.7617,35.8318,35.7305,35.7305,24630.0
2021-04-14 13:00:00,45.88,45.88,45.75,45.76,58936.0,35.7305,35.7305,35.6293,35.6371,58936.0
2021-04-14 13:30:00,45.77,45.78,45.62,45.62,38344.0,35.6449,35.6527,35.5281,35.5281,38344.0
2021-04-14 14:00:00,45.64,45.64,45.5,45.61,62106.0,35.5436,35.5436,35.4346,35.5203,62106.0
2021-04-14 14:30:00,45.62,45.63,45.48,45.48,54795.0,35.5281,35.5358,35.419,35.419,54795.0
2021-04-14 15:00:00,45.47,45.52,45.45,45.51,79941.0,35.4112,35.4502,35.3957,35.4424,79941.0
2021-04-14 15:30:00,45.52,45.57,45.5,45.53,163273.0,35.4502,35.4891,35.4346,35.458,163273.0
2021-04-15 09:30:00,45.79,45.8,45.43,45.64,118827.0,35.6604,35.6682,35.3801,35.5436,118827.0
2021-04-15 10:00:00,45.64,45.67,45.55,45.65,56941.0,35.5436,35.567,35.4735,35.5514,56941.0
2021-04-15 10:30:00,45.68,45.7,45.57,45.68,68384.0,35.5748,35.5904,35.4891,35.5748,68384.0
2021-04-15 11:00:00,45.72,45.72,45.51,45.54,105656.0,35.6059,35.6059,35.4424,35.4657,105656.0
2021-04-15 11:30:00,45.54,45.54,45.38,45.38,68314.0,35.4657,35.4657,35.3411,35.3411,68314.0
2021-04-15 12:00:00,45.39,45.43,45.34,45.35,45397.0,35.3489,35.3801,35.31,35.3178,45397.0
2021-04-15 12:30:00,45.36,45.38,45.33,45.34,32896.0,35.3256,35.3411,35.3022,35.31,32896.0
2021-04-15 13:00:00,45.34,45.38,45.29,45.33,53402.0,35.31,35.3411,35.2711,35.3022,53402.0
2021-04-15 13:30:00,45.33,45.33,45.25,45.28,60647.0,35.3022,35.3022,35.2399,35.2633,60647.0
2021-04-15 14:00:00,45.29,45.38,45.27,45.38,67944.0,35.2711,35.3411,35.2555,35.3411,67944.0
2021-04-15 14:30:00,45.38,45.51,45.38,45.5,72569.0,35.3411,35.4424,35.3411,35.4346,72569.0
2021-04-15 15:00:00,45.51,45.52,45.46,45.48,101136.0,35.4424,35.4502,35.4034,35.419,101136.0
2021-04-15 15:30:00,45.48,45.58,45.45,45.49,150433.0,35.419,35.4969,35.3957,35.4268,150433.0
2021-04-16 09:30:00,45.6,45.67,45.3,45.32,160715.0,35.5125,35.567,35.2788,35.2944,160715.0
2021-04-16 10:00:00,45.33,45.41,45.3,45.38,183362.0,35.3022,35.3645,35.2788,35.3411,183362.0
2021-04-16 10:30:00,45.38,45.47,45.34,45.41,96518.0,35.3411,35.4112,35.31,35.3645,96518.0
2021-04-16 11:00:00,45.4,45.55,45.39,45.52,93917.0,35.3567,35.4735,35.3489,35.4502,93917.0
2021-04-16 11:30:00,45.52,45.59,45.44,45.45,69748.0,35.4502,35.5047,35.3879,35.3957,69748.0
2021-04-16 12:00:00,45.45,45.49,45.31,45.33,56251.0,35.3957,35.4268,35.2866,35.3022,56251.0
2021-04-16 12:30:00,45.33,45.37,45.29,45.32,66437.0,35.3022,35.3334,35.2711,35.2944,66437.0
2021-04-16 13:00:00,45.32,45.33,45.28,45.33,73520.0,35.2944,35.3022,35.2633,35.3022,73520.0
2021-04-16 13:30:00,45.32,45.37,45.3,45.3,61044.0,35.2944,35.3334,35.2788,35.2788,61044.0
2021-04-16 14:00:00,45.3,45.36,45.27,45.33,66704.0,35.2788,35.3256,35.2555,35.3022,66704.0
2021-04-16 14:30:00,45.33,45.4,45.29,45.39,42805.0,35.3022,35.3567,35.2711,35.3489,42805.0
2021-04-16 15:00:00,45.38,45.42,45.34,45.38,90195.0,35.3411,35.3723,35.31,35.3411,90195.0
2021-04-16 15:30:00,45.37,45.41,45.33,45.36,130132.0,35.3334,35.3645,35.3022,35.3256,130132.0
2021-04-19 09:30:00,45.83,46.02,45.83,45.99,170520.0,35.6916,35.8396,35.6916,35.8162,170520.0
2021-04-19 10:00:00,45.98,45.98,45.74,45.96,80292.0,35.8084,35.8084,35.6215,35.7928,80292.0
2021-04-19 10:30:00,45.96,45.99,45.74,45.78,143811.0,35.7928,35.8162,35.6215,35.6527,143811.0
2021-04-19 11:00:00,45.78,45.84,45.73,45.84,67323.0,35.6527,35.6994,35.6137,35.6994,67323.0
2021-04-19 11:30:00,45.85,45.85,45.55,45.6,64751.0,35.7072,35.7072,35.4735,35.5125,64751.0
2021-04-19 12:00:00,45.61,45.74,45.6,45.68,50160.0,35.5203,35.6215,35.5125,35.5748,50160.0
2021-04-19 12:30:00,45.69,45.7,45.61,45.66,37490.0,35.5826,35.5904,35.5203,35.5592,37490.0
2021-04-19 13:00:00,45.66,45.73,45.66,45.68,52769.0,35.5592,35.6137,35.5592,35.5748,52769.0
2021-04-19 13:30:00,45.67,45.76,45.66,45.69,51510.0,35.567,35.6371,35.5592,35.5826,51510.0
2021-04-19 14:00:00,45.69,45.77,45.66,45.73,39045.0,35.5826,35.6449,35.5592,35.6137,39045.0
2021-04-19 14:30:00,45.74,45.78,45.68,45.76,62797.0,35.6215,35.6527,35.5748,35.6371,62797.0
2021-04-19 15:00:00,45.76,45.8,45.71,45.75,99601.0,35.6371,35.6682,35.5981,35.6293,99601.0
2021-04-19 15:30:00,45.75,45.91,45.71,45.88,104611.0,35.6293,35.7539,35.5981,35.7305,104611.0
2021-04-20 09:30:00,45.34,45.34,44.85,44.92,284634.0,35.31,35.31,34.9284,34.9829,284634.0
2021-04-20 10:00:00,44.93,44.99,44.83,44.86,203925.0,34.9907,35.0374,34.9128,34.9362,203925.0
2021-04-20 10:30:00,44.85,44.88,44.31,44.54,252223.0,34.9284,34.9518,34.5078,34.687,252223.0
2021-04-20 11:00:00,44.52,44.56,44.27,44.28,160079.0,34.6714,34.7025,34.4767,34.4845,160079.0
2021-04-20 11:30:00,44.28,44.53,44.23,44.48,116374.0,34.4845,34.6792,34.4455,34.6402,116374.0
2021-04-20 12:00:00,44.49,44.58,44.4,44.52,62311.0,34.648,34.7181,34.5779,34.6714,62311.0
2021-04-20 12:30:00,44.51,44.6,44.48,44.59,68134.0,34.6636,34.7337,34.6402,34.7259,68134.0
2021-04-20 13:00:00,44.58,44.62,44.51,44.53,66376.0,34.7181,34.7493,34.6636,34.6792,66376.0
2021-04-20 13:30:00,44.53,44.63,44.5,44.63,94133.0,34.6792,34.7571,34.6558,34.7571,94133.0
2021-04-20 14:00:00,44.63,44.69,44.6,44.61,118359.0,34.7571,34.8038,34.7337,34.7415,118359.0
2021-04-20 14:30:00,44.61,44.66,44.56,44.57,91689.0,34.7415,34.7804,34.7025,34.7103,91689.0
2021-04-20 15:00:00,44.57,44.71,44.57,44.65,150802.0,34.7103,34.8194,34.7103,34.7726,150802.0
2021-04-20 15:30:00,44.65,44.76,44.61,44.72,275855.0,34.7726,34.8583,34.7415,34.8271,275855.0
2021-04-21 09:30:00,44.45,44.76,44.36,44.57,191108.0,34.6169,34.8583,34.5468,34.7103,191108.0
2021-04-21 10:00:00,44.58,44.77,44.55,44.61,176058.0,34.7181,34.8661,34.6948,34.7415,176058.0
2021-04-21 10:30:00,44.6,44.71,44.59,44.64,116740.0,34.7337,34.8194,34.7259,34.7648,116740.0
2021-04-21 11:00:00,44.65,44.75,44.47,44.53,102675.0,34.7726,34.8505,34.6325,34.6792,102675.0
2021-04-21 11:30:00,44.53,44.64,44.42,44.55,62160.0,34.6792,34.7648,34.5935,34.6948,62160.0
2021-04-21 12:00:00,44.55,44.65,44.55,44.56,59876.0,34.6948,34.7726,34.6948,34.7025,59876.0
2021-04-21 12:30:00,44.57,44.69,44.57,44.68,53568.0,34.7103,34.8038,34.7103,34.796,53568.0
2021-04-21 13:00:00,44.68,44.71,44.62,44.7,123878.0,34.796,34.8194,34.7493,34.8116,123878.0
2021-04-21 13:30:00,44.7,44.79,44.67,44.78,119369.0,34.8116,34.8817,34.7882,34.8739,119369.0
2021-04-21 14:00:00,44.78,44.83,44.69,44.7,116015.0,34.8739,34.9128,34.8038,34.8116,116015.0
2021-04-21 14:30:00,44.69,44.75,44.64,44.74,140848.0,34.8038,34.8505,34.7648,34.8427,140848.0
2021-04-21 15:00:00,44.74,44.8,44.72,44.79,102452.0,34.8427,34.8895,34.8271,34.8817,102452.0
2021-04-21 15:30:00,44.79,44.88,44.74,44.8,180594.0,34.8817,34.9518,34.8427,34.8895,180594.0
2021-04-22 09:30:00,44.31,44.36,44.06,44.31,203209.0,34.5078,34.5468,34.3132,34.5078,203209.0
2021-04-22 10:00:00,44.31,44.32,44.08,44.11,182166.0,34.5078,34.5156,34.3287,34.3521,182166.0
2021-04-22 10:30:00,44.1,44.36,44.1,44.31,147893.0,34.3443,34.5468,34.3443,34.5078,147893.0
2021-04-22 11:00:00,44.3,44.44,44.29,44.38,191144.0,34.5001,34.6091,34.4923,34.5624,191144.0
2021-04-22 11:30:00,44.38,44.49,44.34,44.42,138757.0,34.5624,34.648,34.5312,34.5935,138757.0
2021-04-22 12:00:00,44.42,44.46,44.37,44.41,83797.0,34.5935,34.6247,34.5546,34.5857,83797.0
2021-04-22 12:30:00,44.41,44.43,44.37,44.4,92365.0,34.5857,34.6013,34.5546,34.5779,92365.0
2021-04-22 13:00:00,44.4,44.4,44.09,44.23,117546.0,34.5779,34.5779,34.3365,34.4455,117546.0
2021-04-22 13:30:00,44.23,44.28,44.08,44.12,180706.0,34.4455,34.4845,34.3287,34.3599,180706.0
2021-04-22 14:00:00,44.12,44.22,44.02,44.21,105402.0,34.3599,34.4378,34.282,34.43,105402.0
2021-04-22 14:30:00,44.21,44.29,44.21,44.23,81695.0,34.43,34.4923,34.43,34.4455,81695.0
2021-04-22 15:00:00,44.23,44.27,44.0,44.04,134212.0,34.4455,34.4767,34.2664,34.2976,134212.0
2021-04-22 15:30:00,44.05,44.16,44.04,44.06,125813.0,34.3054,34.391,34.2976,34.3132,125813.0
2021-04-23 09:30:00,44.23,44.3,44.11,44.19,126524.0,34.4455,34.5001,34.3521,34.4144,126524.0
2021-04-23 10:00:00,44.19,44.49,44.18,44.48,78235.0,34.4144,34.648,34.4066,34.6402,78235.0
2021-04-23 10:30:00,44.48,44.55,44.27,44.32,137381.0,34.6402,34.6948,34.4767,34.5156,137381.0
2021-04-23 11:00:00,44.33,44.48,44.33,44.4,94014.0,34.5234,34.6402,34.5234,34.5779,94014.0
2021-04-23 11:30:00,44.41,44.42,44.27,44.3,38135.0,34.5857,34.5935,34.4767,34.5001,38135.0
2021-04-23 12:00:00,44.29,44.32,44.24,44.26,31572.0,34.4923,34.5156,34.4533,34.4689,31572.0
2021-04-23 12:30:00,44.24,44.33,44.23,44.31,38464.0,34.4533,34.5234,34.4455,34.5078,38464.0
2021-04-23 13:00:00,44.3,44.32,44.25,44.29,39104.0,34.5001,34.5156,34.4611,34.4923,39104.0
2021-04-23 13:30:00,44.29,44.32,44.27,44.3,29807.0,34.4923,34.5156,34.4767,34.5001,29807.0
2021-04-23 14:00:00,44.3,44.32,44.24,44.26,54582.0,34.5001,34.5156,34.4533,34.4689,54582.0
2021-04-23 14:30:00,44.25,44.33,44.24,44.33,69176.0,34.4611,34.5234,34.4533,34.5234,69176.0
2021-04-23 15:00:00,44.33,44.47,44.32,44.45,90980.0,34.5234,34.6325,34.5156,34.6169,90980.0
2021-04-23 15:30:00,44.45,44.53,44.36,44.47,122477.0,34.6169,34.6792,34.5468,34.6325,122477.0
2021-04-26 09:30:00,44.47,44.69,44.44,44.59,125512.0,34.6325,34.8038,34.6091,34.7259,125512.0
2021-04-26 10:00:00,44.59,44.72,44.58,44.6,145453.0,34.7259,34.8271,34.7181,34.7337,145453.0
2021-04-26 10:30:00,44.6,44.66,44.52,44.58,70453.0,34.7337,34.7804,34.6714,34.7181,70453.0
2021-04-26 11:00:00,44.58,44.68,44.53,44.55,70463.0,34.7181,34.796,34.6792,34.6948,70463.0
2021-04-26 11:30:00,44.56,44.6,44.47,44.59,112189.0,34.7025,34.7337,34.6325,34.7259,112189.0
2021-04-26 12:00:00,44.59,44.6,44.43,44.44,58367.0,34.7259,34.7337,34.6013,34.6091,58367.0
2021-04-26 12:30:00,44.45,44.46,44.4,44.44,76897.0,34.6169,34.6247,34.5779,34.6091,76897.0
2021-04-26 13:00:00,44.44,44.56,44.42,44.48,46286.0,34.6091,34.7025,34.5935,34.6402,46286.0
2021-04-26 13:30:00,44.48,44.48,44.38,44.46,81155.0,34.6402,34.6402,34.5624,34.6247,81155.0
2021-04-26 14:00:00,44.45,44.49,44.32,44.34,104010.0,34.6169,34.648,34.5156,34.5312,104010.0
2021-04-26 14:30:00,44.35,44.44,44.32,44.44,74019.0,34.539,34.6091,34.5156,34.6091,74019.0
2021-04-26 15:00:00,44.44,44.56,44.43,44.45,50365.0,34.6091,34.7025,34.6013,34.6169,50365.0
2021-04-26 15:30:00,44.45,44.56,44.42,44.49,135715.0,34.6169,34.7025,34.5935,34.648,135715.0
2021-04-27 09:30:00,44.52,44.65,44.41,44.59,129787.0,34.6714,34.7726,34.5857,34.7259,129787.0
2021-04-27 10:00:00,44.6,44.62,44.46,44.54,70501.0,34.7337,34.7493,34.6247,34.687,70501.0
2021-04-27 10:30:00,44.54,44.55,44.39,44.44,103700.0,34.687,34.6948,34.5702,34.6091,103700.0
2021-04-27 11:00:00,44.44,44.52,44.4,44.42,84586.0,34.6091,34.6714,34.5779,34.5935,84586.0
2021-04-27 11:30:00,44.43,44.57,44.41,44.57,79598.0,34.6013,34.7103,34.5857,34.7103,79598.0
2021-04-27 12:00:00,44.57,44.63,44.55,44.63,89325.0,34.7103,34.7571,34.6948,34.7571,89325.0
2021-04-27 12:30:00,44.63,44.63,44.52,44.52,50919.0,34.7571,34.7571,34.6714,34.6714,50919.0
2021-04-27 13:00:00,44.52,44.57,44.49,44.52,78335.0,34.6714,34.7103,34.648,34.6714,78335.0
2021-04-27 13:30:00,44.51,44.55,44.49,44.52,75746.0,34.6636,34.6948,34.648,34.6714,75746.0
2021-04-27 14:00:00,44.51,44.51,44.43,44.5,82934.0,34.6636,34.6636,34.6013,34.6558,82934.0
2021-04-27 14:30:00,44.5,44.64,44.47,44.62,74599.0,34.6558,34.7648,34.6325,34.7493,74599.0
2021-04-27 15:00:00,44.61,44.76,44.6,44.74,78868.0,34.7415,34.8583,34.7337,34.8427,78868.0
2021-04-27 15:30:00,44.75,44.79,44.72,44.75,170293.0,34.8505,34.8817,34.8271,34.8505,170293.0
2021-04-28 09:30:00,44.92,45.15,44.9,44.94,224297.0,34.9829,35.162,34.9673,34.9985,224297.0
2021-04-28 10:00:00,44.94,45.3,44.93,45.25,87362.0,34.9985,35.2788,34.9907,35.2399,87362.0
2021-04-28 10:30:00,45.26,45.46,45.26,45.39,258094.0,35.2477,35.4034,35.2477,35.3489,258094.0
2021-04-28 11:00:00,45.38,45.66,45.34,45.55,277508.0,35.3411,35.5592,35.31,35.4735,277508.0
2021-04-28 11:30:00,45.54,45.62,45.34,45.62,201112.0,35.4657,35.5281,35.31,35.5281,201112.0
2021-04-28 12:00:00,45.62,45.69,45.59,45.63,107170.0,35.5281,35.5826,35.5047,35.5358,107170.0
2021-04-28 12:30:00,45.61,45.72,45.61,45.7,110389.0,35.5203,35.6059,35.5203,35.5904,110389.0
2021-04-28 13:00:00,45.69,45.8,45.64,45.79,124473.0,35.5826,35.6682,35.5436,35.6604,124473.0
2021-04-28 13:30:00,45.78,45.87,45.73,45.74,85716.0,35.6527,35.7227,35.6137,35.6215,85716.0
2021-04-28 14:00:00,45.73,45.87,45.66,45.83,151758.0,35.6137,35.7227,35.5592,35.6916,151758.0
2021-04-28 14:30:00,45.84,46.03,45.79,45.97,154763.0,35.6994,35.8474,35.6604,35.8006,154763.0
2021-04-28 15:00:00,45.96,45.99,45.8,45.98,124420.0,35.7928,35.8162,35.6682,35.8084,124420.0
2021-04-28 15:30:00,45.98,45.98,45.77,45.85,177565.0,35.8084,35.8084,35.6449,35.7072,177565.0
2021-04-29 09:30:00,45.67,45.7,45.28,45.51,570170.0,35.567,35.5904,35.2633,35.4424,570170.0
2021-04-29 10:00:00,45.52,45.56,45.19,45.3,512129.0,35.4502,35.4813,35.1932,35.2788,512129.0
2021-04-29 10:30:00,45.29,45.31,44.86,44.97,238785.0,35.2711,35.2866,34.9362,35.0218,238785.0
2021-04-29 11:00:00,44.96,45.14,44.93,44.98,125391.0,35.0141,35.1542,34.9907,35.0296,125391.0
2021-04-29 11:30:00,44.98,45.01,44.84,44.87,58649.0,35.0296,35.053,34.9206,34.944,58649.0
2021-04-29 12:00:00,44.88,44.91,44.71,44.84,126287.0,34.9518,34.9751,34.8194,34.9206,126287.0
2021-04-29 12:30:00,44.85,45.09,44.84,45.02,64855.0,34.9284,35.1153,34.9206,35.0608,64855.0
2021-04-29 13:00:00,45.02,45.09,44.97,45.08,61149.0,35.0608,35.1153,35.0218,35.1075,61149.0
2021-04-29 13:30:00,45.07,45.13,45.01,45.03,81747.0,35.0997,35.1464,35.053,35.0686,81747.0
2021-04-29 14:00:00,45.04,45.09,45.02,45.09,87050.0,35.0764,35.1153,35.0608,35.1153,87050.0
2021-04-29 14:30:00,45.09,45.16,45.06,45.14,82486.0,35.1153,35.1698,35.0919,35.1542,82486.0
2021-04-29 15:00:00,45.14,45.19,45.0,45.05,85619.0,35.1542,35.1932,35.0452,35.0841,85619.0
2021-04-29 15:30:00,45.06,45.24,45.04,45.18,175650.0,35.0919,35.2321,35.0764,35.1854,175650.0
2021-04-30 09:30:00,44.68,44.72,44.51,44.71,178403.0,34.796,34.8271,34.6636,34.8194,178403.0
2021-04-30 10:00:00,44.7,44.72,44.37,44.45,119051.0,34.8116,34.8271,34.5546,34.6169,119051.0
2021-04-30 10:30:00,44.44,44.46,44.09,44.14,180232.0,34.6091,34.6247,34.3365,34.3755,180232.0
2021-04-30 11:00:00,44.15,44.33,44.1,44.25,98030.0,34.3832,34.5234,34.3443,34.4611,98030.0
2021-04-30 11:30:00,44.25,44.52,44.25,44.48,116213.0,34.4611,34.6714,34.4611,34.6402,116213.0
2021-04-30 12:00:00,44.47,44.53,44.45,44.51,69478.0,34.6325,34.6792,34.6169,34.6636,69478.0
2021-04-30 12:30:00,44.51,44.55,44.47,44.49,83404.0,34.6636,34.6948,34.6325,34.648,83404.0
2021-04-30 13:00:00,44.49,44.49,44.4,44.41,63163.0,34.648,34.648,34.5779,34.5857,63163.0
2021-04-30 13:30:00,44.41,44.45,44.25,44.25,65251.0,34.5857,34.6169,34.4611,34.4611,65251.0
2021-04-30 14:00:00,44.25,44.34,44.21,44.31,114792.0,34.4611,34.5312,34.43,34.5078,114792.0
2021-04-30 14:30:00,44.32,44.42,44.3,44.34,118986.0,34.5156,34.5935,34.5001,34.5312,118986.0
2021-04-30 15:00:00,44.33,44.35,44.25,44.32,104380.0,34.5234,34.539,34.4611,34.5156,104380.0
2021-04-30 15:30:00,44.33,44.35,44.18,44.3,284531.0,34.5234,34.539,34.4066,34.5001,284531.0
2021-05-03 09:30:00,44.71,44.81,44.59,44.79,277731.0,34.8194,34.8972,34.7259,34.8817,277731.0
2021-05-03 10:00:00,44.77,44.88,44.7,44.71,160072.0,34.8661,34.9518,34.8116,34.8194,160072.0
2021-05-03 10:30:00,44.71,44.96,44.71,44.96,116439.0,34.8194,35.0141,34.8194,35.0141,116439.0
2021-05-03 11:00:00,44.95,45.01,44.89,44.95,113832.0,35.0063,35.053,34.9595,35.0063,113832.0
2021-05-03 11:30:00,44.95,45.05,44.82,44.82,77339.0,35.0063,35.0841,34.905,34.905,77339.0
2021-05-03 12:00:00,44.82,44.98,44.81,44.98,52572.0,34.905,35.0296,34.8972,35.0296,52572.0
2021-05-03 12:30:00,44.98,44.98,44.84,44.9,124395.0,35.0296,35.0296,34.9206,34.9673,124395.0
2021-05-03 13:00:00,44.9,44.92,44.85,44.9,53598.0,34.9673,34.9829,34.9284,34.9673,53598.0
2021-05-03 13:30:00,44.91,44.94,44.87,44.94,53272.0,34.9751,34.9985,34.944,34.9985,53272.0
2021-05-03 14:00:00,44.94,45.05,44.94,45.04,51072.0,34.9985,35.0841,34.9985,35.0764,51072.0
2021-05-03 14:30:00,45.04,45.21,45.04,45.21,112842.0,35.0764,35.2088,35.0764,35.2088,112842.0
2021-05-03 15:00:00,45.21,45.25,45.1,45.23,150561.0,35.2088,35.2399,35.1231,35.2243,150561.0
2021-05-03 15:30:00,45.23,45.31,45.2,45.3,269990.0,35.2243,35.2866,35.201,35.2788,269990.0
2021-05-04 09:30:00,45.58,45.74,45.17,45.22,186203.0,35.4969,35.6215,35.1776,35.2165,186203.0
2021-05-04 10:00:00,45.21,45.34,44.95,45.29,302248.0,35.2088,35.31,35.0063,35.2711,302248.0
2021-05-04 10:30:00,45.3,45.44,45.2,45.37,155657.0,35.2788,35.3879,35.201,35.3334,155657.0
2021-05-04 11:00:00,45.37,45.46,45.22,45.3,162988.0,35.3334,35.4034,35.2165,35.2788,162988.0
2021-05-04 11:30:00,45.31,45.43,45.26,45.33,148969.0,35.2866,35.3801,35.2477,35.3022,148969.0
2021-05-04 12:00:00,45.33,45.55,45.32,45.5,77013.0,35.3022,35.4735,35.2944,35.4346,77013.0
2021-05-04 12:30:00,45.5,45.51,45.33,45.36,59288.0,35.4346,35.4424,35.3022,35.3256,59288.0
2021-05-04 13:00:00,45.36,45.42,45.33,45.37,55010.0,35.3256,35.3723,35.3022,35.3334,55010.0
2021-05-04 13:30:00,45.38,45.46,45.33,45.46,53652.0,35.3411,35.4034,35.3022,35.4034,53652.0
2021-05-04 14:00:00,45.46,45.47,45.33,45.37,80372.0,35.4034,35.4112,35.3022,35.3334,80372.0
2021-05-04 14:30:00,45.38,45.49,45.37,45.47,111338.0,35.3411,35.4268,35.3334,35.4112,111338.0
2021-05-04 15:00:00,45.48,45.5,45.39,45.42,100067.0,35.419,35.4346,35.3489,35.3723,100067.0
2021-05-04 15:30:00,45.42,45.45,45.32,45.35,235828.0,35.3723,35.3957,35.2944,35.3178,235828.0
2021-05-05 09:30:00,46.43,46.75,46.29,46.7,278277.0,36.1589,36.4081,36.0498,36.3691,278277.0
2021-05-05 10:00:00,46.68,46.76,46.46,46.75,211814.0,36.3536,36.4159,36.1822,36.4081,211814.0
2021-05-05 10:30:00,46.76,46.96,46.74,46.81,149002.0,36.4159,36.5716,36.4003,36.4548,149002.0
2021-05-05 11:00:00,46.79,46.88,46.75,46.8,292590.0,36.4392,36.5093,36.4081,36.447,292590.0
2021-05-05 11:30:00,46.78,46.95,46.76,46.94,65295.0,36.4314,36.5638,36.4159,36.556,65295.0
2021-05-05 12:00:00,46.95,47.0,46.87,46.97,56224.0,36.5638,36.6028,36.5015,36.5794,56224.0
2021-05-05 12:30:00,46.97,46.98,46.78,46.83,29309.0,36.5794,36.5872,36.4314,36.4704,29309.0
2021-05-05 13:00:00,46.82,46.86,46.77,46.82,65126.0,36.4626,36.4937,36.4237,36.4626,65126.0
2021-05-05 13:30:00,46.82,46.82,46.68,46.81,61427.0,36.4626,36.4626,36.3536,36.4548,61427.0
2021-05-05 14:00:00,46.82,46.9,46.76,46.85,64189.0,36.4626,36.5249,36.4159,36.486,64189.0
2021-05-05 14:30:00,46.86,46.91,46.83,46.91,86252.0,36.4937,36.5327,36.4704,36.5327,86252.0
2021-05-05 15:00:00,46.9,46.91,46.71,46.78,61133.0,36.5249,36.5327,36.3769,36.4314,61133.0
2021-05-05 15:30:00,46.78,46.95,46.75,46.95,145124.0,36.4314,36.5638,36.4081,36.5638,145124.0
2021-05-06 09:30:00,47.0,47.16,46.87,46.94,138312.0,36.6028,36.7274,36.5015,36.556,138312.0
2021-05-06 10:00:00,46.92,46.96,46.72,46.91,78508.0,36.5405,36.5716,36.3847,36.5327,78508.0
2021-05-06 10:30:00,46.91,47.08,46.88,47.05,127928.0,36.5327,36.6651,36.5093,36.6417,127928.0
2021-05-06 11:00:00,47.07,47.16,46.99,47.11,99844.0,36.6573,36.7274,36.595,36.6884,99844.0
2021-05-06 11:30:00,47.14,47.41,47.14,47.41,95216.0,36.7118,36.9221,36.7118,36.9221,95216.0
2021-05-06 12:00:00,47.41,47.41,47.29,47.36,55144.0,36.9221,36.9221,36.8286,36.8831,55144.0
2021-05-06 12:30:00,47.37,47.37,47.23,47.3,34566.0,36.8909,36.8909,36.7819,36.8364,34566.0
2021-05-06 13:00:00,47.3,47.33,47.24,47.27,35472.0,36.8364,36.8598,36.7897,36.813,35472.0
2021-05-06 13:30:00,47.27,47.3,47.2,47.23,70063.0,36.813,36.8364,36.7585,36.7819,70063.0
2021-05-06 14:00:00,47.23,47.26,47.04,47.05,70366.0,36.7819,36.8053,36.6339,36.6417,70366.0
2021-05-06 14:30:00,47.05,47.25,47.03,47.22,56984.0,36.6417,36.7975,36.6261,36.7741,56984.0
2021-05-06 15:00:00,47.23,47.36,47.2,47.34,100994.0,36.7819,36.8831,36.7585,36.8676,100994.0
2021-05-06 15:30:00,47.33,47.61,47.32,47.61,286852.0,36.8598,37.0778,36.852,37.0778,286852.0
2021-05-07 09:30:00,46.85,47.53,46.77,47.45,190282.0,36.486,37.0155,36.4237,36.9532,190282.0
2021-05-07 10:00:00,47.46,47.61,47.29,47.31,173431.0,36.961,37.0778,36.8286,36.8442,173431.0
2021-05-07 10:30:00,47.31,47.51,47.28,47.44,94374.0,36.8442,37.0,36.8208,36.9454,94374.0
2021-05-07 11:00:00,47.44,47.44,47.25,47.34,59599.0,36.9454,36.9454,36.7975,36.8676,59599.0
2021-05-07 11:30:00,47.34,47.65,47.34,47.65,93364.0,36.8676,37.109,36.8676,37.109,93364.0
2021-05-07 12:00:00,47.65,47.73,47.58,47.72,66901.0,37.109,37.1713,37.0545,37.1635,66901.0
2021-05-07 12:30:00,47.72,47.74,47.63,47.68,49113.0,37.1635,37.1791,37.0934,37.1323,49113.0
2021-05-07 13:00:00,47.67,47.77,47.66,47.75,72989.0,37.1246,37.2024,37.1168,37.1869,72989.0
2021-05-07 13:30:00,47.75,47.86,47.74,47.84,44341.0,37.1869,37.2725,37.1791,37.2569,44341.0
2021-05-07 14:00:00,47.83,47.84,47.69,47.84,362735.0,37.2492,37.2569,37.1401,37.2569,362735.0
2021-05-07 14:30:00,47.84,47.88,47.8,47.82,61787.0,37.2569,37.2881,37.2258,37.2414,61787.0
2021-05-07 15:00:00,47.83,47.87,47.79,47.86,47254.0,37.2492,37.2803,37.218,37.2725,47254.0
2021-05-07 15:30:00,47.86,47.91,47.82,47.89,211477.0,37.2725,37.3115,37.2414,37.2959,211477.0
2021-05-10 09:30:00,48.02,48.16,47.71,47.89,206401.0,37.3971,37.5062,37.1557,37.2959,206401.0
2021-05-10 10:00:00,47.89,47.93,47.68,47.7,124981.0,37.2959,37.327,37.1323,37.1479,124981.0
2021-05-10 10:30:00,47.7,47.77,47.59,47.75,98108.0,37.1479,37.2024,37.0623,37.1869,98108.0
2021-05-10 11:00:00,47.75,47.83,47.73,47.8,117522.0,37.1869,37.2492,37.1713,37.2258,117522.0
2021-05-10 11:30:00,47.81,47.94,47.78,47.78,104076.0,37.2336,37.3348,37.2102,37.2102,104076.0
2021-05-10 12:00:00,47.79,47.83,47.75,47.79,55340.0,37.218,37.2492,37.1869,37.218,55340.0
2021-05-10 12:30:00,47.79,47.8,47.7,47.71,53060.0,37.218,37.2258,37.1479,37.1557,53060.0
2021-05-10 13:00:00,47.72,47.78,47.66,47.77,70373.0,37.1635,37.2102,37.1168,37.2024,70373.0
2021-05-10 13:30:00,47.76,47.83,47.67,47.75,102500.0,37.1946,37.2492,37.1246,37.1869,102500.0
2021-05-10 14:00:00,47.75,47.83,47.62,47.64,60610.0,37.1869,37.2492,37.0856,37.1012,60610.0
2021-05-10 14:30:00,47.63,47.63,47.51,47.53,59574.0,37.0934,37.0934,37.0,37.0155,59574.0
2021-05-10 15:00:00,47.53,47.65,47.53,47.62,112561.0,37.0155,37.109,37.0155,37.0856,112561.0
2021-05-10 15:30:00,47.61,47.61,47.29,47.31,214967.0,37.0778,37.0778,36.8286,36.8442,214967.0
2021-05-11 09:30:00,46.82,47.32,46.68,47.3,236273.0,36.4626,36.852,36.3536,36.8364,236273.0
2021-05-11 10:00:00,47.3,47.36,46.93,46.93,171292.0,36.8364,36.8831,36.5483,36.5483,171292.0
2021-05-11 10:30:00,46.91,46.92,46.61,46.74,278270.0,36.5327,36.5405,36.299,36.4003,278270.0
2021-05-11 11:00:00,46.74,46.79,46.59,46.74,106089.0,36.4003,36.4392,36.2835,36.4003,106089.0
2021-05-11 11:30:00,46.75,47.01,46.67,46.91,81783.0,36.4081,36.6106,36.3458,36.5327,81783.0
2021-05-11 12:00:00,46.91,46.97,46.78,46.78,59254.0,36.5327,36.5794,36.4314,36.4314,59254.0
2021-05-11 12:30:00,46.77,46.92,46.76,46.79,41241.0,36.4237,36.5405,36.4159,36.4392,41241.0
2021-05-11 13:00:00,46.8,46.9,46.76,46.87,30715.0,36.447,36.5249,36.4159,36.5015,30715.0
2021-05-11 13:30:00,46.88,46.93,46.77,46.83,35738.0,36.5093,36.5483,36.4237,36.4704,35738.0
2021-05-11 14:00:00,46.84,46.92,46.79,46.89,30603.0,36.4782,36.5405,36.4392,36.5171,30603.0
2021-05-11 14:30:00,46.9,46.9,46.74,46.87,52577.0,36.5249,36.5249,36.4003,36.5015,52577.0
2021-05-11 15:00:00,46.87,46.93,46.85,46.88,66489.0,36.5015,36.5483,36.486,36.5093,66489.0
2021-05-11 15:30:00,46.88,46.89,46.56,46.59,238186.0,36.5093,36.5171,36.2601,36.2835,238186.0
2021-05-12 09:30:00,46.58,47.11,46.58,47.05,195626.0,36.2757,36.6884,36.2757,36.6417,195626.0
2021-05-12 10:00:00,47.04,47.47,46.99,47.34,196465.0,36.6339,36.9688,36.595,36.8676,196465.0
2021-05-12 10:30:00,47.33,47.77,47.21,47.5,148389.0,36.8598,37.2024,36.7663,36.9922,148389.0
2021-05-12 11:00:00,47.49,47.74,47.45,47.62,134782.0,36.9844,37.1791,36.9532,37.0856,134782.0
2021-05-12 11:30:00,47.6,47.61,47.38,47.41,105433.0,37.07,37.0778,36.8987,36.9221,105433.0
2021-05-12 12:00:00,47.38,47.38,47.1,47.21,80628.0,36.8987,36.8987,36.6807,36.7663,80628.0
2021-05-12 12:30:00,47.21,47.25,47.08,47.13,57883.0,36.7663,36.7975,36.6651,36.704,57883.0
2021-05-12 13:00:00,47.13,47.28,47.11,47.2,64300.0,36.704,36.8208,36.6884,36.7585,64300.0
2021-05-12 13:30:00,47.19,47.25,47.15,47.21,54996.0,36.7507,36.7975,36.7196,36.7663,54996.0
2021-05-12 14:00:00,47.22,47.26,46.96,46.97,83810.0,36.7741,36.8053,36.5716,36.5794,83810.0
2021-05-12 14:30:00,46.96,47.09,46.92,46.99,89097.0,36.5716,36.6729,36.5405,36.595,89097.0
2021-05-12 15:00:00,46.99,47.01,46.73,46.73,108516.0,36.595,36.6106,36.3925,36.3925,108516.0
2021-05-12 15:30:00,46.73,46.85,46.66,46.72,180921.0,36.3925,36.486,36.338,36.3847,180921.0
2021-05-13 09:30:00,46.63,47.07,46.45,47.03,236748.0,36.3146,36.6573,36.1744,36.6261,236748.0
2021-05-13 10:00:00,47.03,47.09,46.89,47.01,156833.0,36.6261,36.6729,36.5171,36.6106,156833.0
2021-05-13 10:30:00,47.04,47.13,46.96,47.06,162845.0,36.6339,36.704,36.5716,36.6495,162845.0
2021-05-13 11:00:00,47.08,47.19,46.91,46.94,200525.0,36.6651,36.7507,36.5327,36.556,200525.0
2021-05-13 11:30:00,46.96,47.0,46.83,46.84,147852.0,36.5716,36.6028,36.4704,36.4782,147852.0
2021-05-13 12:00:00,46.85,46.98,46.79,46.86,84992.0,36.486,36.5872,36.4392,36.4937,84992.0
2021-05-13 12:30:00,46.87,46.93,46.75,46.81,61785.0,36.5015,36.5483,36.4081,36.4548,61785.0
2021-05-13 13:00:00,46.8,46.84,46.62,46.64,78943.0,36.447,36.4782,36.3068,36.3224,78943.0
2021-05-13 13:30:00,46.63,46.65,46.43,46.53,105419.0,36.3146,36.3302,36.1589,36.2367,105419.0
2021-05-13 14:00:00,46.54,46.78,46.54,46.77,113950.0,36.2445,36.4314,36.2445,36.4237,113950.0
2021-05-13 14:30:00,46.76,46.85,46.74,46.79,119810.0,36.4159,36.486,36.4003,36.4392,119810.0
2021-05-13 15:00:00,46.79,46.94,46.79,46.93,113494.0,36.4392,36.556,36.4392,36.5483,113494.0
2021-05-13 15:30:00,46.92,47.01,46.91,46.94,205915.0,36.5405,36.6106,36.5327,36.556,205915.0
2021-05-14 09:30:00,47.9,48.33,47.89,48.29,189572.0,37.3037,37.6386,37.2959,37.6074,189572.0
2021-05-14 10:00:00,48.29,48.35,48.15,48.24,181898.0,37.6074,37.6541,37.4984,37.5685,181898.0
2021-05-14 10:30:00,48.21,48.31,48.13,48.13,102914.0,37.5451,37.623,37.4828,37.4828,102914.0
2021-05-14 11:00:00,48.14,48.32,48.03,48.27,77626.0,37.4906,37.6308,37.4049,37.5918,77626.0
2021-05-14 11:30:00,48.27,48.36,48.25,48.29,89357.0,37.5918,37.6619,37.5763,37.6074,89357.0
2021-05-14 12:00:00,48.3,48.47,48.3,48.42,62055.0,37.6152,37.7476,37.6152,37.7086,62055.0
2021-05-14 12:30:00,48.42,48.53,48.38,48.53,88160.0,37.7086,37.7943,37.6775,37.7943,88160.0
2021-05-14 13:00:00,48.52,48.63,48.5,48.61,110207.0,37.7865,37.8722,37.7709,37.8566,110207.0
2021-05-14 13:30:00,48.62,48.65,48.55,48.57,81933.0,37.8644,37.8878,37.8099,37.8255,81933.0
2021-05-14 14:00:00,48.58,48.75,48.58,48.73,77067.0,37.8332,37.9656,37.8332,37.9501,77067.0
2021-05-14 14:30:00,48.73,48.76,48.6,48.66,102249.0,37.9501,37.9734,37.8488,37.8956,102249.0
2021-05-14 15:00:00,48.66,48.71,48.52,48.65,107680.0,37.8956,37.9345,37.7865,37.8878,107680.0
2021-05-14 15:30:00,48.66,48.73,48.59,48.72,177670.0,37.8956,37.9501,37.841,37.9423,177670.0
2021-05-17 09:30:00,47.89,48.26,47.86,48.07,206562.0,37.2959,37.584,37.2725,37.4361,206562.0
2021-05-17 10:00:00,48.06,48.37,48.0,48.17,180262.0,37.4283,37.6697,37.3816,37.5139,180262.0
2021-05-17 10:30:00,48.17,48.44,48.14,48.44,163468.0,37.5139,37.7242,37.4906,37.7242,163468.0
2021-05-17 11:00:00,48.44,48.44,48.24,48.43,230912.0,37.7242,37.7242,37.5685,37.7164,230912.0
2021-05-17 11:30:00,48.43,48.6,48.36,48.5,175786.0,37.7164,37.8488,37.6619,37.7709,175786.0
2021-05-17 12:00:00,48.49,48.49,48.33,48.37,39703.0,37.7632,37.7632,37.6386,37.6697,39703.0
2021-05-17 12:30:00,48.37,48.49,48.32,48.45,54653.0,37.6697,37.7632,37.6308,37.732,54653.0
2021-05-17 13:00:00,48.45,48.53,48.39,48.43,71386.0,37.732,37.7943,37.6853,37.7164,71386.0
2021-05-17 13:30:00,48.43,48.48,48.39,48.47,48172.0,37.7164,37.7554,37.6853,37.7476,48172.0
2021-05-17 14:00:00,48.48,48.58,48.46,48.54,91309.0,37.7554,37.8332,37.7398,37.8021,91309.0
2021-05-17 14:30:00,48.55,48.62,48.49,48.59,106845.0,37.8099,37.8644,37.7632,37.841,106845.0
2021-05-17 15:00:00,48.59,48.63,48.55,48.61,99548.0,37.841,37.8722,37.8099,37.8566,99548.0
2021-05-17 15:30:00,48.61,48.78,48.61,48.72,217275.0,37.8566,37.989,37.8566,37.9423,217275.0
2021-05-18 09:30:00,48.87,48.99,48.63,48.66,129552.0,38.0591,38.1525,37.8722,37.8956,129552.0
2021-05-18 10:00:00,48.63,48.65,48.43,48.59,117338.0,37.8722,37.8878,37.7164,37.841,117338.0
2021-05-18 10:30:00,48.59,48.69,48.49,48.68,89163.0,37.841,37.9189,37.7632,37.9111,89163.0
2021-05-18 11:00:00,48.67,48.67,48.46,48.54,78346.0,37.9033,37.9033,37.7398,37.8021,78346.0
2021-05-18 11:30:00,48.55,48.56,48.38,48.38,65126.0,37.8099,37.8177,37.6775,37.6775,65126.0
2021-05-18 12:00:00,48.38,48.38,48.04,48.23,53231.0,37.6775,37.6775,37.4127,37.5607,53231.0
2021-05-18 12:30:00,48.23,48.29,48.15,48.15,49057.0,37.5607,37.6074,37.4984,37.4984,49057.0
2021-05-18 13:00:00,48.16,48.2,48.09,48.19,25876.0,37.5062,37.5373,37.4516,37.5295,25876.0
2021-05-18 13:30:00,48.19,48.22,48.13,48.19,41930.0,37.5295,37.5529,37.4828,37.5295,41930.0
2021-05-18 14:00:00,48.19,48.2,48.11,48.14,66875.0,37.5295,37.5373,37.4672,37.4906,66875.0
2021-05-18 14:30:00,48.14,48.19,48.05,48.14,39124.0,37.4906,37.5295,37.4205,37.4906,39124.0
2021-05-18 15:00:00,48.15,48.3,48.12,48.3,57092.0,37.4984,37.6152,37.475,37.6152,57092.0
2021-05-18 15:30:00,48.3,48.32,48.04,48.05,213455.0,37.6152,37.6308,37.4127,37.4205,213455.0
2021-05-19 09:30:00,47.08,47.13,46.8,46.83,218037.0,36.6651,36.704,36.447,36.4704,218037.0
2021-05-19 10:00:00,46.81,46.86,46.46,46.86,208524.0,36.4548,36.4937,36.1822,36.4937,208524.0
2021-05-19 10:30:00,46.86,47.06,46.72,46.95,130200.0,36.4937,36.6495,36.3847,36.5638,130200.0
2021-05-19 11:00:00,46.96,47.15,46.9,46.96,81407.0,36.5716,36.7196,36.5249,36.5716,81407.0
2021-05-19 11:30:00,46.97,47.12,46.92,47.09,62267.0,36.5794,36.6962,36.5405,36.6729,62267.0
2021-05-19 12:00:00,47.09,47.21,47.01,47.13,27768.0,36.6729,36.7663,36.6106,36.704,27768.0
2021-05-19 12:30:00,47.13,47.21,47.11,47.11,29550.0,36.704,36.7663,36.6884,36.6884,29550.0
2021-05-19 13:00:00,47.14,47.22,47.1,47.15,40305.0,36.7118,36.7741,36.6807,36.7196,40305.0
2021-05-19 13:30:00,47.15,47.15,47.03,47.06,31049.0,36.7196,36.7196,36.6261,36.6495,31049.0
2021-05-19 14:00:00,47.07,47.08,46.65,46.84,54287.0,36.6573,36.6651,36.3302,36.4782,54287.0
2021-05-19 14:30:00,46.85,46.9,46.5,46.54,132277.0,36.486,36.5249,36.2134,36.2445,132277.0
2021-05-19 15:00:00,46.5,46.68,46.45,46.68,87223.0,36.2134,36.3536,36.1744,36.3536,87223.0
2021-05-19 15:30:00,46.68,46.83,46.62,46.76,166883.0,36.3536,36.4704,36.3068,36.4159,166883.0
2021-05-20 09:30:00,46.82,46.84,46.54,46.79,184760.0,36.4626,36.4782,36.2445,36.4392,184760.0
2021-05-20 10:00:00,46.8,46.88,46.66,46.8,156002.0,36.447,36.5093,36.338,36.447,156002.0
2021-05-20 10:30:00,46.8,46.84,46.69,46.8,126939.0,36.447,36.4782,36.3613,36.447,126939.0
2021-05-20 11:00:00,46.8,46.89,46.74,46.88,89678.0,36.447,36.5171,36.4003,36.5093,89678.0
2021-05-20 11:30:00,46.88,47.13,46.88,47.11,83294.0,36.5093,36.704,36.5093,36.6884,83294.0
2021-05-20 12:00:00,47.12,47.12,46.92,46.92,51428.0,36.6962,36.6962,36.5405,36.5405,51428.0
2021-05-20 12:30:00,46.92,46.99,46.9,46.98,39277.0,36.5405,36.595,36.5249,36.5872,39277.0
2021-05-20 13:00:00,46.98,47.11,46.96,47.11,54173.0,36.5872,36.6884,36.5716,36.6884,54173.0
2021-05-20 13:30:00,47.11,47.15,47.06,47.12,141535.0,36.6884,36.7196,36.6495,36.6962,141535.0
2021-05-20 14:00:00,47.11,47.18,47.09,47.12,69424.0,36.6884,36.743,36.6729,36.6962,69424.0
2021-05-20 14:30:00,47.12,47.14,47.08,47.09,89936.0,36.6962,36.7118,36.6651,36.6729,89936.0
2021-05-20 15:00:00,47.09,47.3,47.07,47.29,94759.0,36.6729,36.8364,36.6573,36.8286,94759.0
2021-05-20 15:30:00,47.3,47.32,47.1,47.14,136258.0,36.8364,36.852,36.6807,36.7118,136258.0
2021-05-21 09:30:00,47.36,47.54,47.24,47.48,198355.0,36.8831,37.0233,36.7897,36.9766,198355.0
2021-05-21 10:00:00,47.48,47.56,47.37,47.47,129073.0,36.9766,37.0389,36.8909,36.9688,129073.0
2021-05-21 10:30:00,47.47,47.56,47.4,47.55,96485.0,36.9688,37.0389,36.9143,37.0311,96485.0
2021-05-21 11:00:00,47.55,47.59,47.47,47.51,87025.0,37.0311,37.0623,36.9688,37.0,87025.0
2021-05-21 11:30:00,47.5,47.55,47.38,47.38,56246.0,36.9922,37.0311,36.8987,36.8987,56246.0
2021-05-21 12:00:00,47.39,47.41,47.31,47.33,35373.0,36.9065,36.9221,36.8442,36.8598,35373.0
2021-05-21 12:30:00,47.33,47.35,47.18,47.22,28741.0,36.8598,36.8753,36.743,36.7741,28741.0
2021-05-21 13:00:00,47.22,47.3,47.22,47.28,23644.0,36.7741,36.8364,36.7741,36.8208,23644.0
2021-05-21 13:30:00,47.28,47.41,47.27,47.38,59080.0,36.8208,36.9221,36.813,36.8987,59080.0
2021-05-21 14:00:00,47.4,47.44,47.32,47.39,33492.0,36.9143,36.9454,36.852,36.9065,33492.0
2021-05-21 14:30:00,47.4,47.5,47.39,47.46,65404.0,36.9143,36.9922,36.9065,36.961,65404.0
2021-05-21 15:00:00,47.45,47.5,47.4,47.48,50266.0,36.9532,36.9922,36.9143,36.9766,50266.0
2021-05-21 15:30:00,47.48,47.5,47.28,47.34,164204.0,36.9766,36.9922,36.8208,36.8676,164204.0
2021-05-24 09:30:00,47.47,47.58,47.23,47.55,136732.0,36.9688,37.0545,36.7819,37.0311,136732.0
2021-05-24 10:00:00,47.55,47.68,47.5,47.61,96827.0,37.0311,37.1323,36.9922,37.0778,96827.0
2021-05-24 10:30:00,47.62,47.64,47.56,47.59,86388.0,37.0856,37.1012,37.0389,37.0623,86388.0
2021-05-24 11:00:00,47.61,47.7,47.57,47.7,99959.0,37.0778,37.1479,37.0467,37.1479,99959.0
2021-05-24 11:30:00,47.71,47.8,47.6,47.6,217157.0,37.1557,37.2258,37.07,37.07,217157.0
2021-05-24 12:00:00,47.61,47.64,47.5,47.55,28765.0,37.0778,37.1012,36.9922,37.0311,28765.0
2021-05-24 12:30:00,47.57,47.65,47.55,47.59,32123.0,37.0467,37.109,37.0311,37.0623,32123.0
2021-05-24 13:00:00,47.59,47.69,47.59,47.69,38718.0,37.0623,37.1401,37.0623,37.1401,38718.0
2021-05-24 13:30:00,47.7,47.77,47.68,47.72,26714.0,37.1479,37.2024,37.1323,37.1635,26714.0
2021-05-24 14:00:00,47.73,47.77,47.7,47.75,50540.0,37.1713,37.2024,37.1479,37.1869,50540.0
2021-05-24 14:30:00,47.75,47.8,47.72,47.79,62973.0,37.1869,37.2258,37.1635,37.218,62973.0
2021-05-24 15:00:00,47.79,47.85,47.75,47.84,76261.0,37.218,37.2647,37.1869,37.2569,76261.0
2021-05-24 15:30:00,47.84,47.94,47.82,47.9,161219.0,37.2569,37.3348,37.2414,37.3037,161219.0
2021-05-25 09:30:00,47.71,47.78,47.29,47.35,174868.0,37.1557,37.2102,36.8286,36.8753,174868.0
2021-05-25 10:00:00,47.38,47.45,47.27,47.36,93167.0,36.8987,36.9532,36.813,36.8831,93167.0
2021-05-25 10:30:00,47.39,47.4,47.14,47.16,77029.0,36.9065,36.9143,36.7118,36.7274,77029.0
2021-05-25 11:00:00,47.16,47.17,46.92,46.96,105811.0,36.7274,36.7352,36.5405,36.5716,105811.0
2021-05-25 11:30:00,46.96,47.1,46.92,47.05,65167.0,36.5716,36.6807,36.5405,36.6417,65167.0
2021-05-25 12:00:00,47.06,47.12,46.99,47.0,38294.0,36.6495,36.6962,36.595,36.6028,38294.0
2021-05-25 12:30:00,47.01,47.03,46.97,47.01,28898.0,36.6106,36.6261,36.5794,36.6106,28898.0
2021-05-25 13:00:00,47.01,47.01,46.92,46.98,38678.0,36.6106,36.6106,36.5405,36.5872,38678.0
2021-05-25 13:30:00,46.98,47.04,46.98,47.0,29894.0,36.5872,36.6339,36.5872,36.6028,29894.0
2021-05-25 14:00:00,47.01,47.01,46.96,46.96,57930.0,36.6106,36.6106,36.5716,36.5716,57930.0
2021-05-25 14:30:00,46.96,47.07,46.94,46.99,75424.0,36.5716,36.6573,36.556,36.595,75424.0
2021-05-25 15:00:00,46.97,47.0,46.91,46.95,65666.0,36.5794,36.6028,36.5327,36.5638,65666.0
2021-05-25 15:30:00,46.95,46.95,46.85,46.89,159228.0,36.5638,36.5638,36.486,36.5171,159228.0
2021-05-26 09:30:00,46.76,46.83,46.61,46.8,141902.0,36.4159,36.4704,36.299,36.447,141902.0
2021-05-26 10:00:00,46.81,46.93,46.78,46.84,36141.0,36.4548,36.5483,36.4314,36.4782,36141.0
2021-05-26 10:30:00,46.85,47.07,46.85,47.01,37828.0,36.486,36.6573,36.486,36.6106,37828.0
2021-05-26 11:00:00,47.01,47.04,46.95,47.01,58585.0,36.6106,36.6339,36.5638,36.6106,58585.0
2021-05-26 11:30:00,47.01,47.01,46.92,47.0,27543.0,36.6106,36.6106,36.5405,36.6028,27543.0
2021-05-26 12:00:00,47.01,47.09,46.94,47.07,55207.0,36.6106,36.6729,36.556,36.6573,55207.0
2021-05-26 12:30:00,47.08,47.16,47.05,47.07,103737.0,36.6651,36.7274,36.6417,36.6573,103737.0
2021-05-26 13:00:00,47.07,47.12,47.0,47.09,38894.0,36.6573,36.6962,36.6028,36.6729,38894.0
2021-05-26 13:30:00,47.1,47.12,46.96,46.98,136440.0,36.6807,36.6962,36.5716,36.5872,136440.0
2021-05-26 14:00:00,46.98,47.03,46.86,46.88,77385.0,36.5872,36.6261,36.4937,36.5093,77385.0
2021-05-26 14:30:00,46.88,46.92,46.81,46.83,61595.0,36.5093,36.5405,36.4548,36.4704,61595.0
2021-05-26 15:00:00,46.83,46.92,46.82,46.92,60997.0,36.4704,36.5405,36.4626,36.5405,60997.0
2021-05-26 15:30:00,46.92,47.05,46.87,46.87,117061.0,36.5405,36.6417,36.5015,36.5015,117061.0
2021-05-27 09:30:00,46.61,46.83,46.45,46.54,273733.0,36.299,36.4704,36.1744,36.2445,273733.0
2021-05-27 10:00:00,46.55,46.64,46.48,46.62,116801.0,36.2523,36.3224,36.1978,36.3068,116801.0
2021-05-27 10:30:00,46.63,46.65,46.48,46.59,96315.0,36.3146,36.3302,36.1978,36.2835,96315.0
2021-05-27 11:00:00,46.59,46.62,46.48,46.48,64026.0,36.2835,36.3068,36.1978,36.1978,64026.0
2021-05-27 11:30:00,46.49,46.55,46.41,46.51,138851.0,36.2056,36.2523,36.1433,36.2212,138851.0
2021-05-27 12:00:00,46.51,46.53,46.36,46.36,52309.0,36.2212,36.2367,36.1044,36.1044,52309.0
2021-05-27 12:30:00,46.36,46.42,46.33,46.37,84901.0,36.1044,36.1511,36.081,36.1121,84901.0
2021-05-27 13:00:00,46.36,46.45,46.34,46.43,68704.0,36.1044,36.1744,36.0888,36.1589,68704.0
2021-05-27 13:30:00,46.43,46.49,46.37,46.46,35253.0,36.1589,36.2056,36.1121,36.1822,35253.0
2021-05-27 14:00:00,46.46,46.48,46.4,46.47,44095.0,36.1822,36.1978,36.1355,36.19,44095.0
2021-05-27 14:30:00,46.47,46.51,46.44,46.48,55103.0,36.19,36.2212,36.1667,36.1978,55103.0
2021-05-27 15:00:00,46.48,46.49,46.41,46.47,74261.0,36.1978,36.2056,36.1433,36.19,74261.0
2021-05-27 15:30:00,46.48,46.67,46.47,46.66,152923.0,36.1978,36.3458,36.19,36.338,152923.0
2021-05-28 09:30:00,46.32,46.58,46.32,46.45,186313.0,36.0732,36.2757,36.0732,36.1744,186313.0
2021-05-28 10:00:00,46.45,46.49,46.33,46.39,112876.0,36.1744,36.2056,36.081,36.1277,112876.0
2021-05-28 10:30:00,46.4,46.47,46.38,46.42,77684.0,36.1355,36.19,36.1199,36.1511,77684.0
2021-05-28 11:00:00,46.41,46.52,46.41,46.48,79312.0,36.1433,36.229,36.1433,36.1978,79312.0
2021-05-28 11:30:00,46.48,46.56,46.47,46.5,68775.0,36.1978,36.2601,36.19,36.2134,68775.0
2021-05-28 12:00:00,46.49,46.52,46.46,46.48,34894.0,36.2056,36.229,36.1822,36.1978,34894.0
2021-05-28 12:30:00,46.47,46.49,46.42,46.44,16014.0,36.19,36.2056,36.1511,36.1667,16014.0
2021-05-28 13:00:00,46.44,46.48,46.41,46.48,26091.0,36.1667,36.1978,36.1433,36.1978,26091.0
2021-05-28 13:30:00,46.48,46.75,46.46,46.69,84469.0,36.1978,36.4081,36.1822,36.3613,84469.0
2021-05-28 14:00:00,46.69,46.76,46.64,46.66,76770.0,36.3613,36.4159,36.3224,36.338,76770.0
2021-05-28 14:30:00,46.66,46.7,46.64,46.66,39432.0,36.338,36.3691,36.3224,36.338,39432.0
2021-05-28 15:00:00,46.66,46.67,46.57,46.62,29498.0,36.338,36.3458,36.2679,36.3068,29498.0
2021-05-28 15:30:00,46.62,46.69,46.61,46.66,159323.0,36.3068,36.3613,36.299,36.338,159323.0
2021-06-01 09:30:00,47.42,47.64,47.39,47.59,349641.0,36.9299,37.1012,36.9065,37.0623,349641.0
2021-06-01 10:00:00,47.59,47.8,47.58,47.75,247924.0,37.0623,37.2258,37.0545,37.1869,247924.0
2021-06-01 10:30:00,47.75,47.82,47.53,47.6,298818.0,37.1869,37.2414,37.0155,37.07,298818.0
2021-06-01 11:00:00,47.59,47.67,47.47,47.5,204805.0,37.0623,37.1246,36.9688,36.9922,204805.0
2021-06-01 11:30:00,47.51,47.56,47.46,47.51,99414.0,37.0,37.0389,36.961,37.0,99414.0
2021-06-01 12:00:00,47.5,47.51,47.42,47.45,48023.0,36.9922,37.0,36.9299,36.9532,48023.0
2021-06-01 12:30:00,47.45,47.5,47.44,47.49,40654.0,36.9532,36.9922,36.9454,36.9844,40654.0
2021-06-01 13:00:00,47.5,47.5,47.41,47.47,34449.0,36.9922,36.9922,36.9221,36.9688,34449.0
2021-06-01 13:30:00,47.47,47.57,47.46,47.57,42645.0,36.9688,37.0467,36.961,37.0467,42645.0
2021-06-01 14:00:00,47.56,47.74,47.56,47.7,53364.0,37.0389,37.1791,37.0389,37.1479,53364.0
2021-06-01 14:30:00,47.7,47.77,47.68,47.77,82560.0,37.1479,37.2024,37.1323,37.2024,82560.0
2021-06-01 15:00:00,47.77,47.78,47.67,47.68,75754.0,37.2024,37.2102,37.1246,37.1323,75754.0
2021-06-01 15:30:00,47.69,47.82,47.65,47.76,276422.0,37.1401,37.2414,37.109,37.1946,276422.0
2021-06-02 09:30:00,48.26,48.35,48.02,48.33,198937.0,37.584,37.6541,37.3971,37.6386,198937.0
2021-06-02 10:00:00,48.33,48.4,48.21,48.38,131016.0,37.6386,37.6931,37.5451,37.6775,131016.0
2021-06-02 10:30:00,48.39,48.44,48.29,48.43,100479.0,37.6853,37.7242,37.6074,37.7164,100479.0
2021-06-02 11:00:00,48.42,48.52,48.35,48.51,190701.0,37.7086,37.7865,37.6541,37.7787,190701.0
2021-06-02 11:30:00,48.51,48.66,48.47,48.64,83344.0,37.7787,37.8956,37.7476,37.88,83344.0
2021-06-02 12:00:00,48.63,48.73,48.57,48.67,50554.0,37.8722,37.9501,37.8255,37.9033,50554.0
2021-06-02 12:30:00,48.68,48.69,48.56,48.61,57440.0,37.9111,37.9189,37.8177,37.8566,57440.0
2021-06-02 13:00:00,48.61,48.73,48.61,48.66,88303.0,37.8566,37.9501,37.8566,37.8956,88303.0
2021-06-02 13:30:00,48.66,48.67,48.54,48.62,67517.0,37.8956,37.9033,37.8021,37.8644,67517.0
2021-06-02 14:00:00,48.62,48.73,48.58,48.66,119719.0,37.8644,37.9501,37.8332,37.8956,119719.0
2021-06-02 14:30:00,48.67,48.72,48.64,48.72,73805.0,37.9033,37.9423,37.88,37.9423,73805.0
2021-06-02 15:00:00,48.73,48.73,48.65,48.72,87745.0,37.9501,37.9501,37.8878,37.9423,87745.0
2021-06-02 15:30:00,48.72,48.75,48.61,48.62,165209.0,37.9423,37.9656,37.8566,37.8644,165209.0
2021-06-03 09:30:00,48.37,48.61,48.28,48.6,138462.0,37.6697,37.8566,37.5996,37.8488,138462.0
2021-06-03 10:00:00,48.59,48.73,48.51,48.52,98672.0,37.841,37.9501,37.7787,37.7865,98672.0
2021-06-03 10:30:00,48.51,48.67,48.5,48.64,99999.0,37.7787,37.9033,37.7709,37.88,99999.0
2021-06-03 11:00:00,48.63,48.64,48.52,48.52,87716.0,37.8722,37.88,37.7865,37.7865,87716.0
2021-06-03 11:30:00,48.53,48.56,48.38,48.52,68689.0,37.7943,37.8177,37.6775,37.7865,68689.0
2021-06-03 12:00:00,48.52,48.59,48.5,48.56,80233.0,37.7865,37.841,37.7709,37.8177,80233.0
2021-06-03 12:30:00,48.56,48.63,48.53,48.59,32868.0,37.8177,37.8722,37.7943,37.841,32868.0
2021-06-03 13:00:00,48.59,48.59,48.52,48.57,67577.0,37.841,37.841,37.7865,37.8255,67577.0
2021-06-03 13:30:00,48.56,48.59,48.54,48.56,54316.0,37.8177,37.841,37.8021,37.8177,54316.0
2021-06-03 14:00:00,48.55,48.57,48.51,48.57,109853.0,37.8099,37.8255,37.7787,37.8255,109853.0
2021-06-03 14:30:00,48.56,48.6,48.5,48.5,178335.0,37.8177,37.8488,37.7709,37.7709,178335.0
2021-06-03 15:00:00,48.51,48.55,48.46,48.55,67733.0,37.7787,37.8099,37.7398,37.8099,67733.0
2021-06-03 15:30:00,48.55,48.62,48.53,48.6,148780.0,37.8099,37.8644,37.7943,37.8488,148780.0
2021-06-04 09:30:00,48.58,48.65,48.33,48.38,147007.0,37.8332,37.8878,37.6386,37.6775,147007.0
2021-06-04 10:00:00,48.38,48.39,48.19,48.29,104574.0,37.6775,37.6853,37.5295,37.6074,104574.0
2021-06-04 10:30:00,48.3,48.37,48.22,48.23,95555.0,37.6152,37.6697,37.5529,37.5607,95555.0
2021-06-04 11:00:00,48.23,48.36,48.22,48.29,93471.0,37.5607,37.6619,37.5529,37.6074,93471.0
2021-06-04 11:30:00,48.3,48.39,48.21,48.28,51967.0,37.6152,37.6853,37.5451,37.5996,51967.0
2021-06-04 12:00:00,48.28,48.42,48.27,48.41,41928.0,37.5996,37.7086,37.5918,37.7009,41928.0
2021-06-04 12:30:00,48.41,48.51,48.41,48.47,39304.0,37.7009,37.7787,37.7009,37.7476,39304.0
2021-06-04 13:00:00,48.47,48.5,48.43,48.46,33427.0,37.7476,37.7709,37.7164,37.7398,33427.0
2021-06-04 13:30:00,48.46,48.52,48.42,48.48,32575.0,37.7398,37.7865,37.7086,37.7554,32575.0
2021-06-04 14:00:00,48.48,48.55,48.45,48.55,53805.0,37.7554,37.8099,37.732,37.8099,53805.0
2021-06-04 14:30:00,48.55,48.67,48.54,48.65,61730.0,37.8099,37.9033,37.8021,37.8878,61730.0
2021-06-04 15:00:00,48.66,48.69,48.63,48.68,63820.0,37.8956,37.9189,37.8722,37.9111,63820.0
2021-06-04 15:30:00,48.68,48.7,48.55,48.57,169340.0,37.9111,37.9267,37.8099,37.8255,169340.0
2021-06-07 09:30:00,48.28,48.43,48.19,48.33,117189.0,37.5996,37.7164,37.5295,37.6386,117189.0
2021-06-07 10:00:00,48.33,48.33,48.11,48.21,89830.0,37.6386,37.6386,37.4672,37.5451,89830.0
2021-06-07 10:30:00,48.19,48.27,48.16,48.19,76691.0,37.5295,37.5918,37.5062,37.5295,76691.0
2021-06-07 11:00:00,48.19,48.32,48.17,48.25,37761.0,37.5295,37.6308,37.5139,37.5763,37761.0
2021-06-07 11:30:00,48.26,48.28,48.17,48.21,68561.0,37.584,37.5996,37.5139,37.5451,68561.0
2021-06-07 12:00:00,48.2,48.22,48.17,48.18,21524.0,37.5373,37.5529,37.5139,37.5217,21524.0
2021-06-07 12:30:00,48.17,48.25,48.16,48.23,28473.0,37.5139,37.5763,37.5062,37.5607,28473.0
2021-06-07 13:00:00,48.23,48.23,48.17,48.18,26612.0,37.5607,37.5607,37.5139,37.5217,26612.0
2021-06-07 13:30:00,48.18,48.27,48.15,48.22,50413.0,37.5217,37.5918,37.4984,37.5529,50413.0
2021-06-07 14:00:00,48.23,48.3,48.22,48.28,31935.0,37.5607,37.6152,37.5529,37.5996,31935.0
2021-06-07 14:30:00,48.28,48.28,48.2,48.2,45232.0,37.5996,37.5996,37.5373,37.5373,45232.0
2021-06-07 15:00:00,48.18,48.18,48.13,48.14,54899.0,37.5217,37.5217,37.4828,37.4906,54899.0
2021-06-07 15:30:00,48.14,48.23,48.13,48.18,110359.0,37.4906,37.5607,37.4828,37.5217,110359.0
2021-06-08 09:30:00,47.78,47.84,47.55,47.76,125985.0,37.2102,37.2569,37.0311,37.1946,125985.0
2021-06-08 10:00:00,47.82,48.26,47.82,48.26,67745.0,37.2414,37.584,37.2414,37.584,67745.0
2021-06-08 10:30:00,48.29,48.44,48.21,48.42,52579.0,37.6074,37.7242,37.5451,37.7086,52579.0
2021-06-08 11:00:00,48.39,48.46,48.31,48.4,51539.0,37.6853,37.7398,37.623,37.6931,51539.0
2021-06-08 11:30:00,48.4,48.54,48.32,48.49,51126.0,37.6931,37.8021,37.6308,37.7632,51126.0
2021-06-08 12:00:00,48.5,48.5,48.38,48.41,29388.0,37.7709,37.7709,37.6775,37.7009,29388.0
2021-06-08 12:30:00,48.41,48.41,48.31,48.36,37798.0,37.7009,37.7009,37.623,37.6619,37798.0
2021-06-08 13:00:00,48.37,48.45,48.37,48.4,25075.0,37.6697,37.732,37.6697,37.6931,25075.0
2021-06-08 13:30:00,48.39,48.45,48.37,48.44,138976.0,37.6853,37.732,37.6697,37.7242,138976.0
2021-06-08 14:00:00,48.44,48.46,48.36,48.38,81449.0,37.7242,37.7398,37.6619,37.6775,81449.0
2021-06-08 14:30:00,48.38,48.38,48.32,48.34,70682.0,37.6775,37.6775,37.6308,37.6463,70682.0
2021-06-08 15:00:00,48.34,48.41,48.32,48.38,91418.0,37.6463,37.7009,37.6308,37.6775,91418.0
2021-06-08 15:30:00,48.38,48.45,48.35,48.39,130478.0,37.6775,37.732,37.6541,37.6853,130478.0
2021-06-09 09:30:00,48.62,48.65,48.33,48.52,89495.0,37.8644,37.8878,37.6386,37.7865,89495.0
2021-06-09 10:00:00,48.51,48.63,48.49,48.5,52115.0,37.7787,37.8722,37.7632,37.7709,52115.0
2021-06-09 10:30:00,48.49,48.74,48.41,48.69,184236.0,37.7632,37.9579,37.7009,37.9189,184236.0
2021-06-09 11:00:00,48.67,48.79,48.66,48.78,143278.0,37.9033,37.9968,37.8956,37.989,143278.0
2021-06-09 11:30:00,48.79,48.82,48.63,48.69,221433.0,37.9968,38.0202,37.8722,37.9189,221433.0
2021-06-09 12:00:00,48.69,48.71,48.57,48.62,50086.0,37.9189,37.9345,37.8255,37.8644,50086.0
2021-06-09 12:30:00,48.61,48.66,48.58,48.63,63598.0,37.8566,37.8956,37.8332,37.8722,63598.0
2021-06-09 13:00:00,48.62,48.71,48.61,48.61,33117.0,37.8644,37.9345,37.8566,37.8566,33117.0
2021-06-09 13:30:00,48.61,48.69,48.6,48.64,62943.0,37.8566,37.9189,37.8488,37.88,62943.0
2021-06-09 14:00:00,48.64,48.72,48.63,48.71,32916.0,37.88,37.9423,37.8722,37.9345,32916.0
2021-06-09 14:30:00,48.7,48.71,48.64,48.68,67052.0,37.9267,37.9345,37.88,37.9111,67052.0
2021-06-09 15:00:00,48.68,48.73,48.54,48.58,113046.0,37.9111,37.9501,37.8021,37.8332,113046.0
2021-06-09 15:30:00,48.58,48.61,48.53,48.6,287789.0,37.8332,37.8566,37.7943,37.8488,287789.0
2021-06-10 09:30:00,48.75,49.01,48.75,48.83,138124.0,37.9656,38.1681,37.9656,38.0279,138124.0
2021-06-10 10:00:00,48.84,48.85,48.61,48.64,53728.0,38.0357,38.0435,37.8566,37.88,53728.0
2021-06-10 10:30:00,48.64,48.64,48.34,48.37,54932.0,37.88,37.88,37.6463,37.6697,54932.0
2021-06-10 11:00:00,48.36,48.55,48.33,48.38,60662.0,37.6619,37.8099,37.6386,37.6775,60662.0
2021-06-10 11:30:00,48.4,48.57,48.39,48.57,40586.0,37.6931,37.8255,37.6853,37.8255,40586.0
2021-06-10 12:00:00,48.57,48.61,48.14,48.46,89497.0,37.8255,37.8566,37.4906,37.7398,89497.0
2021-06-10 12:30:00,48.47,48.53,48.41,48.5,63339.0,37.7476,37.7943,37.7009,37.7709,63339.0
2021-06-10 13:00:00,48.46,48.49,48.39,48.4,26459.0,37.7398,37.7632,37.6853,37.6931,26459.0
2021-06-10 13:30:00,48.4,48.44,48.35,48.41,49929.0,37.6931,37.7242,37.6541,37.7009,49929.0
2021-06-10 14:00:00,48.41,48.45,48.38,48.4,60818.0,37.7009,37.732,37.6775,37.6931,60818.0
2021-06-10 14:30:00,48.4,48.49,48.37,48.41,53298.0,37.6931,37.7632,37.6697,37.7009,53298.0
2021-06-10 15:00:00,48.4,48.41,48.3,48.32,98109.0,37.6931,37.7009,37.6152,37.6308,98109.0
2021-06-10 15:30:00,48.33,48.37,48.27,48.27,95429.0,37.6386,37.6697,37.5918,37.5918,95429.0
2021-06-11 09:30:00,49.5,49.5,48.54,48.72,112676.0,38.5497,38.5497,37.8021,37.9423,112676.0
2021-06-11 10:00:00,48.75,48.76,48.58,48.7,39325.0,37.9656,37.9734,37.8332,37.9267,39325.0
2021-06-11 10:30:00,48.71,48.79,48.71,48.73,46661.0,37.9345,37.9968,37.9345,37.9501,46661.0
2021-06-11 11:00:00,48.72,48.81,48.68,48.81,86583.0,37.9423,38.0124,37.9111,38.0124,86583.0
2021-06-11 11:30:00,48.81,48.95,48.8,48.88,28676.0,38.0124,38.1214,38.0046,38.0669,28676.0
2021-06-11 12:00:00,48.9,48.94,48.77,48.79,36055.0,38.0825,38.1136,37.9812,37.9968,36055.0
2021-06-11 12:30:00,48.78,48.91,48.78,48.85,37235.0,37.989,38.0902,37.989,38.0435,37235.0
2021-06-11 13:00:00,48.84,48.96,48.81,48.91,34226.0,38.0357,38.1292,38.0124,38.0902,34226.0
2021-06-11 13:30:00,48.91,48.94,48.85,48.88,31609.0,38.0902,38.1136,38.0435,38.0669,31609.0
2021-06-11 14:00:00,48.9,48.93,48.84,48.89,54317.0,38.0825,38.1058,38.0357,38.0747,54317.0
2021-06-11 14:30:00,48.89,48.98,48.86,48.98,46073.0,38.0747,38.1448,38.0513,38.1448,46073.0
2021-06-11 15:00:00,48.97,49.0,48.93,48.95,34676.0,38.137,38.1603,38.1058,38.1214,34676.0
2021-06-11 15:30:00,48.95,49.08,48.9,49.01,117557.0,38.1214,38.2226,38.0825,38.1681,117557.0
2021-06-14 09:30:00,49.31,49.62,49.31,49.58,91834.0,38.4018,38.6432,38.4018,38.612,91834.0
2021-06-14 10:00:00,49.57,49.84,49.57,49.81,62118.0,38.6042,38.8145,38.6042,38.7912,62118.0
2021-06-14 10:30:00,49.81,49.92,49.77,49.81,81269.0,38.7912,38.8768,38.76,38.7912,81269.0
2021-06-14 11:00:00,49.81,49.81,49.59,49.6,67960.0,38.7912,38.7912,38.6198,38.6276,67960.0
2021-06-14 11:30:00,49.61,49.62,49.5,49.6,45393.0,38.6354,38.6432,38.5497,38.6276,45393.0
2021-06-14 12:00:00,49.6,49.61,49.45,49.49,51355.0,38.6276,38.6354,38.5108,38.5419,51355.0
2021-06-14 12:30:00,49.46,49.46,49.31,49.4,49365.0,38.5186,38.5186,38.4018,38.4718,49365.0
2021-06-14 13:00:00,49.42,49.43,49.35,49.36,36472.0,38.4874,38.4952,38.4329,38.4407,36472.0
2021-06-14 13:30:00,49.35,49.37,49.28,49.28,51314.0,38.4329,38.4485,38.3784,38.3784,51314.0
2021-06-14 14:00:00,49.28,49.28,49.13,49.13,71903.0,38.3784,38.3784,38.2616,38.2616,71903.0
2021-06-14 14:30:00,49.14,49.23,49.12,49.2,67884.0,38.2694,38.3395,38.2538,38.3161,67884.0
2021-06-14 15:00:00,49.2,49.31,49.18,49.29,74221.0,38.3161,38.4018,38.3005,38.3862,74221.0
2021-06-14 15:30:00,49.29,49.44,49.28,49.36,160406.0,38.3862,38.503,38.3784,38.4407,160406.0
2021-06-15 09:30:00,49.15,49.48,49.09,49.47,149570.0,38.2772,38.5342,38.2304,38.5264,149570.0
2021-06-15 10:00:00,49.48,49.59,49.42,49.46,77110.0,38.5342,38.6198,38.4874,38.5186,77110.0
2021-06-15 10:30:00,49.47,49.53,49.33,49.5,103572.0,38.5264,38.5731,38.4173,38.5497,103572.0
2021-06-15 11:00:00,49.46,49.62,49.42,49.54,86920.0,38.5186,38.6432,38.4874,38.5809,86920.0
2021-06-15 11:30:00,49.54,49.65,49.39,49.4,74380.0,38.5809,38.6665,38.4641,38.4718,74380.0
2021-06-15 12:00:00,49.39,49.62,49.39,49.55,67566.0,38.4641,38.6432,38.4641,38.5887,67566.0
2021-06-15 12:30:00,49.55,49.61,49.54,49.58,20916.0,38.5887,38.6354,38.5809,38.612,20916.0
2021-06-15 13:00:00,49.57,49.74,49.56,49.7,46159.0,38.6042,38.7366,38.5965,38.7055,46159.0
2021-06-15 13:30:00,49.72,49.8,49.64,49.64,80622.0,38.7211,38.7834,38.6588,38.6588,80622.0
2021-06-15 14:00:00,49.64,49.7,49.62,49.69,47355.0,38.6588,38.7055,38.6432,38.6977,47355.0
2021-06-15 14:30:00,49.68,49.71,49.62,49.69,29956.0,38.6899,38.7133,38.6432,38.6977,29956.0
2021-06-15 15:00:00,49.7,49.8,49.67,49.78,61433.0,38.7055,38.7834,38.6821,38.7678,61433.0
2021-06-15 15:30:00,49.78,49.94,49.76,49.94,147509.0,38.7678,38.8924,38.7522,38.8924,147509.0
2021-06-16 09:30:00,49.79,49.81,49.61,49.68,73201.0,38.7756,38.7912,38.6354,38.6899,73201.0
2021-06-16 10:00:00,49.69,49.69,49.46,49.58,67624.0,38.6977,38.6977,38.5186,38.612,67624.0
2021-06-16 10:30:00,49.58,49.84,49.58,49.66,102652.0,38.612,38.8145,38.612,38.6743,102652.0
2021-06-16 11:00:00,49.69,49.77,49.68,49.72,48902.0,38.6977,38.76,38.6899,38.7211,48902.0
2021-06-16 11:30:00,49.73,49.86,49.6,49.86,60795.0,38.7288,38.8301,38.6276,38.8301,60795.0
2021-06-16 12:00:00,49.86,49.91,49.62,49.63,95219.0,38.8301,38.869,38.6432,38.651,95219.0
2021-06-16 12:30:00,49.63,49.66,49.59,49.63,41877.0,38.651,38.6743,38.6198,38.651,41877.0
2021-06-16 13:00:00,49.62,49.63,49.41,49.45,46608.0,38.6432,38.651,38.4796,38.5108,46608.0
2021-06-16 13:30:00,49.46,49.55,49.43,49.54,45813.0,38.5186,38.5887,38.4952,38.5809,45813.0
2021-06-16 14:00:00,49.54,49.54,49.25,49.37,113090.0,38.5809,38.5809,38.355,38.4485,113090.0
2021-06-16 14:30:00,49.38,49.48,49.24,49.47,99377.0,38.4563,38.5342,38.3472,38.5264,99377.0
2021-06-16 15:00:00,49.47,49.67,49.42,49.59,90976.0,38.5264,38.6821,38.4874,38.6198,90976.0
2021-06-16 15:30:00,49.59,49.59,49.4,49.45,223326.0,38.6198,38.6198,38.4718,38.5108,223326.0
2021-06-17 09:30:00,49.36,49.55,49.14,49.15,117826.0,38.4407,38.5887,38.2694,38.2772,117826.0
2021-06-17 10:00:00,49.15,49.3,49.05,49.13,106560.0,38.2772,38.394,38.1993,38.2616,106560.0
2021-06-17 10:30:00,49.15,49.22,49.06,49.08,61591.0,38.2772,38.3317,38.2071,38.2226,61591.0
2021-06-17 11:00:00,49.07,49.07,48.51,48.54,89330.0,38.2149,38.2149,37.7787,37.8021,89330.0
2021-06-17 11:30:00,48.54,48.59,48.25,48.26,85308.0,37.8021,37.841,37.5763,37.584,85308.0
2021-06-17 12:00:00,48.26,48.36,48.03,48.07,95186.0,37.584,37.6619,37.4049,37.4361,95186.0
2021-06-17 12:30:00,48.05,48.46,48.0,48.45,62769.0,37.4205,37.7398,37.3816,37.732,62769.0
2021-06-17 13:00:00,48.44,48.64,48.44,48.61,59807.0,37.7242,37.88,37.7242,37.8566,59807.0
2021-06-17 13:30:00,48.6,48.61,48.45,48.5,39765.0,37.8488,37.8566,37.732,37.7709,39765.0
2021-06-17 14:00:00,48.5,48.62,48.46,48.62,45975.0,37.7709,37.8644,37.7398,37.8644,45975.0
2021-06-17 14:30:00,48.62,48.62,48.44,48.45,64943.0,37.8644,37.8644,37.7242,37.732,64943.0
2021-06-17 15:00:00,48.45,48.51,48.4,48.49,69194.0,37.732,37.7787,37.6931,37.7632,69194.0
2021-06-17 15:30:00,48.48,48.57,48.38,48.44,144653.0,37.7554,37.8255,37.6775,37.7242,144653.0
2021-06-18 09:30:00,46.66,47.05,46.64,46.83,281122.0,36.338,36.6417,36.3224,36.4704,281122.0
2021-06-18 10:00:00,46.85,47.03,46.72,46.79,109139.0,36.486,36.6261,36.3847,36.4392,109139.0
2021-06-18 10:30:00,46.77,46.95,46.73,46.84,85714.0,36.4237,36.5638,36.3925,36.4782,85714.0
2021-06-18 11:00:00,46.84,47.13,46.82,46.94,60151.0,36.4782,36.704,36.4626,36.556,60151.0
2021-06-18 11:30:00,46.94,47.15,46.92,47.06,52406.0,36.556,36.7196,36.5405,36.6495,52406.0
2021-06-18 12:00:00,47.04,47.17,47.04,47.05,21509.0,36.6339,36.7352,36.6339,36.6417,21509.0
2021-06-18 12:30:00,47.07,47.08,46.83,46.83,25685.0,36.6573,36.6651,36.4704,36.4704,25685.0
2021-06-18 13:00:00,46.84,46.88,46.8,46.8,27032.0,36.4782,36.5093,36.447,36.447,27032.0
2021-06-18 13:30:00,46.81,46.97,46.79,46.96,41295.0,36.4548,36.5794,36.4392,36.5716,41295.0
2021-06-18 14:00:00,46.97,47.05,46.92,47.04,53490.0,36.5794,36.6417,36.5405,36.6339,53490.0
2021-06-18 14:30:00,47.05,47.05,46.81,46.81,45687.0,36.6417,36.6417,36.4548,36.4548,45687.0
2021-06-18 15:00:00,46.8,47.01,46.79,46.86,122839.0,36.447,36.6106,36.4392,36.4937,122839.0
2021-06-18 15:30:00,46.85,46.87,46.42,46.42,219651.0,36.486,36.5015,36.1511,36.1511,219651.0
2021-06-21 09:30:00,47.06,47.49,47.06,47.33,223854.0,36.6495,36.9844,36.6495,36.8598,223854.0
2021-06-21 10:00:00,47.34,48.09,47.33,48.0,139165.0,36.8676,37.4516,36.8598,37.3816,139165.0
2021-06-21 10:30:00,47.99,47.99,47.74,47.77,104518.0,37.3738,37.3738,37.1791,37.2024,104518.0
2021-06-21 11:00:00,47.78,47.78,47.57,47.65,79602.0,37.2102,37.2102,37.0467,37.109,79602.0
2021-06-21 11:30:00,47.64,47.67,47.61,47.67,31302.0,37.1012,37.1246,37.0778,37.1246,31302.0
2021-06-21 12:00:00,47.66,47.76,47.66,47.73,26962.0,37.1168,37.1946,37.1168,37.1713,26962.0
2021-06-21 12:30:00,47.75,47.78,47.71,47.74,32847.0,37.1869,37.2102,37.1557,37.1791,32847.0
2021-06-21 13:00:00,47.74,47.88,47.73,47.88,39470.0,37.1791,37.2881,37.1713,37.2881,39470.0
2021-06-21 13:30:00,47.88,47.99,47.86,47.99,42580.0,37.2881,37.3738,37.2725,37.3738,42580.0
2021-06-21 14:00:00,47.99,48.11,47.96,48.1,77755.0,37.3738,37.4672,37.3504,37.4594,77755.0
2021-06-21 14:30:00,48.09,48.1,48.01,48.08,55197.0,37.4516,37.4594,37.3893,37.4439,55197.0
2021-06-21 15:00:00,48.07,48.14,48.05,48.11,85899.0,37.4361,37.4906,37.4205,37.4672,85899.0
2021-06-21 15:30:00,48.11,48.15,47.96,47.98,191069.0,37.4672,37.4984,37.3504,37.366,191069.0
2021-06-22 09:30:00,47.02,47.16,46.81,46.93,110162.0,37.2253,37.3361,37.059,37.154,110162.0
2021-06-22 10:00:00,46.94,47.11,46.85,47.09,70507.0,37.1619,37.2965,37.0907,37.2807,70507.0
2021-06-22 10:30:00,47.09,47.2,47.08,47.16,102905.0,37.2807,37.3678,37.2728,37.3361,102905.0
2021-06-22 11:00:00,47.16,47.22,47.1,47.12,65696.0,37.3361,37.3836,37.2886,37.3044,65696.0
2021-06-22 11:30:00,47.12,47.18,46.92,47.11,85840.0,37.3044,37.3519,37.1461,37.2965,85840.0
2021-06-22 12:00:00,47.1,47.16,47.06,47.08,37074.0,37.2886,37.3361,37.2569,37.2728,37074.0
2021-06-22 12:30:00,47.08,47.16,47.05,47.12,45836.0,37.2728,37.3361,37.249,37.3044,45836.0
2021-06-22 13:00:00,47.13,47.14,47.05,47.13,105564.0,37.3124,37.3203,37.249,37.3124,105564.0
2021-06-22 13:30:00,47.12,47.13,47.05,47.12,46151.0,37.3044,37.3124,37.249,37.3044,46151.0
2021-06-22 14:00:00,47.12,47.24,47.03,47.23,65710.0,37.3044,37.3994,37.2332,37.3915,65710.0
2021-06-22 14:30:00,47.23,47.33,47.2,47.32,44516.0,37.3915,37.4707,37.3678,37.4628,44516.0
2021-06-22 15:00:00,47.31,47.39,47.23,47.25,66831.0,37.4549,37.5182,37.3915,37.4074,66831.0
2021-06-22 15:30:00,47.25,47.26,47.04,47.04,239304.0,37.4074,37.4153,37.2411,37.2411,239304.0
2021-06-23 09:30:00,47.65,47.8,47.49,47.68,99452.0,37.724,37.8428,37.5974,37.7478,99452.0
2021-06-23 10:00:00,47.67,47.68,47.57,47.6,81753.0,37.7399,37.7478,37.6607,37.6845,81753.0
2021-06-23 10:30:00,47.61,47.68,47.34,47.35,116622.0,37.6924,37.7478,37.4786,37.4865,116622.0
2021-06-23 11:00:00,47.34,47.35,47.11,47.13,128717.0,37.4786,37.4865,37.2965,37.3124,128717.0
2021-06-23 11:30:00,47.13,47.15,46.98,47.13,97316.0,37.3124,37.3282,37.1936,37.3124,97316.0
2021-06-23 12:00:00,47.13,47.14,47.09,47.1,28726.0,37.3124,37.3203,37.2807,37.2886,28726.0
2021-06-23 12:30:00,47.1,47.1,46.89,46.89,26479.0,37.2886,37.2886,37.1224,37.1224,26479.0
2021-06-23 13:00:00,46.91,46.99,46.9,46.96,47562.0,37.1382,37.2015,37.1303,37.1778,47562.0
2021-06-23 13:30:00,46.95,46.99,46.93,46.98,47467.0,37.1699,37.2015,37.154,37.1936,47467.0
2021-06-23 14:00:00,46.98,47.06,46.98,46.98,55516.0,37.1936,37.2569,37.1936,37.1936,55516.0
2021-06-23 14:30:00,46.98,47.09,46.92,47.08,50374.0,37.1936,37.2807,37.1461,37.2728,50374.0
2021-06-23 15:00:00,47.07,47.08,46.96,47.02,52798.0,37.2649,37.2728,37.1778,37.2253,52798.0
2021-06-23 15:30:00,47.01,47.01,46.86,46.86,106785.0,37.2174,37.2174,37.0986,37.0986,106785.0
2021-06-24 09:30:00,47.75,47.94,47.64,47.89,174981.0,37.8032,37.9536,37.7161,37.914,174981.0
2021-06-24 10:00:00,47.89,47.99,47.83,47.93,122200.0,37.914,37.9932,37.8665,37.9457,122200.0
2021-06-24 10:30:00,47.93,47.99,47.88,47.89,83283.0,37.9457,37.9932,37.9061,37.914,83283.0
2021-06-24 11:00:00,47.88,48.12,47.87,48.1,63391.0,37.9061,38.0961,37.8982,38.0803,63391.0
2021-06-24 11:30:00,48.1,48.16,47.91,47.91,92493.0,38.0803,38.1278,37.9299,37.9299,92493.0
2021-06-24 12:00:00,47.9,47.98,47.9,47.94,25977.0,37.922,37.9853,37.922,37.9536,25977.0
2021-06-24 12:30:00,47.94,48.02,47.94,47.97,123998.0,37.9536,38.017,37.9536,37.9774,123998.0
2021-06-24 13:00:00,47.97,48.06,47.94,48.04,81194.0,37.9774,38.0486,37.9536,38.0328,81194.0
2021-06-24 13:30:00,48.05,48.08,48.02,48.03,52545.0,38.0407,38.0645,38.017,38.0249,52545.0
2021-06-24 14:00:00,48.04,48.05,47.93,47.99,50017.0,38.0328,38.0407,37.9457,37.9932,50017.0
2021-06-24 14:30:00,47.98,48.18,47.96,48.15,47703.0,37.9853,38.1436,37.9695,38.1199,47703.0
2021-06-24 15:00:00,48.15,48.18,48.09,48.13,60314.0,38.1199,38.1436,38.0724,38.1041,60314.0
2021-06-24 15:30:00,48.12,48.23,48.04,48.1,133609.0,38.0961,38.1832,38.0328,38.0803,133609.0
2021-06-25 09:30:00,47.99,48.0,47.72,47.73,201364.0,37.9932,38.0011,37.7795,37.7874,201364.0
2021-06-25 10:00:00,47.73,47.83,47.56,47.58,131940.0,37.7874,37.8665,37.6528,37.6686,131940.0
2021-06-25 10:30:00,47.58,47.74,47.51,47.67,111318.0,37.6686,37.7953,37.6132,37.7399,111318.0
2021-06-25 11:00:00,47.66,47.7,47.63,47.65,62914.0,37.732,37.7636,37.7082,37.724,62914.0
2021-06-25 11:30:00,47.66,47.69,47.6,47.63,53014.0,37.732,37.7557,37.6845,37.7082,53014.0
2021-06-25 12:00:00,47.64,47.79,47.63,47.72,35833.0,37.7161,37.8349,37.7082,37.7795,35833.0
2021-06-25 12:30:00,47.73,47.79,47.72,47.75,24658.0,37.7874,37.8349,37.7795,37.8032,24658.0
2021-06-25 13:00:00,47.75,47.75,47.68,47.7,21439.0,37.8032,37.8032,37.7478,37.7636,21439.0
2021-06-25 13:30:00,47.69,47.71,47.66,47.71,32243.0,37.7557,37.7715,37.732,37.7715,32243.0
2021-06-25 14:00:00,47.71,47.75,47.68,47.7,69576.0,37.7715,37.8032,37.7478,37.7636,69576.0
2021-06-25 14:30:00,47.7,47.73,47.61,47.62,33505.0,37.7636,37.7874,37.6924,37.7003,33505.0
2021-06-25 15:00:00,47.62,47.75,47.61,47.66,35240.0,37.7003,37.8032,37.6924,37.732,35240.0
2021-06-25 15:30:00,47.65,47.78,47.55,47.59,180648.0,37.724,37.827,37.6449,37.6765,180648.0
2021-06-28 09:30:00,46.7,46.7,46.28,46.46,176366.0,36.9719,36.9719,36.6394,36.7819,176366.0
2021-06-28 10:00:00,46.46,46.46,46.18,46.2,80322.0,36.7819,36.7819,36.5603,36.5761,80322.0
2021-06-28 10:30:00,46.19,46.4,46.14,46.33,110104.0,36.5682,36.7344,36.5286,36.679,110104.0
2021-06-28 11:00:00,46.34,46.46,46.2,46.2,93192.0,36.6869,36.7819,36.5761,36.5761,93192.0
2021-06-28 11:30:00,46.21,46.37,46.21,46.28,51542.0,36.584,36.7107,36.584,36.6394,51542.0
2021-06-28 12:00:00,46.28,46.32,46.22,46.22,44856.0,36.6394,36.6711,36.5919,36.5919,44856.0
2021-06-28 12:30:00,46.22,46.26,46.15,46.22,53687.0,36.5919,36.6236,36.5365,36.5919,53687.0
2021-06-28 13:00:00,46.23,46.26,46.19,46.21,36743.0,36.5998,36.6236,36.5682,36.584,36743.0
2021-06-28 13:30:00,46.22,46.36,46.2,46.34,40732.0,36.5919,36.7028,36.5761,36.6869,40732.0
2021-06-28 14:00:00,46.34,46.37,46.3,46.36,61480.0,36.6869,36.7107,36.6553,36.7028,61480.0
2021-06-28 14:30:00,46.35,46.4,46.33,46.37,50734.0,36.6948,36.7344,36.679,36.7107,50734.0
2021-06-28 15:00:00,46.35,46.37,46.31,46.31,67877.0,36.6948,36.7107,36.6632,36.6632,67877.0
2021-06-28 15:30:00,46.3,46.32,46.19,46.19,166094.0,36.6553,36.6711,36.5682,36.5682,166094.0
2021-06-29 09:30:00,46.23,46.43,46.05,46.11,135913.0,36.5998,36.7582,36.4573,36.5048,135913.0
2021-06-29 10:00:00,46.11,46.11,45.91,46.09,132062.0,36.5048,36.5048,36.3465,36.489,132062.0
2021-06-29 10:30:00,46.09,46.11,45.92,45.94,56946.0,36.489,36.5048,36.3544,36.3703,56946.0
2021-06-29 11:00:00,45.96,46.09,45.85,46.05,84757.0,36.3861,36.489,36.299,36.4573,84757.0
2021-06-29 11:30:00,46.05,46.06,45.93,45.95,67724.0,36.4573,36.4653,36.3623,36.3782,67724.0
2021-06-29 12:00:00,45.95,45.96,45.8,45.81,47472.0,36.3782,36.3861,36.2594,36.2673,47472.0
2021-06-29 12:30:00,45.8,45.85,45.74,45.81,51666.0,36.2594,36.299,36.2119,36.2673,51666.0
2021-06-29 13:00:00,45.81,45.95,45.79,45.92,31846.0,36.2673,36.3782,36.2515,36.3544,31846.0
2021-06-29 13:30:00,45.91,45.92,45.8,45.88,43372.0,36.3465,36.3544,36.2594,36.3227,43372.0
2021-06-29 14:00:00,45.89,45.89,45.77,45.83,50036.0,36.3307,36.3307,36.2357,36.2832,50036.0
2021-06-29 14:30:00,45.82,45.86,45.71,45.79,44312.0,36.2752,36.3069,36.1882,36.2515,44312.0
2021-06-29 15:00:00,45.79,45.8,45.67,45.75,81844.0,36.2515,36.2594,36.1565,36.2198,81844.0
2021-06-29 15:30:00,45.74,45.83,45.69,45.69,212233.0,36.2119,36.2832,36.1723,36.1723,212233.0
2021-06-30 09:30:00,45.56,45.85,45.51,45.81,186322.0,36.0694,36.299,36.0298,36.2673,186322.0
2021-06-30 10:00:00,45.81,45.82,45.59,45.62,178125.0,36.2673,36.2752,36.0932,36.1169,178125.0
2021-06-30 10:30:00,45.61,45.8,45.34,45.4,280736.0,36.109,36.2594,35.8952,35.9427,280736.0
2021-06-30 11:00:00,45.41,45.41,45.19,45.37,201646.0,35.9507,35.9507,35.7765,35.919,201646.0
2021-06-30 11:30:00,45.37,45.37,45.23,45.28,107453.0,35.919,35.919,35.8082,35.8477,107453.0
2021-06-30 12:00:00,45.29,45.38,45.27,45.31,50760.0,35.8557,35.9269,35.8398,35.8715,50760.0
2021-06-30 12:30:00,45.31,45.35,45.23,45.31,107495.0,35.8715,35.9032,35.8082,35.8715,107495.0
2021-06-30 13:00:00,45.32,45.4,45.29,45.36,117695.0,35.8794,35.9427,35.8557,35.9111,117695.0
2021-06-30 13:30:00,45.35,45.36,45.21,45.22,77006.0,35.9032,35.9111,35.7923,35.8002,77006.0
2021-06-30 14:00:00,45.23,45.27,45.17,45.25,123018.0,35.8082,35.8398,35.7606,35.824,123018.0
2021-06-30 14:30:00,45.26,45.31,45.22,45.28,96687.0,35.8319,35.8715,35.8002,35.8477,96687.0
2021-06-30 15:00:00,45.29,45.31,45.21,45.25,222708.0,35.8557,35.8715,35.7923,35.824,222708.0
2021-06-30 15:30:00,45.26,45.29,45.21,45.25,356104.0,35.8319,35.8557,35.7923,35.824,356104.0
2021-07-01 09:30:00,46.33,46.34,46.0,46.11,232040.0,36.679,36.6869,36.4178,36.5048,232040.0
2021-07-01 10:00:00,46.12,46.25,46.08,46.18,196243.0,36.5128,36.6157,36.4811,36.5603,196243.0
2021-07-01 10:30:00,46.18,46.19,46.0,46.11,141759.0,36.5603,36.5682,36.4178,36.5048,141759.0
2021-07-01 11:00:00,46.11,46.15,45.82,45.94,110748.0,36.5048,36.5365,36.2752,36.3703,110748.0
2021-07-01 11:30:00,45.94,45.96,45.85,45.93,52119.0,36.3703,36.3861,36.299,36.3623,52119.0
2021-07-01 12:00:00,45.93,46.0,45.82,45.93,103741.0,36.3623,36.4178,36.2752,36.3623,103741.0
2021-07-01 12:30:00,45.92,46.03,45.92,45.98,58067.0,36.3544,36.4415,36.3544,36.4019,58067.0
2021-07-01 13:00:00,45.98,46.15,45.93,46.12,88937.0,36.4019,36.5365,36.3623,36.5128,88937.0
2021-07-01 13:30:00,46.1,46.12,45.99,46.03,73239.0,36.4969,36.5128,36.4098,36.4415,73239.0
2021-07-01 14:00:00,46.03,46.04,45.9,46.04,80673.0,36.4415,36.4494,36.3386,36.4494,80673.0
2021-07-01 14:30:00,46.04,46.05,45.97,46.01,81276.0,36.4494,36.4573,36.394,36.4257,81276.0
2021-07-01 15:00:00,46.01,46.03,45.83,45.87,151732.0,36.4257,36.4415,36.2832,36.3148,151732.0
2021-07-01 15:30:00,45.87,45.9,45.79,45.86,283223.0,36.3148,36.3386,36.2515,36.3069,283223.0
2021-07-02 09:30:00,45.8,45.81,45.58,45.73,157559.0,36.2594,36.2673,36.0852,36.204,157559.0
2021-07-02 10:00:00,45.73,45.73,45.46,45.64,233510.0,36.204,36.204,35.9902,36.1327,233510.0
2021-07-02 10:30:00,45.65,45.67,45.49,45.63,89022.0,36.1407,36.1565,36.014,36.1248,89022.0
2021-07-02 11:00:00,45.64,45.71,45.58,45.69,78018.0,36.1327,36.1882,36.0852,36.1723,78018.0
2021-07-02 11:30:00,45.69,45.76,45.65,45.76,46014.0,36.1723,36.2277,36.1407,36.2277,46014.0
2021-07-02 12:00:00,45.76,45.8,45.72,45.75,49159.0,36.2277,36.2594,36.1961,36.2198,49159.0
2021-07-02 12:30:00,45.75,45.89,45.75,45.88,49480.0,36.2198,36.3307,36.2198,36.3227,49480.0
2021-07-02 13:00:00,45.89,45.92,45.83,45.86,62431.0,36.3307,36.3544,36.2832,36.3069,62431.0
2021-07-02 13:30:00,45.86,45.91,45.82,45.91,39230.0,36.3069,36.3465,36.2752,36.3465,39230.0
2021-07-02 14:00:00,45.91,45.98,45.89,45.95,72481.0,36.3465,36.4019,36.3307,36.3782,72481.0
2021-07-02 14:30:00,45.95,45.98,45.93,45.94,35647.0,36.3782,36.4019,36.3623,36.3703,35647.0
2021-07-02 15:00:00,45.93,46.0,45.9,46.0,82037.0,36.3623,36.4178,36.3386,36.4178,82037.0
2021-07-02 15:30:00,46.0,46.0,45.82,45.84,121670.0,36.4178,36.4178,36.2752,36.2911,121670.0
2021-07-06 09:30:00,45.56,45.56,45.18,45.41,177103.0,36.0694,36.0694,35.7686,35.9507,177103.0
2021-07-06 10:00:00,45.41,45.41,45.0,45.0,116573.0,35.9507,35.9507,35.6261,35.6261,116573.0
2021-07-06 10:30:00,45.0,45.02,44.77,44.78,232841.0,35.6261,35.6419,35.444,35.4519,232841.0
2021-07-06 11:00:00,44.78,44.78,44.57,44.68,112338.0,35.4519,35.4519,35.2856,35.3727,112338.0
2021-07-06 11:30:00,44.68,44.86,44.68,44.71,80048.0,35.3727,35.5152,35.3727,35.3965,80048.0
2021-07-06 12:00:00,44.72,44.72,44.55,44.57,82988.0,35.4044,35.4044,35.2698,35.2856,82988.0
2021-07-06 12:30:00,44.57,44.6,44.5,44.57,74069.0,35.2856,35.3094,35.2302,35.2856,74069.0
2021-07-06 13:00:00,44.57,44.71,44.56,44.71,39027.0,35.2856,35.3965,35.2777,35.3965,39027.0
2021-07-06 13:30:00,44.7,44.73,44.63,44.64,84460.0,35.3886,35.4123,35.3331,35.3411,84460.0
2021-07-06 14:00:00,44.64,44.82,44.64,44.8,115145.0,35.3411,35.4836,35.3411,35.4677,115145.0
2021-07-06 14:30:00,44.81,44.93,44.8,44.9,184116.0,35.4756,35.5706,35.4677,35.5469,184116.0
2021-07-06 15:00:00,44.9,44.92,44.82,44.9,123184.0,35.5469,35.5627,35.4836,35.5469,123184.0
2021-07-06 15:30:00,44.89,44.91,44.8,44.85,276519.0,35.539,35.5548,35.4677,35.5073,276519.0
2021-07-07 09:30:00,44.0,44.32,43.96,44.12,238652.0,34.8344,35.0877,34.8027,34.9294,238652.0
2021-07-07 10:00:00,44.12,44.15,43.85,43.87,212907.0,34.9294,34.9531,34.7156,34.7315,212907.0
2021-07-07 10:30:00,43.88,44.03,43.85,44.02,78937.0,34.7394,34.8581,34.7156,34.8502,78937.0
2021-07-07 11:00:00,44.03,44.22,44.02,44.18,148292.0,34.8581,35.0085,34.8502,34.9769,148292.0
2021-07-07 11:30:00,44.19,44.29,44.0,44.04,114259.0,34.9848,35.064,34.8344,34.866,114259.0
2021-07-07 12:00:00,44.05,44.12,44.0,44.06,60469.0,34.874,34.9294,34.8344,34.8819,60469.0
2021-07-07 12:30:00,44.07,44.11,44.07,44.07,77797.0,34.8898,34.9215,34.8898,34.8898,77797.0
2021-07-07 13:00:00,44.08,44.12,44.01,44.04,70441.0,34.8977,34.9294,34.8423,34.866,70441.0
2021-07-07 13:30:00,44.04,44.11,44.02,44.07,70450.0,34.866,34.9215,34.8502,34.8898,70450.0
2021-07-07 14:00:00,44.07,44.25,44.02,44.21,70642.0,34.8898,35.0323,34.8502,35.0006,70642.0
2021-07-07 14:30:00,44.22,44.29,44.18,44.27,148207.0,35.0085,35.064,34.9769,35.0481,148207.0
2021-07-07 15:00:00,44.26,44.34,44.25,44.29,140223.0,35.0402,35.1035,35.0323,35.064,140223.0
2021-07-07 15:30:00,44.29,44.33,44.16,44.23,202456.0,35.064,35.0956,34.961,35.0165,202456.0
2021-07-08 09:30:00,43.45,43.7,43.34,43.59,221648.0,34.3989,34.5969,34.3119,34.5098,221648.0
2021-07-08 10:00:00,43.59,43.59,43.36,43.59,187476.0,34.5098,34.5098,34.3277,34.5098,187476.0
2021-07-08 10:30:00,43.6,43.66,43.42,43.55,218390.0,34.5177,34.5652,34.3752,34.4781,218390.0
2021-07-08 11:00:00,43.56,43.96,43.55,43.9,216681.0,34.486,34.8027,34.4781,34.7552,216681.0
2021-07-08 11:30:00,43.9,44.07,43.9,44.05,86217.0,34.7552,34.8898,34.7552,34.874,86217.0
2021-07-08 12:00:00,44.05,44.11,43.97,43.99,58083.0,34.874,34.9215,34.8106,34.8265,58083.0
2021-07-08 12:30:00,43.99,44.02,43.94,44.01,26663.0,34.8265,34.8502,34.7869,34.8423,26663.0
2021-07-08 13:00:00,44.01,44.02,43.81,43.88,111587.0,34.8423,34.8502,34.684,34.7394,111587.0
2021-07-08 13:30:00,43.89,43.89,43.73,43.76,51643.0,34.7473,34.7473,34.6206,34.6444,51643.0
2021-07-08 14:00:00,43.77,43.77,43.66,43.68,43076.0,34.6523,34.6523,34.5652,34.581,43076.0
2021-07-08 14:30:00,43.67,43.69,43.58,43.62,60008.0,34.5731,34.5889,34.5019,34.5335,60008.0
2021-07-08 15:00:00,43.61,43.71,43.59,43.71,47474.0,34.5256,34.6048,34.5098,34.6048,47474.0
2021-07-08 15:30:00,43.71,43.81,43.62,43.81,112954.0,34.6048,34.684,34.5335,34.684,112954.0
2021-07-09 09:30:00,44.2,44.28,44.0,44.25,121699.0,34.9927,35.056,34.8344,35.0323,121699.0
2021-07-09 10:00:00,44.3,44.35,44.22,44.25,57686.0,35.0719,35.1115,35.0085,35.0323,57686.0
2021-07-09 10:30:00,44.26,44.34,44.17,44.19,72082.0,35.0402,35.1035,34.969,34.9848,72082.0
2021-07-09 11:00:00,44.2,44.26,44.15,44.21,64760.0,34.9927,35.0402,34.9531,35.0006,64760.0
2021-07-09 11:30:00,44.22,44.45,44.21,44.26,153234.0,35.0085,35.1906,35.0006,35.0402,153234.0
2021-07-09 12:00:00,44.25,44.3,44.22,44.22,53154.0,35.0323,35.0719,35.0085,35.0085,53154.0
2021-07-09 12:30:00,44.22,44.3,44.19,44.28,51920.0,35.0085,35.0719,34.9848,35.056,51920.0
2021-07-09 13:00:00,44.28,44.32,44.23,44.28,39082.0,35.056,35.0877,35.0165,35.056,39082.0
2021-07-09 13:30:00,44.27,44.32,44.24,44.32,51321.0,35.0481,35.0877,35.0244,35.0877,51321.0
2021-07-09 14:00:00,44.32,44.42,44.31,44.41,42627.0,35.0877,35.1669,35.0798,35.159,42627.0
2021-07-09 14:30:00,44.41,44.48,44.4,44.43,30625.0,35.159,35.2144,35.151,35.1748,30625.0
2021-07-09 15:00:00,44.42,44.48,44.39,44.42,56007.0,35.1669,35.2144,35.1431,35.1669,56007.0
2021-07-09 15:30:00,44.42,44.46,44.34,44.34,178209.0,35.1669,35.1985,35.1035,35.1035,178209.0
2021-07-12 09:30:00,44.13,44.49,43.96,44.48,123117.0,34.9373,35.2223,34.8027,35.2144,123117.0
2021-07-12 10:00:00,44.49,44.68,44.48,44.61,158323.0,35.2223,35.3727,35.2144,35.3173,158323.0
2021-07-12 10:30:00,44.63,44.74,44.45,44.45,64491.0,35.3331,35.4202,35.1906,35.1906,64491.0
2021-07-12 11:00:00,44.46,44.59,44.41,44.59,72026.0,35.1985,35.3015,35.159,35.3015,72026.0
2021-07-12 11:30:00,44.57,44.57,44.32,44.38,62544.0,35.2856,35.2856,35.0877,35.1352,62544.0
2021-07-12 12:00:00,44.36,44.39,44.32,44.34,40221.0,35.1194,35.1431,35.0877,35.1035,40221.0
2021-07-12 12:30:00,44.34,44.39,44.32,44.34,22183.0,35.1035,35.1431,35.0877,35.1035,22183.0
2021-07-12 13:00:00,44.35,44.44,44.34,44.43,31538.0,35.1115,35.1827,35.1035,35.1748,31538.0
2021-07-12 13:30:00,44.44,44.47,44.33,44.4,56215.0,35.1827,35.2065,35.0956,35.151,56215.0
2021-07-12 14:00:00,44.39,44.44,44.32,44.44,70623.0,35.1431,35.1827,35.0877,35.1827,70623.0
2021-07-12 14:30:00,44.43,44.51,44.42,44.5,64619.0,35.1748,35.2381,35.1669,35.2302,64619.0
2021-07-12 15:00:00,44.5,44.52,44.45,44.52,88901.0,35.2302,35.2461,35.1906,35.2461,88901.0
2021-07-12 15:30:00,44.52,44.52,44.39,44.43,89937.0,35.2461,35.2461,35.1431,35.1748,89937.0
2021-07-13 09:30:00,44.15,44.19,43.98,44.02,145267.0,34.9531,34.9848,34.8185,34.8502,145267.0
2021-07-13 10:00:00,44.02,44.02,43.82,43.84,78042.0,34.8502,34.8502,34.6919,34.7077,78042.0
2021-07-13 10:30:00,43.84,43.91,43.66,43.69,151235.0,34.7077,34.7631,34.5652,34.5889,151235.0
2021-07-13 11:00:00,43.7,43.82,43.65,43.8,105440.0,34.5969,34.6919,34.5573,34.676,105440.0
2021-07-13 11:30:00,43.8,43.95,43.8,43.9,55406.0,34.676,34.7948,34.676,34.7552,55406.0
2021-07-13 12:00:00,43.91,43.98,43.88,43.9,40342.0,34.7631,34.8185,34.7394,34.7552,40342.0
2021-07-13 12:30:00,43.9,43.93,43.84,43.9,35210.0,34.7552,34.779,34.7077,34.7552,35210.0
2021-07-13 13:00:00,43.9,43.91,43.76,43.91,69191.0,34.7552,34.7631,34.6444,34.7631,69191.0
2021-07-13 13:30:00,43.9,44.01,43.83,43.99,166012.0,34.7552,34.8423,34.6998,34.8265,166012.0
2021-07-13 14:00:00,43.98,43.98,43.81,43.81,115389.0,34.8185,34.8185,34.684,34.684,115389.0
2021-07-13 14:30:00,43.83,43.85,43.77,43.81,106649.0,34.6998,34.7156,34.6523,34.684,106649.0
2021-07-13 15:00:00,43.81,43.84,43.76,43.79,69812.0,34.684,34.7077,34.6444,34.6681,69812.0
2021-07-13 15:30:00,43.81,43.81,43.72,43.76,163951.0,34.684,34.684,34.6127,34.6444,163951.0
2021-07-14 09:30:00,44.21,44.44,44.02,44.03,197004.0,35.0006,35.1827,34.8502,34.8581,197004.0
2021-07-14 10:00:00,44.03,44.11,43.89,44.0,193011.0,34.8581,34.9215,34.7473,34.8344,193011.0
2021-07-14 10:30:00,44.01,44.01,43.84,43.9,209723.0,34.8423,34.8423,34.7077,34.7552,209723.0
2021-07-14 11:00:00,43.89,44.01,43.88,43.93,77320.0,34.7473,34.8423,34.7394,34.779,77320.0
2021-07-14 11:30:00,43.93,43.95,43.64,43.71,80517.0,34.779,34.7948,34.5494,34.6048,80517.0
2021-07-14 12:00:00,43.7,43.85,43.67,43.82,92605.0,34.5969,34.7156,34.5731,34.6919,92605.0
2021-07-14 12:30:00,43.83,43.89,43.74,43.79,73135.0,34.6998,34.7473,34.6285,34.6681,73135.0
2021-07-14 13:00:00,43.78,43.83,43.66,43.76,84375.0,34.6602,34.6998,34.5652,34.6444,84375.0
2021-07-14 13:30:00,43.76,43.85,43.72,43.79,54303.0,34.6444,34.7156,34.6127,34.6681,54303.0
2021-07-14 14:00:00,43.78,43.8,43.68,43.72,53695.0,34.6602,34.676,34.581,34.6127,53695.0
2021-07-14 14:30:00,43.72,43.72,43.57,43.58,71154.0,34.6127,34.6127,34.4939,34.5019,71154.0
2021-07-14 15:00:00,43.58,43.63,43.54,43.54,87132.0,34.5019,34.5414,34.4702,34.4702,87132.0
2021-07-14 15:30:00,43.55,43.61,43.46,43.52,256867.0,34.4781,34.5256,34.4069,34.4544,256867.0
2021-07-15 09:30:00,42.92,43.27,42.86,43.26,208014.0,33.9793,34.2564,33.9318,34.2485,208014.0
2021-07-15 10:00:00,43.28,43.33,43.06,43.2,88404.0,34.2644,34.3039,34.0902,34.201,88404.0
2021-07-15 10:30:00,43.21,43.3,43.17,43.27,67188.0,34.2089,34.2802,34.1773,34.2564,67188.0
2021-07-15 11:00:00,43.26,43.33,43.18,43.31,77860.0,34.2485,34.3039,34.1852,34.2881,77860.0
2021-07-15 11:30:00,43.32,43.48,43.25,43.39,52081.0,34.296,34.4227,34.2406,34.3514,52081.0
2021-07-15 12:00:00,43.39,43.39,43.22,43.3,54506.0,34.3514,34.3514,34.2169,34.2802,54506.0
2021-07-15 12:30:00,43.31,43.34,43.22,43.23,31643.0,34.2881,34.3119,34.2169,34.2248,31643.0
2021-07-15 13:00:00,43.23,43.25,43.13,43.16,24905.0,34.2248,34.2406,34.1456,34.1694,24905.0
2021-07-15 13:30:00,43.16,43.16,42.94,42.94,68707.0,34.1694,34.1694,33.9952,33.9952,68707.0
2021-07-15 14:00:00,42.93,43.04,42.89,42.98,63622.0,33.9873,34.0743,33.9556,34.0268,63622.0
2021-07-15 14:30:00,42.98,43.05,42.94,42.97,74436.0,34.0268,34.0823,33.9952,34.0189,74436.0
2021-07-15 15:00:00,42.98,43.04,42.94,43.04,86413.0,34.0268,34.0743,33.9952,34.0743,86413.0
2021-07-15 15:30:00,43.04,43.18,43.03,43.14,154847.0,34.0743,34.1852,34.0664,34.1535,154847.0
2021-07-16 09:30:00,42.95,43.03,42.58,42.68,359239.0,34.0031,34.0664,33.7102,33.7893,359239.0
2021-07-16 10:00:00,42.68,42.7,42.34,42.41,134891.0,33.7893,33.8052,33.5202,33.5756,134891.0
2021-07-16 10:30:00,42.4,42.63,42.38,42.63,286769.0,33.5677,33.7498,33.5518,33.7498,286769.0
2021-07-16 11:00:00,42.65,42.77,42.53,42.74,217063.0,33.7656,33.8606,33.6706,33.8368,217063.0
2021-07-16 11:30:00,42.75,42.94,42.73,42.83,98207.0,33.8448,33.9952,33.8289,33.9081,98207.0
2021-07-16 12:00:00,42.84,42.91,42.81,42.87,195618.0,33.916,33.9714,33.8923,33.9398,195618.0
2021-07-16 12:30:00,42.88,42.94,42.76,42.76,99925.0,33.9477,33.9952,33.8527,33.8527,99925.0
2021-07-16 13:00:00,42.77,42.77,42.68,42.72,102564.0,33.8606,33.8606,33.7893,33.821,102564.0
2021-07-16 13:30:00,42.72,42.73,42.59,42.59,101097.0,33.821,33.8289,33.7181,33.7181,101097.0
2021-07-16 14:00:00,42.58,42.71,42.52,42.52,93060.0,33.7102,33.8131,33.6627,33.6627,93060.0
2021-07-16 14:30:00,42.52,42.56,42.44,42.47,152538.0,33.6627,33.6943,33.5993,33.6231,152538.0
2021-07-16 15:00:00,42.47,42.55,42.42,42.47,156496.0,33.6231,33.6864,33.5835,33.6231,156496.0
2021-07-16 15:30:00,42.47,42.51,42.39,42.48,257962.0,33.6231,33.6548,33.5598,33.631,257962.0
2021-07-19 09:30:00,41.46,41.64,41.16,41.18,474075.0,32.8235,32.966,32.586,32.6018,474075.0
2021-07-19 10:00:00,41.18,41.21,40.95,41.06,242009.0,32.6018,32.6256,32.4197,32.5068,242009.0
2021-07-19 10:30:00,41.06,41.38,40.91,41.1,235092.0,32.5068,32.7601,32.388,32.5385,235092.0
2021-07-19 11:00:00,41.1,41.24,41.05,41.16,254144.0,32.5385,32.6493,32.4989,32.586,254144.0
2021-07-19 11:30:00,41.16,41.31,41.06,41.3,133006.0,32.586,32.7047,32.5068,32.6968,133006.0
2021-07-19 12:00:00,41.31,41.31,41.01,41.03,88231.0,32.7047,32.7047,32.4672,32.4831,88231.0
2021-07-19 12:30:00,41.03,41.06,40.92,41.06,102118.0,32.4831,32.5068,32.396,32.5068,102118.0
2021-07-19 13:00:00,41.06,41.2,41.06,41.15,97211.0,32.5068,32.6176,32.5068,32.5781,97211.0
2021-07-19 13:30:00,41.15,41.2,41.06,41.09,79322.0,32.5781,32.6176,32.5068,32.5306,79322.0
2021-07-19 14:00:00,41.1,41.21,41.1,41.19,90188.0,32.5385,32.6256,32.5385,32.6097,90188.0
2021-07-19 14:30:00,41.21,41.21,41.08,41.1,111266.0,32.6256,32.6256,32.5226,32.5385,111266.0
2021-07-19 15:00:00,41.1,41.18,41.04,41.11,135568.0,32.5385,32.6018,32.491,32.5464,135568.0
2021-07-19 15:30:00,41.1,41.36,41.08,41.3,330313.0,32.5385,32.7443,32.5226,32.6968,330313.0
2021-07-20 09:30:00,40.52,40.83,40.33,40.79,204776.0,32.0793,32.3247,31.9289,32.293,204776.0
2021-07-20 10:00:00,40.79,41.3,40.77,41.28,383347.0,32.293,32.6968,32.2772,32.681,383347.0
2021-07-20 10:30:00,41.3,41.33,41.08,41.28,223582.0,32.6968,32.7206,32.5226,32.681,223582.0
2021-07-20 11:00:00,41.28,41.33,41.1,41.1,119102.0,32.681,32.7206,32.5385,32.5385,119102.0
2021-07-20 11:30:00,41.09,41.24,41.04,41.2,106501.0,32.5306,32.6493,32.491,32.6176,106501.0
2021-07-20 12:00:00,41.2,41.25,41.01,41.18,124770.0,32.6176,32.6572,32.4672,32.6018,124770.0
2021-07-20 12:30:00,41.17,41.25,41.14,41.18,95944.0,32.5939,32.6572,32.5701,32.6018,95944.0
2021-07-20 13:00:00,41.17,41.18,40.94,40.98,52974.0,32.5939,32.6018,32.4118,32.4435,52974.0
2021-07-20 13:30:00,40.98,41.04,40.93,41.03,64853.0,32.4435,32.491,32.4039,32.4831,64853.0
2021-07-20 14:00:00,41.03,41.15,41.0,41.02,137097.0,32.4831,32.5781,32.4593,32.4751,137097.0
2021-07-20 14:30:00,41.02,41.09,40.93,41.02,169613.0,32.4751,32.5306,32.4039,32.4751,169613.0
2021-07-20 15:00:00,41.01,41.26,41.01,41.2,144859.0,32.4672,32.6651,32.4672,32.6176,144859.0
2021-07-20 15:30:00,41.19,41.27,41.13,41.27,289833.0,32.6097,32.6731,32.5622,32.6731,289833.0
2021-07-21 09:30:00,41.86,42.39,41.86,42.24,142662.0,33.1402,33.5598,33.1402,33.441,142662.0
2021-07-21 10:00:00,42.24,42.38,42.1,42.1,111256.0,33.441,33.5518,33.3302,33.3302,111256.0
2021-07-21 10:30:00,42.08,42.39,42.04,42.36,145928.0,33.3143,33.5598,33.2827,33.536,145928.0
2021-07-21 11:00:00,42.36,42.42,42.28,42.34,123471.0,33.536,33.5835,33.4727,33.5202,123471.0
2021-07-21 11:30:00,42.33,42.47,42.24,42.42,99131.0,33.5122,33.6231,33.441,33.5835,99131.0
2021-07-21 12:00:00,42.41,42.47,42.35,42.35,36065.0,33.5756,33.6231,33.5281,33.5281,36065.0
2021-07-21 12:30:00,42.36,42.41,42.26,42.4,52148.0,33.536,33.5756,33.4568,33.5677,52148.0
2021-07-21 13:00:00,42.41,42.48,42.34,42.41,66599.0,33.5756,33.631,33.5202,33.5756,66599.0
2021-07-21 13:30:00,42.42,42.45,42.34,42.35,68444.0,33.5835,33.6073,33.5202,33.5281,68444.0
2021-07-21 14:00:00,42.35,42.37,42.23,42.26,76879.0,33.5281,33.5439,33.4331,33.4568,76879.0
2021-07-21 14:30:00,42.26,42.31,42.24,42.3,78299.0,33.4568,33.4964,33.441,33.4885,78299.0
2021-07-21 15:00:00,42.3,42.4,42.3,42.34,117283.0,33.4885,33.5677,33.4885,33.5202,117283.0
2021-07-21 15:30:00,42.34,42.36,42.26,42.35,297264.0,33.5202,33.536,33.4568,33.5281,297264.0
2021-07-22 09:30:00,42.4,42.42,42.08,42.17,133633.0,33.5677,33.5835,33.3143,33.3856,133633.0
2021-07-22 10:00:00,42.16,42.24,42.07,42.12,87826.0,33.3777,33.441,33.3064,33.346,87826.0
2021-07-22 10:30:00,42.13,42.15,41.92,41.98,58295.0,33.3539,33.3697,33.1877,33.2352,58295.0
2021-07-22 11:00:00,41.97,42.04,41.91,42.0,72790.0,33.2272,33.2827,33.1797,33.251,72790.0
2021-07-22 11:30:00,42.01,42.15,41.98,42.14,72744.0,33.2589,33.3697,33.2352,33.3618,72744.0
2021-07-22 12:00:00,42.14,42.18,42.09,42.17,47398.0,33.3618,33.3935,33.3222,33.3856,47398.0
2021-07-22 12:30:00,42.18,42.29,42.18,42.29,47158.0,33.3935,33.4806,33.3935,33.4806,47158.0
2021-07-22 13:00:00,42.28,42.33,42.22,42.23,50533.0,33.4727,33.5122,33.4252,33.4331,50533.0
2021-07-22 13:30:00,42.23,42.36,42.22,42.36,41283.0,33.4331,33.536,33.4252,33.536,41283.0
2021-07-22 14:00:00,42.36,42.4,42.32,42.37,63825.0,33.536,33.5677,33.5043,33.5439,63825.0
2021-07-22 14:30:00,42.36,42.43,42.36,42.4,99979.0,33.536,33.5914,33.536,33.5677,99979.0
2021-07-22 15:00:00,42.41,42.42,42.36,42.39,137273.0,33.5756,33.5835,33.536,33.5598,137273.0
2021-07-22 15:30:00,42.39,42.4,42.23,42.26,372547.0,33.5598,33.5677,33.4331,33.4568,372547.0
2021-07-23 09:30:00,42.26,42.34,41.95,41.96,107463.0,33.4568,33.5202,33.2114,33.2193,107463.0
2021-07-23 10:00:00,41.94,42.05,41.89,41.98,56840.0,33.2035,33.2906,33.1639,33.2352,56840.0
2021-07-23 10:30:00,42.0,42.08,41.95,41.98,73537.0,33.251,33.3143,33.2114,33.2352,73537.0
2021-07-23 11:00:00,41.98,42.02,41.9,41.96,100359.0,33.2352,33.2668,33.1718,33.2193,100359.0
2021-07-23 11:30:00,41.97,42.08,41.84,41.87,49587.0,33.2272,33.3143,33.1243,33.1481,49587.0
2021-07-23 12:00:00,41.86,42.01,41.86,41.87,25510.0,33.1402,33.2589,33.1402,33.1481,25510.0
2021-07-23 12:30:00,41.9,41.96,41.86,41.94,46537.0,33.1718,33.2193,33.1402,33.2035,46537.0
2021-07-23 13:00:00,41.93,42.06,41.89,41.98,49517.0,33.1956,33.2985,33.1639,33.2352,49517.0
2021-07-23 13:30:00,42.0,42.09,41.98,42.04,41121.0,33.251,33.3222,33.2352,33.2827,41121.0
2021-07-23 14:00:00,42.05,42.06,41.96,41.97,44304.0,33.2906,33.2985,33.2193,33.2272,44304.0
2021-07-23 14:30:00,41.97,42.03,41.96,41.97,49086.0,33.2272,33.2747,33.2193,33.2272,49086.0
2021-07-23 15:00:00,41.97,42.03,41.92,42.03,81525.0,33.2272,33.2747,33.1877,33.2747,81525.0
2021-07-23 15:30:00,42.03,42.11,41.98,42.03,197251.0,33.2747,33.3381,33.2352,33.2747,197251.0
2021-07-26 09:30:00,42.68,43.2,42.66,43.15,140918.0,33.7893,34.201,33.7735,34.1614,140918.0
2021-07-26 10:00:00,43.15,43.37,43.11,43.28,115290.0,34.1614,34.3356,34.1298,34.2644,115290.0
2021-07-26 10:30:00,43.27,43.29,43.01,43.05,118380.0,34.2564,34.2723,34.0506,34.0823,118380.0
2021-07-26 11:00:00,43.08,43.13,43.04,43.13,65946.0,34.106,34.1456,34.0743,34.1456,65946.0
2021-07-26 11:30:00,43.13,43.23,43.02,43.18,119564.0,34.1456,34.2248,34.0585,34.1852,119564.0
2021-07-26 12:00:00,43.18,43.18,42.99,43.07,78711.0,34.1852,34.1852,34.0348,34.0981,78711.0
2021-07-26 12:30:00,43.07,43.24,43.06,43.22,105719.0,34.0981,34.2327,34.0902,34.2169,105719.0
2021-07-26 13:00:00,43.21,43.25,43.12,43.24,59953.0,34.2089,34.2406,34.1377,34.2327,59953.0
2021-07-26 13:30:00,43.24,43.26,43.1,43.22,44508.0,34.2327,34.2485,34.1219,34.2169,44508.0
2021-07-26 14:00:00,43.21,43.29,43.2,43.29,58996.0,34.2089,34.2723,34.201,34.2723,58996.0
2021-07-26 14:30:00,43.29,43.31,43.18,43.19,57234.0,34.2723,34.2881,34.1852,34.1931,57234.0
2021-07-26 15:00:00,43.18,43.29,43.15,43.22,79813.0,34.1852,34.2723,34.1614,34.2169,79813.0
2021-07-26 15:30:00,43.22,43.36,43.17,43.29,279328.0,34.2169,34.3277,34.1773,34.2723,279328.0
2021-07-27 09:30:00,43.03,43.17,42.85,43.04,114516.0,34.0664,34.1773,33.9239,34.0743,114516.0
2021-07-27 10:00:00,43.02,43.11,42.91,43.09,56460.0,34.0585,34.1298,33.9714,34.1139,56460.0
2021-07-27 10:30:00,43.06,43.25,42.99,43.24,52452.0,34.0902,34.2406,34.0348,34.2327,52452.0
2021-07-27 11:00:00,43.24,43.46,43.19,43.21,163124.0,34.2327,34.4069,34.1931,34.2089,163124.0
2021-07-27 11:30:00,43.21,43.22,43.04,43.13,58406.0,34.2089,34.2169,34.0743,34.1456,58406.0
2021-07-27 12:00:00,43.13,43.13,42.95,42.98,46103.0,34.1456,34.1456,34.0031,34.0268,46103.0
2021-07-27 12:30:00,42.97,43.01,42.91,42.99,33674.0,34.0189,34.0506,33.9714,34.0348,33674.0
2021-07-27 13:00:00,42.98,43.04,42.94,42.97,22862.0,34.0268,34.0743,33.9952,34.0189,22862.0
2021-07-27 13:30:00,42.98,43.05,42.93,43.0,45730.0,34.0268,34.0823,33.9873,34.0427,45730.0
2021-07-27 14:00:00,43.0,43.14,42.97,43.11,53684.0,34.0427,34.1535,34.0189,34.1298,53684.0
2021-07-27 14:30:00,43.11,43.14,43.04,43.1,39758.0,34.1298,34.1535,34.0743,34.1219,39758.0
2021-07-27 15:00:00,43.1,43.19,43.09,43.16,53733.0,34.1219,34.1931,34.1139,34.1694,53733.0
2021-07-27 15:30:00,43.16,43.29,43.1,43.2,227905.0,34.1694,34.2723,34.1219,34.201,227905.0
2021-07-28 09:30:00,43.26,43.43,43.17,43.22,224339.0,34.2485,34.3831,34.1773,34.2169,224339.0
2021-07-28 10:00:00,43.22,43.28,43.12,43.17,79257.0,34.2169,34.2644,34.1377,34.1773,79257.0
2021-07-28 10:30:00,43.2,43.37,43.19,43.31,89446.0,34.201,34.3356,34.1931,34.2881,89446.0
2021-07-28 11:00:00,43.33,43.52,43.33,43.52,64701.0,34.3039,34.4544,34.3039,34.4544,64701.0
2021-07-28 11:30:00,43.52,43.53,43.38,43.48,119761.0,34.4544,34.4623,34.3435,34.4227,119761.0
2021-07-28 12:00:00,43.48,43.54,43.41,43.48,57386.0,34.4227,34.4702,34.3673,34.4227,57386.0
2021-07-28 12:30:00,43.49,43.53,43.46,43.47,60975.0,34.4306,34.4623,34.4069,34.4148,60975.0
2021-07-28 13:00:00,43.47,43.51,43.43,43.47,53460.0,34.4148,34.4464,34.3831,34.4148,53460.0
2021-07-28 13:30:00,43.47,43.48,43.43,43.44,112168.0,34.4148,34.4227,34.3831,34.391,112168.0
2021-07-28 14:00:00,43.44,43.5,43.38,43.46,68551.0,34.391,34.4385,34.3435,34.4069,68551.0
2021-07-28 14:30:00,43.47,43.65,43.44,43.61,83676.0,34.4148,34.5573,34.391,34.5256,83676.0
2021-07-28 15:00:00,43.61,43.64,43.51,43.61,70472.0,34.5256,34.5494,34.4464,34.5256,70472.0
2021-07-28 15:30:00,43.61,43.63,43.51,43.52,118228.0,34.5256,34.5414,34.4464,34.4544,118228.0
2021-07-29 09:30:00,44.97,45.08,44.75,44.79,309352.0,35.6023,35.6894,35.4281,35.4598,309352.0
2021-07-29 10:00:00,44.78,44.91,44.68,44.79,128083.0,35.4519,35.5548,35.3727,35.4598,128083.0
2021-07-29 10:30:00,44.78,44.83,44.57,44.65,203053.0,35.4519,35.4915,35.2856,35.349,203053.0
2021-07-29 11:00:00,44.65,44.81,44.59,44.78,157676.0,35.349,35.4756,35.3015,35.4519,157676.0
2021-07-29 11:30:00,44.77,44.84,44.53,44.79,208042.0,35.444,35.4994,35.254,35.4598,208042.0
2021-07-29 12:00:00,44.79,44.82,44.74,44.78,68788.0,35.4598,35.4836,35.4202,35.4519,68788.0
2021-07-29 12:30:00,44.77,44.8,44.7,44.74,50104.0,35.444,35.4677,35.3886,35.4202,50104.0
2021-07-29 13:00:00,44.76,44.81,44.64,44.69,59667.0,35.4361,35.4756,35.3411,35.3806,59667.0
2021-07-29 13:30:00,44.69,44.72,44.61,44.68,234763.0,35.3806,35.4044,35.3173,35.3727,234763.0
2021-07-29 14:00:00,44.68,44.76,44.66,44.76,75097.0,35.3727,35.4361,35.3569,35.4361,75097.0
2021-07-29 14:30:00,44.76,44.77,44.64,44.69,86029.0,35.4361,35.444,35.3411,35.3806,86029.0
2021-07-29 15:00:00,44.69,44.7,44.55,44.55,100490.0,35.3806,35.3886,35.2698,35.2698,100490.0
2021-07-29 15:30:00,44.56,44.61,44.49,44.49,135981.0,35.2777,35.3173,35.2223,35.2223,135981.0
2021-07-30 09:30:00,43.98,44.03,43.76,43.94,215147.0,34.8185,34.8581,34.6444,34.7869,215147.0
2021-07-30 10:00:00,43.93,43.99,43.72,43.73,151673.0,34.779,34.8265,34.6127,34.6206,151673.0
2021-07-30 10:30:00,43.73,43.75,43.49,43.51,158457.0,34.6206,34.6364,34.4306,34.4464,158457.0
2021-07-30 11:00:00,43.5,43.7,43.42,43.63,203255.0,34.4385,34.5969,34.3752,34.5414,203255.0
2021-07-30 11:30:00,43.62,43.66,43.48,43.56,48626.0,34.5335,34.5652,34.4227,34.486,48626.0
2021-07-30 12:00:00,43.56,43.64,43.51,43.58,51790.0,34.486,34.5494,34.4464,34.5019,51790.0
2021-07-30 12:30:00,43.58,43.63,43.5,43.5,38386.0,34.5019,34.5414,34.4385,34.4385,38386.0
2021-07-30 13:00:00,43.5,43.54,43.45,43.5,44666.0,34.4385,34.4702,34.3989,34.4385,44666.0
2021-07-30 13:30:00,43.5,43.64,43.48,43.62,67247.0,34.4385,34.5494,34.4227,34.5335,67247.0
2021-07-30 14:00:00,43.62,43.62,43.48,43.48,52923.0,34.5335,34.5335,34.4227,34.4227,52923.0
2021-07-30 14:30:00,43.49,43.61,43.45,43.61,84516.0,34.4306,34.5256,34.3989,34.5256,84516.0
2021-07-30 15:00:00,43.61,43.69,43.6,43.64,88747.0,34.5256,34.5889,34.5177,34.5494,88747.0
2021-07-30 15:30:00,43.64,43.69,43.45,43.62,286196.0,34.5494,34.5889,34.3989,34.5335,286196.0
2021-08-02 09:30:00,44.05,44.38,43.97,44.33,410681.0,34.874,35.1352,34.8106,35.0956,410681.0
2021-08-02 10:00:00,44.32,44.39,44.01,44.02,106228.0,35.0877,35.1431,34.8423,34.8502,106228.0
2021-08-02 10:30:00,44.02,44.14,43.81,43.82,81855.0,34.8502,34.9452,34.684,34.6919,81855.0
2021-08-02 11:00:00,43.81,43.83,43.64,43.71,225653.0,34.684,34.6998,34.5494,34.6048,225653.0
2021-08-02 11:30:00,43.7,43.73,43.44,43.44,119557.0,34.5969,34.6206,34.391,34.391,119557.0
2021-08-02 12:00:00,43.42,43.5,43.33,43.49,70924.0,34.3752,34.4385,34.3039,34.4306,70924.0
2021-08-02 12:30:00,43.49,43.65,43.47,43.61,66670.0,34.4306,34.5573,34.4148,34.5256,66670.0
2021-08-02 13:00:00,43.61,43.63,43.53,43.59,58138.0,34.5256,34.5414,34.4623,34.5098,58138.0
2021-08-02 13:30:00,43.59,43.72,43.58,43.72,63444.0,34.5098,34.6127,34.5019,34.6127,63444.0
2021-08-02 14:00:00,43.71,43.82,43.69,43.77,65122.0,34.6048,34.6919,34.5889,34.6523,65122.0
2021-08-02 14:30:00,43.76,43.82,43.74,43.76,74667.0,34.6444,34.6919,34.6285,34.6444,74667.0
2021-08-02 15:00:00,43.76,43.8,43.66,43.68,68236.0,34.6444,34.676,34.5652,34.581,68236.0
2021-08-02 15:30:00,43.68,43.68,43.55,43.6,263133.0,34.581,34.581,34.4781,34.5177,263133.0
2021-08-03 09:30:00,44.48,44.51,43.93,44.05,258332.0,35.2144,35.2381,34.779,34.874,258332.0
2021-08-03 10:00:00,44.05,44.52,44.05,44.48,144170.0,34.874,35.2461,34.874,35.2144,144170.0
2021-08-03 10:30:00,44.47,44.7,44.46,44.59,118249.0,35.2065,35.3886,35.1985,35.3015,118249.0
2021-08-03 11:00:00,44.59,44.8,44.58,44.78,229206.0,35.3015,35.4677,35.2936,35.4519,229206.0
2021-08-03 11:30:00,44.78,44.87,44.67,44.69,104169.0,35.4519,35.5231,35.3648,35.3806,104169.0
2021-08-03 12:00:00,44.69,44.76,44.65,44.67,36047.0,35.3806,35.4361,35.349,35.3648,36047.0
2021-08-03 12:30:00,44.66,44.67,44.61,44.67,18315.0,35.3569,35.3648,35.3173,35.3648,18315.0
2021-08-03 13:00:00,44.66,44.7,44.59,44.63,21760.0,35.3569,35.3886,35.3015,35.3331,21760.0
2021-08-03 13:30:00,44.62,44.66,44.55,44.63,32726.0,35.3252,35.3569,35.2698,35.3331,32726.0
2021-08-03 14:00:00,44.63,44.72,44.62,44.71,42675.0,35.3331,35.4044,35.3252,35.3965,42675.0
2021-08-03 14:30:00,44.71,44.83,44.7,44.78,82516.0,35.3965,35.4915,35.3886,35.4519,82516.0
2021-08-03 15:00:00,44.8,44.9,44.76,44.89,93893.0,35.4677,35.5469,35.4361,35.539,93893.0
2021-08-03 15:30:00,44.89,44.91,44.75,44.77,117392.0,35.539,35.5548,35.4281,35.444,117392.0
2021-08-04 09:30:00,44.43,44.69,44.26,44.59,183736.0,35.1748,35.3806,35.0402,35.3015,183736.0
2021-08-04 10:00:00,44.6,44.87,44.6,44.71,103020.0,35.3094,35.5231,35.3094,35.3965,103020.0
2021-08-04 10:30:00,44.69,44.69,44.48,44.57,98349.0,35.3806,35.3806,35.2144,35.2856,98349.0
2021-08-04 11:00:00,44.57,44.7,44.54,44.65,92686.0,35.2856,35.3886,35.2619,35.349,92686.0
2021-08-04 11:30:00,44.66,44.68,44.43,44.44,45026.0,35.3569,35.3727,35.1748,35.1827,45026.0
2021-08-04 12:00:00,44.44,44.44,44.34,44.35,29811.0,35.1827,35.1827,35.1035,35.1115,29811.0
2021-08-04 12:30:00,44.37,44.37,44.31,44.36,21064.0,35.1273,35.1273,35.0798,35.1194,21064.0
2021-08-04 13:00:00,44.35,44.39,44.3,44.33,33645.0,35.1115,35.1431,35.0719,35.0956,33645.0
2021-08-04 13:30:00,44.32,44.38,44.28,44.33,38675.0,35.0877,35.1352,35.056,35.0956,38675.0
2021-08-04 14:00:00,44.33,44.35,44.28,44.3,52205.0,35.0956,35.1115,35.056,35.0719,52205.0
2021-08-04 14:30:00,44.3,44.35,44.23,44.27,43711.0,35.0719,35.1115,35.0165,35.0481,43711.0
2021-08-04 15:00:00,44.3,44.34,44.26,44.3,108997.0,35.0719,35.1035,35.0402,35.0719,108997.0
2021-08-04 15:30:00,44.3,44.41,44.13,44.15,259137.0,35.0719,35.159,34.9373,34.9531,259137.0
2021-08-05 09:30:00,44.76,44.81,44.54,44.66,102446.0,35.4361,35.4756,35.2619,35.3569,102446.0
2021-08-05 10:00:00,44.66,44.87,44.65,44.79,106007.0,35.3569,35.5231,35.349,35.4598,106007.0
2021-08-05 10:30:00,44.79,44.86,44.77,44.84,97938.0,35.4598,35.5152,35.444,35.4994,97938.0
2021-08-05 11:00:00,44.85,44.88,44.7,44.74,96281.0,35.5073,35.5311,35.3886,35.4202,96281.0
2021-08-05 11:30:00,44.71,44.71,44.43,44.46,71839.0,35.3965,35.3965,35.1748,35.1985,71839.0
2021-08-05 12:00:00,44.46,44.5,44.37,44.38,73495.0,35.1985,35.2302,35.1273,35.1352,73495.0
2021-08-05 12:30:00,44.38,44.41,44.24,44.24,108601.0,35.1352,35.159,35.0244,35.0244,108601.0
2021-08-05 13:00:00,44.24,44.35,44.21,44.33,151715.0,35.0244,35.1115,35.0006,35.0956,151715.0
2021-08-05 13:30:00,44.33,44.41,44.3,44.38,75348.0,35.0956,35.159,35.0719,35.1352,75348.0
2021-08-05 14:00:00,44.38,44.45,44.23,44.45,154509.0,35.1352,35.1906,35.0165,35.1906,154509.0
2021-08-05 14:30:00,44.45,44.45,44.36,44.37,77097.0,35.1906,35.1906,35.1194,35.1273,77097.0
2021-08-05 15:00:00,44.37,44.4,44.28,44.3,69337.0,35.1273,35.151,35.056,35.0719,69337.0
2021-08-05 15:30:00,44.3,44.4,44.27,44.28,186384.0,35.0719,35.151,35.0481,35.056,186384.0
2021-08-06 09:30:00,44.7,44.8,44.39,44.51,297661.0,35.3886,35.4677,35.1431,35.2381,297661.0
2021-08-06 10:00:00,44.51,44.69,44.47,44.65,84760.0,35.2381,35.3806,35.2065,35.349,84760.0
2021-08-06 10:30:00,44.64,44.64,44.52,44.62,44551.0,35.3411,35.3411,35.2461,35.3252,44551.0
2021-08-06 11:00:00,44.64,44.72,44.55,44.68,67936.0,35.3411,35.4044,35.2698,35.3727,67936.0
2021-08-06 11:30:00,44.67,44.67,44.44,44.48,49625.0,35.3648,35.3648,35.1827,35.2144,49625.0
2021-08-06 12:00:00,44.47,44.54,44.45,44.51,27148.0,35.2065,35.2619,35.1906,35.2381,27148.0
2021-08-06 12:30:00,44.51,44.54,44.46,44.53,41587.0,35.2381,35.2619,35.1985,35.254,41587.0
2021-08-06 13:00:00,44.53,44.54,44.48,44.51,36190.0,35.254,35.2619,35.2144,35.2381,36190.0
2021-08-06 13:30:00,44.51,44.54,44.42,44.47,52245.0,35.2381,35.2619,35.1669,35.2065,52245.0
2021-08-06 14:00:00,44.46,44.51,44.43,44.48,41921.0,35.1985,35.2381,35.1748,35.2144,41921.0
2021-08-06 14:30:00,44.47,44.47,44.38,44.38,51700.0,35.2065,35.2065,35.1352,35.1352,51700.0
2021-08-06 15:00:00,44.39,44.48,44.37,44.47,62153.0,35.1431,35.2144,35.1273,35.2065,62153.0
2021-08-06 15:30:00,44.47,44.63,44.46,44.63,171034.0,35.2065,35.3331,35.1985,35.3331,171034.0
2021-08-09 09:30:00,44.35,44.44,44.17,44.36,132224.0,35.1115,35.1827,34.969,35.1194,132224.0
2021-08-09 10:00:00,44.36,44.39,44.12,44.12,111524.0,35.1194,35.1431,34.9294,34.9294,111524.0
2021-08-09 10:30:00,44.12,44.24,44.05,44.21,109326.0,34.9294,35.0244,34.874,35.0006,109326.0
2021-08-09 11:00:00,44.2,44.48,44.19,44.48,41650.0,34.9927,35.2144,34.9848,35.2144,41650.0
2021-08-09 11:30:00,44.48,44.5,44.32,44.32,39329.0,35.2144,35.2302,35.0877,35.0877,39329.0
2021-08-09 12:00:00,44.31,44.35,44.26,44.29,33353.0,35.0798,35.1115,35.0402,35.064,33353.0
2021-08-09 12:30:00,44.29,44.3,44.24,44.3,19816.0,35.064,35.0719,35.0244,35.0719,19816.0
2021-08-09 13:00:00,44.31,44.37,44.3,44.32,24462.0,35.0798,35.1273,35.0719,35.0877,24462.0
2021-08-09 13:30:00,44.33,44.38,44.22,44.33,42746.0,35.0956,35.1352,35.0085,35.0956,42746.0
2021-08-09 14:00:00,44.34,44.34,44.26,44.3,40250.0,35.1035,35.1035,35.0402,35.0719,40250.0
2021-08-09 14:30:00,44.3,44.42,44.3,44.4,41637.0,35.0719,35.1669,35.0719,35.151,41637.0
2021-08-09 15:00:00,44.39,44.42,44.26,44.3,73871.0,35.1431,35.1669,35.0402,35.0719,73871.0
2021-08-09 15:30:00,44.29,44.36,44.21,44.3,160115.0,35.064,35.1194,35.0006,35.0719,160115.0
2021-08-10 09:30:00,44.07,44.16,43.96,44.04,163646.0,34.8898,34.961,34.8027,34.866,163646.0
2021-08-10 10:00:00,44.04,44.17,43.99,44.06,134705.0,34.866,34.969,34.8265,34.8819,134705.0
2021-08-10 10:30:00,44.07,44.22,44.06,44.22,105095.0,34.8898,35.0085,34.8819,35.0085,105095.0
2021-08-10 11:00:00,44.22,44.22,44.11,44.18,99669.0,35.0085,35.0085,34.9215,34.9769,99669.0
2021-08-10 11:30:00,44.17,44.17,44.0,44.08,113235.0,34.969,34.969,34.8344,34.8977,113235.0
2021-08-10 12:00:00,44.09,44.12,44.07,44.09,57720.0,34.9056,34.9294,34.8898,34.9056,57720.0
2021-08-10 12:30:00,44.09,44.13,44.03,44.13,48777.0,34.9056,34.9373,34.8581,34.9373,48777.0
2021-08-10 13:00:00,44.13,44.17,44.06,44.16,53622.0,34.9373,34.969,34.8819,34.961,53622.0
2021-08-10 13:30:00,44.16,44.19,44.13,44.18,46651.0,34.961,34.9848,34.9373,34.9769,46651.0
2021-08-10 14:00:00,44.19,44.23,44.15,44.16,90932.0,34.9848,35.0165,34.9531,34.961,90932.0
2021-08-10 14:30:00,44.16,44.24,44.16,44.22,83913.0,34.961,35.0244,34.961,35.0085,83913.0
2021-08-10 15:00:00,44.21,44.29,44.19,44.27,77036.0,35.0006,35.064,34.9848,35.0481,77036.0
2021-08-10 15:30:00,44.28,44.31,44.16,44.23,189293.0,35.056,35.0798,34.961,35.0165,189293.0
2021-08-11 09:30:00,44.9,44.95,44.72,44.76,195565.0,35.5469,35.5865,35.4044,35.4361,195565.0
2021-08-11 10:00:00,44.75,44.88,44.62,44.83,109936.0,35.4281,35.5311,35.3252,35.4915,109936.0
2021-08-11 10:30:00,44.82,44.82,44.69,44.74,101979.0,35.4836,35.4836,35.3806,35.4202,101979.0
2021-08-11 11:00:00,44.75,44.85,44.71,44.79,136112.0,35.4281,35.5073,35.3965,35.4598,136112.0
2021-08-11 11:30:00,44.79,44.81,44.7,44.75,38339.0,35.4598,35.4756,35.3886,35.4281,38339.0
2021-08-11 12:00:00,44.75,44.84,44.72,44.8,50895.0,35.4281,35.4994,35.4044,35.4677,50895.0
2021-08-11 12:30:00,44.8,44.91,44.79,44.91,78455.0,35.4677,35.5548,35.4598,35.5548,78455.0
2021-08-11 13:00:00,44.91,44.93,44.84,44.91,37137.0,35.5548,35.5706,35.4994,35.5548,37137.0
2021-08-11 13:30:00,44.9,44.94,44.86,44.89,62020.0,35.5469,35.5786,35.5152,35.539,62020.0
2021-08-11 14:00:00,44.88,44.96,44.85,44.95,77357.0,35.5311,35.5944,35.5073,35.5865,77357.0
2021-08-11 14:30:00,44.95,44.99,44.9,44.99,76240.0,35.5865,35.6181,35.5469,35.6181,76240.0
2021-08-11 15:00:00,44.99,45.06,44.95,44.98,133793.0,35.6181,35.6736,35.5865,35.6102,133793.0
2021-08-11 15:30:00,44.98,44.98,44.8,44.82,362869.0,35.6102,35.6102,35.4677,35.4836,362869.0
2021-08-12 09:30:00,45.11,45.19,44.83,44.91,177390.0,35.7131,35.7765,35.4915,35.5548,177390.0
2021-08-12 10:00:00,44.92,45.01,44.87,44.94,171316.0,35.5627,35.634,35.5231,35.5786,171316.0
2021-08-12 10:30:00,44.94,44.96,44.81,44.93,196709.0,35.5786,35.5944,35.4756,35.5706,196709.0
2021-08-12 11:00:00,44.93,45.05,44.88,45.01,174976.0,35.5706,35.6656,35.5311,35.634,174976.0
2021-08-12 11:30:00,45.01,45.02,44.89,44.95,56328.0,35.634,35.6419,35.539,35.5865,56328.0
2021-08-12 12:00:00,44.94,45.04,44.94,45.03,24126.0,35.5786,35.6577,35.5786,35.6498,24126.0
2021-08-12 12:30:00,45.01,45.02,44.94,44.96,49009.0,35.634,35.6419,35.5786,35.5944,49009.0
2021-08-12 13:00:00,44.97,44.98,44.93,44.95,50507.0,35.6023,35.6102,35.5706,35.5865,50507.0
2021-08-12 13:30:00,44.95,45.06,44.94,45.05,71511.0,35.5865,35.6736,35.5786,35.6656,71511.0
2021-08-12 14:00:00,45.05,45.26,45.02,45.23,179254.0,35.6656,35.8319,35.6419,35.8082,179254.0
2021-08-12 14:30:00,45.23,45.23,45.05,45.11,76483.0,35.8082,35.8082,35.6656,35.7131,76483.0
2021-08-12 15:00:00,45.1,45.13,45.03,45.13,145174.0,35.7052,35.729,35.6498,35.729,145174.0
2021-08-12 15:30:00,45.13,45.25,45.07,45.11,245573.0,35.729,35.824,35.6815,35.7131,245573.0
2021-08-13 09:30:00,44.85,44.92,44.69,44.77,107428.0,35.5073,35.5627,35.3806,35.444,107428.0
2021-08-13 10:00:00,44.77,44.79,44.65,44.73,107115.0,35.444,35.4598,35.349,35.4123,107115.0
2021-08-13 10:30:00,44.74,44.83,44.72,44.79,98928.0,35.4202,35.4915,35.4044,35.4598,98928.0
2021-08-13 11:00:00,44.8,44.93,44.78,44.89,46455.0,35.4677,35.5706,35.4519,35.539,46455.0
2021-08-13 11:30:00,44.89,45.04,44.89,45.02,64073.0,35.539,35.6577,35.539,35.6419,64073.0
2021-08-13 12:00:00,45.03,45.08,44.98,45.04,19550.0,35.6498,35.6894,35.6102,35.6577,19550.0
2021-08-13 12:30:00,45.04,45.08,45.02,45.06,23242.0,35.6577,35.6894,35.6419,35.6736,23242.0
2021-08-13 13:00:00,45.05,45.08,45.01,45.02,36440.0,35.6656,35.6894,35.634,35.6419,36440.0
2021-08-13 13:30:00,45.02,45.06,45.01,45.02,31480.0,35.6419,35.6736,35.634,35.6419,31480.0
2021-08-13 14:00:00,45.02,45.03,44.95,44.96,39863.0,35.6419,35.6498,35.5865,35.5944,39863.0
2021-08-13 14:30:00,44.95,44.96,44.86,44.88,44010.0,35.5865,35.5944,35.5152,35.5311,44010.0
2021-08-13 15:00:00,44.87,44.88,44.82,44.84,57720.0,35.5231,35.5311,35.4836,35.4994,57720.0
2021-08-13 15:30:00,44.84,44.87,44.76,44.87,142401.0,35.4994,35.5231,35.4361,35.5231,142401.0
2021-08-16 09:30:00,44.31,44.34,43.98,44.04,170765.0,35.0798,35.1035,34.8185,34.866,170765.0
2021-08-16 10:00:00,44.03,44.38,43.97,44.2,111338.0,34.8581,35.1352,34.8106,34.9927,111338.0
2021-08-16 10:30:00,44.2,44.4,44.19,44.32,92669.0,34.9927,35.151,34.9848,35.0877,92669.0
2021-08-16 11:00:00,44.32,44.44,44.25,44.37,98244.0,35.0877,35.1827,35.0323,35.1273,98244.0
2021-08-16 11:30:00,44.37,44.49,44.36,44.43,52704.0,35.1273,35.2223,35.1194,35.1748,52704.0
2021-08-16 12:00:00,44.43,44.48,44.35,44.36,36048.0,35.1748,35.2144,35.1115,35.1194,36048.0
2021-08-16 12:30:00,44.36,44.4,44.3,44.33,27445.0,35.1194,35.151,35.0719,35.0956,27445.0
2021-08-16 13:00:00,44.34,44.4,44.31,44.36,28805.0,35.1035,35.151,35.0798,35.1194,28805.0
2021-08-16 13:30:00,44.36,44.44,44.35,44.38,33597.0,35.1194,35.1827,35.1115,35.1352,33597.0
2021-08-16 14:00:00,44.4,44.47,44.36,44.39,38602.0,35.151,35.2065,35.1194,35.1431,38602.0
2021-08-16 14:30:00,44.39,44.55,44.38,44.52,66940.0,35.1431,35.2698,35.1352,35.2461,66940.0
2021-08-16 15:00:00,44.5,44.53,44.42,44.48,48952.0,35.2302,35.254,35.1669,35.2144,48952.0
2021-08-16 15:30:00,44.48,44.53,44.36,44.36,163967.0,35.2144,35.254,35.1194,35.1194,163967.0
2021-08-17 09:30:00,44.01,44.38,44.0,44.24,83631.0,34.8423,35.1352,34.8344,35.0244,83631.0
2021-08-17 10:00:00,44.24,44.6,44.23,44.48,148383.0,35.0244,35.3094,35.0165,35.2144,148383.0
2021-08-17 10:30:00,44.48,44.54,44.41,44.44,57076.0,35.2144,35.2619,35.159,35.1827,57076.0
2021-08-17 11:00:00,44.43,44.44,44.32,44.35,66813.0,35.1748,35.1827,35.0877,35.1115,66813.0
2021-08-17 11:30:00,44.34,44.35,44.19,44.21,61344.0,35.1035,35.1115,34.9848,35.0006,61344.0
2021-08-17 12:00:00,44.22,44.26,44.08,44.1,44652.0,35.0085,35.0402,34.8977,34.9135,44652.0
2021-08-17 12:30:00,44.1,44.1,43.77,43.77,99458.0,34.9135,34.9135,34.6523,34.6523,99458.0
2021-08-17 13:00:00,43.76,43.97,43.75,43.94,56523.0,34.6444,34.8106,34.6364,34.7869,56523.0
2021-08-17 13:30:00,43.94,43.97,43.8,43.97,40491.0,34.7869,34.8106,34.676,34.8106,40491.0
2021-08-17 14:00:00,43.98,44.04,43.89,43.89,40802.0,34.8185,34.866,34.7473,34.7473,40802.0
2021-08-17 14:30:00,43.88,43.97,43.81,43.95,89461.0,34.7394,34.8106,34.684,34.7948,89461.0
2021-08-17 15:00:00,43.94,44.0,43.91,43.98,86663.0,34.7869,34.8344,34.7631,34.8185,86663.0
2021-08-17 15:30:00,43.98,44.09,43.95,44.09,144239.0,34.8185,34.9056,34.7948,34.9056,144239.0
2021-08-18 09:30:00,43.92,43.96,43.75,43.93,97579.0,34.771,34.8027,34.6364,34.779,97579.0
2021-08-18 10:00:00,43.92,43.95,43.78,43.8,49785.0,34.771,34.7948,34.6602,34.676,49785.0
2021-08-18 10:30:00,43.8,43.99,43.74,43.98,69157.0,34.676,34.8265,34.6285,34.8185,69157.0
2021-08-18 11:00:00,43.97,44.12,43.97,44.1,44276.0,34.8106,34.9294,34.8106,34.9135,44276.0
2021-08-18 11:30:00,44.1,44.15,44.0,44.05,97209.0,34.9135,34.9531,34.8344,34.874,97209.0
2021-08-18 12:00:00,44.05,44.09,43.88,43.91,41465.0,34.874,34.9056,34.7394,34.7631,41465.0
2021-08-18 12:30:00,43.91,43.97,43.9,43.95,26888.0,34.7631,34.8106,34.7552,34.7948,26888.0
2021-08-18 13:00:00,43.95,44.04,43.92,44.02,25814.0,34.7948,34.866,34.771,34.8502,25814.0
2021-08-18 13:30:00,44.03,44.05,44.01,44.04,28772.0,34.8581,34.874,34.8423,34.866,28772.0
2021-08-18 14:00:00,44.03,44.12,43.89,43.91,73558.0,34.8581,34.9294,34.7473,34.7631,73558.0
2021-08-18 14:30:00,43.92,43.98,43.82,43.84,55543.0,34.771,34.8185,34.6919,34.7077,55543.0
2021-08-18 15:00:00,43.84,43.84,43.7,43.71,86498.0,34.7077,34.7077,34.5969,34.6048,86498.0
2021-08-18 15:30:00,43.7,43.71,43.43,43.5,234187.0,34.5969,34.6048,34.3831,34.4385,234187.0
2021-08-19 09:30:00,42.71,42.76,42.54,42.61,299427.0,33.8131,33.8527,33.6785,33.7339,299427.0
2021-08-19 10:00:00,42.61,42.65,42.42,42.44,151105.0,33.7339,33.7656,33.5835,33.5993,151105.0
2021-08-19 10:30:00,42.44,42.45,42.21,42.37,147534.0,33.5993,33.6073,33.4172,33.5439,147534.0
2021-08-19 11:00:00,42.39,42.4,42.27,42.34,152377.0,33.5598,33.5677,33.4647,33.5202,152377.0
2021-08-19 11:30:00,42.36,42.54,42.31,42.48,86207.0,33.536,33.6785,33.4964,33.631,86207.0
2021-08-19 12:00:00,42.48,42.51,42.4,42.43,38052.0,33.631,33.6548,33.5677,33.5914,38052.0
2021-08-19 12:30:00,42.42,42.47,42.36,42.44,56014.0,33.5835,33.6231,33.536,33.5993,56014.0
2021-08-19 13:00:00,42.43,42.44,42.35,42.37,59697.0,33.5914,33.5993,33.5281,33.5439,59697.0
2021-08-19 13:30:00,42.36,42.43,42.29,42.34,103871.0,33.536,33.5914,33.4806,33.5202,103871.0
2021-08-19 14:00:00,42.34,42.39,42.26,42.26,64091.0,33.5202,33.5598,33.4568,33.4568,64091.0
2021-08-19 14:30:00,42.26,42.34,42.22,42.33,70327.0,33.4568,33.5202,33.4252,33.5122,70327.0
2021-08-19 15:00:00,42.35,42.58,42.35,42.58,83801.0,33.5281,33.7102,33.5281,33.7102,83801.0
2021-08-19 15:30:00,42.57,42.58,42.41,42.51,168272.0,33.7023,33.7102,33.5756,33.6548,168272.0
2021-08-20 09:30:00,42.4,42.54,42.31,42.54,119050.0,33.5677,33.6785,33.4964,33.6785,119050.0
2021-08-20 10:00:00,42.53,42.54,42.35,42.45,86739.0,33.6706,33.6785,33.5281,33.6073,86739.0
2021-08-20 10:30:00,42.45,42.51,42.29,42.37,65943.0,33.6073,33.6548,33.4806,33.5439,65943.0
2021-08-20 11:00:00,42.38,42.51,42.34,42.44,108545.0,33.5518,33.6548,33.5202,33.5993,108545.0
2021-08-20 11:30:00,42.45,42.59,42.45,42.59,66100.0,33.6073,33.7181,33.6073,33.7181,66100.0
2021-08-20 12:00:00,42.61,42.69,42.5,42.56,36460.0,33.7339,33.7973,33.6468,33.6943,36460.0
2021-08-20 12:30:00,42.55,42.57,42.47,42.47,30908.0,33.6864,33.7023,33.6231,33.6231,30908.0
2021-08-20 13:00:00,42.47,42.54,42.44,42.45,52682.0,33.6231,33.6785,33.5993,33.6073,52682.0
2021-08-20 13:30:00,42.45,42.53,42.44,42.5,47193.0,33.6073,33.6706,33.5993,33.6468,47193.0
2021-08-20 14:00:00,42.5,42.6,42.48,42.54,79898.0,33.6468,33.726,33.631,33.6785,79898.0
2021-08-20 14:30:00,42.54,42.57,42.5,42.53,58677.0,33.6785,33.7023,33.6468,33.6706,58677.0
2021-08-20 15:00:00,42.53,42.67,42.51,42.65,60977.0,33.6706,33.7814,33.6548,33.7656,60977.0
2021-08-20 15:30:00,42.65,42.71,42.6,42.71,137331.0,33.7656,33.8131,33.726,33.8131,137331.0
2021-08-23 09:30:00,43.16,43.48,43.16,43.39,158375.0,34.1694,34.4227,34.1694,34.3514,158375.0
2021-08-23 10:00:00,43.39,43.51,43.32,43.35,124528.0,34.3514,34.4464,34.296,34.3198,124528.0
2021-08-23 10:30:00,43.34,43.62,43.3,43.61,106267.0,34.3119,34.5335,34.2802,34.5256,106267.0
2021-08-23 11:00:00,43.61,43.63,43.47,43.5,92867.0,34.5256,34.5414,34.4148,34.4385,92867.0
2021-08-23 11:30:00,43.49,43.5,43.43,43.47,40501.0,34.4306,34.4385,34.3831,34.4148,40501.0
2021-08-23 12:00:00,43.48,43.61,43.48,43.58,25264.0,34.4227,34.5256,34.4227,34.5019,25264.0
2021-08-23 12:30:00,43.59,43.63,43.56,43.62,31489.0,34.5098,34.5414,34.486,34.5335,31489.0
2021-08-23 13:00:00,43.61,43.64,43.55,43.64,34412.0,34.5256,34.5494,34.4781,34.5494,34412.0
2021-08-23 13:30:00,43.64,43.67,43.58,43.59,39254.0,34.5494,34.5731,34.5019,34.5098,39254.0
2021-08-23 14:00:00,43.61,43.66,43.6,43.64,50051.0,34.5256,34.5652,34.5177,34.5494,50051.0
2021-08-23 14:30:00,43.63,43.71,43.62,43.64,41747.0,34.5414,34.6048,34.5335,34.5494,41747.0
2021-08-23 15:00:00,43.65,43.69,43.61,43.64,54588.0,34.5573,34.5889,34.5256,34.5494,54588.0
2021-08-23 15:30:00,43.65,43.65,43.54,43.59,125051.0,34.5573,34.5573,34.4702,34.5098,125051.0
2021-08-24 09:30:00,43.58,43.83,43.53,43.79,151356.0,34.5019,34.6998,34.4623,34.6681,151356.0
2021-08-24 10:00:00,43.79,43.79,43.61,43.76,73101.0,34.6681,34.6681,34.5256,34.6444,73101.0
2021-08-24 10:30:00,43.79,43.8,43.7,43.76,61662.0,34.6681,34.676,34.5969,34.6444,61662.0
2021-08-24 11:00:00,43.76,43.86,43.69,43.7,79437.0,34.6444,34.7235,34.5889,34.5969,79437.0
2021-08-24 11:30:00,43.69,43.77,43.59,43.69,112792.0,34.5889,34.6523,34.5098,34.5889,112792.0
2021-08-24 12:00:00,43.68,43.71,43.65,43.7,37467.0,34.581,34.6048,34.5573,34.5969,37467.0
2021-08-24 12:30:00,43.71,43.86,43.71,43.83,38423.0,34.6048,34.7235,34.6048,34.6998,38423.0
2021-08-24 13:00:00,43.84,43.86,43.73,43.78,36777.0,34.7077,34.7235,34.6206,34.6602,36777.0
2021-08-24 13:30:00,43.77,43.8,43.75,43.77,33926.0,34.6523,34.676,34.6364,34.6523,33926.0
2021-08-24 14:00:00,43.78,43.8,43.72,43.75,38559.0,34.6602,34.676,34.6127,34.6364,38559.0
2021-08-24 14:30:00,43.75,43.85,43.75,43.84,52546.0,34.6364,34.7156,34.6364,34.7077,52546.0
2021-08-24 15:00:00,43.84,43.89,43.81,43.83,87126.0,34.7077,34.7473,34.684,34.6998,87126.0
2021-08-24 15:30:00,43.83,43.87,43.76,43.87,132986.0,34.6998,34.7315,34.6444,34.7315,132986.0
2021-08-25 09:30:00,43.61,43.85,43.48,43.83,128494.0,34.5256,34.7156,34.4227,34.6998,128494.0
2021-08-25 10:00:00,43.84,43.86,43.67,43.73,60627.0,34.7077,34.7235,34.5731,34.6206,60627.0
2021-08-25 10:30:00,43.73,43.91,43.71,43.83,46094.0,34.6206,34.7631,34.6048,34.6998,46094.0
2021-08-25 11:00:00,43.83,43.89,43.77,43.87,44635.0,34.6998,34.7473,34.6523,34.7315,44635.0
2021-08-25 11:30:00,43.87,44.18,43.84,44.16,161124.0,34.7315,34.9769,34.7077,34.961,161124.0
2021-08-25 12:00:00,44.16,44.17,44.07,44.08,61701.0,34.961,34.969,34.8898,34.8977,61701.0
2021-08-25 12:30:00,44.08,44.14,44.07,44.09,46250.0,34.8977,34.9452,34.8898,34.9056,46250.0
2021-08-25 13:00:00,44.09,44.18,44.06,44.16,60415.0,34.9056,34.9769,34.8819,34.961,60415.0
2021-08-25 13:30:00,44.16,44.23,44.16,44.22,58621.0,34.961,35.0165,34.961,35.0085,58621.0
2021-08-25 14:00:00,44.22,44.28,44.18,44.19,56234.0,35.0085,35.056,34.9769,34.9848,56234.0
2021-08-25 14:30:00,44.19,44.24,44.07,44.13,80751.0,34.9848,35.0244,34.8898,34.9373,80751.0
2021-08-25 15:00:00,44.14,44.14,44.02,44.05,72582.0,34.9452,34.9452,34.8502,34.874,72582.0
2021-08-25 15:30:00,44.05,44.12,44.02,44.11,98400.0,34.874,34.9294,34.8502,34.9215,98400.0
2021-08-26 09:30:00,43.9,44.16,43.81,44.1,130637.0,34.7552,34.961,34.684,34.9135,130637.0
2021-08-26 10:00:00,44.08,44.11,43.93,44.08,80896.0,34.8977,34.9215,34.779,34.8977,80896.0
2021-08-26 10:30:00,44.09,44.11,43.88,43.88,96548.0,34.9056,34.9215,34.7394,34.7394,96548.0
2021-08-26 11:00:00,43.88,43.95,43.82,43.9,167945.0,34.7394,34.7948,34.6919,34.7552,167945.0
2021-08-26 11:30:00,43.89,44.1,43.84,43.98,72053.0,34.7473,34.9135,34.7077,34.8185,72053.0
2021-08-26 12:00:00,43.98,44.02,43.97,43.98,43011.0,34.8185,34.8502,34.8106,34.8185,43011.0
2021-08-26 12:30:00,43.98,44.03,43.97,44.0,42804.0,34.8185,34.8581,34.8106,34.8344,42804.0
2021-08-26 13:00:00,44.0,44.01,43.82,43.83,17466.0,34.8344,34.8423,34.6919,34.6998,17466.0
2021-08-26 13:30:00,43.83,43.91,43.82,43.87,34870.0,34.6998,34.7631,34.6919,34.7315,34870.0
2021-08-26 14:00:00,43.87,43.87,43.74,43.82,46993.0,34.7315,34.7315,34.6285,34.6919,46993.0
2021-08-26 14:30:00,43.81,43.83,43.71,43.72,62909.0,34.684,34.6998,34.6048,34.6127,62909.0
2021-08-26 15:00:00,43.72,43.74,43.65,43.67,64296.0,34.6127,34.6285,34.5573,34.5731,64296.0
2021-08-26 15:30:00,43.69,43.71,43.55,43.6,166164.0,34.5889,34.6048,34.4781,34.5177,166164.0
2021-08-27 09:30:00,43.81,44.23,43.81,44.15,110043.0,34.684,35.0165,34.684,34.9531,110043.0
2021-08-27 10:00:00,44.15,44.36,44.02,44.28,165940.0,34.9531,35.1194,34.8502,35.056,165940.0
2021-08-27 10:30:00,44.32,44.46,44.32,44.44,85142.0,35.0877,35.1985,35.0877,35.1827,85142.0
2021-08-27 11:00:00,44.44,44.53,44.38,44.45,75855.0,35.1827,35.254,35.1352,35.1906,75855.0
2021-08-27 11:30:00,44.44,44.58,44.42,44.57,53063.0,35.1827,35.2936,35.1669,35.2856,53063.0
2021-08-27 12:00:00,44.58,44.61,44.5,44.55,54058.0,35.2936,35.3173,35.2302,35.2698,54058.0
2021-08-27 12:30:00,44.54,44.61,44.53,44.6,37075.0,35.2619,35.3173,35.254,35.3094,37075.0
2021-08-27 13:00:00,44.6,44.66,44.59,44.66,30912.0,35.3094,35.3569,35.3015,35.3569,30912.0
2021-08-27 13:30:00,44.65,44.67,44.55,44.63,68261.0,35.349,35.3648,35.2698,35.3331,68261.0
2021-08-27 14:00:00,44.64,44.64,44.51,44.59,48894.0,35.3411,35.3411,35.2381,35.3015,48894.0
2021-08-27 14:30:00,44.59,44.6,44.49,44.52,43921.0,35.3015,35.3094,35.2223,35.2461,43921.0
2021-08-27 15:00:00,44.52,44.61,44.49,44.61,76852.0,35.2461,35.3173,35.2223,35.3173,76852.0
2021-08-27 15:30:00,44.61,44.67,44.55,44.59,124112.0,35.3173,35.3648,35.2698,35.3015,124112.0
2021-08-30 09:30:00,44.62,44.73,44.42,44.48,134346.0,35.3252,35.4123,35.1669,35.2144,134346.0
2021-08-30 10:00:00,44.49,44.51,44.38,44.46,64839.0,35.2223,35.2381,35.1352,35.1985,64839.0
2021-08-30 10:30:00,44.46,44.57,44.42,44.55,32361.0,35.1985,35.2856,35.1669,35.2698,32361.0
2021-08-30 11:00:00,44.55,44.62,44.53,44.61,42226.0,35.2698,35.3252,35.254,35.3173,42226.0
2021-08-30 11:30:00,44.61,44.64,44.5,44.62,50740.0,35.3173,35.3411,35.2302,35.3252,50740.0
2021-08-30 12:00:00,44.62,44.63,44.52,44.53,30493.0,35.3252,35.3331,35.2461,35.254,30493.0
2021-08-30 12:30:00,44.54,44.57,44.48,44.48,26703.0,35.2619,35.2856,35.2144,35.2144,26703.0
2021-08-30 13:00:00,44.48,44.5,44.4,44.47,19270.0,35.2144,35.2302,35.151,35.2065,19270.0
2021-08-30 13:30:00,44.47,44.52,44.42,44.48,75084.0,35.2065,35.2461,35.1669,35.2144,75084.0
2021-08-30 14:00:00,44.5,44.6,44.5,44.57,56106.0,35.2302,35.3094,35.2302,35.2856,56106.0
2021-08-30 14:30:00,44.58,44.58,44.5,44.5,32312.0,35.2936,35.2936,35.2302,35.2302,32312.0
2021-08-30 15:00:00,44.5,44.58,44.47,44.48,32847.0,35.2302,35.2936,35.2065,35.2144,32847.0
2021-08-30 15:30:00,44.48,44.51,44.37,44.45,110664.0,35.2144,35.2381,35.1273,35.1906,110664.0
2021-08-31 09:30:00,44.09,44.18,43.84,43.9,258649.0,34.9056,34.9769,34.7077,34.7552,258649.0
2021-08-31 10:00:00,43.91,44.18,43.9,44.05,177630.0,34.7631,34.9769,34.7552,34.874,177630.0
2021-08-31 10:30:00,44.04,44.19,43.99,44.06,258110.0,34.866,34.9848,34.8265,34.8819,258110.0
2021-08-31 11:00:00,44.06,44.17,44.03,44.03,183163.0,34.8819,34.969,34.8581,34.8581,183163.0
2021-08-31 11:30:00,44.03,44.23,44.0,44.19,56063.0,34.8581,35.0165,34.8344,34.9848,56063.0
2021-08-31 12:00:00,44.19,44.19,44.11,44.15,46327.0,34.9848,34.9848,34.9215,34.9531,46327.0
2021-08-31 12:30:00,44.16,44.19,44.14,44.14,33923.0,34.961,34.9848,34.9452,34.9452,33923.0
2021-08-31 13:00:00,44.14,44.21,44.1,44.2,57057.0,34.9452,35.0006,34.9135,34.9927,57057.0
2021-08-31 13:30:00,44.2,44.24,44.18,44.22,43675.0,34.9927,35.0244,34.9769,35.0085,43675.0
2021-08-31 14:00:00,44.22,44.33,44.21,44.3,84396.0,35.0085,35.0956,35.0006,35.0719,84396.0
2021-08-31 14:30:00,44.31,44.32,44.19,44.31,89299.0,35.0798,35.0877,34.9848,35.0798,89299.0
2021-08-31 15:00:00,44.31,44.34,44.18,44.27,69366.0,35.0798,35.1035,34.9769,35.0481,69366.0
2021-08-31 15:30:00,44.26,44.32,44.22,44.29,350764.0,35.0402,35.0877,35.0085,35.064,350764.0
2021-09-01 09:30:00,44.27,44.28,44.02,44.12,164109.0,35.0481,35.056,34.8502,34.9294,164109.0
2021-09-01 10:00:00,44.12,44.24,44.04,44.12,186895.0,34.9294,35.0244,34.866,34.9294,186895.0
2021-09-01 10:30:00,44.14,44.23,43.98,44.03,189528.0,34.9452,35.0165,34.8185,34.8581,189528.0
2021-09-01 11:00:00,44.03,44.07,43.92,43.95,110855.0,34.8581,34.8898,34.771,34.7948,110855.0
2021-09-01 11:30:00,43.93,43.97,43.8,43.84,56766.0,34.779,34.8106,34.676,34.7077,56766.0
2021-09-01 12:00:00,43.84,44.06,43.82,44.06,43718.0,34.7077,34.8819,34.6919,34.8819,43718.0
2021-09-01 12:30:00,44.06,44.18,44.06,44.16,52650.0,34.8819,34.9769,34.8819,34.961,52650.0
2021-09-01 13:00:00,44.17,44.21,44.15,44.2,63889.0,34.969,35.0006,34.9531,34.9927,63889.0
2021-09-01 13:30:00,44.19,44.22,44.11,44.19,47849.0,34.9848,35.0085,34.9215,34.9848,47849.0
2021-09-01 14:00:00,44.2,44.2,44.09,44.13,63474.0,34.9927,34.9927,34.9056,34.9373,63474.0
2021-09-01 14:30:00,44.13,44.13,44.04,44.11,53676.0,34.9373,34.9373,34.866,34.9215,53676.0
2021-09-01 15:00:00,44.13,44.14,44.03,44.09,67172.0,34.9373,34.9452,34.8581,34.9056,67172.0
2021-09-01 15:30:00,44.09,44.13,43.98,44.03,118300.0,34.9056,34.9373,34.8185,34.8581,118300.0
2021-09-02 09:30:00,44.32,44.55,44.28,44.52,115892.0,35.0877,35.2698,35.056,35.2461,115892.0
2021-09-02 10:00:00,44.52,44.72,44.51,44.65,139210.0,35.2461,35.4044,35.2381,35.349,139210.0
2021-09-02 10:30:00,44.66,44.83,44.66,44.81,47720.0,35.3569,35.4915,35.3569,35.4756,47720.0
2021-09-02 11:00:00,44.8,44.85,44.68,44.73,189837.0,35.4677,35.5073,35.3727,35.4123,189837.0
2021-09-02 11:30:00,44.73,44.79,44.58,44.76,131642.0,35.4123,35.4598,35.2936,35.4361,131642.0
2021-09-02 12:00:00,44.75,44.76,44.65,44.7,45505.0,35.4281,35.4361,35.349,35.3886,45505.0
2021-09-02 12:30:00,44.71,44.74,44.65,44.73,110845.0,35.3965,35.4202,35.349,35.4123,110845.0
2021-09-02 13:00:00,44.73,44.77,44.69,44.73,73196.0,35.4123,35.444,35.3806,35.4123,73196.0
2021-09-02 13:30:00,44.74,44.78,44.73,44.77,56442.0,35.4202,35.4519,35.4123,35.444,56442.0
2021-09-02 14:00:00,44.75,44.76,44.7,44.73,84356.0,35.4281,35.4361,35.3886,35.4123,84356.0
2021-09-02 14:30:00,44.71,44.75,44.69,44.73,81657.0,35.3965,35.4281,35.3806,35.4123,81657.0
2021-09-02 15:00:00,44.73,44.75,44.64,44.66,90025.0,35.4123,35.4281,35.3411,35.3569,90025.0
2021-09-02 15:30:00,44.66,44.68,44.56,44.66,216391.0,35.3569,35.3727,35.2777,35.3569,216391.0
2021-09-03 09:30:00,44.45,44.54,44.25,44.37,303173.0,35.1906,35.2619,35.0323,35.1273,303173.0
2021-09-03 10:00:00,44.35,44.42,44.2,44.32,148990.0,35.1115,35.1669,34.9927,35.0877,148990.0
2021-09-03 10:30:00,44.31,44.33,44.22,44.32,113925.0,35.0798,35.0956,35.0085,35.0877,113925.0
2021-09-03 11:00:00,44.32,44.44,44.3,44.33,110480.0,35.0877,35.1827,35.0719,35.0956,110480.0
2021-09-03 11:30:00,44.32,44.34,44.25,44.26,132360.0,35.0877,35.1035,35.0323,35.0402,132360.0
2021-09-03 12:00:00,44.25,44.26,44.13,44.21,27821.0,35.0323,35.0402,34.9373,35.0006,27821.0
2021-09-03 12:30:00,44.21,44.27,44.17,44.27,43378.0,35.0006,35.0481,34.969,35.0481,43378.0
2021-09-03 13:00:00,44.28,44.35,44.24,44.34,46053.0,35.056,35.1115,35.0244,35.1035,46053.0
2021-09-03 13:30:00,44.35,44.38,44.32,44.34,80146.0,35.1115,35.1352,35.0877,35.1035,80146.0
2021-09-03 14:00:00,44.34,44.4,44.32,44.34,71319.0,35.1035,35.151,35.0877,35.1035,71319.0
2021-09-03 14:30:00,44.34,44.36,44.3,44.36,34551.0,35.1035,35.1194,35.0719,35.1194,34551.0
2021-09-03 15:00:00,44.36,44.4,44.28,44.29,52780.0,35.1194,35.151,35.056,35.064,52780.0
2021-09-03 15:30:00,44.3,44.45,44.3,44.45,116600.0,35.0719,35.1906,35.0719,35.1906,116600.0
2021-09-07 09:30:00,44.57,44.92,44.55,44.84,189586.0,35.2856,35.5627,35.2698,35.4994,189586.0
2021-09-07 10:00:00,44.8,44.89,44.66,44.69,112589.0,35.4677,35.539,35.3569,35.3806,112589.0
2021-09-07 10:30:00,44.67,44.67,44.48,44.54,177142.0,35.3648,35.3648,35.2144,35.2619,177142.0
2021-09-07 11:00:00,44.53,44.59,44.49,44.55,62020.0,35.254,35.3015,35.2223,35.2698,62020.0
2021-09-07 11:30:00,44.54,44.55,44.43,44.46,82246.0,35.2619,35.2698,35.1748,35.1985,82246.0
2021-09-07 12:00:00,44.46,44.55,44.45,44.49,28467.0,35.1985,35.2698,35.1906,35.2223,28467.0
2021-09-07 12:30:00,44.48,44.54,44.48,44.53,26821.0,35.2144,35.2619,35.2144,35.254,26821.0
2021-09-07 13:00:00,44.52,44.63,44.5,44.59,28615.0,35.2461,35.3331,35.2302,35.3015,28615.0
2021-09-07 13:30:00,44.59,44.61,44.55,44.57,33759.0,35.3015,35.3173,35.2698,35.2856,33759.0
2021-09-07 14:00:00,44.56,44.56,44.46,44.48,39633.0,35.2777,35.2777,35.1985,35.2144,39633.0
2021-09-07 14:30:00,44.48,44.56,44.46,44.53,41185.0,35.2144,35.2777,35.1985,35.254,41185.0
2021-09-07 15:00:00,44.52,44.54,44.37,44.4,72565.0,35.2461,35.2619,35.1273,35.151,72565.0
2021-09-07 15:30:00,44.41,44.53,44.4,44.53,232271.0,35.159,35.254,35.151,35.254,232271.0
2021-09-08 09:30:00,44.39,44.49,44.36,44.37,199528.0,35.1431,35.2223,35.1194,35.1273,199528.0
2021-09-08 10:00:00,44.39,44.5,44.23,44.23,133389.0,35.1431,35.2302,35.0165,35.0165,133389.0
2021-09-08 10:30:00,44.23,44.23,43.94,44.03,225153.0,35.0165,35.0165,34.7869,34.8581,225153.0
2021-09-08 11:00:00,44.01,44.14,43.99,44.09,68381.0,34.8423,34.9452,34.8265,34.9056,68381.0
2021-09-08 11:30:00,44.07,44.11,43.94,43.95,50054.0,34.8898,34.9215,34.7869,34.7948,50054.0
2021-09-08 12:00:00,43.95,44.07,43.91,44.02,51549.0,34.7948,34.8898,34.7631,34.8502,51549.0
2021-09-08 12:30:00,44.02,44.02,43.89,43.9,28683.0,34.8502,34.8502,34.7473,34.7552,28683.0
2021-09-08 13:00:00,43.91,43.91,43.81,43.85,44598.0,34.7631,34.7631,34.684,34.7156,44598.0
2021-09-08 13:30:00,43.86,43.89,43.81,43.85,63283.0,34.7235,34.7473,34.684,34.7156,63283.0
2021-09-08 14:00:00,43.84,43.91,43.82,43.86,77291.0,34.7077,34.7631,34.6919,34.7235,77291.0
2021-09-08 14:30:00,43.85,43.93,43.84,43.92,51816.0,34.7156,34.779,34.7077,34.771,51816.0
2021-09-08 15:00:00,43.92,44.01,43.88,43.88,90330.0,34.771,34.8423,34.7394,34.7394,90330.0
2021-09-08 15:30:00,43.88,43.89,43.83,43.87,156379.0,34.7394,34.7473,34.6998,34.7315,156379.0
2021-09-09 09:30:00,43.53,43.65,43.42,43.5,484305.0,34.4623,34.5573,34.3752,34.4385,484305.0
2021-09-09 10:00:00,43.5,43.69,43.48,43.63,149515.0,34.4385,34.5889,34.4227,34.5414,149515.0
2021-09-09 10:30:00,43.64,43.9,43.63,43.86,156577.0,34.5494,34.7552,34.5414,34.7235,156577.0
2021-09-09 11:00:00,43.87,43.91,43.58,43.6,92328.0,34.7315,34.7631,34.5019,34.5177,92328.0
2021-09-09 11:30:00,43.59,43.7,43.58,43.65,48329.0,34.5098,34.5969,34.5019,34.5573,48329.0
2021-09-09 12:00:00,43.65,43.67,43.52,43.52,40557.0,34.5573,34.5731,34.4544,34.4544,40557.0
2021-09-09 12:30:00,43.52,43.6,43.5,43.53,61184.0,34.4544,34.5177,34.4385,34.4623,61184.0
2021-09-09 13:00:00,43.53,43.54,43.34,43.39,66259.0,34.4623,34.4702,34.3119,34.3514,66259.0
2021-09-09 13:30:00,43.39,43.39,43.25,43.34,91450.0,34.3514,34.3514,34.2406,34.3119,91450.0
2021-09-09 14:00:00,43.33,43.35,43.24,43.3,54542.0,34.3039,34.3198,34.2327,34.2802,54542.0
2021-09-09 14:30:00,43.3,43.35,43.23,43.31,71202.0,34.2802,34.3198,34.2248,34.2881,71202.0
2021-09-09 15:00:00,43.31,43.37,43.27,43.33,69439.0,34.2881,34.3356,34.2564,34.3039,69439.0
2021-09-09 15:30:00,43.33,43.6,43.32,43.42,178899.0,34.3039,34.5177,34.296,34.3752,178899.0
2021-09-10 09:30:00,43.44,43.49,43.28,43.34,192883.0,34.391,34.4306,34.2644,34.3119,192883.0
2021-09-10 10:00:00,43.33,43.52,43.24,43.52,177905.0,34.3039,34.4544,34.2327,34.4544,177905.0
2021-09-10 10:30:00,43.51,43.52,43.26,43.31,71072.0,34.4464,34.4544,34.2485,34.2881,71072.0
2021-09-10 11:00:00,43.32,43.38,43.22,43.24,66614.0,34.296,34.3435,34.2169,34.2327,66614.0
2021-09-10 11:30:00,43.24,43.39,43.21,43.36,83764.0,34.2327,34.3514,34.2089,34.3277,83764.0
2021-09-10 12:00:00,43.37,43.49,43.35,43.47,118717.0,34.3356,34.4306,34.3198,34.4148,118717.0
2021-09-10 12:30:00,43.48,43.52,43.44,43.48,44368.0,34.4227,34.4544,34.391,34.4227,44368.0
2021-09-10 13:00:00,43.47,43.53,43.44,43.48,66158.0,34.4148,34.4623,34.391,34.4227,66158.0
2021-09-10 13:30:00,43.48,43.52,43.44,43.49,66990.0,34.4227,34.4544,34.391,34.4306,66990.0
2021-09-10 14:00:00,43.5,43.52,43.41,43.41,38574.0,34.4385,34.4544,34.3673,34.3673,38574.0
2021-09-10 14:30:00,43.41,43.45,43.36,43.41,71493.0,34.3673,34.3989,34.3277,34.3673,71493.0
2021-09-10 15:00:00,43.41,43.45,43.3,43.32,115775.0,34.3673,34.3989,34.2802,34.296,115775.0
2021-09-10 15:30:00,43.31,43.35,43.27,43.31,227185.0,34.2881,34.3198,34.2564,34.2881,227185.0
2021-09-13 09:30:00,44.26,44.61,44.24,44.47,284829.0,35.0402,35.3173,35.0244,35.2065,284829.0
2021-09-13 10:00:00,44.47,44.57,44.28,44.47,222100.0,35.2065,35.2856,35.056,35.2065,222100.0
2021-09-13 10:30:00,44.46,44.63,44.43,44.6,91774.0,35.1985,35.3331,35.1748,35.3094,91774.0
2021-09-13 11:00:00,44.61,44.64,44.46,44.62,110973.0,35.3173,35.3411,35.1985,35.3252,110973.0
2021-09-13 11:30:00,44.62,44.73,44.6,44.64,66158.0,35.3252,35.4123,35.3094,35.3411,66158.0
2021-09-13 12:00:00,44.66,44.68,44.52,44.56,57396.0,35.3569,35.3727,35.2461,35.2777,57396.0
2021-09-13 12:30:00,44.56,44.57,44.36,44.41,92051.0,35.2777,35.2856,35.1194,35.159,92051.0
2021-09-13 13:00:00,44.41,44.44,44.33,44.33,35202.0,35.159,35.1827,35.0956,35.0956,35202.0
2021-09-13 13:30:00,44.32,44.38,44.29,44.31,28905.0,35.0877,35.1352,35.064,35.0798,28905.0
2021-09-13 14:00:00,44.32,44.41,44.21,44.41,80143.0,35.0877,35.159,35.0006,35.159,80143.0
2021-09-13 14:30:00,44.41,44.58,44.33,44.56,106258.0,35.159,35.2936,35.0956,35.2777,106258.0
2021-09-13 15:00:00,44.56,44.67,44.42,44.67,150571.0,35.2777,35.3648,35.1669,35.3648,150571.0
2021-09-13 15:30:00,44.67,44.79,44.57,44.71,593983.0,35.3648,35.4598,35.2856,35.3965,593983.0
2021-09-14 09:30:00,45.43,45.52,45.04,45.04,596004.0,35.9665,36.0377,35.6577,35.6577,596004.0
2021-09-14 10:00:00,45.05,45.12,44.95,44.98,177733.0,35.6656,35.7211,35.5865,35.6102,177733.0
2021-09-14 10:30:00,44.97,44.98,44.73,44.91,179571.0,35.6023,35.6102,35.4123,35.5548,179571.0
2021-09-14 11:00:00,44.9,44.95,44.82,44.86,152914.0,35.5469,35.5865,35.4836,35.5152,152914.0
2021-09-14 11:30:00,44.88,45.09,44.83,45.07,174563.0,35.5311,35.6973,35.4915,35.6815,174563.0
2021-09-14 12:00:00,45.06,45.26,45.05,45.26,124648.0,35.6736,35.8319,35.6656,35.8319,124648.0
2021-09-14 12:30:00,45.26,45.29,45.02,45.04,149046.0,35.8319,35.8557,35.6419,35.6577,149046.0
2021-09-14 13:00:00,45.05,45.09,44.94,45.08,58431.0,35.6656,35.6973,35.5786,35.6894,58431.0
2021-09-14 13:30:00,45.07,45.09,44.97,44.98,74830.0,35.6815,35.6973,35.6023,35.6102,74830.0
2021-09-14 14:00:00,44.98,44.98,44.82,44.82,90004.0,35.6102,35.6102,35.4836,35.4836,90004.0
2021-09-14 14:30:00,44.82,44.85,44.75,44.85,97220.0,35.4836,35.5073,35.4281,35.5073,97220.0
2021-09-14 15:00:00,44.84,44.85,44.63,44.63,112203.0,35.4994,35.5073,35.3331,35.3331,112203.0
2021-09-14 15:30:00,44.63,44.67,44.56,44.67,323573.0,35.3331,35.3648,35.2777,35.3648,323573.0
2021-09-15 09:30:00,45.54,45.93,45.54,45.82,239336.0,36.0536,36.3623,36.0536,36.2752,239336.0
2021-09-15 10:00:00,45.8,45.87,45.68,45.77,124038.0,36.2594,36.3148,36.1644,36.2357,124038.0
2021-09-15 10:30:00,45.78,45.84,45.63,45.79,185729.0,36.2436,36.2911,36.1248,36.2515,185729.0
2021-09-15 11:00:00,45.78,45.82,45.71,45.76,225760.0,36.2436,36.2752,36.1882,36.2277,225760.0
2021-09-15 11:30:00,45.76,45.79,45.57,45.57,100372.0,36.2277,36.2515,36.0773,36.0773,100372.0
2021-09-15 12:00:00,45.57,45.57,45.44,45.48,115618.0,36.0773,36.0773,35.9744,36.0061,115618.0
2021-09-15 12:30:00,45.48,45.63,45.47,45.63,118733.0,36.0061,36.1248,35.9982,36.1248,118733.0
2021-09-15 13:00:00,45.63,45.69,45.61,45.69,66259.0,36.1248,36.1723,36.109,36.1723,66259.0
2021-09-15 13:30:00,45.69,45.83,45.69,45.8,67094.0,36.1723,36.2832,36.1723,36.2594,67094.0
2021-09-15 14:00:00,45.81,45.92,45.78,45.91,58123.0,36.2673,36.3544,36.2436,36.3465,58123.0
2021-09-15 14:30:00,45.92,45.98,45.9,45.94,56156.0,36.3544,36.4019,36.3386,36.3703,56156.0
2021-09-15 15:00:00,45.95,46.02,45.89,45.9,106935.0,36.3782,36.4336,36.3307,36.3386,106935.0
2021-09-15 15:30:00,45.9,46.08,45.88,45.92,252293.0,36.3386,36.4811,36.3227,36.3544,252293.0
2021-09-16 09:30:00,46.27,46.3,45.89,45.94,187720.0,36.6315,36.6553,36.3307,36.3703,187720.0
2021-09-16 10:00:00,45.95,45.99,45.7,45.81,176663.0,36.3782,36.4098,36.1802,36.2673,176663.0
2021-09-16 10:30:00,45.81,45.88,45.63,45.73,192931.0,36.2673,36.3227,36.1248,36.204,192931.0
2021-09-16 11:00:00,45.72,45.82,45.66,45.69,157555.0,36.1961,36.2752,36.1486,36.1723,157555.0
2021-09-16 11:30:00,45.69,45.88,45.64,45.88,125814.0,36.1723,36.3227,36.1327,36.3227,125814.0
2021-09-16 12:00:00,45.87,45.92,45.78,45.91,84933.0,36.3148,36.3544,36.2436,36.3465,84933.0
2021-09-16 12:30:00,45.91,46.05,45.91,46.03,92590.0,36.3465,36.4573,36.3465,36.4415,92590.0
2021-09-16 13:00:00,46.03,46.11,45.99,46.08,79890.0,36.4415,36.5048,36.4098,36.4811,79890.0
2021-09-16 13:30:00,46.08,46.18,46.0,46.16,82356.0,36.4811,36.5603,36.4178,36.5444,82356.0
2021-09-16 14:00:00,46.17,46.23,46.1,46.18,161722.0,36.5523,36.5998,36.4969,36.5603,161722.0
2021-09-16 14:30:00,46.19,46.26,46.16,46.24,108577.0,36.5682,36.6236,36.5444,36.6078,108577.0
2021-09-16 15:00:00,46.25,46.33,46.2,46.22,171654.0,36.6157,36.679,36.5761,36.5919,171654.0
2021-09-16 15:30:00,46.21,46.24,46.1,46.11,368225.0,36.584,36.6078,36.4969,36.5048,368225.0
2021-09-17 09:30:00,44.87,45.04,44.68,44.73,235609.0,36.1474,36.2844,35.9944,36.0347,235609.0
2021-09-17 10:00:00,44.74,44.76,44.47,44.56,343159.0,36.0427,36.0588,35.8252,35.8977,343159.0
2021-09-17 10:30:00,44.56,44.62,44.27,44.31,143680.0,35.8977,35.946,35.6641,35.6963,143680.0
2021-09-17 11:00:00,44.32,44.38,44.21,44.24,117504.0,35.7044,35.7527,35.6157,35.6399,117504.0
2021-09-17 11:30:00,44.24,44.52,44.19,44.45,146260.0,35.6399,35.8655,35.5996,35.8091,146260.0
2021-09-17 12:00:00,44.46,44.6,44.41,44.53,62651.0,35.8171,35.9299,35.7769,35.8735,62651.0
2021-09-17 12:30:00,44.53,44.74,44.53,44.56,191189.0,35.8735,36.0427,35.8735,35.8977,191189.0
2021-09-17 13:00:00,44.56,44.56,44.36,44.4,64539.0,35.8977,35.8977,35.7366,35.7688,64539.0
2021-09-17 13:30:00,44.41,44.45,44.35,44.45,86255.0,35.7769,35.8091,35.7285,35.8091,86255.0
2021-09-17 14:00:00,44.45,44.52,44.42,44.49,55575.0,35.8091,35.8655,35.7849,35.8413,55575.0
2021-09-17 14:30:00,44.5,44.62,44.44,44.56,70792.0,35.8494,35.946,35.801,35.8977,70792.0
2021-09-17 15:00:00,44.57,44.59,44.43,44.55,84394.0,35.9058,35.9219,35.793,35.8897,84394.0
2021-09-17 15:30:00,44.55,44.6,44.45,44.57,170558.0,35.8897,35.9299,35.8091,35.9058,170558.0
2021-09-20 09:30:00,43.52,43.74,43.3,43.7,165814.0,35.0599,35.2371,34.8826,35.2049,165814.0
2021-09-20 10:00:00,43.69,43.8,43.4,43.57,214693.0,35.1968,35.2854,34.9632,35.1002,214693.0
2021-09-20 10:30:00,43.56,43.87,43.51,43.82,109996.0,35.0921,35.3418,35.0518,35.3016,109996.0
2021-09-20 11:00:00,43.82,43.91,43.73,43.81,261913.0,35.3016,35.3741,35.2291,35.2935,261913.0
2021-09-20 11:30:00,43.79,43.81,43.58,43.61,86674.0,35.2774,35.2935,35.1082,35.1324,86674.0
2021-09-20 12:00:00,43.61,43.63,43.45,43.52,59562.0,35.1324,35.1485,35.0035,35.0599,59562.0
2021-09-20 12:30:00,43.51,43.54,43.3,43.31,87687.0,35.0518,35.076,34.8826,34.8907,87687.0
2021-09-20 13:00:00,43.32,43.36,43.21,43.34,48900.0,34.8988,34.931,34.8101,34.9149,48900.0
2021-09-20 13:30:00,43.34,43.48,43.29,43.48,77681.0,34.9149,35.0277,34.8746,35.0277,77681.0
2021-09-20 14:00:00,43.49,43.51,43.3,43.38,97385.0,35.0357,35.0518,34.8826,34.9471,97385.0
2021-09-20 14:30:00,43.38,43.53,43.32,43.42,138954.0,34.9471,35.0679,34.8988,34.9793,138954.0
2021-09-20 15:00:00,43.41,43.68,43.38,43.67,179145.0,34.9713,35.1888,34.9471,35.1807,179145.0
2021-09-20 15:30:00,43.67,43.96,43.63,43.96,386320.0,35.1807,35.4143,35.1485,35.4143,386320.0
2021-09-21 09:30:00,44.79,44.93,44.67,44.76,473043.0,36.083,36.1958,35.9863,36.0588,473043.0
2021-09-21 10:00:00,44.76,44.77,44.38,44.48,161202.0,36.0588,36.0669,35.7527,35.8333,161202.0
2021-09-21 10:30:00,44.5,44.67,44.38,44.43,181392.0,35.8494,35.9863,35.7527,35.793,181392.0
2021-09-21 11:00:00,44.43,44.66,44.42,44.55,175111.0,35.793,35.9783,35.7849,35.8897,175111.0
2021-09-21 11:30:00,44.56,44.9,44.55,44.87,100785.0,35.8977,36.1716,35.8897,36.1474,100785.0
2021-09-21 12:00:00,44.86,44.98,44.85,44.93,44900.0,36.1394,36.2361,36.1313,36.1958,44900.0
2021-09-21 12:30:00,44.94,44.96,44.73,44.82,44740.0,36.2038,36.2199,36.0347,36.1072,44740.0
2021-09-21 13:00:00,44.82,44.93,44.78,44.8,94773.0,36.1072,36.1958,36.0749,36.0911,94773.0
2021-09-21 13:30:00,44.81,44.83,44.67,44.69,95240.0,36.0991,36.1152,35.9863,36.0024,95240.0
2021-09-21 14:00:00,44.7,44.76,44.56,44.56,39503.0,36.0105,36.0588,35.8977,35.8977,39503.0
2021-09-21 14:30:00,44.57,44.81,44.57,44.7,48807.0,35.9058,36.0991,35.9058,36.0105,48807.0
2021-09-21 15:00:00,44.72,44.9,44.67,44.85,113491.0,36.0266,36.1716,35.9863,36.1313,113491.0
2021-09-21 15:30:00,44.86,44.88,44.61,44.61,161574.0,36.1394,36.1555,35.938,35.938,161574.0
2021-09-22 09:30:00,46.0,46.22,46.0,46.16,279492.0,37.0578,37.235,37.0578,37.1867,279492.0
2021-09-22 10:00:00,46.16,46.19,45.95,45.96,262445.0,37.1867,37.2108,37.0175,37.0256,262445.0
2021-09-22 10:30:00,45.95,46.01,45.87,45.97,197753.0,37.0175,37.0658,36.953,37.0336,197753.0
2021-09-22 11:00:00,45.97,46.05,45.9,45.94,212863.0,37.0336,37.0981,36.9772,37.0094,212863.0
2021-09-22 11:30:00,45.94,46.02,45.84,45.97,177740.0,37.0094,37.0739,36.9289,37.0336,177740.0
2021-09-22 12:00:00,45.97,45.97,45.81,45.97,69347.0,37.0336,37.0336,36.9047,37.0336,69347.0
2021-09-22 12:30:00,45.97,46.1,45.94,46.09,269752.0,37.0336,37.1383,37.0094,37.1303,269752.0
2021-09-22 13:00:00,46.08,46.19,46.02,46.16,240799.0,37.1222,37.2108,37.0739,37.1867,240799.0
2021-09-22 13:30:00,46.16,46.21,46.07,46.16,151252.0,37.1867,37.227,37.1142,37.1867,151252.0
2021-09-22 14:00:00,46.18,46.4,46.1,46.33,118958.0,37.2028,37.38,37.1383,37.3236,118958.0
2021-09-22 14:30:00,46.33,46.37,45.81,45.93,147615.0,37.3236,37.3558,36.9047,37.0014,147615.0
2021-09-22 15:00:00,45.92,46.02,45.81,45.94,94093.0,36.9933,37.0739,36.9047,37.0094,94093.0
2021-09-22 15:30:00,45.93,45.93,45.57,45.57,258386.0,37.0014,37.0014,36.7114,36.7114,258386.0
2021-09-23 09:30:00,46.1,46.37,45.98,46.34,230975.0,37.1383,37.3558,37.0417,37.3317,230975.0
2021-09-23 10:00:00,46.35,46.42,46.27,46.36,125021.0,37.3397,37.3961,37.2753,37.3478,125021.0
2021-09-23 10:30:00,46.36,46.54,46.32,46.5,153166.0,37.3478,37.4928,37.3156,37.4606,153166.0
2021-09-23 11:00:00,46.49,46.66,46.47,46.61,343961.0,37.4525,37.5895,37.4364,37.5492,343961.0
2021-09-23 11:30:00,46.6,46.77,46.57,46.61,95725.0,37.5411,37.6781,37.517,37.5492,95725.0
2021-09-23 12:00:00,46.61,46.77,46.59,46.76,66900.0,37.5492,37.6781,37.5331,37.67,66900.0
2021-09-23 12:30:00,46.75,46.79,46.71,46.74,67412.0,37.662,37.6942,37.6298,37.6539,67412.0
2021-09-23 13:00:00,46.76,46.82,46.76,46.79,56456.0,37.67,37.7184,37.67,37.6942,56456.0
2021-09-23 13:30:00,46.79,46.8,46.7,46.77,98882.0,37.6942,37.7023,37.6217,37.6781,98882.0
2021-09-23 14:00:00,46.77,46.77,46.62,46.7,91553.0,37.6781,37.6781,37.5573,37.6217,91553.0
2021-09-23 14:30:00,46.7,46.72,46.6,46.69,90143.0,37.6217,37.6378,37.5411,37.6136,90143.0
2021-09-23 15:00:00,46.7,46.73,46.62,46.66,106871.0,37.6217,37.6459,37.5573,37.5895,106871.0
2021-09-23 15:30:00,46.66,46.84,46.66,46.73,352000.0,37.5895,37.7345,37.5895,37.6459,352000.0
2021-09-24 09:30:00,46.2,46.54,46.12,46.54,326198.0,37.2189,37.4928,37.1544,37.4928,326198.0
2021-09-24 10:00:00,46.55,46.66,46.46,46.65,146187.0,37.5009,37.5895,37.4284,37.5814,146187.0
2021-09-24 10:30:00,46.64,46.72,46.58,46.66,108018.0,37.5734,37.6378,37.525,37.5895,108018.0
2021-09-24 11:00:00,46.65,46.65,46.53,46.58,70479.0,37.5814,37.5814,37.4847,37.525,70479.0
2021-09-24 11:30:00,46.57,46.61,46.51,46.6,97847.0,37.517,37.5492,37.4686,37.5411,97847.0
2021-09-24 12:00:00,46.6,46.76,46.58,46.74,54399.0,37.5411,37.67,37.525,37.6539,54399.0
2021-09-24 12:30:00,46.74,46.79,46.71,46.72,38594.0,37.6539,37.6942,37.6298,37.6378,38594.0
2021-09-24 13:00:00,46.72,46.77,46.7,46.73,55585.0,37.6378,37.6781,37.6217,37.6459,55585.0
2021-09-24 13:30:00,46.73,46.75,46.62,46.63,49958.0,37.6459,37.662,37.5573,37.5653,49958.0
2021-09-24 14:00:00,46.63,46.69,46.57,46.68,63022.0,37.5653,37.6136,37.517,37.6056,63022.0
2021-09-24 14:30:00,46.68,46.69,46.61,46.63,33636.0,37.6056,37.6136,37.5492,37.5653,33636.0
2021-09-24 15:00:00,46.63,46.7,46.56,46.69,97822.0,37.5653,37.6217,37.5089,37.6136,97822.0
2021-09-24 15:30:00,46.69,46.81,46.59,46.6,297214.0,37.6136,37.7103,37.5331,37.5411,297214.0
2021-09-27 09:30:00,47.9,48.15,47.9,48.1,249723.0,38.5884,38.7898,38.5884,38.7495,249723.0
2021-09-27 10:00:00,48.1,48.2,48.0,48.2,198426.0,38.7495,38.8301,38.669,38.8301,198426.0
2021-09-27 10:30:00,48.19,48.21,48.01,48.04,173131.0,38.822,38.8382,38.677,38.7012,173131.0
2021-09-27 11:00:00,48.05,48.25,48.0,48.18,157208.0,38.7093,38.8704,38.669,38.814,157208.0
2021-09-27 11:30:00,48.18,48.21,47.94,48.04,100761.0,38.814,38.8382,38.6206,38.7012,100761.0
2021-09-27 12:00:00,48.03,48.12,47.98,48.12,46328.0,38.6932,38.7657,38.6529,38.7657,46328.0
2021-09-27 12:30:00,48.11,48.16,48.06,48.11,52470.0,38.7576,38.7979,38.7173,38.7576,52470.0
2021-09-27 13:00:00,48.11,48.12,48.01,48.06,64767.0,38.7576,38.7657,38.677,38.7173,64767.0
2021-09-27 13:30:00,48.05,48.11,48.01,48.08,64791.0,38.7093,38.7576,38.677,38.7334,64791.0
2021-09-27 14:00:00,48.09,48.14,48.04,48.12,66079.0,38.7415,38.7818,38.7012,38.7657,66079.0
2021-09-27 14:30:00,48.12,48.2,48.09,48.15,85070.0,38.7657,38.8301,38.7415,38.7898,85070.0
2021-09-27 15:00:00,48.15,48.19,48.09,48.16,107689.0,38.7898,38.822,38.7415,38.7979,107689.0
2021-09-27 15:30:00,48.17,48.19,48.01,48.04,273911.0,38.8059,38.822,38.677,38.7012,273911.0
2021-09-28 09:30:00,48.97,49.06,48.8,48.99,488730.0,39.4504,39.5229,39.3135,39.4665,488730.0
2021-09-28 10:00:00,48.99,49.07,48.46,48.62,403709.0,39.4665,39.531,39.0396,39.1685,403709.0
2021-09-28 10:30:00,48.62,48.88,48.42,48.88,285255.0,39.1685,39.3779,39.0073,39.3779,285255.0
2021-09-28 11:00:00,48.87,48.87,48.42,48.69,300201.0,39.3699,39.3699,39.0073,39.2249,300201.0
2021-09-28 11:30:00,48.69,48.71,48.42,48.47,205266.0,39.2249,39.241,39.0073,39.0476,205266.0
2021-09-28 12:00:00,48.48,48.68,48.46,48.57,242211.0,39.0557,39.2168,39.0396,39.1282,242211.0
2021-09-28 12:30:00,48.56,48.56,48.23,48.25,149369.0,39.1201,39.1201,38.8543,38.8704,149369.0
2021-09-28 13:00:00,48.26,48.48,48.22,48.41,108262.0,38.8784,39.0557,38.8462,38.9993,108262.0
2021-09-28 13:30:00,48.4,48.4,48.25,48.33,156795.0,38.9912,38.9912,38.8704,38.9348,156795.0
2021-09-28 14:00:00,48.33,48.44,48.21,48.44,120090.0,38.9348,39.0234,38.8382,39.0234,120090.0
2021-09-28 14:30:00,48.43,48.47,48.31,48.44,143631.0,39.0154,39.0476,38.9187,39.0234,143631.0
2021-09-28 15:00:00,48.44,48.58,48.41,48.49,278170.0,39.0234,39.1362,38.9993,39.0637,278170.0
2021-09-28 15:30:00,48.48,48.58,48.36,48.4,562340.0,39.0557,39.1362,38.959,38.9912,562340.0
2021-09-29 09:30:00,47.6,47.61,47.22,47.39,485443.0,38.3467,38.3548,38.0406,38.1776,485443.0
2021-09-29 10:00:00,47.39,47.68,47.39,47.54,203121.0,38.1776,38.4112,38.1776,38.2984,203121.0
2021-09-29 10:30:00,47.53,47.8,47.4,47.74,301244.0,38.2903,38.5079,38.1856,38.4595,301244.0
2021-09-29 11:00:00,47.75,47.8,47.58,47.72,330072.0,38.4676,38.5079,38.3306,38.4434,330072.0
2021-09-29 11:30:00,47.71,47.77,47.6,47.77,251188.0,38.4354,38.4837,38.3467,38.4837,251188.0
2021-09-29 12:00:00,47.78,47.84,47.41,47.48,150994.0,38.4918,38.5401,38.1937,38.2501,150994.0
2021-09-29 12:30:00,47.48,47.51,47.4,47.41,151263.0,38.2501,38.2742,38.1856,38.1937,151263.0
2021-09-29 13:00:00,47.41,47.47,47.35,47.4,124317.0,38.1937,38.242,38.1453,38.1856,124317.0
2021-09-29 13:30:00,47.39,47.52,47.33,47.52,166283.0,38.1776,38.2823,38.1292,38.2823,166283.0
2021-09-29 14:00:00,47.52,47.55,47.4,47.55,134290.0,38.2823,38.3065,38.1856,38.3065,134290.0
2021-09-29 14:30:00,47.55,47.7,47.54,47.59,128112.0,38.3065,38.4273,38.2984,38.3387,128112.0
2021-09-29 15:00:00,47.59,47.76,47.59,47.72,167063.0,38.3387,38.4756,38.3387,38.4434,167063.0
2021-09-29 15:30:00,47.71,47.84,47.63,47.64,375005.0,38.4354,38.5401,38.3709,38.379,375005.0
2021-09-30 09:30:00,47.87,47.91,47.41,47.47,257587.0,38.5643,38.5965,38.1937,38.242,257587.0
2021-09-30 10:00:00,47.45,47.64,47.33,47.54,255988.0,38.2259,38.379,38.1292,38.2984,255988.0
2021-09-30 10:30:00,47.53,47.66,47.45,47.58,238372.0,38.2903,38.3951,38.2259,38.3306,238372.0
2021-09-30 11:00:00,47.57,48.12,47.55,48.08,418526.0,38.3226,38.7657,38.3065,38.7334,418526.0
2021-09-30 11:30:00,48.07,48.11,47.85,47.93,132914.0,38.7254,38.7576,38.5481,38.6126,132914.0
2021-09-30 12:00:00,47.93,47.99,47.64,47.74,63992.0,38.6126,38.6609,38.379,38.4595,63992.0
2021-09-30 12:30:00,47.74,47.94,47.7,47.85,58802.0,38.4595,38.6206,38.4273,38.5481,58802.0
2021-09-30 13:00:00,47.88,48.08,47.68,47.68,115670.0,38.5723,38.7334,38.4112,38.4112,115670.0
2021-09-30 13:30:00,47.68,47.8,47.54,47.72,78216.0,38.4112,38.5079,38.2984,38.4434,78216.0
2021-09-30 14:00:00,47.73,47.82,47.64,47.82,100423.0,38.4515,38.524,38.379,38.524,100423.0
2021-09-30 14:30:00,47.81,48.02,47.8,47.87,101909.0,38.5159,38.6851,38.5079,38.5643,101909.0
2021-09-30 15:00:00,47.86,48.06,47.77,47.97,217701.0,38.5562,38.7173,38.4837,38.6448,217701.0
2021-09-30 15:30:00,47.97,48.06,47.89,47.9,310260.0,38.6448,38.7173,38.5804,38.5884,310260.0
2021-10-01 09:30:00,47.7,47.92,47.7,47.77,282473.0,38.4273,38.6045,38.4273,38.4837,282473.0
2021-10-01 10:00:00,47.78,48.0,47.52,47.64,308593.0,38.4918,38.669,38.2823,38.379,308593.0
2021-10-01 10:30:00,47.62,47.76,47.53,47.75,275471.0,38.3629,38.4756,38.2903,38.4676,275471.0
2021-10-01 11:00:00,47.75,47.88,47.61,47.65,217685.0,38.4676,38.5723,38.3548,38.387,217685.0
2021-10-01 11:30:00,47.66,48.09,47.66,47.98,232706.0,38.3951,38.7415,38.3951,38.6529,232706.0
2021-10-01 12:00:00,47.99,48.04,47.9,48.02,55970.0,38.6609,38.7012,38.5884,38.6851,55970.0
2021-10-01 12:30:00,48.03,48.09,48.0,48.02,91357.0,38.6932,38.7415,38.669,38.6851,91357.0
2021-10-01 13:00:00,48.03,48.1,47.98,48.08,53833.0,38.6932,38.7495,38.6529,38.7334,53833.0
2021-10-01 13:30:00,48.07,48.17,48.04,48.16,62453.0,38.7254,38.8059,38.7012,38.7979,62453.0
2021-10-01 14:00:00,48.17,48.37,48.17,48.33,141972.0,38.8059,38.9671,38.8059,38.9348,141972.0
2021-10-01 14:30:00,48.33,48.36,48.18,48.19,98077.0,38.9348,38.959,38.814,38.822,98077.0
2021-10-01 15:00:00,48.18,48.24,48.16,48.18,89160.0,38.814,38.8623,38.7979,38.814,89160.0
2021-10-01 15:30:00,48.18,48.25,48.06,48.07,250985.0,38.814,38.8704,38.7173,38.7254,250985.0
2021-10-04 09:30:00,48.86,49.25,48.81,49.19,639171.0,39.3618,39.676,39.3215,39.6277,639171.0
2021-10-04 10:00:00,49.19,49.39,48.94,49.02,553517.0,39.6277,39.7888,39.4263,39.4907,553517.0
2021-10-04 10:30:00,49.03,49.15,48.81,49.14,222766.0,39.4988,39.5954,39.3215,39.5874,222766.0
2021-10-04 11:00:00,49.13,49.14,48.93,48.98,311120.0,39.5793,39.5874,39.4182,39.4585,311120.0
2021-10-04 11:30:00,48.99,49.13,48.89,49.09,185008.0,39.4665,39.5793,39.386,39.5471,185008.0
2021-10-04 12:00:00,49.08,49.1,48.7,48.78,140248.0,39.539,39.5551,39.2329,39.2974,140248.0
2021-10-04 12:30:00,48.77,48.79,48.61,48.68,155210.0,39.2893,39.3054,39.1604,39.2168,155210.0
2021-10-04 13:00:00,48.67,48.79,48.57,48.66,128103.0,39.2087,39.3054,39.1282,39.2007,128103.0
2021-10-04 13:30:00,48.67,48.8,48.65,48.69,181047.0,39.2087,39.3135,39.1926,39.2249,181047.0
2021-10-04 14:00:00,48.7,48.74,48.57,48.65,246700.0,39.2329,39.2651,39.1282,39.1926,246700.0
2021-10-04 14:30:00,48.64,48.72,48.6,48.72,286226.0,39.1846,39.249,39.1523,39.249,286226.0
2021-10-04 15:00:00,48.71,48.79,48.66,48.72,245683.0,39.241,39.3054,39.2007,39.249,245683.0
2021-10-04 15:30:00,48.72,48.8,48.6,48.66,467568.0,39.249,39.3135,39.1523,39.2007,467568.0
2021-10-05 09:30:00,49.7,49.95,49.46,49.86,431829.0,40.0385,40.2399,39.8452,40.1674,431829.0
2021-10-05 10:00:00,49.86,50.34,49.85,50.31,613259.0,40.1674,40.5541,40.1594,40.5299,613259.0
2021-10-05 10:30:00,50.31,50.36,50.16,50.21,269866.0,40.5299,40.5702,40.4091,40.4494,269866.0
2021-10-05 11:00:00,50.22,50.38,50.15,50.37,234867.0,40.4574,40.5863,40.401,40.5783,234867.0
2021-10-05 11:30:00,50.37,50.41,50.26,50.27,253993.0,40.5783,40.6105,40.4896,40.4977,253993.0
2021-10-05 12:00:00,50.27,50.27,49.99,50.02,239640.0,40.4977,40.4977,40.2721,40.2963,239640.0
2021-10-05 12:30:00,50.02,50.15,49.97,50.14,139957.0,40.2963,40.401,40.256,40.393,139957.0
2021-10-05 13:00:00,50.13,50.24,50.06,50.19,102682.0,40.3849,40.4735,40.3285,40.4333,102682.0
2021-10-05 13:30:00,50.19,50.3,50.17,50.28,159250.0,40.4333,40.5219,40.4171,40.5058,159250.0
2021-10-05 14:00:00,50.28,50.35,50.21,50.3,119653.0,40.5058,40.5622,40.4494,40.5219,119653.0
2021-10-05 14:30:00,50.29,50.38,50.25,50.35,79489.0,40.5138,40.5863,40.4816,40.5622,79489.0
2021-10-05 15:00:00,50.36,50.43,50.29,50.34,187423.0,40.5702,40.6266,40.5138,40.5541,187423.0
2021-10-05 15:30:00,50.34,50.4,50.1,50.1,377395.0,40.5541,40.6024,40.3608,40.3608,377395.0
2021-10-06 09:30:00,49.31,49.62,49.15,49.16,367265.0,39.7243,39.9741,39.5954,39.6035,367265.0
2021-10-06 10:00:00,49.16,49.35,48.82,49.24,367596.0,39.6035,39.7565,39.3296,39.6679,367596.0
2021-10-06 10:30:00,49.23,49.37,49.05,49.21,154355.0,39.6599,39.7727,39.5149,39.6438,154355.0
2021-10-06 11:00:00,49.21,49.33,49.13,49.25,161879.0,39.6438,39.7404,39.5793,39.676,161879.0
2021-10-06 11:30:00,49.25,49.58,49.24,49.58,84977.0,39.676,39.9418,39.6679,39.9418,84977.0
2021-10-06 12:00:00,49.58,49.58,49.25,49.31,55760.0,39.9418,39.9418,39.676,39.7243,55760.0
2021-10-06 12:30:00,49.31,49.46,49.27,49.42,49664.0,39.7243,39.8452,39.6921,39.8129,49664.0
2021-10-06 13:00:00,49.43,49.56,49.38,49.56,83765.0,39.821,39.9257,39.7807,39.9257,83765.0
2021-10-06 13:30:00,49.56,49.63,49.47,49.58,174313.0,39.9257,39.9821,39.8532,39.9418,174313.0
2021-10-06 14:00:00,49.6,49.72,49.51,49.59,102348.0,39.9579,40.0546,39.8854,39.9499,102348.0
2021-10-06 14:30:00,49.59,49.86,49.57,49.77,179633.0,39.9499,40.1674,39.9338,40.0949,179633.0
2021-10-06 15:00:00,49.77,49.84,49.69,49.79,135115.0,40.0949,40.1513,40.0305,40.111,135115.0
2021-10-06 15:30:00,49.79,49.84,49.7,49.72,250729.0,40.111,40.1513,40.0385,40.0546,250729.0
2021-10-07 09:30:00,49.2,49.38,49.09,49.22,224861.0,39.6357,39.7807,39.5471,39.6518,224861.0
2021-10-07 10:00:00,49.21,49.45,49.07,49.44,266998.0,39.6438,39.8371,39.531,39.8291,266998.0
2021-10-07 10:30:00,49.44,49.55,49.29,49.47,264009.0,39.8291,39.9177,39.7082,39.8532,264009.0
2021-10-07 11:00:00,49.47,49.54,49.38,49.42,124446.0,39.8532,39.9096,39.7807,39.8129,124446.0
2021-10-07 11:30:00,49.42,49.5,49.26,49.26,117159.0,39.8129,39.8774,39.684,39.684,117159.0
2021-10-07 12:00:00,49.26,49.5,49.25,49.46,80600.0,39.684,39.8774,39.676,39.8452,80600.0
2021-10-07 12:30:00,49.47,49.54,49.38,49.43,104785.0,39.8532,39.9096,39.7807,39.821,104785.0
2021-10-07 13:00:00,49.43,49.58,49.42,49.58,80032.0,39.821,39.9418,39.8129,39.9418,80032.0
2021-10-07 13:30:00,49.58,49.64,49.5,49.52,74597.0,39.9418,39.9902,39.8774,39.8935,74597.0
2021-10-07 14:00:00,49.51,49.61,49.5,49.61,82964.0,39.8854,39.966,39.8774,39.966,82964.0
2021-10-07 14:30:00,49.61,49.67,49.57,49.59,158030.0,39.966,40.0143,39.9338,39.9499,158030.0
2021-10-07 15:00:00,49.59,49.84,49.57,49.72,191241.0,39.9499,40.1513,39.9338,40.0546,191241.0
2021-10-07 15:30:00,49.71,49.72,49.54,49.61,240191.0,40.0466,40.0546,39.9096,39.966,240191.0
2021-10-08 09:30:00,50.08,50.24,50.08,50.18,156103.0,40.3446,40.4735,40.3446,40.4252,156103.0
2021-10-08 10:00:00,50.2,50.39,50.2,50.38,95542.0,40.4413,40.5944,40.4413,40.5863,95542.0
2021-10-08 10:30:00,50.4,50.49,50.22,50.24,123596.0,40.6024,40.6749,40.4574,40.4735,123596.0
2021-10-08 11:00:00,50.24,50.45,50.22,50.28,117698.0,40.4735,40.6427,40.4574,40.5058,117698.0
2021-10-08 11:30:00,50.28,50.29,50.16,50.21,64511.0,40.5058,40.5138,40.4091,40.4494,64511.0
2021-10-08 12:00:00,50.2,50.21,50.11,50.13,34839.0,40.4413,40.4494,40.3688,40.3849,34839.0
2021-10-08 12:30:00,50.13,50.22,50.06,50.15,35778.0,40.3849,40.4574,40.3285,40.401,35778.0
2021-10-08 13:00:00,50.15,50.19,50.03,50.04,77108.0,40.401,40.4333,40.3044,40.3124,77108.0
2021-10-08 13:30:00,50.03,50.04,49.94,50.01,97428.0,40.3044,40.3124,40.2319,40.2882,97428.0
2021-10-08 14:00:00,50.01,50.12,50.0,50.05,64016.0,40.2882,40.3769,40.2802,40.3205,64016.0
2021-10-08 14:30:00,50.06,50.15,50.03,50.09,66705.0,40.3285,40.401,40.3044,40.3527,66705.0
2021-10-08 15:00:00,50.09,50.16,50.06,50.16,83463.0,40.3527,40.4091,40.3285,40.4091,83463.0
2021-10-08 15:30:00,50.17,50.25,50.06,50.14,238681.0,40.4171,40.4816,40.3285,40.393,238681.0
2021-10-11 09:30:00,50.98,51.03,50.7,51.03,242206.0,41.0697,41.11,40.8441,41.11,242206.0
2021-10-11 10:00:00,51.03,51.16,50.98,51.14,187522.0,41.11,41.2147,41.0697,41.1986,187522.0
2021-10-11 10:30:00,51.14,51.18,51.05,51.11,127874.0,41.1986,41.2308,41.1261,41.1744,127874.0
2021-10-11 11:00:00,51.1,51.19,51.04,51.17,74395.0,41.1664,41.2389,41.118,41.2227,74395.0
2021-10-11 11:30:00,51.19,51.32,51.16,51.3,99517.0,41.2389,41.3436,41.2147,41.3275,99517.0
2021-10-11 12:00:00,51.3,51.31,51.1,51.19,77879.0,41.3275,41.3355,41.1664,41.2389,77879.0
2021-10-11 12:30:00,51.19,51.2,50.97,51.01,108353.0,41.2389,41.2469,41.0616,41.0939,108353.0
2021-10-11 13:00:00,51.01,51.02,50.77,50.81,129599.0,41.0939,41.1019,40.9005,40.9327,129599.0
2021-10-11 13:30:00,50.82,50.91,50.77,50.83,96031.0,40.9408,41.0133,40.9005,40.9488,96031.0
2021-10-11 14:00:00,50.83,50.84,50.67,50.7,73265.0,40.9488,40.9569,40.8199,40.8441,73265.0
2021-10-11 14:30:00,50.7,50.81,50.66,50.8,53176.0,40.8441,40.9327,40.8119,40.9247,53176.0
2021-10-11 15:00:00,50.81,50.88,50.73,50.74,73794.0,40.9327,40.9891,40.8683,40.8763,73794.0
2021-10-11 15:30:00,50.73,50.78,50.59,50.6,262105.0,40.8683,40.9086,40.7555,40.7636,262105.0
2021-10-12 09:30:00,50.53,50.73,50.29,50.65,192067.0,40.7072,40.8683,40.5138,40.8038,192067.0
2021-10-12 10:00:00,50.64,50.69,50.32,50.45,130421.0,40.7958,40.8361,40.538,40.6427,130421.0
2021-10-12 10:30:00,50.45,50.57,50.43,50.44,91049.0,40.6427,40.7394,40.6266,40.6347,91049.0
2021-10-12 11:00:00,50.47,50.56,50.41,50.46,110535.0,40.6588,40.7313,40.6105,40.6508,110535.0
2021-10-12 11:30:00,50.48,50.59,50.41,50.57,39833.0,40.6669,40.7555,40.6105,40.7394,39833.0
2021-10-12 12:00:00,50.57,50.6,50.46,50.5,31335.0,40.7394,40.7636,40.6508,40.683,31335.0
2021-10-12 12:30:00,50.52,50.52,50.19,50.26,70130.0,40.6991,40.6991,40.4333,40.4896,70130.0
2021-10-12 13:00:00,50.27,50.32,50.2,50.25,55438.0,40.4977,40.538,40.4413,40.4816,55438.0
2021-10-12 13:30:00,50.25,50.37,50.23,50.29,42422.0,40.4816,40.5783,40.4655,40.5138,42422.0
2021-10-12 14:00:00,50.3,50.45,50.29,50.4,74652.0,40.5219,40.6427,40.5138,40.6024,74652.0
2021-10-12 14:30:00,50.41,50.45,50.36,50.42,46411.0,40.6105,40.6427,40.5702,40.6185,46411.0
2021-10-12 15:00:00,50.4,50.43,50.29,50.32,61180.0,40.6024,40.6266,40.5138,40.538,61180.0
2021-10-12 15:30:00,50.34,50.39,50.22,50.31,93320.0,40.5541,40.5944,40.4574,40.5299,93320.0
2021-10-13 09:30:00,49.8,49.96,49.71,49.91,175339.0,40.1191,40.248,40.0466,40.2077,175339.0
2021-10-13 10:00:00,49.91,50.09,49.82,50.07,93748.0,40.2077,40.3527,40.1352,40.3366,93748.0
2021-10-13 10:30:00,50.07,50.2,50.03,50.14,87311.0,40.3366,40.4413,40.3044,40.393,87311.0
2021-10-13 11:00:00,50.14,50.21,50.09,50.14,71891.0,40.393,40.4494,40.3527,40.393,71891.0
2021-10-13 11:30:00,50.13,50.22,50.05,50.14,63909.0,40.3849,40.4574,40.3205,40.393,63909.0
2021-10-13 12:00:00,50.15,50.26,50.12,50.23,49090.0,40.401,40.4896,40.3769,40.4655,49090.0
2021-10-13 12:30:00,50.23,50.3,50.2,50.28,48678.0,40.4655,40.5219,40.4413,40.5058,48678.0
2021-10-13 13:00:00,50.28,50.35,50.24,50.32,64688.0,40.5058,40.5622,40.4735,40.538,64688.0
2021-10-13 13:30:00,50.33,50.42,50.28,50.28,34706.0,40.546,40.6185,40.5058,40.5058,34706.0
2021-10-13 14:00:00,50.29,50.47,50.29,50.43,68368.0,40.5138,40.6588,40.5138,40.6266,68368.0
2021-10-13 14:30:00,50.42,50.45,50.35,50.39,58727.0,40.6185,40.6427,40.5622,40.5944,58727.0
2021-10-13 15:00:00,50.38,50.56,50.37,50.49,94987.0,40.5863,40.7313,40.5783,40.6749,94987.0
2021-10-13 15:30:00,50.48,50.51,50.34,50.34,154002.0,40.6669,40.691,40.5541,40.5541,154002.0
2021-10-14 09:30:00,50.91,50.95,50.72,50.83,103340.0,41.0133,41.0455,40.8602,40.9488,103340.0
2021-10-14 10:00:00,50.87,50.88,50.72,50.76,95017.0,40.9811,40.9891,40.8602,40.8925,95017.0
2021-10-14 10:30:00,50.75,50.89,50.7,50.89,140597.0,40.8844,40.9972,40.8441,40.9972,140597.0
2021-10-14 11:00:00,50.88,50.88,50.66,50.72,288866.0,40.9891,40.9891,40.8119,40.8602,288866.0
2021-10-14 11:30:00,50.73,50.78,50.7,50.78,97498.0,40.8683,40.9086,40.8441,40.9086,97498.0
2021-10-14 12:00:00,50.79,50.85,50.73,50.84,39488.0,40.9166,40.965,40.8683,40.9569,39488.0
2021-10-14 12:30:00,50.84,50.87,50.77,50.82,36246.0,40.9569,40.9811,40.9005,40.9408,36246.0
2021-10-14 13:00:00,50.83,50.93,50.76,50.93,58978.0,40.9488,41.0294,40.8925,41.0294,58978.0
2021-10-14 13:30:00,50.93,51.0,50.92,50.99,66861.0,41.0294,41.0858,41.0213,41.0777,66861.0
2021-10-14 14:00:00,50.98,51.0,50.88,50.92,68268.0,41.0697,41.0858,40.9891,41.0213,68268.0
2021-10-14 14:30:00,50.92,50.98,50.9,50.97,40905.0,41.0213,41.0697,41.0052,41.0616,40905.0
2021-10-14 15:00:00,50.97,51.0,50.83,50.85,212792.0,41.0616,41.0858,40.9488,40.965,212792.0
2021-10-14 15:30:00,50.86,50.97,50.83,50.93,210938.0,40.973,41.0616,40.9488,41.0294,210938.0
2021-10-15 09:30:00,51.49,51.67,51.43,51.65,303675.0,41.4805,41.6255,41.4322,41.6094,303675.0
2021-10-15 10:00:00,51.65,51.7,51.47,51.47,122143.0,41.6094,41.6497,41.4644,41.4644,122143.0
2021-10-15 10:30:00,51.48,51.49,51.4,51.42,136372.0,41.4725,41.4805,41.408,41.4241,136372.0
2021-10-15 11:00:00,51.43,51.55,51.41,51.52,115485.0,41.4322,41.5289,41.4161,41.5047,115485.0
2021-10-15 11:30:00,51.52,51.57,51.43,51.51,71474.0,41.5047,41.545,41.4322,41.4967,71474.0
2021-10-15 12:00:00,51.51,51.52,51.41,51.43,35046.0,41.4967,41.5047,41.4161,41.4322,35046.0
2021-10-15 12:30:00,51.44,51.65,51.41,51.6,75617.0,41.4403,41.6094,41.4161,41.5692,75617.0
2021-10-15 13:00:00,51.59,51.64,51.56,51.6,52143.0,41.5611,41.6014,41.5369,41.5692,52143.0
2021-10-15 13:30:00,51.6,51.74,51.6,51.71,69173.0,41.5692,41.6819,41.5692,41.6578,69173.0
2021-10-15 14:00:00,51.71,51.75,51.68,51.73,51423.0,41.6578,41.69,41.6336,41.6739,51423.0
2021-10-15 14:30:00,51.73,51.75,51.68,51.72,58963.0,41.6739,41.69,41.6336,41.6658,58963.0
2021-10-15 15:00:00,51.72,51.73,51.57,51.6,66715.0,41.6658,41.6739,41.545,41.5692,66715.0
2021-10-15 15:30:00,51.59,51.62,51.5,51.58,127133.0,41.5611,41.5853,41.4886,41.553,127133.0
2021-10-18 09:30:00,52.0,52.09,51.86,51.96,177836.0,41.8914,41.9639,41.7786,41.8592,177836.0
2021-10-18 10:00:00,51.97,52.04,51.87,51.96,126934.0,41.8672,41.9236,41.7867,41.8592,126934.0
2021-10-18 10:30:00,51.95,51.96,51.78,51.81,141201.0,41.8511,41.8592,41.7142,41.7383,141201.0
2021-10-18 11:00:00,51.82,51.93,51.76,51.84,107664.0,41.7464,41.835,41.6981,41.7625,107664.0
2021-10-18 11:30:00,51.83,51.91,51.76,51.86,98853.0,41.7544,41.8189,41.6981,41.7786,98853.0
2021-10-18 12:00:00,51.89,52.02,51.85,52.0,93251.0,41.8028,41.9075,41.7706,41.8914,93251.0
2021-10-18 12:30:00,52.0,52.03,51.91,51.94,57191.0,41.8914,41.9156,41.8189,41.8431,57191.0
2021-10-18 13:00:00,51.94,52.03,51.92,52.0,68365.0,41.8431,41.9156,41.827,41.8914,68365.0
2021-10-18 13:30:00,52.0,52.01,51.85,51.86,81018.0,41.8914,41.8995,41.7706,41.7786,81018.0
2021-10-18 14:00:00,51.86,51.87,51.78,51.87,89037.0,41.7786,41.7867,41.7142,41.7867,89037.0
2021-10-18 14:30:00,51.86,51.9,51.78,51.9,76128.0,41.7786,41.8108,41.7142,41.8108,76128.0
2021-10-18 15:00:00,51.9,51.94,51.83,51.84,124728.0,41.8108,41.8431,41.7544,41.7625,124728.0
2021-10-18 15:30:00,51.84,51.97,51.82,51.88,334597.0,41.7625,41.8672,41.7464,41.7947,334597.0
2021-10-19 09:30:00,52.23,52.24,51.98,52.08,260503.0,42.0767,42.0847,41.8753,41.9558,260503.0
2021-10-19 10:00:00,52.09,52.18,51.81,51.88,99359.0,41.9639,42.0364,41.7383,41.7947,99359.0
2021-10-19 10:30:00,51.86,51.99,51.82,51.99,101996.0,41.7786,41.8833,41.7464,41.8833,101996.0
2021-10-19 11:00:00,52.0,52.14,51.97,52.09,131662.0,41.8914,42.0042,41.8672,41.9639,131662.0
2021-10-19 11:30:00,52.1,52.15,52.04,52.09,69512.0,41.972,42.0122,41.9236,41.9639,69512.0
2021-10-19 12:00:00,52.09,52.18,52.03,52.03,47868.0,41.9639,42.0364,41.9156,41.9156,47868.0
2021-10-19 12:30:00,52.03,52.1,52.0,52.1,42364.0,41.9156,41.972,41.8914,41.972,42364.0
2021-10-19 13:00:00,52.1,52.24,52.09,52.22,108681.0,41.972,42.0847,41.9639,42.0686,108681.0
2021-10-19 13:30:00,52.22,52.26,52.13,52.19,64009.0,42.0686,42.1009,41.9961,42.0445,64009.0
2021-10-19 14:00:00,52.18,52.19,52.02,52.03,53569.0,42.0364,42.0445,41.9075,41.9156,53569.0
2021-10-19 14:30:00,52.03,52.18,51.92,52.15,148859.0,41.9156,42.0364,41.827,42.0122,148859.0
2021-10-19 15:00:00,52.15,52.23,52.11,52.15,100891.0,42.0122,42.0767,41.98,42.0122,100891.0
2021-10-19 15:30:00,52.15,52.18,52.03,52.11,302516.0,42.0122,42.0364,41.9156,41.98,302516.0
2021-10-20 09:30:00,51.96,52.15,51.8,52.12,200645.0,41.8592,42.0122,41.7303,41.9881,200645.0
2021-10-20 10:00:00,52.12,52.32,52.08,52.31,99684.0,41.9881,42.1492,41.9558,42.1411,99684.0
2021-10-20 10:30:00,52.32,52.57,52.32,52.41,88326.0,42.1492,42.3506,42.1492,42.2217,88326.0
2021-10-20 11:00:00,52.41,52.44,52.25,52.26,101780.0,42.2217,42.2459,42.0928,42.1009,101780.0
2021-10-20 11:30:00,52.28,52.36,52.22,52.36,172006.0,42.117,42.1814,42.0686,42.1814,172006.0
2021-10-20 12:00:00,52.36,52.36,52.25,52.32,114874.0,42.1814,42.1814,42.0928,42.1492,114874.0
2021-10-20 12:30:00,52.33,52.35,52.28,52.3,53222.0,42.1572,42.1734,42.117,42.1331,53222.0
2021-10-20 13:00:00,52.29,52.32,52.21,52.27,97711.0,42.125,42.1492,42.0606,42.1089,97711.0
2021-10-20 13:30:00,52.27,52.29,52.11,52.14,92117.0,42.1089,42.125,41.98,42.0042,92117.0
2021-10-20 14:00:00,52.14,52.28,52.13,52.27,62363.0,42.0042,42.117,41.9961,42.1089,62363.0
2021-10-20 14:30:00,52.27,52.36,52.27,52.35,47458.0,42.1089,42.1814,42.1089,42.1734,47458.0
2021-10-20 15:00:00,52.36,52.37,52.31,52.33,104591.0,42.1814,42.1895,42.1411,42.1572,104591.0
2021-10-20 15:30:00,52.33,52.38,52.31,52.32,179633.0,42.1572,42.1975,42.1411,42.1492,179633.0
2021-10-21 09:30:00,52.06,52.11,51.86,52.0,137888.0,41.9397,41.98,41.7786,41.8914,137888.0
2021-10-21 10:00:00,52.03,52.03,51.82,51.86,100189.0,41.9156,41.9156,41.7464,41.7786,100189.0
2021-10-21 10:30:00,51.86,51.88,51.63,51.63,84617.0,41.7786,41.7947,41.5933,41.5933,84617.0
2021-10-21 11:00:00,51.64,51.64,51.32,51.43,234278.0,41.6014,41.6014,41.3436,41.4322,234278.0
2021-10-21 11:30:00,51.43,51.51,51.34,51.48,158515.0,41.4322,41.4967,41.3597,41.4725,158515.0
2021-10-21 12:00:00,51.48,51.53,51.37,51.46,76291.0,41.4725,41.5128,41.3839,41.4564,76291.0
2021-10-21 12:30:00,51.45,51.56,51.44,51.55,79977.0,41.4483,41.5369,41.4403,41.5289,79977.0
2021-10-21 13:00:00,51.55,51.59,51.49,51.5,116686.0,41.5289,41.5611,41.4805,41.4886,116686.0
2021-10-21 13:30:00,51.5,51.52,51.38,51.43,121802.0,41.4886,41.5047,41.3919,41.4322,121802.0
2021-10-21 14:00:00,51.44,51.55,51.43,51.55,76590.0,41.4403,41.5289,41.4322,41.5289,76590.0
2021-10-21 14:30:00,51.54,51.6,51.52,51.56,118646.0,41.5208,41.5692,41.5047,41.5369,118646.0
2021-10-21 15:00:00,51.56,51.63,51.46,51.47,252950.0,41.5369,41.5933,41.4564,41.4644,252950.0
2021-10-21 15:30:00,51.47,51.61,51.45,51.58,260846.0,41.4644,41.5772,41.4483,41.553,260846.0
2021-10-22 09:30:00,50.89,51.12,50.86,51.05,247342.0,40.9972,41.1825,40.973,41.1261,247342.0
2021-10-22 10:00:00,51.05,51.08,50.89,51.03,149934.0,41.1261,41.1502,40.9972,41.11,149934.0
2021-10-22 10:30:00,51.03,51.12,50.96,50.97,136650.0,41.11,41.1825,41.0536,41.0616,136650.0
2021-10-22 11:00:00,50.97,51.17,50.88,50.96,112437.0,41.0616,41.2227,40.9891,41.0536,112437.0
2021-10-22 11:30:00,50.96,50.99,50.88,50.92,129843.0,41.0536,41.0777,40.9891,41.0213,129843.0
2021-10-22 12:00:00,50.94,51.0,50.85,50.94,87881.0,41.0375,41.0858,40.965,41.0375,87881.0
2021-10-22 12:30:00,50.93,51.05,50.91,51.03,62136.0,41.0294,41.1261,41.0133,41.11,62136.0
2021-10-22 13:00:00,51.03,51.1,50.98,51.08,58949.0,41.11,41.1664,41.0697,41.1502,58949.0
2021-10-22 13:30:00,51.08,51.12,51.03,51.04,51019.0,41.1502,41.1825,41.11,41.118,51019.0
2021-10-22 14:00:00,51.05,51.17,51.03,51.16,56909.0,41.1261,41.2227,41.11,41.2147,56909.0
2021-10-22 14:30:00,51.18,51.21,51.12,51.12,46298.0,41.2308,41.255,41.1825,41.1825,46298.0
2021-10-22 15:00:00,51.12,51.13,51.07,51.11,109030.0,41.1825,41.1905,41.1422,41.1744,109030.0
2021-10-22 15:30:00,51.11,51.2,51.04,51.16,242917.0,41.1744,41.2469,41.118,41.2147,242917.0
2021-10-25 09:30:00,51.25,51.43,51.16,51.38,336576.0,41.2872,41.4322,41.2147,41.3919,336576.0
2021-10-25 10:00:00,51.38,51.48,51.22,51.26,308925.0,41.3919,41.4725,41.263,41.2953,308925.0
2021-10-25 10:30:00,51.26,51.26,50.89,51.01,323761.0,41.2953,41.2953,40.9972,41.0939,323761.0
2021-10-25 11:00:00,51.01,51.16,50.93,51.15,227214.0,41.0939,41.2147,41.0294,41.2066,227214.0
2021-10-25 11:30:00,51.14,51.16,50.98,50.99,100394.0,41.1986,41.2147,41.0697,41.0777,100394.0
2021-10-25 12:00:00,50.98,51.0,50.86,50.87,47022.0,41.0697,41.0858,40.973,40.9811,47022.0
2021-10-25 12:30:00,50.88,50.88,50.78,50.81,47866.0,40.9891,40.9891,40.9086,40.9327,47866.0
2021-10-25 13:00:00,50.81,50.89,50.8,50.87,60797.0,40.9327,40.9972,40.9247,40.9811,60797.0
2021-10-25 13:30:00,50.88,50.91,50.83,50.91,58351.0,40.9891,41.0133,40.9488,41.0133,58351.0
2021-10-25 14:00:00,50.9,50.93,50.81,50.88,91663.0,41.0052,41.0294,40.9327,40.9891,91663.0
2021-10-25 14:30:00,50.88,50.88,50.77,50.83,87014.0,40.9891,40.9891,40.9005,40.9488,87014.0
2021-10-25 15:00:00,50.83,50.92,50.82,50.92,99364.0,40.9488,41.0213,40.9408,41.0213,99364.0
2021-10-25 15:30:00,50.91,51.01,50.86,50.95,238090.0,41.0133,41.0939,40.973,41.0455,238090.0
2021-10-26 09:30:00,51.07,51.08,50.77,50.91,163369.0,41.1422,41.1502,40.9005,41.0133,163369.0
2021-10-26 10:00:00,50.89,50.98,50.82,50.85,116431.0,40.9972,41.0697,40.9408,40.965,116431.0
2021-10-26 10:30:00,50.85,50.87,50.77,50.83,92237.0,40.965,40.9811,40.9005,40.9488,92237.0
2021-10-26 11:00:00,50.85,50.85,50.62,50.76,136224.0,40.965,40.965,40.7797,40.8925,136224.0
2021-10-26 11:30:00,50.75,50.75,50.6,50.64,57560.0,40.8844,40.8844,40.7636,40.7958,57560.0
2021-10-26 12:00:00,50.61,50.7,50.51,50.68,54324.0,40.7716,40.8441,40.691,40.828,54324.0
2021-10-26 12:30:00,50.67,50.68,50.51,50.55,69587.0,40.8199,40.828,40.691,40.7233,69587.0
2021-10-26 13:00:00,50.54,50.64,50.53,50.59,38382.0,40.7152,40.7958,40.7072,40.7555,38382.0
2021-10-26 13:30:00,50.6,50.71,50.59,50.66,162816.0,40.7636,40.8522,40.7555,40.8119,162816.0
2021-10-26 14:00:00,50.64,50.77,50.64,50.75,92162.0,40.7958,40.9005,40.7958,40.8844,92162.0
2021-10-26 14:30:00,50.75,50.8,50.72,50.75,81464.0,40.8844,40.9247,40.8602,40.8844,81464.0
2021-10-26 15:00:00,50.75,50.84,50.74,50.83,76495.0,40.8844,40.9569,40.8763,40.9488,76495.0
2021-10-26 15:30:00,50.83,50.85,50.64,50.81,197337.0,40.9488,40.965,40.7958,40.9327,197337.0
2021-10-27 09:30:00,50.63,50.71,50.45,50.62,162503.0,40.7877,40.8522,40.6427,40.7797,162503.0
2021-10-27 10:00:00,50.64,50.88,50.55,50.57,121390.0,40.7958,40.9891,40.7233,40.7394,121390.0
2021-10-27 10:30:00,50.57,50.68,50.41,50.55,114598.0,40.7394,40.828,40.6105,40.7233,114598.0
2021-10-27 11:00:00,50.55,50.66,50.51,50.53,59242.0,40.7233,40.8119,40.691,40.7072,59242.0
2021-10-27 11:30:00,50.52,50.88,50.45,50.8,236980.0,40.6991,40.9891,40.6427,40.9247,236980.0
2021-10-27 12:00:00,50.81,51.0,50.81,50.86,65064.0,40.9327,41.0858,40.9327,40.973,65064.0
2021-10-27 12:30:00,50.88,50.95,50.8,50.94,76403.0,40.9891,41.0455,40.9247,41.0375,76403.0
2021-10-27 13:00:00,50.94,50.99,50.84,50.88,83132.0,41.0375,41.0777,40.9569,40.9891,83132.0
2021-10-27 13:30:00,50.88,50.88,50.58,50.61,68147.0,40.9891,40.9891,40.7474,40.7716,68147.0
2021-10-27 14:00:00,50.62,50.64,50.55,50.62,92451.0,40.7797,40.7958,40.7233,40.7797,92451.0
2021-10-27 14:30:00,50.62,50.65,50.5,50.53,66583.0,40.7797,40.8038,40.683,40.7072,66583.0
2021-10-27 15:00:00,50.53,50.53,50.34,50.38,189315.0,40.7072,40.7072,40.5541,40.5863,189315.0
2021-10-27 15:30:00,50.38,50.43,50.32,50.42,195437.0,40.5863,40.6266,40.538,40.6185,195437.0
2021-10-28 09:30:00,50.46,50.47,50.17,50.39,167217.0,40.6508,40.6588,40.4171,40.5944,167217.0
2021-10-28 10:00:00,50.39,50.5,50.18,50.24,279649.0,40.5944,40.683,40.4252,40.4735,279649.0
2021-10-28 10:30:00,50.24,50.28,50.05,50.11,256676.0,40.4735,40.5058,40.3205,40.3688,256676.0
2021-10-28 11:00:00,50.12,50.43,50.1,50.37,267819.0,40.3769,40.6266,40.3608,40.5783,267819.0
2021-10-28 11:30:00,50.36,50.54,50.35,50.43,232898.0,40.5702,40.7152,40.5622,40.6266,232898.0
2021-10-28 12:00:00,50.43,50.47,50.36,50.36,37729.0,40.6266,40.6588,40.5702,40.5702,37729.0
2021-10-28 12:30:00,50.37,50.51,50.32,50.42,47199.0,40.5783,40.691,40.538,40.6185,47199.0
2021-10-28 13:00:00,50.42,50.52,50.39,50.5,38196.0,40.6185,40.6991,40.5944,40.683,38196.0
2021-10-28 13:30:00,50.51,50.62,50.49,50.55,62421.0,40.691,40.7797,40.6749,40.7233,62421.0
2021-10-28 14:00:00,50.56,50.72,50.52,50.66,103983.0,40.7313,40.8602,40.6991,40.8119,103983.0
2021-10-28 14:30:00,50.67,50.67,50.57,50.6,61758.0,40.8199,40.8199,40.7394,40.7636,61758.0
2021-10-28 15:00:00,50.61,50.65,50.56,50.57,86864.0,40.7716,40.8038,40.7313,40.7394,86864.0
2021-10-28 15:30:00,50.58,50.85,50.56,50.73,279617.0,40.7474,40.965,40.7313,40.8683,279617.0
2021-10-29 09:30:00,50.58,50.78,50.47,50.48,218152.0,40.7474,40.9086,40.6588,40.6669,218152.0
2021-10-29 10:00:00,50.49,50.62,50.19,50.22,197302.0,40.6749,40.7797,40.4333,40.4574,197302.0
2021-10-29 10:30:00,50.23,50.36,50.08,50.12,82978.0,40.4655,40.5702,40.3446,40.3769,82978.0
2021-10-29 11:00:00,50.12,50.17,49.97,50.06,162564.0,40.3769,40.4171,40.256,40.3285,162564.0
2021-10-29 11:30:00,50.06,50.16,49.86,49.9,123786.0,40.3285,40.4091,40.1674,40.1996,123786.0
2021-10-29 12:00:00,49.91,50.03,49.91,49.99,49240.0,40.2077,40.3044,40.2077,40.2721,49240.0
2021-10-29 12:30:00,49.99,50.0,49.84,49.87,72470.0,40.2721,40.2802,40.1513,40.1755,72470.0
2021-10-29 13:00:00,49.87,49.92,49.84,49.88,44470.0,40.1755,40.2157,40.1513,40.1835,44470.0
2021-10-29 13:30:00,49.89,49.97,49.89,49.94,50982.0,40.1916,40.256,40.1916,40.2319,50982.0
2021-10-29 14:00:00,49.93,49.97,49.79,49.79,78450.0,40.2238,40.256,40.111,40.111,78450.0
2021-10-29 14:30:00,49.79,49.9,49.76,49.9,70008.0,40.111,40.1996,40.0868,40.1996,70008.0
2021-10-29 15:00:00,49.9,49.94,49.87,49.93,98989.0,40.1996,40.2319,40.1755,40.2238,98989.0
2021-10-29 15:30:00,49.93,50.12,49.92,50.1,256266.0,40.2238,40.3769,40.2157,40.3608,256266.0
2021-11-01 09:30:00,50.49,50.81,50.49,50.51,142696.0,40.6749,40.9327,40.6749,40.691,142696.0
2021-11-01 10:00:00,50.51,50.53,50.29,50.49,97705.0,40.691,40.7072,40.5138,40.6749,97705.0
2021-11-01 10:30:00,50.48,50.55,50.39,50.53,73989.0,40.6669,40.7233,40.5944,40.7072,73989.0
2021-11-01 11:00:00,50.52,50.65,50.49,50.57,128977.0,40.6991,40.8038,40.6749,40.7394,128977.0
2021-11-01 11:30:00,50.58,50.64,50.48,50.52,89614.0,40.7474,40.7958,40.6669,40.6991,89614.0
2021-11-01 12:00:00,50.52,50.63,50.49,50.57,64615.0,40.6991,40.7877,40.6749,40.7394,64615.0
2021-11-01 12:30:00,50.58,50.6,50.42,50.51,55912.0,40.7474,40.7636,40.6185,40.691,55912.0
2021-11-01 13:00:00,50.53,50.57,50.43,50.47,22565.0,40.7072,40.7394,40.6266,40.6588,22565.0
2021-11-01 13:30:00,50.46,50.48,50.34,50.34,115968.0,40.6508,40.6669,40.5541,40.5541,115968.0
2021-11-01 14:00:00,50.35,50.39,50.31,50.36,66245.0,40.5622,40.5944,40.5299,40.5702,66245.0
2021-11-01 14:30:00,50.36,50.39,50.31,50.33,94239.0,40.5702,40.5944,40.5299,40.546,94239.0
2021-11-01 15:00:00,50.33,50.36,50.25,50.28,180513.0,40.546,40.5702,40.4816,40.5058,180513.0
2021-11-01 15:30:00,50.27,50.32,50.17,50.26,339008.0,40.4977,40.538,40.4171,40.4896,339008.0
2021-11-02 09:30:00,50.31,50.31,50.06,50.08,164669.0,40.5299,40.5299,40.3285,40.3446,164669.0
2021-11-02 10:00:00,50.07,50.17,50.03,50.06,153402.0,40.3366,40.4171,40.3044,40.3285,153402.0
2021-11-02 10:30:00,50.05,50.34,50.04,50.29,119895.0,40.3205,40.5541,40.3124,40.5138,119895.0
2021-11-02 11:00:00,50.29,50.59,50.29,50.59,155283.0,40.5138,40.7555,40.5138,40.7555,155283.0
2021-11-02 11:30:00,50.57,50.59,50.27,50.29,145703.0,40.7394,40.7555,40.4977,40.5138,145703.0
2021-11-02 12:00:00,50.29,50.41,50.29,50.41,104017.0,40.5138,40.6105,40.5138,40.6105,104017.0
2021-11-02 12:30:00,50.41,50.52,50.4,50.43,126736.0,40.6105,40.6991,40.6024,40.6266,126736.0
2021-11-02 13:00:00,50.44,50.59,50.44,50.58,93950.0,40.6347,40.7555,40.6347,40.7474,93950.0
2021-11-02 13:30:00,50.58,50.65,50.57,50.62,68666.0,40.7474,40.8038,40.7394,40.7797,68666.0
2021-11-02 14:00:00,50.62,50.65,50.45,50.5,90569.0,40.7797,40.8038,40.6427,40.683,90569.0
2021-11-02 14:30:00,50.48,50.51,50.4,50.41,88079.0,40.6669,40.691,40.6024,40.6105,88079.0
2021-11-02 15:00:00,50.41,50.48,50.38,50.47,93574.0,40.6105,40.6669,40.5863,40.6588,93574.0
2021-11-02 15:30:00,50.48,50.52,50.42,50.49,183272.0,40.6669,40.6991,40.6185,40.6749,183272.0
2021-11-03 09:30:00,49.44,49.54,49.33,49.48,153780.0,39.8291,39.9096,39.7404,39.8613,153780.0
2021-11-03 10:00:00,49.47,49.56,49.42,49.55,66898.0,39.8532,39.9257,39.8129,39.9177,66898.0
2021-11-03 10:30:00,49.54,49.55,49.41,49.44,103012.0,39.9096,39.9177,39.8049,39.8291,103012.0
2021-11-03 11:00:00,49.44,49.55,49.37,49.53,111564.0,39.8291,39.9177,39.7727,39.9016,111564.0
2021-11-03 11:30:00,49.54,49.71,49.54,49.71,54651.0,39.9096,40.0466,39.9096,40.0466,54651.0
2021-11-03 12:00:00,49.72,49.76,49.59,49.67,84613.0,40.0546,40.0868,39.9499,40.0143,84613.0
2021-11-03 12:30:00,49.67,49.71,49.51,49.53,72197.0,40.0143,40.0466,39.8854,39.9016,72197.0
2021-11-03 13:00:00,49.55,49.55,49.45,49.48,27087.0,39.9177,39.9177,39.8371,39.8613,27087.0
2021-11-03 13:30:00,49.48,49.49,49.39,49.39,56247.0,39.8613,39.8693,39.7888,39.7888,56247.0
2021-11-03 14:00:00,49.39,49.62,49.39,49.51,89514.0,39.7888,39.9741,39.7888,39.8854,89514.0
2021-11-03 14:30:00,49.52,49.68,49.48,49.54,117831.0,39.8935,40.0224,39.8613,39.9096,117831.0
2021-11-03 15:00:00,49.55,49.71,49.54,49.71,138265.0,39.9177,40.0466,39.9096,40.0466,138265.0
2021-11-03 15:30:00,49.71,49.73,49.55,49.57,215480.0,40.0466,40.0627,39.9177,39.9338,215480.0
2021-11-04 09:30:00,50.34,50.44,50.06,50.06,152143.0,40.5541,40.6347,40.3285,40.3285,152143.0
2021-11-04 10:00:00,50.07,50.11,49.69,49.75,84896.0,40.3366,40.3688,40.0305,40.0788,84896.0
2021-11-04 10:30:00,49.74,50.0,49.73,49.93,57471.0,40.0707,40.2802,40.0627,40.2238,57471.0
2021-11-04 11:00:00,49.95,49.96,49.68,49.69,79777.0,40.2399,40.248,40.0224,40.0305,79777.0
2021-11-04 11:30:00,49.67,49.82,49.63,49.78,60649.0,40.0143,40.1352,39.9821,40.103,60649.0
2021-11-04 12:00:00,49.78,49.95,49.76,49.83,128093.0,40.103,40.2399,40.0868,40.1432,128093.0
2021-11-04 12:30:00,49.81,49.87,49.69,49.74,209124.0,40.1271,40.1755,40.0305,40.0707,209124.0
2021-11-04 13:00:00,49.75,49.79,49.68,49.79,48851.0,40.0788,40.111,40.0224,40.111,48851.0
2021-11-04 13:30:00,49.79,49.8,49.67,49.74,47609.0,40.111,40.1191,40.0143,40.0707,47609.0
2021-11-04 14:00:00,49.75,49.8,49.66,49.73,96169.0,40.0788,40.1191,40.0063,40.0627,96169.0
2021-11-04 14:30:00,49.72,49.81,49.67,49.74,107350.0,40.0546,40.1271,40.0143,40.0707,107350.0
2021-11-04 15:00:00,49.74,49.76,49.63,49.73,154834.0,40.0707,40.0868,39.9821,40.0627,154834.0
2021-11-04 15:30:00,49.73,49.78,49.64,49.65,353209.0,40.0627,40.103,39.9902,39.9982,353209.0
2021-11-05 09:30:00,50.29,50.29,49.96,49.96,117669.0,40.5138,40.5138,40.248,40.248,117669.0
2021-11-05 10:00:00,49.95,50.06,49.87,49.89,112645.0,40.2399,40.3285,40.1755,40.1916,112645.0
2021-11-05 10:30:00,49.89,49.96,49.76,49.9,99366.0,40.1916,40.248,40.0868,40.1996,99366.0
2021-11-05 11:00:00,49.89,50.03,49.88,50.0,72338.0,40.1916,40.3044,40.1835,40.2802,72338.0
2021-11-05 11:30:00,50.01,50.1,49.92,49.97,83710.0,40.2882,40.3608,40.2157,40.256,83710.0
2021-11-05 12:00:00,49.97,50.07,49.94,50.07,53519.0,40.256,40.3366,40.2319,40.3366,53519.0
2021-11-05 12:30:00,50.1,50.2,50.08,50.17,24880.0,40.3608,40.4413,40.3446,40.4171,24880.0
2021-11-05 13:00:00,50.17,50.21,50.02,50.03,42658.0,40.4171,40.4494,40.2963,40.3044,42658.0
2021-11-05 13:30:00,50.03,50.14,49.97,50.06,49472.0,40.3044,40.393,40.256,40.3285,49472.0
2021-11-05 14:00:00,50.06,50.17,50.06,50.1,50540.0,40.3285,40.4171,40.3285,40.3608,50540.0
2021-11-05 14:30:00,50.1,50.16,50.08,50.14,72507.0,40.3608,40.4091,40.3446,40.393,72507.0
2021-11-05 15:00:00,50.14,50.18,50.06,50.09,50056.0,40.393,40.4252,40.3285,40.3527,50056.0
2021-11-05 15:30:00,50.1,50.14,49.96,50.01,133330.0,40.3608,40.393,40.248,40.2882,133330.0
2021-11-08 09:30:00,50.19,50.57,50.16,50.57,172899.0,40.4333,40.7394,40.4091,40.7394,172899.0
2021-11-08 10:00:00,50.57,50.63,50.52,50.57,107365.0,40.7394,40.7877,40.6991,40.7394,107365.0
2021-11-08 10:30:00,50.57,50.71,50.51,50.62,55815.0,40.7394,40.8522,40.691,40.7797,55815.0
2021-11-08 11:00:00,50.62,50.65,50.51,50.55,71181.0,40.7797,40.8038,40.691,40.7233,71181.0
2021-11-08 11:30:00,50.55,50.55,50.31,50.46,109649.0,40.7233,40.7233,40.5299,40.6508,109649.0
2021-11-08 12:00:00,50.45,50.5,50.35,50.47,32813.0,40.6427,40.683,40.5622,40.6588,32813.0
2021-11-08 12:30:00,50.49,50.51,50.37,50.41,29004.0,40.6749,40.691,40.5783,40.6105,29004.0
2021-11-08 13:00:00,50.4,50.41,50.31,50.35,24455.0,40.6024,40.6105,40.5299,40.5622,24455.0
2021-11-08 13:30:00,50.34,50.34,50.2,50.27,59550.0,40.5541,40.5541,40.4413,40.4977,59550.0
2021-11-08 14:00:00,50.27,50.36,50.24,50.29,36387.0,40.4977,40.5702,40.4735,40.5138,36387.0
2021-11-08 14:30:00,50.3,50.3,50.22,50.28,43724.0,40.5219,40.5219,40.4574,40.5058,43724.0
2021-11-08 15:00:00,50.29,50.33,50.22,50.33,71464.0,40.5138,40.546,40.4574,40.546,71464.0
2021-11-08 15:30:00,50.33,50.36,50.23,50.23,147774.0,40.546,40.5702,40.4655,40.4655,147774.0
2021-11-09 09:30:00,50.61,50.72,50.35,50.4,251754.0,40.7716,40.8602,40.5622,40.6024,251754.0
2021-11-09 10:00:00,50.39,50.47,50.08,50.3,116772.0,40.5944,40.6588,40.3446,40.5219,116772.0
2021-11-09 10:30:00,50.3,50.38,50.23,50.34,133725.0,40.5219,40.5863,40.4655,40.5541,133725.0
2021-11-09 11:00:00,50.34,50.5,50.31,50.44,152206.0,40.5541,40.683,40.5299,40.6347,152206.0
2021-11-09 11:30:00,50.44,50.52,50.37,50.43,113328.0,40.6347,40.6991,40.5783,40.6266,113328.0
2021-11-09 12:00:00,50.41,50.6,50.35,50.55,51407.0,40.6105,40.7636,40.5622,40.7233,51407.0
2021-11-09 12:30:00,50.56,51.1,50.56,50.91,282689.0,40.7313,41.1664,40.7313,41.0133,282689.0
2021-11-09 13:00:00,50.91,51.02,50.85,50.92,125417.0,41.0133,41.1019,40.965,41.0213,125417.0
2021-11-09 13:30:00,50.92,50.93,50.78,50.8,67394.0,41.0213,41.0294,40.9086,40.9247,67394.0
2021-11-09 14:00:00,50.8,50.9,50.8,50.86,75475.0,40.9247,41.0052,40.9247,40.973,75475.0
2021-11-09 14:30:00,50.86,50.93,50.84,50.93,58706.0,40.973,41.0294,40.9569,41.0294,58706.0
2021-11-09 15:00:00,50.92,50.94,50.88,50.92,99472.0,41.0213,41.0375,40.9891,41.0213,99472.0
2021-11-09 15:30:00,50.93,51.07,50.88,51.07,313014.0,41.0294,41.1422,40.9891,41.1422,313014.0
2021-11-10 09:30:00,51.24,51.36,50.95,51.03,160405.0,41.2791,41.3758,41.0455,41.11,160405.0
2021-11-10 10:00:00,51.06,51.06,50.74,50.74,138097.0,41.1341,41.1341,40.8763,40.8763,138097.0
2021-11-10 10:30:00,50.74,50.8,50.56,50.56,106367.0,40.8763,40.9247,40.7313,40.7313,106367.0
2021-11-10 11:00:00,50.57,50.66,50.52,50.58,110518.0,40.7394,40.8119,40.6991,40.7474,110518.0
2021-11-10 11:30:00,50.6,50.73,50.59,50.73,79410.0,40.7636,40.8683,40.7555,40.8683,79410.0
2021-11-10 12:00:00,50.73,50.75,50.57,50.59,66228.0,40.8683,40.8844,40.7394,40.7555,66228.0
2021-11-10 12:30:00,50.59,50.61,50.56,50.58,48266.0,40.7555,40.7716,40.7313,40.7474,48266.0
2021-11-10 13:00:00,50.58,50.6,50.37,50.45,95779.0,40.7474,40.7636,40.5783,40.6427,95779.0
2021-11-10 13:30:00,50.45,50.48,50.22,50.28,107990.0,40.6427,40.6669,40.4574,40.5058,107990.0
2021-11-10 14:00:00,50.26,50.29,50.15,50.16,73771.0,40.4896,40.5138,40.401,40.4091,73771.0
2021-11-10 14:30:00,50.16,50.19,50.0,50.05,99745.0,40.4091,40.4333,40.2802,40.3205,99745.0
2021-11-10 15:00:00,50.04,50.25,50.02,50.21,92875.0,40.3124,40.4816,40.2963,40.4494,92875.0
2021-11-10 15:30:00,50.21,50.29,50.0,50.11,297040.0,40.4494,40.5138,40.2802,40.3688,297040.0
2021-11-11 09:30:00,50.05,50.35,49.99,50.25,298225.0,40.3205,40.5622,40.2721,40.4816,298225.0
2021-11-11 10:00:00,50.26,50.48,50.26,50.33,244669.0,40.4896,40.6669,40.4896,40.546,244669.0
2021-11-11 10:30:00,50.33,50.51,50.32,50.45,219554.0,40.546,40.691,40.538,40.6427,219554.0
2021-11-11 11:00:00,50.45,50.66,50.41,50.41,262429.0,40.6427,40.8119,40.6105,40.6105,262429.0
2021-11-11 11:30:00,50.41,50.45,50.25,50.32,160954.0,40.6105,40.6427,40.4816,40.538,160954.0
2021-11-11 12:00:00,50.34,50.36,50.24,50.31,39046.0,40.5541,40.5702,40.4735,40.5299,39046.0
2021-11-11 12:30:00,50.3,50.39,50.28,50.34,35107.0,40.5219,40.5944,40.5058,40.5541,35107.0
2021-11-11 13:00:00,50.34,50.35,50.11,50.18,55621.0,40.5541,40.5622,40.3688,40.4252,55621.0
2021-11-11 13:30:00,50.18,50.22,50.11,50.13,53607.0,40.4252,40.4574,40.3688,40.3849,53607.0
2021-11-11 14:00:00,50.13,50.17,50.08,50.1,55414.0,40.3849,40.4171,40.3446,40.3608,55414.0
2021-11-11 14:30:00,50.11,50.11,50.0,50.03,79898.0,40.3688,40.3688,40.2802,40.3044,79898.0
2021-11-11 15:00:00,50.03,50.15,50.02,50.14,79620.0,40.3044,40.401,40.2963,40.393,79620.0
2021-11-11 15:30:00,50.15,50.15,50.0,50.06,170758.0,40.401,40.401,40.2802,40.3285,170758.0
2021-11-12 09:30:00,49.54,49.71,49.47,49.59,164742.0,39.9096,40.0466,39.8532,39.9499,164742.0
2021-11-12 10:00:00,49.58,49.76,49.52,49.6,77270.0,39.9418,40.0868,39.8935,39.9579,77270.0
2021-11-12 10:30:00,49.61,49.64,49.48,49.53,93328.0,39.966,39.9902,39.8613,39.9016,93328.0
2021-11-12 11:00:00,49.54,49.62,49.49,49.54,87524.0,39.9096,39.9741,39.8693,39.9096,87524.0
2021-11-12 11:30:00,49.53,49.61,49.46,49.5,74157.0,39.9016,39.966,39.8452,39.8774,74157.0
2021-11-12 12:00:00,49.5,49.57,49.47,49.51,29925.0,39.8774,39.9338,39.8532,39.8854,29925.0
2021-11-12 12:30:00,49.5,49.5,49.43,49.49,29650.0,39.8774,39.8774,39.821,39.8693,29650.0
2021-11-12 13:00:00,49.49,49.58,49.43,49.55,37658.0,39.8693,39.9418,39.821,39.9177,37658.0
2021-11-12 13:30:00,49.55,49.56,49.51,49.55,20932.0,39.9177,39.9257,39.8854,39.9177,20932.0
2021-11-12 14:00:00,49.57,49.63,49.53,49.58,36127.0,39.9338,39.9821,39.9016,39.9418,36127.0
2021-11-12 14:30:00,49.58,49.58,49.47,49.48,31432.0,39.9418,39.9418,39.8532,39.8613,31432.0
2021-11-12 15:00:00,49.49,49.55,49.48,49.55,32650.0,39.8693,39.9177,39.8613,39.9177,32650.0
2021-11-12 15:30:00,49.55,49.68,49.52,49.59,118992.0,39.9177,40.0224,39.8935,39.9499,118992.0
2021-11-15 09:30:00,49.91,50.0,49.57,49.75,133196.0,40.2077,40.2802,39.9338,40.0788,133196.0
2021-11-15 10:00:00,49.74,49.83,49.63,49.77,56715.0,40.0707,40.1432,39.9821,40.0949,56715.0
2021-11-15 10:30:00,49.77,49.86,49.7,49.75,157377.0,40.0949,40.1674,40.0385,40.0788,157377.0
2021-11-15 11:00:00,49.74,49.92,49.73,49.92,91571.0,40.0707,40.2157,40.0627,40.2157,91571.0
2021-11-15 11:30:00,49.91,49.92,49.72,49.77,59058.0,40.2077,40.2157,40.0546,40.0949,59058.0
2021-11-15 12:00:00,49.77,49.77,49.71,49.76,39137.0,40.0949,40.0949,40.0466,40.0868,39137.0
2021-11-15 12:30:00,49.75,49.79,49.66,49.75,86678.0,40.0788,40.111,40.0063,40.0788,86678.0
2021-11-15 13:00:00,49.74,49.84,49.74,49.79,57736.0,40.0707,40.1513,40.0707,40.111,57736.0
2021-11-15 13:30:00,49.8,49.92,49.79,49.88,52879.0,40.1191,40.2157,40.111,40.1835,52879.0
2021-11-15 14:00:00,49.89,49.97,49.84,49.97,57938.0,40.1916,40.256,40.1513,40.256,57938.0
2021-11-15 14:30:00,49.98,50.01,49.9,49.99,74353.0,40.2641,40.2882,40.1996,40.2721,74353.0
2021-11-15 15:00:00,49.98,49.99,49.81,49.84,92357.0,40.2641,40.2721,40.1271,40.1513,92357.0
2021-11-15 15:30:00,49.83,49.88,49.75,49.79,180577.0,40.1432,40.1835,40.0788,40.111,180577.0
2021-11-16 09:30:00,50.05,50.07,49.81,50.02,263730.0,40.3205,40.3366,40.1271,40.2963,263730.0
2021-11-16 10:00:00,50.01,50.04,49.7,49.71,154628.0,40.2882,40.3124,40.0385,40.0466,154628.0
2021-11-16 10:30:00,49.7,49.82,49.65,49.71,108203.0,40.0385,40.1352,39.9982,40.0466,108203.0
2021-11-16 11:00:00,49.71,49.93,49.7,49.86,105029.0,40.0466,40.2238,40.0385,40.1674,105029.0
2021-11-16 11:30:00,49.86,49.9,49.74,49.88,47210.0,40.1674,40.1996,40.0707,40.1835,47210.0
2021-11-16 12:00:00,49.87,49.98,49.87,49.98,44109.0,40.1755,40.2641,40.1755,40.2641,44109.0
2021-11-16 12:30:00,49.98,50.0,49.92,49.99,40084.0,40.2641,40.2802,40.2157,40.2721,40084.0
2021-11-16 13:00:00,49.99,50.03,49.91,49.92,51604.0,40.2721,40.3044,40.2077,40.2157,51604.0
2021-11-16 13:30:00,49.93,49.99,49.92,49.95,48955.0,40.2238,40.2721,40.2157,40.2399,48955.0
2021-11-16 14:00:00,49.95,49.99,49.92,49.95,50563.0,40.2399,40.2721,40.2157,40.2399,50563.0
2021-11-16 14:30:00,49.95,49.97,49.86,49.87,51340.0,40.2399,40.256,40.1674,40.1755,51340.0
2021-11-16 15:00:00,49.88,49.9,49.79,49.81,75701.0,40.1835,40.1996,40.111,40.1271,75701.0
2021-11-16 15:30:00,49.8,49.83,49.59,49.61,203709.0,40.1191,40.1432,39.9499,39.966,203709.0
2021-11-17 09:30:00,49.27,49.54,49.17,49.42,129109.0,39.6921,39.9096,39.6115,39.8129,129109.0
2021-11-17 10:00:00,49.43,49.62,49.41,49.53,95209.0,39.821,39.9741,39.8049,39.9016,95209.0
2021-11-17 10:30:00,49.53,49.64,49.45,49.46,71788.0,39.9016,39.9902,39.8371,39.8452,71788.0
2021-11-17 11:00:00,49.46,49.48,49.34,49.36,38183.0,39.8452,39.8613,39.7485,39.7646,38183.0
2021-11-17 11:30:00,49.35,49.39,49.26,49.39,43069.0,39.7565,39.7888,39.684,39.7888,43069.0
2021-11-17 12:00:00,49.39,49.41,49.2,49.21,48012.0,39.7888,39.8049,39.6357,39.6438,48012.0
2021-11-17 12:30:00,49.21,49.32,49.18,49.26,43403.0,39.6438,39.7324,39.6196,39.684,43403.0
2021-11-17 13:00:00,49.26,49.33,49.24,49.29,33881.0,39.684,39.7404,39.6679,39.7082,33881.0
2021-11-17 13:30:00,49.29,49.3,49.18,49.23,61259.0,39.7082,39.7163,39.6196,39.6599,61259.0
2021-11-17 14:00:00,49.23,49.24,49.14,49.16,65168.0,39.6599,39.6679,39.5874,39.6035,65168.0
2021-11-17 14:30:00,49.15,49.21,49.09,49.15,68344.0,39.5954,39.6438,39.5471,39.5954,68344.0
2021-11-17 15:00:00,49.15,49.16,49.06,49.09,69308.0,39.5954,39.6035,39.5229,39.5471,69308.0
2021-11-17 15:30:00,49.1,49.18,49.06,49.13,193295.0,39.5551,39.6196,39.5229,39.5793,193295.0
2021-11-18 09:30:00,48.74,48.94,48.65,48.66,141682.0,39.2651,39.4263,39.1926,39.2007,141682.0
2021-11-18 10:00:00,48.66,48.77,48.54,48.76,84015.0,39.2007,39.2893,39.104,39.2812,84015.0
2021-11-18 10:30:00,48.77,48.83,48.73,48.79,85540.0,39.2893,39.3376,39.2571,39.3054,85540.0
2021-11-18 11:00:00,48.79,48.89,48.79,48.79,76941.0,39.3054,39.386,39.3054,39.3054,76941.0
2021-11-18 11:30:00,48.78,49.04,48.78,48.96,74021.0,39.2974,39.5068,39.2974,39.4424,74021.0
2021-11-18 12:00:00,48.98,49.09,48.94,49.09,27130.0,39.4585,39.5471,39.4263,39.5471,27130.0
2021-11-18 12:30:00,49.1,49.15,48.99,49.02,84875.0,39.5551,39.5954,39.4665,39.4907,84875.0
2021-11-18 13:00:00,49.02,49.03,48.96,49.03,69243.0,39.4907,39.4988,39.4424,39.4988,69243.0
2021-11-18 13:30:00,49.04,49.08,48.97,49.08,85647.0,39.5068,39.539,39.4504,39.539,85647.0
2021-11-18 14:00:00,49.07,49.15,48.97,48.98,49103.0,39.531,39.5954,39.4504,39.4585,49103.0
2021-11-18 14:30:00,48.98,49.1,48.97,49.09,40403.0,39.4585,39.5551,39.4504,39.5471,40403.0
2021-11-18 15:00:00,49.08,49.12,49.01,49.08,48390.0,39.539,39.5713,39.4826,39.539,48390.0
2021-11-18 15:30:00,49.08,49.08,48.92,48.96,125686.0,39.539,39.539,39.4101,39.4424,125686.0
2021-11-19 09:30:00,47.63,47.81,47.52,47.68,277534.0,38.3709,38.5159,38.2823,38.4112,277534.0
2021-11-19 10:00:00,47.67,47.67,47.36,47.37,348564.0,38.4031,38.4031,38.1534,38.1615,348564.0
2021-11-19 10:30:00,47.36,47.55,47.31,47.55,280285.0,38.1534,38.3065,38.1131,38.3065,280285.0
2021-11-19 11:00:00,47.56,47.56,47.36,47.46,70379.0,38.3145,38.3145,38.1534,38.234,70379.0
2021-11-19 11:30:00,47.46,47.5,47.37,47.5,134065.0,38.234,38.2662,38.1615,38.2662,134065.0
2021-11-19 12:00:00,47.49,47.54,47.47,47.5,35877.0,38.2581,38.2984,38.242,38.2662,35877.0
2021-11-19 12:30:00,47.5,47.51,47.43,47.45,47143.0,38.2662,38.2742,38.2098,38.2259,47143.0
2021-11-19 13:00:00,47.46,47.48,47.26,47.28,47137.0,38.234,38.2501,38.0728,38.0889,47137.0
2021-11-19 13:30:00,47.27,47.31,47.18,47.29,76284.0,38.0809,38.1131,38.0084,38.097,76284.0
2021-11-19 14:00:00,47.29,47.33,47.25,47.25,52413.0,38.097,38.1292,38.0648,38.0648,52413.0
2021-11-19 14:30:00,47.26,47.32,47.23,47.23,58172.0,38.0728,38.1212,38.0487,38.0487,58172.0
2021-11-19 15:00:00,47.23,47.28,47.18,47.26,68058.0,38.0487,38.0889,38.0084,38.0728,68058.0
2021-11-19 15:30:00,47.27,47.35,47.22,47.24,175475.0,38.0809,38.1453,38.0406,38.0567,175475.0
2021-11-22 09:30:00,47.24,47.59,47.22,47.54,117797.0,38.0567,38.3387,38.0406,38.2984,117797.0
2021-11-22 10:00:00,47.55,47.94,47.54,47.86,103369.0,38.3065,38.6206,38.2984,38.5562,103369.0
2021-11-22 10:30:00,47.86,47.9,47.71,47.8,61525.0,38.5562,38.5884,38.4354,38.5079,61525.0
2021-11-22 11:00:00,47.82,48.01,47.8,47.9,73834.0,38.524,38.677,38.5079,38.5884,73834.0
2021-11-22 11:30:00,47.92,47.94,47.6,47.64,170615.0,38.6045,38.6206,38.3467,38.379,170615.0
2021-11-22 12:00:00,47.67,47.74,47.65,47.73,32093.0,38.4031,38.4595,38.387,38.4515,32093.0
2021-11-22 12:30:00,47.73,47.8,47.66,47.71,27206.0,38.4515,38.5079,38.3951,38.4354,27206.0
2021-11-22 13:00:00,47.71,47.79,47.7,47.74,26548.0,38.4354,38.4998,38.4273,38.4595,26548.0
2021-11-22 13:30:00,47.74,47.88,47.74,47.88,29549.0,38.4595,38.5723,38.4595,38.5723,29549.0
2021-11-22 14:00:00,47.87,47.94,47.8,47.93,58603.0,38.5643,38.6206,38.5079,38.6126,58603.0
2021-11-22 14:30:00,47.92,47.98,47.89,47.95,44953.0,38.6045,38.6529,38.5804,38.6287,44953.0
2021-11-22 15:00:00,47.96,48.03,47.91,47.95,133555.0,38.6368,38.6932,38.5965,38.6287,133555.0
2021-11-22 15:30:00,47.95,47.95,47.57,47.63,164153.0,38.6287,38.6287,38.3226,38.3709,164153.0
2021-11-23 09:30:00,48.33,48.66,48.31,48.53,223666.0,38.9348,39.2007,38.9187,39.096,223666.0
2021-11-23 10:00:00,48.54,48.76,48.44,48.72,247741.0,39.104,39.2812,39.0234,39.249,247741.0
2021-11-23 10:30:00,48.7,48.73,48.56,48.58,119835.0,39.2329,39.2571,39.1201,39.1362,119835.0
2021-11-23 11:00:00,48.57,48.61,48.42,48.51,134703.0,39.1282,39.1604,39.0073,39.0798,134703.0
2021-11-23 11:30:00,48.51,48.53,48.34,48.48,114617.0,39.0798,39.096,38.9429,39.0557,114617.0
2021-11-23 12:00:00,48.46,48.49,48.37,48.49,42086.0,39.0396,39.0637,38.9671,39.0637,42086.0
2021-11-23 12:30:00,48.49,48.52,48.19,48.24,171881.0,39.0637,39.0879,38.822,38.8623,171881.0
2021-11-23 13:00:00,48.25,48.37,48.22,48.36,51594.0,38.8704,38.9671,38.8462,38.959,51594.0
2021-11-23 13:30:00,48.37,48.42,48.19,48.37,161885.0,38.9671,39.0073,38.822,38.9671,161885.0
2021-11-23 14:00:00,48.37,48.57,48.35,48.48,86153.0,38.9671,39.1282,38.9509,39.0557,86153.0
2021-11-23 14:30:00,48.48,48.6,48.38,48.58,52108.0,39.0557,39.1523,38.9751,39.1362,52108.0
2021-11-23 15:00:00,48.58,48.58,48.39,48.41,66070.0,39.1362,39.1362,38.9832,38.9993,66070.0
2021-11-23 15:30:00,48.41,48.55,48.35,48.52,169654.0,38.9993,39.1121,38.9509,39.0879,169654.0
2021-11-24 09:30:00,48.05,48.57,48.05,48.57,133774.0,38.7093,39.1282,38.7093,39.1282,133774.0
2021-11-24 10:00:00,48.54,48.62,48.41,48.47,156637.0,39.104,39.1685,38.9993,39.0476,156637.0
2021-11-24 10:30:00,48.46,48.56,48.41,48.45,121713.0,39.0396,39.1201,38.9993,39.0315,121713.0
2021-11-24 11:00:00,48.46,48.48,48.35,48.41,116779.0,39.0396,39.0557,38.9509,38.9993,116779.0
2021-11-24 11:30:00,48.41,48.45,48.25,48.34,118004.0,38.9993,39.0315,38.8704,38.9429,118004.0
2021-11-24 12:00:00,48.34,48.36,48.23,48.27,22627.0,38.9429,38.959,38.8543,38.8865,22627.0
2021-11-24 12:30:00,48.28,48.38,48.26,48.37,27472.0,38.8946,38.9751,38.8784,38.9671,27472.0
2021-11-24 13:00:00,48.37,48.4,48.32,48.36,26959.0,38.9671,38.9912,38.9268,38.959,26959.0
2021-11-24 13:30:00,48.36,48.43,48.34,48.41,41174.0,38.959,39.0154,38.9429,38.9993,41174.0
2021-11-24 14:00:00,48.42,48.45,48.33,48.38,65770.0,39.0073,39.0315,38.9348,38.9751,65770.0
2021-11-24 14:30:00,48.38,48.47,48.38,48.43,55696.0,38.9751,39.0476,38.9751,39.0154,55696.0
2021-11-24 15:00:00,48.42,48.59,48.4,48.54,73471.0,39.0073,39.1443,38.9912,39.104,73471.0
2021-11-24 15:30:00,48.54,48.62,48.53,48.59,195751.0,39.104,39.1685,39.096,39.1443,195751.0
2021-11-26 09:30:00,46.04,46.07,45.76,45.94,415129.0,37.09,37.1142,36.8644,37.0094,415129.0
2021-11-26 10:00:00,45.95,46.01,45.83,45.87,153311.0,37.0175,37.0658,36.9208,36.953,153311.0
2021-11-26 10:30:00,45.88,46.02,45.82,45.91,177673.0,36.9611,37.0739,36.9128,36.9853,177673.0
2021-11-26 11:00:00,45.89,45.98,45.71,45.75,422442.0,36.9692,37.0417,36.8242,36.8564,422442.0
2021-11-26 11:30:00,45.79,46.08,45.7,46.01,238818.0,36.8886,37.1222,36.8161,37.0658,238818.0
2021-11-26 12:00:00,46.01,46.26,46.01,46.25,153444.0,37.0658,37.2672,37.0658,37.2592,153444.0
2021-11-26 12:30:00,46.26,46.64,46.2,46.63,397197.0,37.2672,37.5734,37.2189,37.5653,397197.0
2021-11-29 09:30:00,47.35,47.47,46.88,46.97,388011.0,38.1453,38.242,37.7667,37.8392,388011.0
2021-11-29 10:00:00,46.95,46.99,46.69,46.72,112233.0,37.8231,37.8553,37.6136,37.6378,112233.0
2021-11-29 10:30:00,46.74,46.77,46.46,46.73,131283.0,37.6539,37.6781,37.4284,37.6459,131283.0
2021-11-29 11:00:00,46.73,46.82,46.54,46.58,145218.0,37.6459,37.7184,37.4928,37.525,145218.0
2021-11-29 11:30:00,46.58,46.62,46.41,46.58,134071.0,37.525,37.5573,37.3881,37.525,134071.0
2021-11-29 12:00:00,46.59,46.81,46.58,46.78,73820.0,37.5331,37.7103,37.525,37.6861,73820.0
2021-11-29 12:30:00,46.79,46.96,46.78,46.89,69068.0,37.6942,37.8312,37.6861,37.7748,69068.0
2021-11-29 13:00:00,46.89,46.94,46.86,46.92,97195.0,37.7748,37.815,37.7506,37.7989,97195.0
2021-11-29 13:30:00,46.93,47.03,46.83,46.93,74240.0,37.807,37.8875,37.7264,37.807,74240.0
2021-11-29 14:00:00,46.93,46.94,46.78,46.79,56261.0,37.807,37.815,37.6861,37.6942,56261.0
2021-11-29 14:30:00,46.78,46.78,46.65,46.73,71354.0,37.6861,37.6861,37.5814,37.6459,71354.0
2021-11-29 15:00:00,46.73,46.77,46.63,46.7,127675.0,37.6459,37.6781,37.5653,37.6217,127675.0
2021-11-29 15:30:00,46.7,46.7,46.49,46.5,181501.0,37.6217,37.6217,37.4525,37.4606,181501.0
2021-11-30 09:30:00,46.16,46.33,45.98,46.1,186807.0,37.1867,37.3236,37.0417,37.1383,186807.0
2021-11-30 10:00:00,46.08,46.31,45.92,46.26,149595.0,37.1222,37.3075,36.9933,37.2672,149595.0
2021-11-30 10:30:00,46.26,46.36,45.84,45.9,271808.0,37.2672,37.3478,36.9289,36.9772,271808.0
2021-11-30 11:00:00,45.91,46.26,45.81,46.06,172785.0,36.9853,37.2672,36.9047,37.1061,172785.0
2021-11-30 11:30:00,46.07,46.13,45.76,45.91,178811.0,37.1142,37.1625,36.8644,36.9853,178811.0
2021-11-30 12:00:00,45.88,45.88,45.72,45.86,98838.0,36.9611,36.9611,36.8322,36.945,98838.0
2021-11-30 12:30:00,45.85,45.96,45.81,45.92,81669.0,36.9369,37.0256,36.9047,36.9933,81669.0
2021-11-30 13:00:00,45.92,45.97,45.86,45.87,89068.0,36.9933,37.0336,36.945,36.953,89068.0
2021-11-30 13:30:00,45.86,46.13,45.84,46.12,94010.0,36.945,37.1625,36.9289,37.1544,94010.0
2021-11-30 14:00:00,46.13,46.24,46.08,46.09,149427.0,37.1625,37.2511,37.1222,37.1303,149427.0
2021-11-30 14:30:00,46.09,46.17,46.04,46.14,101321.0,37.1303,37.1947,37.09,37.1706,101321.0
2021-11-30 15:00:00,46.15,46.33,46.13,46.26,195848.0,37.1786,37.3236,37.1625,37.2672,195848.0
2021-11-30 15:30:00,46.26,46.4,46.04,46.05,439092.0,37.2672,37.38,37.09,37.0981,439092.0
2021-12-01 09:30:00,47.4,47.51,47.29,47.4,258663.0,38.1856,38.2742,38.097,38.1856,258663.0
2021-12-01 10:00:00,47.4,47.59,47.35,47.49,137231.0,38.1856,38.3387,38.1453,38.2581,137231.0
2021-12-01 10:30:00,47.48,47.71,47.4,47.7,129609.0,38.2501,38.4354,38.1856,38.4273,129609.0
2021-12-01 11:00:00,47.71,47.85,47.64,47.65,144164.0,38.4354,38.5481,38.379,38.387,144164.0
2021-12-01 11:30:00,47.66,47.69,47.18,47.24,122179.0,38.3951,38.4192,38.0084,38.0567,122179.0
2021-12-01 12:00:00,47.25,47.41,47.19,47.26,62558.0,38.0648,38.1937,38.0164,38.0728,62558.0
2021-12-01 12:30:00,47.27,47.3,47.02,47.03,60257.0,38.0809,38.1051,37.8795,37.8875,60257.0
2021-12-01 13:00:00,47.02,47.05,46.78,46.86,92519.0,37.8795,37.9037,37.6861,37.7506,92519.0
2021-12-01 13:30:00,46.86,46.88,46.62,46.74,177763.0,37.7506,37.7667,37.5573,37.6539,177763.0
2021-12-01 14:00:00,46.73,46.78,46.5,46.67,85817.0,37.6459,37.6861,37.4606,37.5975,85817.0
2021-12-01 14:30:00,46.67,46.82,46.67,46.72,169538.0,37.5975,37.7184,37.5975,37.6378,169538.0
2021-12-01 15:00:00,46.72,46.82,46.59,46.68,228628.0,37.6378,37.7184,37.5331,37.6056,228628.0
2021-12-01 15:30:00,46.68,46.76,46.37,46.38,333326.0,37.6056,37.67,37.3558,37.3639,333326.0
2021-12-02 09:30:00,47.35,47.61,47.02,47.55,399834.0,38.1453,38.3548,37.8795,38.3065,399834.0
2021-12-02 10:00:00,47.56,47.62,47.37,47.59,392524.0,38.3145,38.3629,38.1615,38.3387,392524.0
2021-12-02 10:30:00,47.6,47.8,47.51,47.79,177664.0,38.3467,38.5079,38.2742,38.4998,177664.0
2021-12-02 11:00:00,47.79,47.87,47.69,47.69,142843.0,38.4998,38.5643,38.4192,38.4192,142843.0
2021-12-02 11:30:00,47.69,47.82,47.54,47.79,124880.0,38.4192,38.524,38.2984,38.4998,124880.0
2021-12-02 12:00:00,47.79,47.9,47.74,47.85,87725.0,38.4998,38.5884,38.4595,38.5481,87725.0
2021-12-02 12:30:00,47.88,47.9,47.78,47.82,76047.0,38.5723,38.5884,38.4918,38.524,76047.0
2021-12-02 13:00:00,47.82,47.88,47.7,47.71,95078.0,38.524,38.5723,38.4273,38.4354,95078.0
2021-12-02 13:30:00,47.71,47.95,47.66,47.95,91342.0,38.4354,38.6287,38.3951,38.6287,91342.0
2021-12-02 14:00:00,47.95,48.07,47.92,48.07,94398.0,38.6287,38.7254,38.6045,38.7254,94398.0
2021-12-02 14:30:00,48.06,48.07,47.9,47.97,126981.0,38.7173,38.7254,38.5884,38.6448,126981.0
2021-12-02 15:00:00,47.97,48.08,47.91,48.0,114105.0,38.6448,38.7334,38.5965,38.669,114105.0
2021-12-02 15:30:00,48.0,48.12,47.92,48.09,305155.0,38.669,38.7657,38.6045,38.7415,305155.0
2021-12-03 09:30:00,48.28,48.31,47.97,47.99,176021.0,38.8946,38.9187,38.6448,38.6609,176021.0
2021-12-03 10:00:00,47.97,48.07,47.85,47.94,96769.0,38.6448,38.7254,38.5481,38.6206,96769.0
2021-12-03 10:30:00,47.9,47.91,47.64,47.8,82829.0,38.5884,38.5965,38.379,38.5079,82829.0
2021-12-03 11:00:00,47.76,47.88,47.67,47.73,113204.0,38.4756,38.5723,38.4031,38.4515,113204.0
2021-12-03 11:30:00,47.69,47.89,47.54,47.57,149091.0,38.4192,38.5804,38.2984,38.3226,149091.0
2021-12-03 12:00:00,47.58,47.74,47.47,47.72,80313.0,38.3306,38.4595,38.242,38.4434,80313.0
2021-12-03 12:30:00,47.72,47.88,47.63,47.7,51315.0,38.4434,38.5723,38.3709,38.4273,51315.0
2021-12-03 13:00:00,47.7,47.82,47.6,47.65,49922.0,38.4273,38.524,38.3467,38.387,49922.0
2021-12-03 13:30:00,47.66,47.74,47.62,47.65,92553.0,38.3951,38.4595,38.3629,38.387,92553.0
2021-12-03 14:00:00,47.67,47.72,47.55,47.7,56577.0,38.4031,38.4434,38.3065,38.4273,56577.0
2021-12-03 14:30:00,47.73,47.74,47.47,47.51,111238.0,38.4515,38.4595,38.242,38.2742,111238.0
2021-12-03 15:00:00,47.5,47.73,47.44,47.71,91464.0,38.2662,38.4515,38.2178,38.4354,91464.0
2021-12-03 15:30:00,47.7,47.9,47.56,47.88,182603.0,38.4273,38.5884,38.3145,38.5723,182603.0
2021-12-06 09:30:00,49.25,49.3,49.04,49.13,261420.0,39.676,39.7163,39.5068,39.5793,261420.0
2021-12-06 10:00:00,49.14,49.22,49.04,49.2,109543.0,39.5874,39.6518,39.5068,39.6357,109543.0
2021-12-06 10:30:00,49.21,49.32,49.1,49.3,88867.0,39.6438,39.7324,39.5551,39.7163,88867.0
2021-12-06 11:00:00,49.31,49.31,49.03,49.17,72905.0,39.7243,39.7243,39.4988,39.6115,72905.0
2021-12-06 11:30:00,49.2,49.23,48.99,49.07,96446.0,39.6357,39.6599,39.4665,39.531,96446.0
2021-12-06 12:00:00,49.1,49.2,49.09,49.15,45144.0,39.5551,39.6357,39.5471,39.5954,45144.0
2021-12-06 12:30:00,49.16,49.28,49.12,49.26,62338.0,39.6035,39.7002,39.5713,39.684,62338.0
2021-12-06 13:00:00,49.25,49.33,49.21,49.25,68444.0,39.676,39.7404,39.6438,39.676,68444.0
2021-12-06 13:30:00,49.26,49.4,49.26,49.4,102100.0,39.684,39.7968,39.684,39.7968,102100.0
2021-12-06 14:00:00,49.4,49.43,49.28,49.34,77141.0,39.7968,39.821,39.7002,39.7485,77141.0
2021-12-06 14:30:00,49.34,49.4,49.26,49.28,77824.0,39.7485,39.7968,39.684,39.7002,77824.0
2021-12-06 15:00:00,49.28,49.3,49.16,49.2,89874.0,39.7002,39.7163,39.6035,39.6357,89874.0
2021-12-06 15:30:00,49.2,49.21,49.07,49.13,234898.0,39.6357,39.6438,39.531,39.5793,234898.0
2021-12-07 09:30:00,49.48,49.77,49.42,49.75,134693.0,39.8613,40.0949,39.8129,40.0788,134693.0
2021-12-07 10:00:00,49.75,49.88,49.71,49.82,93903.0,40.0788,40.1835,40.0466,40.1352,93903.0
2021-12-07 10:30:00,49.82,49.89,49.78,49.86,89188.0,40.1352,40.1916,40.103,40.1674,89188.0
2021-12-07 11:00:00,49.86,49.88,49.69,49.7,64908.0,40.1674,40.1835,40.0305,40.0385,64908.0
2021-12-07 11:30:00,49.7,49.8,49.56,49.58,114269.0,40.0385,40.1191,39.9257,39.9418,114269.0
2021-12-07 12:00:00,49.58,49.66,49.53,49.57,49461.0,39.9418,40.0063,39.9016,39.9338,49461.0
2021-12-07 12:30:00,49.57,49.64,49.53,49.63,66716.0,39.9338,39.9902,39.9016,39.9821,66716.0
2021-12-07 13:00:00,49.63,49.63,49.45,49.51,54047.0,39.9821,39.9821,39.8371,39.8854,54047.0
2021-12-07 13:30:00,49.51,49.53,49.35,49.48,70456.0,39.8854,39.9016,39.7565,39.8613,70456.0
2021-12-07 14:00:00,49.48,49.53,49.44,49.51,47023.0,39.8613,39.9016,39.8291,39.8854,47023.0
2021-12-07 14:30:00,49.5,49.53,49.45,49.51,53081.0,39.8774,39.9016,39.8371,39.8854,53081.0
2021-12-07 15:00:00,49.51,49.53,49.39,49.41,127478.0,39.8854,39.9016,39.7888,39.8049,127478.0
2021-12-07 15:30:00,49.41,49.44,49.29,49.44,200793.0,39.8049,39.8291,39.7082,39.8291,200793.0
2021-12-08 09:30:00,50.16,50.33,50.07,50.14,265349.0,40.4091,40.546,40.3366,40.393,265349.0
2021-12-08 10:00:00,50.14,50.33,50.12,50.21,243614.0,40.393,40.546,40.3769,40.4494,243614.0
2021-12-08 10:30:00,50.2,50.27,50.14,50.23,121276.0,40.4413,40.4977,40.393,40.4655,121276.0
2021-12-08 11:00:00,50.23,50.38,50.11,50.14,254212.0,40.4655,40.5863,40.3688,40.393,254212.0
2021-12-08 11:30:00,50.13,50.42,50.1,50.35,120082.0,40.3849,40.6185,40.3608,40.5622,120082.0
2021-12-08 12:00:00,50.34,50.38,50.26,50.38,70325.0,40.5541,40.5863,40.4896,40.5863,70325.0
2021-12-08 12:30:00,50.37,50.42,50.25,50.36,96212.0,40.5783,40.6185,40.4816,40.5702,96212.0
2021-12-08 13:00:00,50.36,50.37,50.15,50.16,57048.0,40.5702,40.5783,40.401,40.4091,57048.0
2021-12-08 13:30:00,50.16,50.27,50.15,50.21,71535.0,40.4091,40.4977,40.401,40.4494,71535.0
2021-12-08 14:00:00,50.21,50.34,50.2,50.28,87179.0,40.4494,40.5541,40.4413,40.5058,87179.0
2021-12-08 14:30:00,50.28,50.31,50.24,50.25,48284.0,40.5058,40.5299,40.4735,40.4816,48284.0
2021-12-08 15:00:00,50.26,50.3,50.19,50.23,79843.0,40.4896,40.5219,40.4333,40.4655,79843.0
2021-12-08 15:30:00,50.22,50.36,50.19,50.19,259724.0,40.4574,40.5702,40.4333,40.4333,259724.0
2021-12-09 09:30:00,49.56,49.61,49.4,49.5,160318.0,39.9257,39.966,39.7968,39.8774,160318.0
2021-12-09 10:00:00,49.49,49.67,49.48,49.53,142472.0,39.8693,40.0143,39.8613,39.9016,142472.0
2021-12-09 10:30:00,49.53,49.7,49.53,49.6,152286.0,39.9016,40.0385,39.9016,39.9579,152286.0
2021-12-09 11:00:00,49.61,49.75,49.59,49.68,66341.0,39.966,40.0788,39.9499,40.0224,66341.0
2021-12-09 11:30:00,49.66,49.74,49.6,49.66,143671.0,40.0063,40.0707,39.9579,40.0063,143671.0
2021-12-09 12:00:00,49.65,49.74,49.6,49.73,62270.0,39.9982,40.0707,39.9579,40.0627,62270.0
2021-12-09 12:30:00,49.74,49.86,49.72,49.84,74739.0,40.0707,40.1674,40.0546,40.1513,74739.0
2021-12-09 13:00:00,49.84,49.87,49.77,49.78,36339.0,40.1513,40.1755,40.0949,40.103,36339.0
2021-12-09 13:30:00,49.78,49.89,49.77,49.87,31119.0,40.103,40.1916,40.0949,40.1755,31119.0
2021-12-09 14:00:00,49.87,49.91,49.83,49.84,40765.0,40.1755,40.2077,40.1432,40.1513,40765.0
2021-12-09 14:30:00,49.84,49.85,49.69,49.74,63276.0,40.1513,40.1594,40.0305,40.0707,63276.0
2021-12-09 15:00:00,49.73,49.78,49.63,49.69,69220.0,40.0627,40.103,39.9821,40.0305,69220.0
2021-12-09 15:30:00,49.68,49.74,49.54,49.6,155846.0,40.0224,40.0707,39.9096,39.9579,155846.0
2021-12-10 09:30:00,49.88,49.94,49.61,49.68,89193.0,40.1835,40.2319,39.966,40.0224,89193.0
2021-12-10 10:00:00,49.7,49.89,49.61,49.87,199554.0,40.0385,40.1916,39.966,40.1755,199554.0
2021-12-10 10:30:00,49.87,49.97,49.74,49.93,66807.0,40.1755,40.256,40.0707,40.2238,66807.0
2021-12-10 11:00:00,49.92,49.95,49.81,49.91,89429.0,40.2157,40.2399,40.1271,40.2077,89429.0
2021-12-10 11:30:00,49.9,50.05,49.84,49.99,70326.0,40.1996,40.3205,40.1513,40.2721,70326.0
2021-12-10 12:00:00,49.99,50.04,49.91,49.92,52200.0,40.2721,40.3124,40.2077,40.2157,52200.0
2021-12-10 12:30:00,49.93,49.97,49.91,49.92,31891.0,40.2238,40.256,40.2077,40.2157,31891.0
2021-12-10 13:00:00,49.93,49.99,49.9,49.91,37485.0,40.2238,40.2721,40.1996,40.2077,37485.0
2021-12-10 13:30:00,49.9,49.96,49.87,49.96,38476.0,40.1996,40.248,40.1755,40.248,38476.0
2021-12-10 14:00:00,49.95,50.14,49.91,50.14,39869.0,40.2399,40.393,40.2077,40.393,39869.0
2021-12-10 14:30:00,50.16,50.2,49.99,50.0,48686.0,40.4091,40.4413,40.2721,40.2802,48686.0
2021-12-10 15:00:00,50.02,50.07,49.96,49.99,64496.0,40.2963,40.3366,40.248,40.2721,64496.0
2021-12-10 15:30:00,49.98,50.11,49.95,50.07,310304.0,40.2641,40.3688,40.2399,40.3366,310304.0
2021-12-13 09:30:00,49.71,49.79,49.52,49.66,345862.0,40.0466,40.111,39.8935,40.0063,345862.0
2021-12-13 10:00:00,49.66,49.7,49.21,49.31,221527.0,40.0063,40.0385,39.6438,39.7243,221527.0
2021-12-13 10:30:00,49.3,49.46,49.22,49.26,118782.0,39.7163,39.8452,39.6518,39.684,118782.0
2021-12-13 11:00:00,49.27,49.29,49.11,49.19,150492.0,39.6921,39.7082,39.5632,39.6277,150492.0
2021-12-13 11:30:00,49.2,49.22,49.04,49.13,85453.0,39.6357,39.6518,39.5068,39.5793,85453.0
2021-12-13 12:00:00,49.13,49.23,49.07,49.22,45445.0,39.5793,39.6599,39.531,39.6518,45445.0
2021-12-13 12:30:00,49.23,49.38,49.19,49.38,106146.0,39.6599,39.7807,39.6277,39.7807,106146.0
2021-12-13 13:00:00,49.38,49.38,49.28,49.3,51115.0,39.7807,39.7807,39.7002,39.7163,51115.0
2021-12-13 13:30:00,49.29,49.36,49.2,49.34,90271.0,39.7082,39.7646,39.6357,39.7485,90271.0
2021-12-13 14:00:00,49.35,49.55,49.35,49.45,91760.0,39.7565,39.9177,39.7565,39.8371,91760.0
2021-12-13 14:30:00,49.45,49.45,49.4,49.42,42872.0,39.8371,39.8371,39.7968,39.8129,42872.0
2021-12-13 15:00:00,49.43,49.52,49.43,49.48,97863.0,39.821,39.8935,39.821,39.8613,97863.0
2021-12-13 15:30:00,49.47,49.53,49.31,49.35,194376.0,39.8532,39.9016,39.7243,39.7565,194376.0
2021-12-14 09:30:00,49.02,49.65,49.02,49.5,165627.0,39.4907,39.9982,39.4907,39.8774,165627.0
2021-12-14 10:00:00,49.48,49.58,49.37,49.44,50996.0,39.8613,39.9418,39.7727,39.8291,50996.0
2021-12-14 10:30:00,49.44,49.48,49.27,49.32,96490.0,39.8291,39.8613,39.6921,39.7324,96490.0
2021-12-14 11:00:00,49.31,49.36,49.22,49.31,365461.0,39.7243,39.7646,39.6518,39.7243,365461.0
2021-12-14 11:30:00,49.31,49.61,49.13,49.41,288030.0,39.7243,39.966,39.5793,39.8049,288030.0
2021-12-14 12:00:00,49.41,49.44,49.26,49.34,205883.0,39.8049,39.8291,39.684,39.7485,205883.0
2021-12-14 12:30:00,49.32,49.43,49.28,49.43,81268.0,39.7324,39.821,39.7002,39.821,81268.0
2021-12-14 13:00:00,49.42,49.49,49.39,49.42,176760.0,39.8129,39.8693,39.7888,39.8129,176760.0
2021-12-14 13:30:00,49.41,49.46,49.36,49.4,193677.0,39.8049,39.8452,39.7646,39.7968,193677.0
2021-12-14 14:00:00,49.39,49.49,49.31,49.32,111767.0,39.7888,39.8693,39.7243,39.7324,111767.0
2021-12-14 14:30:00,49.32,49.44,49.25,49.33,301109.0,39.7324,39.8291,39.676,39.7404,301109.0
2021-12-14 15:00:00,49.33,49.42,49.31,49.37,233070.0,39.7404,39.8129,39.7243,39.7727,233070.0
2021-12-14 15:30:00,49.37,49.41,49.18,49.22,291189.0,39.7727,39.8049,39.6196,39.6518,291189.0
2021-12-15 09:30:00,49.04,49.04,48.54,48.63,154805.0,39.5068,39.5068,39.104,39.1765,154805.0
2021-12-15 10:00:00,48.62,48.69,48.51,48.58,142463.0,39.1685,39.2249,39.0798,39.1362,142463.0
2021-12-15 10:30:00,48.6,48.84,48.6,48.77,151988.0,39.1523,39.3457,39.1523,39.2893,151988.0
2021-12-15 11:00:00,48.78,48.93,48.74,48.83,255789.0,39.2974,39.4182,39.2651,39.3376,255789.0
2021-12-15 11:30:00,48.82,49.08,48.69,49.07,241036.0,39.3296,39.539,39.2249,39.531,241036.0
2021-12-15 12:00:00,49.08,49.32,49.08,49.31,104798.0,39.539,39.7324,39.539,39.7243,104798.0
2021-12-15 12:30:00,49.32,49.55,49.31,49.55,150573.0,39.7324,39.9177,39.7243,39.9177,150573.0
2021-12-15 13:00:00,49.54,49.55,49.49,49.55,147071.0,39.9096,39.9177,39.8693,39.9177,147071.0
2021-12-15 13:30:00,49.55,49.64,49.48,49.56,250834.0,39.9177,39.9902,39.8613,39.9257,250834.0
2021-12-15 14:00:00,49.53,49.76,49.49,49.64,615308.0,39.9016,40.0868,39.8693,39.9902,615308.0
2021-12-15 14:30:00,49.65,49.79,49.53,49.65,319914.0,39.9982,40.111,39.9016,39.9982,319914.0
2021-12-15 15:00:00,49.65,49.94,49.57,49.94,301548.0,39.9982,40.2319,39.9338,40.2319,301548.0
2021-12-15 15:30:00,49.94,50.09,49.91,50.09,624158.0,40.2319,40.3527,40.2077,40.3527,624158.0
2021-12-16 09:30:00,50.12,50.37,50.12,50.32,313725.0,40.3769,40.5783,40.3769,40.538,313725.0
2021-12-16 10:00:00,50.32,50.55,50.28,50.5,343593.0,40.538,40.7233,40.5058,40.683,343593.0
2021-12-16 10:30:00,50.5,50.6,50.37,50.6,189267.0,40.683,40.7636,40.5783,40.7636,189267.0
2021-12-16 11:00:00,50.61,50.74,50.5,50.68,183397.0,40.7716,40.8763,40.683,40.828,183397.0
2021-12-16 11:30:00,50.68,50.68,50.51,50.58,88201.0,40.828,40.828,40.691,40.7474,88201.0
2021-12-16 12:00:00,50.56,50.67,50.52,50.66,51628.0,40.7313,40.8199,40.6991,40.8119,51628.0
2021-12-16 12:30:00,50.65,50.67,50.49,50.5,49575.0,40.8038,40.8199,40.6749,40.683,49575.0
2021-12-16 13:00:00,50.51,50.65,50.49,50.61,81899.0,40.691,40.8038,40.6749,40.7716,81899.0
2021-12-16 13:30:00,50.62,50.73,50.55,50.61,171294.0,40.7797,40.8683,40.7233,40.7716,171294.0
2021-12-16 14:00:00,50.61,50.63,50.36,50.36,78085.0,40.7716,40.7877,40.5702,40.5702,78085.0
2021-12-16 14:30:00,50.37,50.46,50.24,50.31,102786.0,40.5783,40.6508,40.4735,40.5299,102786.0
2021-12-16 15:00:00,50.3,50.36,50.18,50.34,187763.0,40.5219,40.5702,40.4252,40.5541,187763.0
2021-12-16 15:30:00,50.35,50.39,50.23,50.23,271212.0,40.5622,40.5944,40.4655,40.4655,271212.0
2021-12-17 09:30:00,49.93,49.93,49.49,49.72,171672.0,40.2238,40.2238,39.8693,40.0546,171672.0
2021-12-17 10:00:00,49.73,49.76,49.32,49.43,121039.0,40.0627,40.0868,39.7324,39.821,121039.0
2021-12-17 10:30:00,49.45,49.67,49.4,49.66,137780.0,39.8371,40.0143,39.7968,40.0063,137780.0
2021-12-17 11:00:00,49.66,49.68,49.56,49.61,130103.0,40.0063,40.0224,39.9257,39.966,130103.0
2021-12-17 11:30:00,49.61,49.62,49.14,49.21,224199.0,39.966,39.9741,39.5874,39.6438,224199.0
2021-12-17 12:00:00,49.2,49.34,49.17,49.31,103791.0,39.6357,39.7485,39.6115,39.7243,103791.0
2021-12-17 12:30:00,49.3,49.36,49.29,49.31,92284.0,39.7163,39.7646,39.7082,39.7243,92284.0
2021-12-17 13:00:00,49.31,49.35,49.29,49.35,92885.0,39.7243,39.7565,39.7082,39.7565,92885.0
2021-12-17 13:30:00,49.34,49.39,49.32,49.39,49029.0,39.7485,39.7888,39.7324,39.7888,49029.0
2021-12-17 14:00:00,49.38,49.41,49.34,49.36,115441.0,39.7807,39.8049,39.7485,39.7646,115441.0
2021-12-17 14:30:00,49.36,49.41,49.29,49.3,123024.0,39.7646,39.8049,39.7082,39.7163,123024.0
2021-12-17 15:00:00,49.3,49.37,49.28,49.34,128458.0,39.7163,39.7727,39.7002,39.7485,128458.0
2021-12-17 15:30:00,49.33,49.42,49.21,49.38,435742.0,39.7404,39.8129,39.6438,39.7807,435742.0
2021-12-20 09:30:00,48.81,48.81,48.46,48.6,379070.0,39.3215,39.3215,39.0396,39.1523,379070.0
2021-12-20 10:00:00,48.6,49.1,48.59,48.87,187803.0,39.1523,39.5551,39.1443,39.3699,187803.0
2021-12-20 10:30:00,48.87,48.95,48.7,48.76,124704.0,39.3699,39.4343,39.2329,39.2812,124704.0
2021-12-20 11:00:00,48.76,48.92,48.73,48.91,153609.0,39.2812,39.4101,39.2571,39.4021,153609.0
2021-12-20 11:30:00,48.9,48.99,48.82,48.94,139917.0,39.394,39.4665,39.3296,39.4263,139917.0
2021-12-20 12:00:00,48.92,49.0,48.89,48.96,88305.0,39.4101,39.4746,39.386,39.4424,88305.0
2021-12-20 12:30:00,48.95,49.08,48.91,49.02,77343.0,39.4343,39.539,39.4021,39.4907,77343.0
2021-12-20 13:00:00,49.02,49.1,48.97,49.08,62552.0,39.4907,39.5551,39.4504,39.539,62552.0
2021-12-20 13:30:00,49.08,49.16,48.98,49.11,87714.0,39.539,39.6035,39.4585,39.5632,87714.0
2021-12-20 14:00:00,49.11,49.2,49.11,49.18,50066.0,39.5632,39.6357,39.5632,39.6196,50066.0
2021-12-20 14:30:00,49.18,49.18,49.05,49.05,45746.0,39.6196,39.6196,39.5149,39.5149,45746.0
2021-12-20 15:00:00,49.05,49.11,49.0,49.08,85812.0,39.5149,39.5632,39.4746,39.539,85812.0
2021-12-20 15:30:00,49.08,49.12,48.97,49.07,432208.0,39.539,39.5713,39.4504,39.531,432208.0
2021-12-21 09:30:00,49.57,49.84,49.56,49.73,123558.0,39.9338,40.1513,39.9257,40.0627,123558.0
2021-12-21 10:00:00,49.73,50.0,49.73,49.91,139942.0,40.0627,40.2802,40.0627,40.2077,139942.0
2021-12-21 10:30:00,49.9,50.01,49.89,49.99,204792.0,40.1996,40.2882,40.1916,40.2721,204792.0
2021-12-21 11:00:00,49.97,50.1,49.94,49.97,248480.0,40.256,40.3608,40.2319,40.256,248480.0
2021-12-21 11:30:00,49.97,50.2,49.94,50.16,74813.0,40.256,40.4413,40.2319,40.4091,74813.0
2021-12-21 12:00:00,50.16,50.3,50.14,50.3,54858.0,40.4091,40.5219,40.393,40.5219,54858.0
2021-12-21 12:30:00,50.3,50.53,50.29,50.48,80876.0,40.5219,40.7072,40.5138,40.6669,80876.0
2021-12-21 13:00:00,50.47,50.52,50.46,50.48,77495.0,40.6588,40.6991,40.6508,40.6669,77495.0
2021-12-21 13:30:00,50.49,50.57,50.48,50.55,70777.0,40.6749,40.7394,40.6669,40.7233,70777.0
2021-12-21 14:00:00,50.55,50.58,50.51,50.53,68808.0,40.7233,40.7474,40.691,40.7072,68808.0
2021-12-21 14:30:00,50.53,50.68,50.49,50.68,149719.0,40.7072,40.828,40.6749,40.828,149719.0
2021-12-21 15:00:00,50.67,50.71,50.59,50.64,161577.0,40.8199,40.8522,40.7555,40.7958,161577.0
2021-12-21 15:30:00,50.65,50.67,50.5,50.54,211135.0,40.8038,40.8199,40.683,40.7152,211135.0
2021-12-22 09:30:00,50.2,50.29,49.93,50.04,205356.0,40.4413,40.5138,40.2238,40.3124,205356.0
2021-12-22 10:00:00,50.03,50.38,50.03,50.38,171927.0,40.3044,40.5863,40.3044,40.5863,171927.0
2021-12-22 10:30:00,50.38,50.52,50.35,50.47,98600.0,40.5863,40.6991,40.5622,40.6588,98600.0
2021-12-22 11:00:00,50.47,50.63,50.46,50.63,107947.0,40.6588,40.7877,40.6508,40.7877,107947.0
2021-12-22 11:30:00,50.64,50.71,50.61,50.71,37569.0,40.7958,40.8522,40.7716,40.8522,37569.0
2021-12-22 12:00:00,50.71,50.82,50.69,50.82,37277.0,40.8522,40.9408,40.8361,40.9408,37277.0
2021-12-22 12:30:00,50.84,50.92,50.82,50.91,30396.0,40.9569,41.0213,40.9408,41.0133,30396.0
2021-12-22 13:00:00,50.9,50.93,50.84,50.86,28331.0,41.0052,41.0294,40.9569,40.973,28331.0
2021-12-22 13:30:00,50.85,50.89,50.82,50.83,49384.0,40.965,40.9972,40.9408,40.9488,49384.0
2021-12-22 14:00:00,50.83,50.83,50.71,50.73,29534.0,40.9488,40.9488,40.8522,40.8683,29534.0
2021-12-22 14:30:00,50.72,50.83,50.7,50.75,57368.0,40.8602,40.9488,40.8441,40.8844,57368.0
2021-12-22 15:00:00,50.75,50.76,50.67,50.71,62748.0,40.8844,40.8925,40.8199,40.8522,62748.0
2021-12-22 15:30:00,50.71,50.77,50.64,50.67,180843.0,40.8522,40.9005,40.7958,40.8199,180843.0
2021-12-23 09:30:00,50.98,51.32,50.92,51.24,134791.0,41.0697,41.3436,41.0213,41.2791,134791.0
2021-12-23 10:00:00,51.22,51.33,51.09,51.3,73417.0,41.263,41.3516,41.1583,41.3275,73417.0
2021-12-23 10:30:00,51.31,51.33,51.19,51.2,39248.0,41.3355,41.3516,41.2389,41.2469,39248.0
2021-12-23 11:00:00,51.19,51.27,51.16,51.17,67297.0,41.2389,41.3033,41.2147,41.2227,67297.0
2021-12-23 11:30:00,51.18,51.2,51.1,51.15,27073.0,41.2308,41.2469,41.1664,41.2066,27073.0
2021-12-23 12:00:00,51.15,51.23,51.14,51.22,27434.0,41.2066,41.2711,41.1986,41.263,27434.0
2021-12-23 12:30:00,51.23,51.23,51.11,51.15,48015.0,41.2711,41.2711,41.1744,41.2066,48015.0
2021-12-23 13:00:00,51.15,51.17,51.03,51.09,47715.0,41.2066,41.2227,41.11,41.1583,47715.0
2021-12-23 13:30:00,51.1,51.16,51.08,51.15,51911.0,41.1664,41.2147,41.1502,41.2066,51911.0
2021-12-23 14:00:00,51.16,51.2,51.12,51.2,47319.0,41.2147,41.2469,41.1825,41.2469,47319.0
2021-12-23 14:30:00,51.2,51.32,51.18,51.29,111880.0,41.2469,41.3436,41.2308,41.3194,111880.0
2021-12-23 15:00:00,51.28,51.28,51.16,51.19,57220.0,41.3114,41.3114,41.2147,41.2389,57220.0
2021-12-23 15:30:00,51.19,51.2,51.04,51.08,128722.0,41.2389,41.2469,41.118,41.1502,128722.0
2021-12-27 09:30:00,50.67,50.85,50.46,50.74,185432.0,40.8199,40.965,40.6508,40.8763,185432.0
2021-12-27 10:00:00,50.73,50.86,50.7,50.86,75917.0,40.8683,40.973,40.8441,40.973,75917.0
2021-12-27 10:30:00,50.88,50.99,50.86,50.99,53138.0,40.9891,41.0777,40.973,41.0777,53138.0
2021-12-27 11:00:00,50.97,51.0,50.88,50.98,37437.0,41.0616,41.0858,40.9891,41.0697,37437.0
2021-12-27 11:30:00,51.01,51.06,50.96,51.03,25963.0,41.0939,41.1341,41.0536,41.11,25963.0
2021-12-27 12:00:00,51.02,51.02,50.9,50.91,38567.0,41.1019,41.1019,41.0052,41.0133,38567.0
2021-12-27 12:30:00,50.92,50.94,50.82,50.86,51939.0,41.0213,41.0375,40.9408,40.973,51939.0
2021-12-27 13:00:00,50.86,50.86,50.76,50.83,63723.0,40.973,40.973,40.8925,40.9488,63723.0
2021-12-27 13:30:00,50.84,50.89,50.81,50.87,52100.0,40.9569,40.9972,40.9327,40.9811,52100.0
2021-12-27 14:00:00,50.87,50.94,50.84,50.94,78425.0,40.9811,41.0375,40.9569,41.0375,78425.0
2021-12-27 14:30:00,50.94,50.96,50.85,50.87,61481.0,41.0375,41.0536,40.965,40.9811,61481.0
2021-12-27 15:00:00,50.87,50.88,50.82,50.87,72981.0,40.9811,40.9891,40.9408,40.9811,72981.0
2021-12-27 15:30:00,50.87,51.01,50.84,51.01,134932.0,40.9811,41.0939,40.9569,41.0939,134932.0
2021-12-28 09:30:00,51.16,51.32,51.12,51.28,128404.0,41.2147,41.3436,41.1825,41.3114,128404.0
2021-12-28 10:00:00,51.26,51.32,51.14,51.18,50506.0,41.2953,41.3436,41.1986,41.2308,50506.0
2021-12-28 10:30:00,51.17,51.18,51.06,51.07,76534.0,41.2227,41.2308,41.1341,41.1422,76534.0
2021-12-28 11:00:00,51.07,51.28,51.04,51.27,146440.0,41.1422,41.3114,41.118,41.3033,146440.0
2021-12-28 11:30:00,51.27,51.27,51.14,51.16,45852.0,41.3033,41.3033,41.1986,41.2147,45852.0
2021-12-28 12:00:00,51.14,51.15,51.05,51.06,38489.0,41.1986,41.2066,41.1261,41.1341,38489.0
2021-12-28 12:30:00,51.05,51.07,50.94,51.07,42436.0,41.1261,41.1422,41.0375,41.1422,42436.0
2021-12-28 13:00:00,51.06,51.12,51.04,51.1,23525.0,41.1341,41.1825,41.118,41.1664,23525.0
2021-12-28 13:30:00,51.09,51.17,51.07,51.16,35098.0,41.1583,41.2227,41.1422,41.2147,35098.0
2021-12-28 14:00:00,51.16,51.23,51.12,51.2,40335.0,41.2147,41.2711,41.1825,41.2469,40335.0
2021-12-28 14:30:00,51.19,51.21,51.12,51.2,36387.0,41.2389,41.255,41.1825,41.2469,36387.0
2021-12-28 15:00:00,51.21,51.25,51.18,51.25,45971.0,41.255,41.2872,41.2308,41.2872,45971.0
2021-12-28 15:30:00,51.25,51.3,51.18,51.22,109779.0,41.2872,41.3275,41.2308,41.263,109779.0
2021-12-29 09:30:00,50.78,50.82,50.67,50.73,193621.0,40.9086,40.9408,40.8199,40.8683,193621.0
2021-12-29 10:00:00,50.73,51.1,50.72,50.99,69112.0,40.8683,41.1664,40.8602,41.0777,69112.0
2021-12-29 10:30:00,50.99,51.21,50.99,51.08,37295.0,41.0777,41.255,41.0777,41.1502,37295.0
2021-12-29 11:00:00,51.07,51.08,50.78,50.78,53302.0,41.1422,41.1502,40.9086,40.9086,53302.0
2021-12-29 11:30:00,50.79,50.85,50.74,50.82,45113.0,40.9166,40.965,40.8763,40.9408,45113.0
2021-12-29 12:00:00,50.81,50.82,50.71,50.75,46652.0,40.9327,40.9408,40.8522,40.8844,46652.0
2021-12-29 12:30:00,50.74,50.77,50.74,50.77,37422.0,40.8763,40.9005,40.8763,40.9005,37422.0
2021-12-29 13:00:00,50.77,50.83,50.76,50.8,42400.0,40.9005,40.9488,40.8925,40.9247,42400.0
2021-12-29 13:30:00,50.79,50.88,50.77,50.88,52251.0,40.9166,40.9891,40.9005,40.9891,52251.0
2021-12-29 14:00:00,50.88,50.97,50.87,50.96,47012.0,40.9891,41.0616,40.9811,41.0536,47012.0
2021-12-29 14:30:00,50.96,50.99,50.91,50.98,54728.0,41.0536,41.0777,41.0133,41.0697,54728.0
2021-12-29 15:00:00,50.99,51.05,50.93,51.04,74687.0,41.0777,41.1261,41.0294,41.118,74687.0
2021-12-29 15:30:00,51.04,51.09,50.97,50.97,197820.0,41.118,41.1583,41.0616,41.0616,197820.0
2021-12-30 09:30:00,50.1,50.32,50.08,50.24,126705.0,40.9648,41.1447,40.9485,41.0793,126705.0
2021-12-30 10:00:00,50.25,50.28,50.16,50.21,65421.0,41.0875,41.112,41.0139,41.0548,65421.0
2021-12-30 10:30:00,50.22,50.31,50.17,50.3,82470.0,41.063,41.1365,41.0221,41.1284,82470.0
2021-12-30 11:00:00,50.29,50.38,50.19,50.19,94555.0,41.1202,41.1938,41.0384,41.0384,94555.0
2021-12-30 11:30:00,50.18,50.3,50.15,50.19,59569.0,41.0303,41.1284,41.0057,41.0384,59569.0
2021-12-30 12:00:00,50.19,50.2,50.13,50.15,50699.0,41.0384,41.0466,40.9894,41.0057,50699.0
2021-12-30 12:30:00,50.15,50.15,50.02,50.06,43057.0,41.0057,41.0057,40.8994,40.9321,43057.0
2021-12-30 13:00:00,50.07,50.09,50.03,50.07,30284.0,40.9403,40.9567,40.9076,40.9403,30284.0
2021-12-30 13:30:00,50.08,50.18,50.07,50.18,28327.0,40.9485,41.0303,40.9403,41.0303,28327.0
2021-12-30 14:00:00,50.18,50.2,50.15,50.17,26134.0,41.0303,41.0466,41.0057,41.0221,26134.0
2021-12-30 14:30:00,50.17,50.19,50.1,50.14,54242.0,41.0221,41.0384,40.9648,40.9975,54242.0
2021-12-30 15:00:00,50.14,50.14,50.05,50.07,35193.0,40.9975,40.9975,40.924,40.9403,35193.0
2021-12-30 15:30:00,50.08,50.1,49.97,49.97,120251.0,40.9485,40.9648,40.8585,40.8585,120251.0
2021-12-31 09:30:00,50.0,50.02,49.75,49.78,147843.0,40.8831,40.8994,40.6787,40.7032,147843.0
2021-12-31 10:00:00,49.78,49.81,49.61,49.65,90511.0,40.7032,40.7277,40.5642,40.5969,90511.0
2021-12-31 10:30:00,49.65,49.67,49.36,49.43,106771.0,40.5969,40.6132,40.3598,40.417,106771.0
2021-12-31 11:00:00,49.44,49.5,49.39,49.45,90699.0,40.4252,40.4742,40.3843,40.4334,90699.0
2021-12-31 11:30:00,49.46,49.5,49.37,49.4,71981.0,40.4415,40.4742,40.3679,40.3925,71981.0
2021-12-31 12:00:00,49.39,49.41,49.24,49.29,69106.0,40.3843,40.4007,40.2617,40.3025,69106.0
2021-12-31 12:30:00,49.28,49.43,49.21,49.43,62022.0,40.2944,40.417,40.2371,40.417,62022.0
2021-12-31 13:00:00,49.43,49.48,49.37,49.47,46161.0,40.417,40.4579,40.3679,40.4497,46161.0
2021-12-31 13:30:00,49.48,49.64,49.48,49.63,52016.0,40.4579,40.5887,40.4579,40.5805,52016.0
2021-12-31 14:00:00,49.63,49.65,49.55,49.63,66924.0,40.5805,40.5969,40.5151,40.5805,66924.0
2021-12-31 14:30:00,49.64,49.64,49.54,49.59,44958.0,40.5887,40.5887,40.5069,40.5478,44958.0
2021-12-31 15:00:00,49.59,49.71,49.59,49.66,70120.0,40.5478,40.646,40.5478,40.6051,70120.0
2021-12-31 15:30:00,49.66,49.75,49.44,49.49,206116.0,40.6051,40.6787,40.4252,40.4661,206116.0
2022-01-03 09:30:00,50.72,51.05,50.62,51.04,271690.0,41.4718,41.7416,41.39,41.7334,271690.0
2022-01-03 10:00:00,51.04,51.28,51.03,51.16,140176.0,41.7334,41.9297,41.7253,41.8316,140176.0
2022-01-03 10:30:00,51.13,51.14,50.97,51.01,105184.0,41.807,41.8152,41.6762,41.7089,105184.0
2022-01-03 11:00:00,51.0,51.01,50.87,50.9,95644.0,41.7007,41.7089,41.5944,41.619,95644.0
2022-01-03 11:30:00,50.89,50.99,50.7,50.98,48739.0,41.6108,41.6926,41.4554,41.6844,48739.0
2022-01-03 12:00:00,50.97,51.05,50.92,51.05,34062.0,41.6762,41.7416,41.6353,41.7416,34062.0
2022-01-03 12:30:00,51.05,51.07,51.0,51.02,48689.0,41.7416,41.758,41.7007,41.7171,48689.0
2022-01-03 13:00:00,51.02,51.1,51.02,51.07,38499.0,41.7171,41.7825,41.7171,41.758,38499.0
2022-01-03 13:30:00,51.07,51.09,50.9,51.04,66964.0,41.758,41.7743,41.619,41.7334,66964.0
2022-01-03 14:00:00,51.04,51.1,51.01,51.1,33733.0,41.7334,41.7825,41.7089,41.7825,33733.0
2022-01-03 14:30:00,51.1,51.25,51.08,51.25,63305.0,41.7825,41.9052,41.7661,41.9052,63305.0
2022-01-03 15:00:00,51.24,51.25,51.12,51.12,63544.0,41.897,41.9052,41.7989,41.7989,63544.0
2022-01-03 15:30:00,51.13,51.19,50.97,51.11,300863.0,41.807,41.8561,41.6762,41.7907,300863.0
2022-01-04 09:30:00,51.06,51.43,51.06,51.3,143179.0,41.7498,42.0523,41.7498,41.946,143179.0
2022-01-04 10:00:00,51.31,51.39,51.21,51.39,149363.0,41.9542,42.0196,41.8724,42.0196,149363.0
2022-01-04 10:30:00,51.41,51.56,51.4,51.42,126255.0,42.036,42.1586,42.0278,42.0442,126255.0
2022-01-04 11:00:00,51.42,51.43,51.19,51.21,93994.0,42.0442,42.0523,41.8561,41.8724,93994.0
2022-01-04 11:30:00,51.23,51.5,51.19,51.47,89625.0,41.8888,42.1096,41.8561,42.085,89625.0
2022-01-04 12:00:00,51.47,51.51,51.4,51.45,41803.0,42.085,42.1177,42.0278,42.0687,41803.0
2022-01-04 12:30:00,51.45,51.51,51.42,51.47,24295.0,42.0687,42.1177,42.0442,42.085,24295.0
2022-01-04 13:00:00,51.46,51.48,51.41,51.43,38031.0,42.0769,42.0932,42.036,42.0523,38031.0
2022-01-04 13:30:00,51.42,51.42,51.18,51.22,73033.0,42.0442,42.0442,41.8479,41.8806,73033.0
2022-01-04 14:00:00,51.22,51.33,51.22,51.29,49008.0,41.8806,41.9706,41.8806,41.9379,49008.0
2022-01-04 14:30:00,51.29,51.34,51.25,51.33,93274.0,41.9379,41.9787,41.9052,41.9706,93274.0
2022-01-04 15:00:00,51.32,51.39,51.25,51.3,84398.0,41.9624,42.0196,41.9052,41.946,84398.0
2022-01-04 15:30:00,51.29,51.34,51.18,51.23,134974.0,41.9379,41.9787,41.8479,41.8888,134974.0
2022-01-05 09:30:00,52.21,52.33,52.06,52.26,215836.0,42.6901,42.7882,42.5675,42.731,215836.0
2022-01-05 10:00:00,52.26,52.44,52.23,52.33,129881.0,42.731,42.8782,42.7065,42.7882,129881.0
2022-01-05 10:30:00,52.33,52.34,52.05,52.12,94964.0,42.7882,42.7964,42.5593,42.6165,94964.0
2022-01-05 11:00:00,52.12,52.14,52.04,52.09,88625.0,42.6165,42.6329,42.5511,42.592,88625.0
2022-01-05 11:30:00,52.09,52.15,51.87,51.88,73270.0,42.592,42.641,42.4121,42.4203,73270.0
2022-01-05 12:00:00,51.87,52.1,51.86,52.1,38898.0,42.4121,42.6002,42.4039,42.6002,38898.0
2022-01-05 12:30:00,52.1,52.12,52.0,52.11,31265.0,42.6002,42.6165,42.5184,42.6083,31265.0
2022-01-05 13:00:00,52.11,52.13,52.02,52.05,30307.0,42.6083,42.6247,42.5347,42.5593,30307.0
2022-01-05 13:30:00,52.07,52.13,52.03,52.05,44498.0,42.5756,42.6247,42.5429,42.5593,44498.0
2022-01-05 14:00:00,52.04,52.07,51.67,51.81,75332.0,42.5511,42.5756,42.2486,42.363,75332.0
2022-01-05 14:30:00,51.81,51.85,51.57,51.65,115165.0,42.363,42.3957,42.1668,42.2322,115165.0
2022-01-05 15:00:00,51.64,51.66,51.45,51.51,80915.0,42.224,42.2404,42.0687,42.1177,80915.0
2022-01-05 15:30:00,51.5,51.5,51.34,51.41,234226.0,42.1096,42.1096,41.9787,42.036,234226.0
2022-01-05 16:00:00,51.61,51.7,51.23,51.23,23268.0,42.1995,42.2731,41.8888,41.8888,23268.0
2022-01-06 09:30:00,52.41,52.5,52.13,52.15,259742.0,42.8536,42.9272,42.6247,42.641,259742.0
2022-01-06 10:00:00,52.2,52.26,51.84,52.05,145354.0,42.6819,42.731,42.3876,42.5593,145354.0
2022-01-06 10:30:00,52.05,52.2,51.97,51.97,110354.0,42.5593,42.6819,42.4939,42.4939,110354.0
2022-01-06 11:00:00,51.99,52.08,51.85,51.98,87183.0,42.5102,42.5838,42.3957,42.502,87183.0
2022-01-06 11:30:00,51.97,52.14,51.88,52.03,95474.0,42.4939,42.6329,42.4203,42.5429,95474.0
2022-01-06 12:00:00,52.02,52.12,51.98,52.08,55900.0,42.5347,42.6165,42.502,42.5838,55900.0
2022-01-06 12:30:00,52.08,52.1,52.0,52.05,41113.0,42.5838,42.6002,42.5184,42.5593,41113.0
2022-01-06 13:00:00,52.05,52.15,52.02,52.05,56638.0,42.5593,42.641,42.5347,42.5593,56638.0
2022-01-06 13:30:00,52.06,52.09,52.01,52.07,49770.0,42.5675,42.592,42.5266,42.5756,49770.0
2022-01-06 14:00:00,52.08,52.1,52.01,52.07,50354.0,42.5838,42.6002,42.5266,42.5756,50354.0
2022-01-06 14:30:00,52.09,52.2,52.08,52.18,57710.0,42.592,42.6819,42.5838,42.6656,57710.0
2022-01-06 15:00:00,52.18,52.22,52.07,52.1,90459.0,42.6656,42.6983,42.5756,42.6002,90459.0
2022-01-06 15:30:00,52.11,52.17,51.99,52.08,171495.0,42.6083,42.6574,42.5102,42.5838,171495.0
2022-01-06 16:00:00,52.09,52.1,52.08,52.08,10860.0,42.592,42.6002,42.5838,42.5838,10860.0
2022-01-07 09:30:00,52.55,52.63,52.18,52.41,304156.0,42.9681,43.0335,42.6656,42.8536,304156.0
2022-01-07 10:00:00,52.41,52.66,52.28,52.58,197604.0,42.8536,43.0581,42.7473,42.9926,197604.0
2022-01-07 10:30:00,52.58,52.64,52.42,52.62,78241.0,42.9926,43.0417,42.8618,43.0253,78241.0
2022-01-07 11:00:00,52.61,52.78,52.55,52.77,66796.0,43.0172,43.1562,42.9681,43.148,66796.0
2022-01-07 11:30:00,52.76,52.82,52.68,52.82,67646.0,43.1398,43.1889,43.0744,43.1889,67646.0
2022-01-07 12:00:00,52.83,52.95,52.79,52.92,36154.0,43.1971,43.2952,43.1643,43.2706,36154.0
2022-01-07 12:30:00,52.93,53.0,52.92,52.94,65808.0,43.2788,43.3361,43.2706,43.287,65808.0
2022-01-07 13:00:00,52.93,52.98,52.89,52.94,60537.0,43.2788,43.3197,43.2461,43.287,60537.0
2022-01-07 13:30:00,52.94,53.0,52.94,52.96,70791.0,43.287,43.3361,43.287,43.3034,70791.0
2022-01-07 14:00:00,52.97,53.01,52.93,52.96,73642.0,43.3115,43.3442,43.2788,43.3034,73642.0
2022-01-07 14:30:00,52.97,53.05,52.95,52.98,94370.0,43.3115,43.3769,43.2952,43.3197,94370.0
2022-01-07 15:00:00,52.98,53.01,52.91,52.97,73928.0,43.3197,43.3442,43.2625,43.3115,73928.0
2022-01-07 15:30:00,52.97,52.99,52.87,52.97,263770.0,43.3115,43.3279,43.2298,43.3115,263770.0
2022-01-07 16:00:00,52.97,52.97,52.97,52.97,17279.0,43.3115,43.3115,43.3115,43.3115,17279.0
2022-01-10 09:30:00,53.09,53.13,52.74,52.84,248034.0,43.4096,43.4424,43.1235,43.2052,248034.0
2022-01-10 10:00:00,52.85,52.92,52.71,52.76,138420.0,43.2134,43.2706,43.0989,43.1398,138420.0
2022-01-10 10:30:00,52.78,52.94,52.77,52.9,91030.0,43.1562,43.287,43.148,43.2543,91030.0
2022-01-10 11:00:00,52.9,53.04,52.86,52.98,92224.0,43.2543,43.3688,43.2216,43.3197,92224.0
2022-01-10 11:30:00,52.97,53.09,52.87,53.08,80025.0,43.3115,43.4096,43.2298,43.4015,80025.0
2022-01-10 12:00:00,53.09,53.13,53.03,53.09,72446.0,43.4096,43.4424,43.3606,43.4096,72446.0
2022-01-10 12:30:00,53.08,53.09,52.98,53.05,71587.0,43.4015,43.4096,43.3197,43.3769,71587.0
2022-01-10 13:00:00,53.05,53.17,53.04,53.07,65978.0,43.3769,43.4751,43.3688,43.3933,65978.0
2022-01-10 13:30:00,53.06,53.21,53.06,53.19,49615.0,43.3851,43.5078,43.3851,43.4914,49615.0
2022-01-10 14:00:00,53.19,53.28,53.18,53.23,61524.0,43.4914,43.565,43.4832,43.5241,61524.0
2022-01-10 14:30:00,53.23,53.25,53.14,53.18,57223.0,43.5241,43.5405,43.4505,43.4832,57223.0
2022-01-10 15:00:00,53.19,53.2,53.03,53.04,83652.0,43.4914,43.4996,43.3606,43.3688,83652.0
2022-01-10 15:30:00,53.03,53.2,52.86,53.19,188915.0,43.3606,43.4996,43.2216,43.4914,188915.0
2022-01-10 16:00:00,53.2,53.2,53.2,53.2,23123.0,43.4996,43.4996,43.4996,43.4996,23123.0
2022-01-11 09:30:00,53.55,53.73,53.49,53.57,313230.0,43.7858,43.933,43.7367,43.8021,313230.0
2022-01-11 10:00:00,53.59,53.79,53.59,53.77,111140.0,43.8185,43.982,43.8185,43.9657,111140.0
2022-01-11 10:30:00,53.78,53.89,53.73,53.84,136214.0,43.9738,44.0638,43.933,44.0229,136214.0
2022-01-11 11:00:00,53.84,54.03,53.81,54.02,91021.0,44.0229,44.1782,43.9984,44.1701,91021.0
2022-01-11 11:30:00,54.01,54.29,53.99,54.25,123560.0,44.1619,44.3908,44.1455,44.3581,123560.0
2022-01-11 12:00:00,54.25,54.43,54.25,54.25,195327.0,44.3581,44.5053,44.3581,44.3581,195327.0
2022-01-11 12:30:00,54.26,54.54,54.24,54.52,182478.0,44.3663,44.5953,44.35,44.5789,182478.0
2022-01-11 13:00:00,54.52,54.62,54.48,54.57,128131.0,44.5789,44.6607,44.5462,44.6198,128131.0
2022-01-11 13:30:00,54.56,54.68,54.55,54.65,136004.0,44.6116,44.7097,44.6034,44.6852,136004.0
2022-01-11 14:00:00,54.65,54.68,54.55,54.67,136592.0,44.6852,44.7097,44.6034,44.7016,136592.0
2022-01-11 14:30:00,54.67,54.67,54.56,54.63,94310.0,44.7016,44.7016,44.6116,44.6688,94310.0
2022-01-11 15:00:00,54.63,54.74,54.6,54.69,183947.0,44.6688,44.7588,44.6443,44.7179,183947.0
2022-01-11 15:30:00,54.7,54.77,54.61,54.71,273776.0,44.7261,44.7833,44.6525,44.7343,273776.0
2022-01-11 16:00:00,54.71,54.71,54.71,54.71,33069.0,44.7343,44.7343,44.7343,44.7343,33069.0
2022-01-12 09:30:00,55.77,55.93,55.68,55.88,287171.0,45.601,45.7318,45.5274,45.6909,287171.0
2022-01-12 10:00:00,55.89,56.02,55.87,55.95,180972.0,45.6991,45.8054,45.6827,45.7482,180972.0
2022-01-12 10:30:00,55.97,56.02,55.82,55.95,143341.0,45.7645,45.8054,45.6419,45.7482,143341.0
2022-01-12 11:00:00,55.94,56.07,55.92,56.06,168255.0,45.74,45.8463,45.7236,45.8381,168255.0
2022-01-12 11:30:00,56.07,56.16,55.9,55.91,154371.0,45.8463,45.9199,45.7073,45.7155,154371.0
2022-01-12 12:00:00,55.91,55.95,55.86,55.87,39818.0,45.7155,45.7482,45.6746,45.6827,39818.0
2022-01-12 12:30:00,55.88,55.99,55.83,55.97,78448.0,45.6909,45.7809,45.65,45.7645,78448.0
2022-01-12 13:00:00,55.97,56.21,55.96,56.18,169557.0,45.7645,45.9608,45.7563,45.9362,169557.0
2022-01-12 13:30:00,56.19,56.19,56.04,56.05,100282.0,45.9444,45.9444,45.8217,45.8299,100282.0
2022-01-12 14:00:00,56.06,56.15,56.04,56.09,74383.0,45.8381,45.9117,45.8217,45.8626,74383.0
2022-01-12 14:30:00,56.09,56.09,56.0,56.08,81435.0,45.8626,45.8626,45.789,45.8545,81435.0
2022-01-12 15:00:00,56.09,56.09,55.9,55.96,262767.0,45.8626,45.8626,45.7073,45.7563,262767.0
2022-01-12 15:30:00,55.95,56.07,55.95,56.02,221969.0,45.7482,45.8463,45.7482,45.8054,221969.0
2022-01-12 16:00:00,56.03,56.12,56.01,56.12,23098.0,45.8136,45.8872,45.7972,45.8872,23098.0
2022-01-13 09:30:00,55.85,55.97,55.69,55.93,265131.0,45.6664,45.7645,45.5356,45.7318,265131.0
2022-01-13 10:00:00,55.93,56.03,55.77,55.83,101528.0,45.7318,45.8136,45.601,45.65,101528.0
2022-01-13 10:30:00,55.81,55.89,55.69,55.89,74317.0,45.6337,45.6991,45.5356,45.6991,74317.0
2022-01-13 11:00:00,55.88,56.16,55.88,56.1,272006.0,45.6909,45.9199,45.6909,45.8708,272006.0
2022-01-13 11:30:00,56.1,56.19,56.0,56.16,97708.0,45.8708,45.9444,45.789,45.9199,97708.0
2022-01-13 12:00:00,56.15,56.15,55.77,55.92,38206.0,45.9117,45.9117,45.601,45.7236,38206.0
2022-01-13 12:30:00,55.9,55.95,55.84,55.9,27059.0,45.7073,45.7482,45.6582,45.7073,27059.0
2022-01-13 13:00:00,55.93,56.01,55.89,55.98,35028.0,45.7318,45.7972,45.6991,45.7727,35028.0
2022-01-13 13:30:00,55.98,55.98,55.88,55.94,58955.0,45.7727,45.7727,45.6909,45.74,58955.0
2022-01-13 14:00:00,55.94,55.97,55.86,55.88,62474.0,45.74,45.7645,45.6746,45.6909,62474.0
2022-01-13 14:30:00,55.87,55.9,55.78,55.85,76469.0,45.6827,45.7073,45.6092,45.6664,76469.0
2022-01-13 15:00:00,55.84,55.84,55.61,55.65,75914.0,45.6582,45.6582,45.4702,45.5029,75914.0
2022-01-13 15:30:00,55.65,55.69,55.44,55.52,206077.0,45.5029,45.5356,45.3312,45.3966,206077.0
2022-01-13 16:00:00,55.52,55.52,55.52,55.52,12271.0,45.3966,45.3966,45.3966,45.3966,12271.0
2022-01-14 09:30:00,56.24,56.8,56.22,56.78,278515.0,45.9853,46.4432,45.9689,46.4268,278515.0
2022-01-14 10:00:00,56.8,56.88,56.63,56.79,138764.0,46.4432,46.5086,46.3042,46.435,138764.0
2022-01-14 10:30:00,56.79,56.82,56.65,56.68,119234.0,46.435,46.4595,46.3205,46.3451,119234.0
2022-01-14 11:00:00,56.68,56.75,56.61,56.64,121509.0,46.3451,46.4023,46.2878,46.3123,121509.0
2022-01-14 11:30:00,56.65,56.7,56.57,56.63,88696.0,46.3205,46.3614,46.2551,46.3042,88696.0
2022-01-14 12:00:00,56.64,56.65,56.5,56.59,54632.0,46.3123,46.3205,46.1979,46.2715,54632.0
2022-01-14 12:30:00,56.59,56.66,56.53,56.65,122785.0,46.2715,46.3287,46.2224,46.3205,122785.0
2022-01-14 13:00:00,56.65,56.71,56.63,56.69,87624.0,46.3205,46.3696,46.3042,46.3532,87624.0
2022-01-14 13:30:00,56.71,56.89,56.69,56.87,80501.0,46.3696,46.5168,46.3532,46.5004,80501.0
2022-01-14 14:00:00,56.88,56.93,56.85,56.86,51755.0,46.5086,46.5495,46.4841,46.4922,51755.0
2022-01-14 14:30:00,56.86,57.04,56.85,56.98,94319.0,46.4922,46.6394,46.4841,46.5904,94319.0
2022-01-14 15:00:00,56.99,57.14,56.98,57.08,106243.0,46.5985,46.7212,46.5904,46.6721,106243.0
2022-01-14 15:30:00,57.09,57.17,57.01,57.08,236572.0,46.6803,46.7457,46.6149,46.6721,236572.0
2022-01-14 16:00:00,57.1,57.1,57.1,57.1,33491.0,46.6885,46.6885,46.6885,46.6885,33491.0
2022-01-18 09:30:00,57.43,57.78,57.27,57.73,368845.0,46.9583,47.2445,46.8275,47.2036,368845.0
2022-01-18 10:00:00,57.72,57.74,57.56,57.74,198428.0,47.1954,47.2118,47.0646,47.2118,198428.0
2022-01-18 10:30:00,57.73,57.76,57.29,57.33,224267.0,47.2036,47.2281,46.8438,46.8765,224267.0
2022-01-18 11:00:00,57.34,57.57,57.3,57.45,111535.0,46.8847,47.0728,46.852,46.9747,111535.0
2022-01-18 11:30:00,57.44,57.51,57.18,57.38,146186.0,46.9665,47.0237,46.7539,46.9174,146186.0
2022-01-18 12:00:00,57.36,57.37,57.2,57.23,109496.0,46.9011,46.9092,46.7702,46.7948,109496.0
2022-01-18 12:30:00,57.23,57.27,56.98,57.05,111994.0,46.7948,46.8275,46.5904,46.6476,111994.0
2022-01-18 13:00:00,57.05,57.32,56.95,57.3,132932.0,46.6476,46.8684,46.5658,46.852,132932.0
2022-01-18 13:30:00,57.3,57.47,57.28,57.45,117181.0,46.852,46.991,46.8356,46.9747,117181.0
2022-01-18 14:00:00,57.45,57.61,57.43,57.6,173145.0,46.9747,47.1055,46.9583,47.0973,173145.0
2022-01-18 14:30:00,57.61,57.89,57.6,57.78,184803.0,47.1055,47.3344,47.0973,47.2445,184803.0
2022-01-18 15:00:00,57.79,57.82,57.66,57.69,183269.0,47.2527,47.2772,47.1464,47.1709,183269.0
2022-01-18 15:30:00,57.68,57.71,57.52,57.65,526989.0,47.1627,47.1872,47.0319,47.1382,526989.0
2022-01-18 16:00:00,57.66,57.68,57.5,57.68,40767.0,47.1464,47.1627,47.0155,47.1627,40767.0
2022-01-19 09:30:00,58.18,58.34,57.78,57.88,456282.0,47.5715,47.7024,47.2445,47.3262,456282.0
2022-01-19 10:00:00,57.91,57.93,57.48,57.55,313258.0,47.3508,47.3671,46.9992,47.0564,313258.0
2022-01-19 10:30:00,57.56,57.85,57.44,57.82,189795.0,47.0646,47.3017,46.9665,47.2772,189795.0
2022-01-19 11:00:00,57.82,58.14,57.82,58.04,237603.0,47.2772,47.5388,47.2772,47.4571,237603.0
2022-01-19 11:30:00,58.06,58.3,58.0,58.3,110069.0,47.4734,47.6697,47.4244,47.6697,110069.0
2022-01-19 12:00:00,58.3,58.4,58.24,58.4,74720.0,47.6697,47.7514,47.6206,47.7514,74720.0
2022-01-19 12:30:00,58.4,58.4,58.21,58.38,86190.0,47.7514,47.7514,47.5961,47.7351,86190.0
2022-01-19 13:00:00,58.36,58.37,58.23,58.29,124247.0,47.7187,47.7269,47.6124,47.6615,124247.0
2022-01-19 13:30:00,58.29,58.44,58.26,58.41,100803.0,47.6615,47.7841,47.637,47.7596,100803.0
2022-01-19 14:00:00,58.41,58.42,58.29,58.3,143424.0,47.7596,47.7678,47.6615,47.6697,143424.0
2022-01-19 14:30:00,58.31,58.52,58.29,58.49,244390.0,47.6778,47.8495,47.6615,47.825,244390.0
2022-01-19 15:00:00,58.48,58.83,58.45,58.62,328285.0,47.8168,48.103,47.7923,47.9313,328285.0
2022-01-19 15:30:00,58.61,58.67,58.35,58.38,706999.0,47.9231,47.9722,47.7105,47.7351,706999.0
2022-01-19 16:00:00,58.39,58.39,58.38,58.38,33677.0,47.7433,47.7433,47.7351,47.7351,33677.0
2022-01-20 09:30:00,57.04,57.24,56.94,57.22,297646.0,46.6394,46.8029,46.5576,46.7866,297646.0
2022-01-20 10:00:00,57.24,57.41,57.06,57.41,270442.0,46.8029,46.9419,46.6558,46.9419,270442.0
2022-01-20 10:30:00,57.41,57.64,57.4,57.55,241676.0,46.9419,47.13,46.9338,47.0564,241676.0
2022-01-20 11:00:00,57.54,57.71,57.5,57.63,202466.0,47.0482,47.1872,47.0155,47.1218,202466.0
2022-01-20 11:30:00,57.64,57.91,57.52,57.9,269390.0,47.13,47.3508,47.0319,47.3426,269390.0
2022-01-20 12:00:00,57.91,57.98,57.86,57.93,133450.0,47.3508,47.408,47.3099,47.3671,133450.0
2022-01-20 12:30:00,57.93,58.26,57.93,58.23,130862.0,47.3671,47.637,47.3671,47.6124,130862.0
2022-01-20 13:00:00,58.23,58.46,58.08,58.08,368626.0,47.6124,47.8005,47.4898,47.4898,368626.0
2022-01-20 13:30:00,58.08,58.22,57.95,58.13,159403.0,47.4898,47.6043,47.3835,47.5307,159403.0
2022-01-20 14:00:00,58.14,58.25,57.88,57.88,195980.0,47.5388,47.6288,47.3262,47.3262,195980.0
2022-01-20 14:30:00,57.88,57.9,57.74,57.79,171976.0,47.3262,47.3426,47.2118,47.2527,171976.0
2022-01-20 15:00:00,57.78,57.82,57.52,57.6,181283.0,47.2445,47.2772,47.0319,47.0973,181283.0
2022-01-20 15:30:00,57.59,57.59,56.97,57.12,387959.0,47.0891,47.0891,46.5822,46.7048,387959.0
2022-01-20 16:00:00,57.12,57.12,57.1,57.1,36269.0,46.7048,46.7048,46.6885,46.6885,36269.0
2022-01-21 09:30:00,56.09,56.4,55.99,56.2,288223.0,45.8626,46.1161,45.7809,45.9526,288223.0
2022-01-21 10:00:00,56.2,56.32,55.84,55.89,178038.0,45.9526,46.0507,45.6582,45.6991,178038.0
2022-01-21 10:30:00,55.87,56.31,55.85,56.22,210964.0,45.6827,46.0425,45.6664,45.9689,210964.0
2022-01-21 11:00:00,56.23,56.48,56.21,56.45,238570.0,45.9771,46.1815,45.9608,46.157,238570.0
2022-01-21 11:30:00,56.43,56.49,56.22,56.29,147578.0,46.1406,46.1897,45.9689,46.0262,147578.0
2022-01-21 12:00:00,56.27,56.27,55.95,56.11,62862.0,46.0098,46.0098,45.7482,45.879,62862.0
2022-01-21 12:30:00,56.1,56.17,55.99,56.09,69075.0,45.8708,45.928,45.7809,45.8626,69075.0
2022-01-21 13:00:00,56.07,56.13,55.89,55.94,82146.0,45.8463,45.8953,45.6991,45.74,82146.0
2022-01-21 13:30:00,55.92,56.14,55.9,55.94,103827.0,45.7236,45.9035,45.7073,45.74,103827.0
2022-01-21 14:00:00,55.94,56.08,55.87,55.96,85721.0,45.74,45.8545,45.6827,45.7563,85721.0
2022-01-21 14:30:00,55.96,56.0,55.78,55.78,91482.0,45.7563,45.789,45.6092,45.6092,91482.0
2022-01-21 15:00:00,55.79,55.84,55.56,55.57,134975.0,45.6173,45.6582,45.4293,45.4374,134975.0
2022-01-21 15:30:00,55.57,55.76,55.54,55.64,278100.0,45.4374,45.5928,45.4129,45.4947,278100.0
2022-01-21 16:00:00,55.63,55.63,55.51,55.63,60786.0,45.4865,45.4865,45.3884,45.4865,60786.0
2022-01-24 09:30:00,54.49,54.91,54.33,54.48,306488.0,44.5544,44.8978,44.4235,44.5462,306488.0
2022-01-24 10:00:00,54.48,54.54,53.87,54.43,263285.0,44.5462,44.5953,44.0474,44.5053,263285.0
2022-01-24 10:30:00,54.43,54.63,54.35,54.39,138773.0,44.5053,44.6688,44.4399,44.4726,138773.0
2022-01-24 11:00:00,54.37,54.51,54.16,54.42,181336.0,44.4563,44.5707,44.2845,44.4971,181336.0
2022-01-24 11:30:00,54.44,54.44,53.63,53.97,198627.0,44.5135,44.5135,43.8512,44.1292,198627.0
2022-01-24 12:00:00,53.96,54.01,53.66,53.88,108510.0,44.121,44.1619,43.8757,44.0556,108510.0
2022-01-24 12:30:00,53.87,54.1,53.69,54.07,68320.0,44.0474,44.2355,43.9002,44.211,68320.0
2022-01-24 13:00:00,54.07,54.25,53.95,53.99,89359.0,44.211,44.3581,44.1128,44.1455,89359.0
2022-01-24 13:30:00,53.99,54.44,53.98,54.44,85291.0,44.1455,44.5135,44.1374,44.5135,85291.0
2022-01-24 14:00:00,54.46,54.59,54.29,54.39,82985.0,44.5298,44.6361,44.3908,44.4726,82985.0
2022-01-24 14:30:00,54.38,54.55,54.2,54.52,62702.0,44.4644,44.6034,44.3173,44.5789,62702.0
2022-01-24 15:00:00,54.54,54.9,54.54,54.86,77859.0,44.5953,44.8896,44.5953,44.8569,77859.0
2022-01-24 15:30:00,54.86,55.4,54.83,55.39,317983.0,44.8569,45.2984,44.8324,45.2903,317983.0
2022-01-24 16:00:00,55.41,55.41,55.41,55.41,209997.0,45.3066,45.3066,45.3066,45.3066,209997.0
2022-01-25 09:30:00,55.04,55.05,54.36,54.39,249030.0,45.0041,45.0123,44.4481,44.4726,249030.0
2022-01-25 10:00:00,54.4,54.89,54.12,54.88,173112.0,44.4808,44.8814,44.2518,44.8733,173112.0
2022-01-25 10:30:00,54.88,55.31,54.83,55.19,225674.0,44.8733,45.2249,44.8324,45.1267,225674.0
2022-01-25 11:00:00,55.19,55.53,55.12,55.41,194458.0,45.1267,45.4047,45.0695,45.3066,194458.0
2022-01-25 11:30:00,55.44,55.7,55.31,55.55,118864.0,45.3312,45.5437,45.2249,45.4211,118864.0
2022-01-25 12:00:00,55.55,55.86,55.54,55.81,64052.0,45.4211,45.6746,45.4129,45.6337,64052.0
2022-01-25 12:30:00,55.8,55.83,55.65,55.77,66359.0,45.6255,45.65,45.5029,45.601,66359.0
2022-01-25 13:00:00,55.76,56.06,55.7,56.03,76970.0,45.5928,45.8381,45.5437,45.8136,76970.0
2022-01-25 13:30:00,56.03,56.25,55.98,56.22,85788.0,45.8136,45.9935,45.7727,45.9689,85788.0
2022-01-25 14:00:00,56.21,56.36,56.1,56.36,77346.0,45.9608,46.0834,45.8708,46.0834,77346.0
2022-01-25 14:30:00,56.36,56.55,56.33,56.55,102352.0,46.0834,46.2388,46.0589,46.2388,102352.0
2022-01-25 15:00:00,56.54,56.59,56.3,56.3,112251.0,46.2306,46.2715,46.0343,46.0343,112251.0
2022-01-25 15:30:00,56.31,56.44,56.19,56.36,276359.0,46.0425,46.1488,45.9444,46.0834,276359.0
2022-01-25 16:00:00,56.38,56.38,56.38,56.38,41858.0,46.0998,46.0998,46.0998,46.0998,41858.0
2022-01-26 09:30:00,57.75,57.99,57.45,57.9,508744.0,47.22,47.4162,46.9747,47.3426,508744.0
2022-01-26 10:00:00,57.92,57.93,57.52,57.57,105477.0,47.359,47.3671,47.0319,47.0728,105477.0
2022-01-26 10:30:00,57.58,57.8,57.5,57.71,144499.0,47.0809,47.2608,47.0155,47.1872,144499.0
2022-01-26 11:00:00,57.68,57.88,57.62,57.64,132549.0,47.1627,47.3262,47.1137,47.13,132549.0
2022-01-26 11:30:00,57.65,57.73,57.44,57.64,105582.0,47.1382,47.2036,46.9665,47.13,105582.0
2022-01-26 12:00:00,57.64,57.7,57.58,57.7,48030.0,47.13,47.1791,47.0809,47.1791,48030.0
2022-01-26 12:30:00,57.7,57.75,57.64,57.71,42860.0,47.1791,47.22,47.13,47.1872,42860.0
2022-01-26 13:00:00,57.7,57.72,57.49,57.57,70057.0,47.1791,47.1954,47.0074,47.0728,70057.0
2022-01-26 13:30:00,57.57,57.71,57.52,57.52,64041.0,47.0728,47.1872,47.0319,47.0319,64041.0
2022-01-26 14:00:00,57.54,57.81,57.42,57.72,119573.0,47.0482,47.269,46.9501,47.1954,119573.0
2022-01-26 14:30:00,57.72,57.74,57.19,57.32,72261.0,47.1954,47.2118,46.7621,46.8684,72261.0
2022-01-26 15:00:00,57.3,57.31,56.61,56.94,87246.0,46.852,46.8602,46.2878,46.5576,87246.0
2022-01-26 15:30:00,56.92,57.19,56.89,57.13,168288.0,46.5413,46.7621,46.5168,46.713,168288.0
2022-01-26 16:00:00,57.13,57.13,57.13,57.13,670534.0,46.713,46.713,46.713,46.713,670534.0
2022-01-27 09:30:00,58.39,58.6,58.28,58.38,220351.0,47.7433,47.915,47.6533,47.7351,220351.0
2022-01-27 10:00:00,58.41,58.48,57.9,57.92,329565.0,47.7596,47.8168,47.3426,47.359,329565.0
2022-01-27 10:30:00,57.92,58.27,57.74,58.25,168086.0,47.359,47.6451,47.2118,47.6288,168086.0
2022-01-27 11:00:00,58.28,58.36,57.76,57.83,152003.0,47.6533,47.7187,47.2281,47.2854,152003.0
2022-01-27 11:30:00,57.8,57.99,57.73,57.95,78652.0,47.2608,47.4162,47.2036,47.3835,78652.0
2022-01-27 12:00:00,57.95,57.95,57.64,57.69,43983.0,47.3835,47.3835,47.13,47.1709,43983.0
2022-01-27 12:30:00,57.69,57.72,57.36,57.52,88530.0,47.1709,47.1954,46.9011,47.0319,88530.0
2022-01-27 13:00:00,57.53,57.53,57.25,57.27,84710.0,47.0401,47.0401,46.8111,46.8275,84710.0
2022-01-27 13:30:00,57.28,57.47,57.21,57.47,53634.0,46.8356,46.991,46.7784,46.991,53634.0
2022-01-27 14:00:00,57.48,57.66,57.44,57.48,89010.0,46.9992,47.1464,46.9665,46.9992,89010.0
2022-01-27 14:30:00,57.47,57.69,57.36,57.52,75922.0,46.991,47.1709,46.9011,47.0319,75922.0
2022-01-27 15:00:00,57.58,57.72,57.4,57.7,135404.0,47.0809,47.1954,46.9338,47.1791,135404.0
2022-01-27 15:30:00,57.69,57.86,57.63,57.82,217360.0,47.1709,47.3099,47.1218,47.2772,217360.0
2022-01-27 16:00:00,57.83,57.83,57.83,57.83,91169.0,47.2854,47.2854,47.2854,47.2854,91169.0
2022-01-28 09:30:00,56.96,57.3,56.81,57.18,260938.0,46.574,46.852,46.4513,46.7539,260938.0
2022-01-28 10:00:00,57.19,57.19,56.82,56.93,98006.0,46.7621,46.7621,46.4595,46.5495,98006.0
2022-01-28 10:30:00,57.0,57.02,56.49,56.73,207839.0,46.6067,46.6231,46.1897,46.3859,207839.0
2022-01-28 11:00:00,56.74,57.18,56.61,57.18,103741.0,46.3941,46.7539,46.2878,46.7539,103741.0
2022-01-28 11:30:00,57.18,57.3,57.06,57.25,50428.0,46.7539,46.852,46.6558,46.8111,50428.0
2022-01-28 12:00:00,57.22,57.34,57.19,57.21,43581.0,46.7866,46.8847,46.7621,46.7784,43581.0
2022-01-28 12:30:00,57.2,57.2,56.86,56.86,69010.0,46.7702,46.7702,46.4922,46.4922,69010.0
2022-01-28 13:00:00,56.87,57.07,56.84,57.02,39174.0,46.5004,46.6639,46.4759,46.6231,39174.0
2022-01-28 13:30:00,57.03,57.07,56.94,57.0,108808.0,46.6312,46.6639,46.5576,46.6067,108808.0
2022-01-28 14:00:00,57.0,57.09,56.53,56.56,58276.0,46.6067,46.6803,46.2224,46.2469,58276.0
2022-01-28 14:30:00,56.54,56.9,56.49,56.88,71157.0,46.2306,46.5249,46.1897,46.5086,71157.0
2022-01-28 15:00:00,56.9,56.98,56.77,56.94,76580.0,46.5249,46.5904,46.4186,46.5576,76580.0
2022-01-28 15:30:00,56.93,57.33,56.85,57.33,209376.0,46.5495,46.8765,46.4841,46.8765,209376.0
2022-01-28 16:00:00,57.31,57.31,57.31,57.31,315737.0,46.8602,46.8602,46.8602,46.8602,315737.0
2022-01-31 09:30:00,56.47,56.51,56.15,56.24,216915.0,46.1733,46.206,45.9117,45.9853,216915.0
2022-01-31 10:00:00,56.34,56.74,56.32,56.67,296480.0,46.067,46.3941,46.0507,46.3369,296480.0
2022-01-31 10:30:00,56.67,56.67,56.29,56.49,196413.0,46.3369,46.3369,46.0262,46.1897,196413.0
2022-01-31 11:00:00,56.49,56.53,56.1,56.12,149393.0,46.1897,46.2224,45.8708,45.8872,149393.0
2022-01-31 11:30:00,56.13,56.6,56.04,56.55,72311.0,45.8953,46.2796,45.8217,46.2388,72311.0
2022-01-31 12:00:00,56.55,56.66,56.53,56.66,52163.0,46.2388,46.3287,46.2224,46.3287,52163.0
2022-01-31 12:30:00,56.66,56.95,56.66,56.94,57699.0,46.3287,46.5658,46.3287,46.5576,57699.0
2022-01-31 13:00:00,56.94,56.95,56.85,56.87,87998.0,46.5576,46.5658,46.4841,46.5004,87998.0
2022-01-31 13:30:00,56.87,56.92,56.77,56.85,139194.0,46.5004,46.5413,46.4186,46.4841,139194.0
2022-01-31 14:00:00,56.85,56.92,56.82,56.87,87240.0,46.4841,46.5413,46.4595,46.5004,87240.0
2022-01-31 14:30:00,56.86,56.91,56.8,56.86,47204.0,46.4922,46.5331,46.4432,46.4922,47204.0
2022-01-31 15:00:00,56.87,56.94,56.63,56.84,114819.0,46.5004,46.5576,46.3042,46.4759,114819.0
2022-01-31 15:30:00,56.84,56.89,56.74,56.8,217079.0,46.4759,46.5168,46.3941,46.4432,217079.0
2022-01-31 16:00:00,56.8,57.04,56.8,56.86,30404.0,46.4432,46.6394,46.4432,46.4922,30404.0
2022-02-01 09:30:00,57.1,57.42,57.08,57.36,340095.0,46.6885,46.9501,46.6721,46.9011,340095.0
2022-02-01 10:00:00,57.36,57.65,57.24,57.54,156364.0,46.9011,47.1382,46.8029,47.0482,156364.0
2022-02-01 10:30:00,57.52,57.64,57.34,57.37,117974.0,47.0319,47.13,46.8847,46.9092,117974.0
2022-02-01 11:00:00,57.42,57.78,57.4,57.59,125574.0,46.9501,47.2445,46.9338,47.0891,125574.0
2022-02-01 11:30:00,57.59,57.86,57.56,57.8,86237.0,47.0891,47.3099,47.0646,47.2608,86237.0
2022-02-01 12:00:00,57.82,57.86,57.73,57.73,73332.0,47.2772,47.3099,47.2036,47.2036,73332.0
2022-02-01 12:30:00,57.73,57.83,57.63,57.82,63400.0,47.2036,47.2854,47.1218,47.2772,63400.0
2022-02-01 13:00:00,57.83,57.89,57.75,57.76,187540.0,47.2854,47.3344,47.22,47.2281,187540.0
2022-02-01 13:30:00,57.76,57.88,57.67,57.87,117188.0,47.2281,47.3262,47.1545,47.3181,117188.0
2022-02-01 14:00:00,57.88,57.98,57.87,57.98,113177.0,47.3262,47.408,47.3181,47.408,113177.0
2022-02-01 14:30:00,57.98,58.06,57.94,58.04,121670.0,47.408,47.4734,47.3753,47.4571,121670.0
2022-02-01 15:00:00,58.03,58.15,58.02,58.12,137378.0,47.4489,47.547,47.4407,47.5225,137378.0
2022-02-01 15:30:00,58.11,58.12,57.87,57.88,308212.0,47.5143,47.5225,47.3181,47.3262,308212.0
2022-02-01 16:00:00,57.9,57.9,57.89,57.89,44931.0,47.3426,47.3426,47.3344,47.3344,44931.0
2022-02-02 09:30:00,57.36,57.41,56.98,57.01,284148.0,46.9011,46.9419,46.5904,46.6149,284148.0
2022-02-02 10:00:00,57.02,57.05,56.83,56.86,155753.0,46.6231,46.6476,46.4677,46.4922,155753.0
2022-02-02 10:30:00,56.91,57.2,56.86,57.01,140723.0,46.5331,46.7702,46.4922,46.6149,140723.0
2022-02-02 11:00:00,57.0,57.0,56.77,56.81,84927.0,46.6067,46.6067,46.4186,46.4513,84927.0
2022-02-02 11:30:00,56.81,56.88,56.69,56.81,85798.0,46.4513,46.5086,46.3532,46.4513,85798.0
2022-02-02 12:00:00,56.82,56.87,56.73,56.77,108626.0,46.4595,46.5004,46.3859,46.4186,108626.0
2022-02-02 12:30:00,56.74,56.78,56.71,56.77,74257.0,46.3941,46.4268,46.3696,46.4186,74257.0
2022-02-02 13:00:00,56.76,56.76,56.68,56.69,130028.0,46.4105,46.4105,46.3451,46.3532,130028.0
2022-02-02 13:30:00,56.69,56.91,56.69,56.9,176636.0,46.3532,46.5331,46.3532,46.5249,176636.0
2022-02-02 14:00:00,56.9,57.03,56.88,57.01,149005.0,46.5249,46.6312,46.5086,46.6149,149005.0
2022-02-02 14:30:00,57.01,57.25,57.01,57.17,99656.0,46.6149,46.8111,46.6149,46.7457,99656.0
2022-02-02 15:00:00,57.16,57.38,57.16,57.32,176306.0,46.7375,46.9174,46.7375,46.8684,176306.0
2022-02-02 15:30:00,57.32,57.33,57.2,57.28,395948.0,46.8684,46.8765,46.7702,46.8356,395948.0
2022-02-02 16:00:00,57.29,57.29,57.22,57.29,44545.0,46.8438,46.8438,46.7866,46.8438,44545.0
2022-02-03 09:30:00,56.76,56.86,56.17,56.37,300128.0,46.4105,46.4922,45.928,46.0916,300128.0
2022-02-03 10:00:00,56.37,56.87,56.29,56.84,235070.0,46.0916,46.5004,46.0262,46.4759,235070.0
2022-02-03 10:30:00,56.85,56.92,56.64,56.74,109165.0,46.4841,46.5413,46.3123,46.3941,109165.0
2022-02-03 11:00:00,56.73,56.98,56.68,56.89,79239.0,46.3859,46.5904,46.3451,46.5168,79239.0
2022-02-03 11:30:00,56.91,57.0,56.81,56.96,71183.0,46.5331,46.6067,46.4513,46.574,71183.0
2022-02-03 12:00:00,56.97,57.05,56.9,57.01,115011.0,46.5822,46.6476,46.5249,46.6149,115011.0
2022-02-03 12:30:00,57.02,57.13,57.0,57.13,64428.0,46.6231,46.713,46.6067,46.713,64428.0
2022-02-03 13:00:00,57.13,57.2,57.07,57.14,74389.0,46.713,46.7702,46.6639,46.7212,74389.0
2022-02-03 13:30:00,57.15,57.3,57.15,57.29,75546.0,46.7294,46.852,46.7294,46.8438,75546.0
2022-02-03 14:00:00,57.29,57.58,57.28,57.5,135117.0,46.8438,47.0809,46.8356,47.0155,135117.0
2022-02-03 14:30:00,57.5,57.53,57.4,57.44,117426.0,47.0155,47.0401,46.9338,46.9665,117426.0
2022-02-03 15:00:00,57.43,57.44,57.31,57.42,93984.0,46.9583,46.9665,46.8602,46.9501,93984.0
2022-02-03 15:30:00,57.42,57.44,57.18,57.18,333035.0,46.9501,46.9665,46.7539,46.7539,333035.0
2022-02-03 16:00:00,57.21,57.21,56.77,57.18,23364.0,46.7784,46.7784,46.4186,46.7539,23364.0
2022-02-04 09:30:00,58.03,58.44,58.01,58.13,341287.0,47.4489,47.7841,47.4325,47.5307,341287.0
2022-02-04 10:00:00,58.14,58.41,58.01,58.03,178357.0,47.5388,47.7596,47.4325,47.4489,178357.0
2022-02-04 10:30:00,58.02,58.15,57.89,58.1,190643.0,47.4407,47.547,47.3344,47.5061,190643.0
2022-02-04 11:00:00,58.09,58.23,57.92,58.15,94131.0,47.498,47.6124,47.359,47.547,94131.0
2022-02-04 11:30:00,58.14,58.39,58.14,58.26,146890.0,47.5388,47.7433,47.5388,47.637,146890.0
2022-02-04 12:00:00,58.26,58.29,58.14,58.28,117217.0,47.637,47.6615,47.5388,47.6533,117217.0
2022-02-04 12:30:00,58.29,58.32,58.24,58.3,48309.0,47.6615,47.686,47.6206,47.6697,48309.0
2022-02-04 13:00:00,58.3,58.44,58.3,58.36,86312.0,47.6697,47.7841,47.6697,47.7187,86312.0
2022-02-04 13:30:00,58.37,58.54,58.35,58.52,101768.0,47.7269,47.8659,47.7105,47.8495,101768.0
2022-02-04 14:00:00,58.53,58.53,58.39,58.44,101858.0,47.8577,47.8577,47.7433,47.7841,101858.0
2022-02-04 14:30:00,58.44,58.53,58.4,58.51,86223.0,47.7841,47.8577,47.7514,47.8414,86223.0
2022-02-04 15:00:00,58.51,58.64,58.5,58.61,79944.0,47.8414,47.9477,47.8332,47.9231,79944.0
2022-02-04 15:30:00,58.62,58.67,58.33,58.36,173175.0,47.9313,47.9722,47.6942,47.7187,173175.0
2022-02-04 16:00:00,58.37,58.37,58.37,58.37,21991.0,47.7269,47.7269,47.7269,47.7269,21991.0
2022-02-07 09:30:00,58.25,58.32,58.0,58.28,181285.0,47.6288,47.686,47.4244,47.6533,181285.0
2022-02-07 10:00:00,58.28,58.61,58.25,58.55,274388.0,47.6533,47.9231,47.6288,47.8741,274388.0
2022-02-07 10:30:00,58.55,58.68,58.48,58.65,109790.0,47.8741,47.9804,47.8168,47.9558,109790.0
2022-02-07 11:00:00,58.65,58.68,58.5,58.62,130213.0,47.9558,47.9804,47.8332,47.9313,130213.0
2022-02-07 11:30:00,58.64,58.71,58.52,58.71,97010.0,47.9477,48.0049,47.8495,48.0049,97010.0
2022-02-07 12:00:00,58.7,58.71,58.54,58.57,60383.0,47.9967,48.0049,47.8659,47.8904,60383.0
2022-02-07 12:30:00,58.57,58.6,58.49,58.55,60144.0,47.8904,47.915,47.825,47.8741,60144.0
2022-02-07 13:00:00,58.55,58.68,58.51,58.53,66116.0,47.8741,47.9804,47.8414,47.8577,66116.0
2022-02-07 13:30:00,58.53,58.72,58.5,58.71,50723.0,47.8577,48.0131,47.8332,48.0049,50723.0
2022-02-07 14:00:00,58.7,58.74,58.67,58.72,58360.0,47.9967,48.0294,47.9722,48.0131,58360.0
2022-02-07 14:30:00,58.72,58.89,58.71,58.87,45781.0,48.0131,48.1521,48.0049,48.1357,45781.0
2022-02-07 15:00:00,58.84,58.93,58.81,58.87,87421.0,48.1112,48.1848,48.0867,48.1357,87421.0
2022-02-07 15:30:00,58.87,58.87,58.52,58.6,228325.0,48.1357,48.1357,47.8495,47.915,228325.0
2022-02-07 16:00:00,58.59,58.59,58.59,58.59,20850.0,47.9068,47.9068,47.9068,47.9068,20850.0
2022-02-08 09:30:00,59.37,59.46,58.5,58.59,396499.0,48.5446,48.6182,47.8332,47.9068,396499.0
2022-02-08 10:00:00,58.57,58.84,58.43,58.7,384871.0,47.8904,48.1112,47.776,47.9967,384871.0
2022-02-08 10:30:00,58.69,58.88,58.58,58.63,246921.0,47.9886,48.1439,47.8986,47.9395,246921.0
2022-02-08 11:00:00,58.63,58.72,58.52,58.58,303147.0,47.9395,48.0131,47.8495,47.8986,303147.0
2022-02-08 11:30:00,58.57,58.69,58.44,58.55,136687.0,47.8904,47.9886,47.7841,47.8741,136687.0
2022-02-08 12:00:00,58.54,58.76,58.53,58.7,47738.0,47.8659,48.0458,47.8577,47.9967,47738.0
2022-02-08 12:30:00,58.7,58.83,58.68,58.82,56330.0,47.9967,48.103,47.9804,48.0948,56330.0
2022-02-08 13:00:00,58.82,58.98,58.81,58.95,76916.0,48.0948,48.2257,48.0867,48.2011,76916.0
2022-02-08 13:30:00,58.95,59.13,58.94,59.13,126649.0,48.2011,48.3483,48.193,48.3483,126649.0
2022-02-08 14:00:00,59.12,59.15,58.96,58.97,186065.0,48.3401,48.3647,48.2093,48.2175,186065.0
2022-02-08 14:30:00,58.98,59.0,58.69,58.73,196611.0,48.2257,48.242,47.9886,48.0213,196611.0
2022-02-08 15:00:00,58.73,58.83,58.6,58.61,144955.0,48.0213,48.103,47.915,47.9231,144955.0
2022-02-08 15:30:00,58.62,58.92,58.61,58.84,397682.0,47.9313,48.1766,47.9231,48.1112,397682.0
2022-02-08 16:00:00,58.84,59.81,58.84,59.81,28230.0,48.1112,48.9043,48.1112,48.9043,28230.0
2022-02-09 09:30:00,59.5,59.69,59.37,59.68,305176.0,48.6509,48.8062,48.5446,48.798,305176.0
2022-02-09 10:00:00,59.68,59.83,59.61,59.77,154046.0,48.798,48.9207,48.7408,48.8716,154046.0
2022-02-09 10:30:00,59.79,59.97,59.74,59.85,236024.0,48.888,49.0352,48.8471,48.937,236024.0
2022-02-09 11:00:00,59.85,59.89,59.66,59.82,196682.0,48.937,48.9697,48.7817,48.9125,196682.0
2022-02-09 11:30:00,59.8,59.97,59.8,59.96,160083.0,48.8962,49.0352,48.8962,49.027,160083.0
2022-02-09 12:00:00,59.94,60.04,59.77,59.9,153444.0,49.0106,49.0924,48.8716,48.9779,153444.0
2022-02-09 12:30:00,59.9,59.9,59.71,59.78,73348.0,48.9779,48.9779,48.8226,48.8798,73348.0
2022-02-09 13:00:00,59.77,59.8,59.56,59.63,132398.0,48.8716,48.8962,48.6999,48.7572,132398.0
2022-02-09 13:30:00,59.63,59.92,59.6,59.82,120292.0,48.7572,48.9943,48.7326,48.9125,120292.0
2022-02-09 14:00:00,59.82,59.98,59.8,59.96,114266.0,48.9125,49.0433,48.8962,49.027,114266.0
2022-02-09 14:30:00,59.96,59.99,59.87,59.87,112768.0,49.027,49.0515,48.9534,48.9534,112768.0
2022-02-09 15:00:00,59.88,59.96,59.79,59.94,224144.0,48.9616,49.027,48.888,49.0106,224144.0
2022-02-09 15:30:00,59.94,60.02,59.83,60.02,317537.0,49.0106,49.076,48.9207,49.076,317537.0
2022-02-09 16:00:00,60.03,60.03,59.92,59.92,49520.0,49.0842,49.0842,48.9943,48.9943,49520.0
2022-02-10 09:30:00,58.71,59.46,58.65,59.12,625036.0,48.0049,48.6182,47.9558,48.3401,625036.0
2022-02-10 10:00:00,59.12,59.5,59.06,59.5,223579.0,48.3401,48.6509,48.2911,48.6509,223579.0
2022-02-10 10:30:00,59.51,59.74,59.4,59.54,237463.0,48.659,48.8471,48.5691,48.6836,237463.0
2022-02-10 11:00:00,59.54,59.77,59.46,59.53,98898.0,48.6836,48.8716,48.6182,48.6754,98898.0
2022-02-10 11:30:00,59.53,59.82,59.49,59.77,104433.0,48.6754,48.9125,48.6427,48.8716,104433.0
2022-02-10 12:00:00,59.76,59.79,59.53,59.58,71088.0,48.8634,48.888,48.6754,48.7163,71088.0
2022-02-10 12:30:00,59.58,59.62,59.24,59.27,122399.0,48.7163,48.749,48.4383,48.4628,122399.0
2022-02-10 13:00:00,59.27,59.32,59.07,59.1,58397.0,48.4628,48.5037,48.2993,48.3238,58397.0
2022-02-10 13:30:00,59.09,59.15,58.9,59.15,126329.0,48.3156,48.3647,48.1603,48.3647,126329.0
2022-02-10 14:00:00,59.16,59.25,59.0,59.14,219793.0,48.3729,48.4464,48.242,48.3565,219793.0
2022-02-10 14:30:00,59.14,59.24,59.04,59.06,155989.0,48.3565,48.4383,48.2747,48.2911,155989.0
2022-02-10 15:00:00,59.07,59.12,58.9,58.91,169473.0,48.2993,48.3401,48.1603,48.1684,169473.0
2022-02-10 15:30:00,58.91,59.14,58.75,59.0,603672.0,48.1684,48.3565,48.0376,48.242,603672.0
2022-02-10 16:00:00,59.04,59.04,59.04,59.04,454687.0,48.2747,48.2747,48.2747,48.2747,454687.0
2022-02-11 09:30:00,59.27,59.79,59.14,59.65,323732.0,48.4628,48.888,48.3565,48.7735,323732.0
2022-02-11 10:00:00,59.66,59.8,59.52,59.71,183783.0,48.7817,48.8962,48.6672,48.8226,183783.0
2022-02-11 10:30:00,59.7,59.89,59.61,59.84,244588.0,48.8144,48.9697,48.7408,48.9289,244588.0
2022-02-11 11:00:00,59.85,59.89,59.65,59.71,220125.0,48.937,48.9697,48.7735,48.8226,220125.0
2022-02-11 11:30:00,59.71,59.72,59.27,59.28,204128.0,48.8226,48.8307,48.4628,48.471,204128.0
2022-02-11 12:00:00,59.27,59.4,59.18,59.4,115912.0,48.4628,48.5691,48.3892,48.5691,115912.0
2022-02-11 12:30:00,59.41,59.56,59.33,59.43,90015.0,48.5773,48.6999,48.5119,48.5936,90015.0
2022-02-11 13:00:00,59.44,59.44,59.07,59.07,177151.0,48.6018,48.6018,48.2993,48.2993,177151.0
2022-02-11 13:30:00,59.06,59.17,58.4,58.85,558249.0,48.2911,48.381,47.7514,48.1194,558249.0
2022-02-11 14:00:00,58.84,58.97,58.52,58.53,443917.0,48.1112,48.2175,47.8495,47.8577,443917.0
2022-02-11 14:30:00,58.52,58.63,58.26,58.39,331658.0,47.8495,47.9395,47.637,47.7433,331658.0
2022-02-11 15:00:00,58.4,58.74,58.4,58.64,209457.0,47.7514,48.0294,47.7514,47.9477,209457.0
2022-02-11 15:30:00,58.63,58.8,58.49,58.65,659676.0,47.9395,48.0785,47.825,47.9558,659676.0
2022-02-11 16:00:00,58.65,58.65,58.65,58.65,59352.0,47.9558,47.9558,47.9558,47.9558,59352.0
2022-02-14 09:30:00,58.58,58.66,57.96,58.15,353113.0,47.8986,47.964,47.3917,47.547,353113.0
2022-02-14 10:00:00,58.14,58.25,57.71,57.78,279575.0,47.5388,47.6288,47.1872,47.2445,279575.0
2022-02-14 10:30:00,57.8,57.86,57.63,57.68,151161.0,47.2608,47.3099,47.1218,47.1627,151161.0
2022-02-14 11:00:00,57.69,57.85,57.59,57.76,212387.0,47.1709,47.3017,47.0891,47.2281,212387.0
2022-02-14 11:30:00,57.76,57.95,57.66,57.82,99038.0,47.2281,47.3835,47.1464,47.2772,99038.0
2022-02-14 12:00:00,57.83,57.84,57.6,57.73,68886.0,47.2854,47.2935,47.0973,47.2036,68886.0
2022-02-14 12:30:00,57.73,57.74,57.6,57.67,91425.0,47.2036,47.2118,47.0973,47.1545,91425.0
2022-02-14 13:00:00,57.68,57.96,57.68,57.89,70064.0,47.1627,47.3917,47.1627,47.3344,70064.0
2022-02-14 13:30:00,57.88,57.92,57.59,57.79,162095.0,47.3262,47.359,47.0891,47.2527,162095.0
2022-02-14 14:00:00,57.79,58.34,57.78,58.04,246508.0,47.2527,47.7024,47.2445,47.4571,246508.0
2022-02-14 14:30:00,57.99,58.13,57.86,57.9,146198.0,47.4162,47.5307,47.3099,47.3426,146198.0
2022-02-14 15:00:00,57.9,58.03,57.77,57.97,212752.0,47.3426,47.4489,47.2363,47.3998,212752.0
2022-02-14 15:30:00,57.96,58.34,57.95,58.32,464298.0,47.3917,47.7024,47.3835,47.686,464298.0
2022-02-14 16:00:00,58.33,58.33,58.33,58.33,60026.0,47.6942,47.6942,47.6942,47.6942,60026.0
2022-02-15 09:30:00,57.44,57.55,56.88,56.91,372913.0,46.9665,47.0564,46.5086,46.5331,372913.0
2022-02-15 10:00:00,56.89,57.55,56.73,57.49,180286.0,46.5168,47.0564,46.3859,47.0074,180286.0
2022-02-15 10:30:00,57.49,57.61,57.39,57.56,219917.0,47.0074,47.1055,46.9256,47.0646,219917.0
2022-02-15 11:00:00,57.57,57.76,57.55,57.57,80983.0,47.0728,47.2281,47.0564,47.0728,80983.0
2022-02-15 11:30:00,57.6,57.94,57.5,57.62,126211.0,47.0973,47.3753,47.0155,47.1137,126211.0
2022-02-15 12:00:00,57.64,57.72,57.57,57.68,35160.0,47.13,47.1954,47.0728,47.1627,35160.0
2022-02-15 12:30:00,57.67,57.76,57.59,57.64,34457.0,47.1545,47.2281,47.0891,47.13,34457.0
2022-02-15 13:00:00,57.62,57.68,57.57,57.67,53863.0,47.1137,47.1627,47.0728,47.1545,53863.0
2022-02-15 13:30:00,57.67,57.76,57.61,57.75,138048.0,47.1545,47.2281,47.1055,47.22,138048.0
2022-02-15 14:00:00,57.76,57.77,57.55,57.56,201209.0,47.2281,47.2363,47.0564,47.0646,201209.0
2022-02-15 14:30:00,57.55,57.56,57.42,57.5,106440.0,47.0564,47.0646,46.9501,47.0155,106440.0
2022-02-15 15:00:00,57.5,57.6,57.5,57.54,204946.0,47.0155,47.0973,47.0155,47.0482,204946.0
2022-02-15 15:30:00,57.54,57.63,57.41,57.47,428069.0,47.0482,47.1218,46.9419,46.991,428069.0
2022-02-15 16:00:00,57.47,57.47,57.4,57.4,108794.0,46.991,46.991,46.9338,46.9338,108794.0
2022-02-16 09:30:00,57.67,58.65,57.66,58.48,163066.0,47.1545,47.9558,47.1464,47.8168,163066.0
2022-02-16 10:00:00,58.47,58.63,58.33,58.6,129554.0,47.8087,47.9395,47.6942,47.915,129554.0
2022-02-16 10:30:00,58.58,58.65,58.37,58.46,58918.0,47.8986,47.9558,47.7269,47.8005,58918.0
2022-02-16 11:00:00,58.44,58.56,58.38,58.51,104363.0,47.7841,47.8823,47.7351,47.8414,104363.0
2022-02-16 11:30:00,58.52,58.56,58.29,58.37,70168.0,47.8495,47.8823,47.6615,47.7269,70168.0
2022-02-16 12:00:00,58.37,58.56,58.3,58.51,49781.0,47.7269,47.8823,47.6697,47.8414,49781.0
2022-02-16 12:30:00,58.5,58.52,58.32,58.5,31342.0,47.8332,47.8495,47.686,47.8332,31342.0
2022-02-16 13:00:00,58.48,58.56,58.44,58.44,61956.0,47.8168,47.8823,47.7841,47.7841,61956.0
2022-02-16 13:30:00,58.45,58.52,58.39,58.47,62823.0,47.7923,47.8495,47.7433,47.8087,62823.0
2022-02-16 14:00:00,58.46,58.73,58.34,58.73,80066.0,47.8005,48.0213,47.7024,48.0213,80066.0
2022-02-16 14:30:00,58.72,58.8,58.57,58.58,53032.0,48.0131,48.0785,47.8904,47.8986,53032.0
2022-02-16 15:00:00,58.58,58.61,58.23,58.25,123997.0,47.8986,47.9231,47.6124,47.6288,123997.0
2022-02-16 15:30:00,58.24,58.3,58.07,58.11,326568.0,47.6206,47.6697,47.4816,47.5143,326568.0
2022-02-16 16:00:00,58.09,58.09,58.09,58.09,27338.0,47.498,47.498,47.498,47.498,27338.0
2022-02-17 09:30:00,57.56,57.79,57.3,57.32,249008.0,47.0646,47.2527,46.852,46.8684,249008.0
2022-02-17 10:00:00,57.32,57.46,57.04,57.19,136921.0,46.8684,46.9828,46.6394,46.7621,136921.0
2022-02-17 10:30:00,57.19,57.36,57.13,57.35,159102.0,46.7621,46.9011,46.713,46.8929,159102.0
2022-02-17 11:00:00,57.35,57.58,57.32,57.51,122852.0,46.8929,47.0809,46.8684,47.0237,122852.0
2022-02-17 11:30:00,57.5,57.61,57.4,57.52,167691.0,47.0155,47.1055,46.9338,47.0319,167691.0
2022-02-17 12:00:00,57.52,57.88,57.49,57.86,163167.0,47.0319,47.3262,47.0074,47.3099,163167.0
2022-02-17 12:30:00,57.87,57.94,57.75,57.79,165760.0,47.3181,47.3753,47.22,47.2527,165760.0
2022-02-17 13:00:00,57.79,57.83,57.62,57.62,75550.0,47.2527,47.2854,47.1137,47.1137,75550.0
2022-02-17 13:30:00,57.61,57.64,57.49,57.53,76303.0,47.1055,47.13,47.0074,47.0401,76303.0
2022-02-17 14:00:00,57.52,57.6,57.46,57.59,161872.0,47.0319,47.0973,46.9828,47.0891,161872.0
2022-02-17 14:30:00,57.59,57.66,57.56,57.63,118491.0,47.0891,47.1464,47.0646,47.1218,118491.0
2022-02-17 15:00:00,57.63,57.67,57.49,57.62,159804.0,47.1218,47.1545,47.0074,47.1137,159804.0
2022-02-17 15:30:00,57.62,57.75,57.42,57.49,460460.0,47.1137,47.22,46.9501,47.0074,460460.0
2022-02-17 16:00:00,57.49,57.49,57.49,57.49,25267.0,47.0074,47.0074,47.0074,47.0074,25267.0
2022-02-18 09:30:00,57.15,57.5,56.98,57.46,174282.0,46.7294,47.0155,46.5904,46.9828,174282.0
2022-02-18 10:00:00,57.46,57.62,57.32,57.49,138997.0,46.9828,47.1137,46.8684,47.0074,138997.0
2022-02-18 10:30:00,57.49,57.49,57.31,57.37,290216.0,47.0074,47.0074,46.8602,46.9092,290216.0
2022-02-18 11:00:00,57.37,57.58,57.09,57.58,225187.0,46.9092,47.0809,46.6803,47.0809,225187.0
2022-02-18 11:30:00,57.58,57.58,57.2,57.2,136566.0,47.0809,47.0809,46.7702,46.7702,136566.0
2022-02-18 12:00:00,57.19,57.21,57.01,57.12,114427.0,46.7621,46.7784,46.6149,46.7048,114427.0
2022-02-18 12:30:00,57.11,57.22,57.03,57.11,64036.0,46.6966,46.7866,46.6312,46.6966,64036.0
2022-02-18 13:00:00,57.12,57.25,57.06,57.24,51255.0,46.7048,46.8111,46.6558,46.8029,51255.0
2022-02-18 13:30:00,57.23,57.31,57.09,57.27,78099.0,46.7948,46.8602,46.6803,46.8275,78099.0
2022-02-18 14:00:00,57.27,57.42,57.24,57.42,59568.0,46.8275,46.9501,46.8029,46.9501,59568.0
2022-02-18 14:30:00,57.43,57.57,57.4,57.54,154503.0,46.9583,47.0728,46.9338,47.0482,154503.0
2022-02-18 15:00:00,57.54,57.62,57.4,57.48,166192.0,47.0482,47.1137,46.9338,46.9992,166192.0
2022-02-18 15:30:00,57.48,57.62,57.37,57.57,743728.0,46.9992,47.1137,46.9092,47.0728,743728.0
2022-02-18 16:00:00,57.58,57.58,57.58,57.58,12001.0,47.0809,47.0809,47.0809,47.0809,12001.0
2022-02-22 09:30:00,57.08,57.29,56.99,57.28,366225.0,46.6721,46.8438,46.5985,46.8356,366225.0
2022-02-22 10:00:00,57.28,57.29,56.91,56.95,179886.0,46.8356,46.8438,46.5331,46.5658,179886.0
2022-02-22 10:30:00,56.94,57.03,56.68,56.68,202469.0,46.5576,46.6312,46.3451,46.3451,202469.0
2022-02-22 11:00:00,56.68,56.77,56.52,56.61,161467.0,46.3451,46.4186,46.2142,46.2878,161467.0
2022-02-22 11:30:00,56.61,56.84,56.51,56.84,215423.0,46.2878,46.4759,46.206,46.4759,215423.0
2022-02-22 12:00:00,56.84,56.99,56.7,56.72,296029.0,46.4759,46.5985,46.3614,46.3778,296029.0
2022-02-22 12:30:00,56.71,56.72,56.35,56.43,128783.0,46.3696,46.3778,46.0752,46.1406,128783.0
2022-02-22 13:00:00,56.43,56.69,56.33,56.52,204089.0,46.1406,46.3532,46.0589,46.2142,204089.0
2022-02-22 13:30:00,56.52,56.55,55.84,55.97,184820.0,46.2142,46.2388,45.6582,45.7645,184820.0
2022-02-22 14:00:00,55.97,56.17,55.84,56.07,138704.0,45.7645,45.928,45.6582,45.8463,138704.0
2022-02-22 14:30:00,56.12,56.46,56.03,56.3,180867.0,45.8872,46.1652,45.8136,46.0343,180867.0
2022-02-22 15:00:00,56.33,56.47,56.23,56.34,131378.0,46.0589,46.1733,45.9771,46.067,131378.0
2022-02-22 15:30:00,56.34,56.41,56.09,56.15,302062.0,46.067,46.1243,45.8626,45.9117,302062.0
2022-02-22 16:00:00,56.15,56.15,56.15,56.15,27714.0,45.9117,45.9117,45.9117,45.9117,27714.0
2022-02-23 09:30:00,56.47,56.67,56.37,56.43,250646.0,46.1733,46.3369,46.0916,46.1406,250646.0
2022-02-23 10:00:00,56.44,56.62,56.28,56.39,418010.0,46.1488,46.296,46.018,46.1079,418010.0
2022-02-23 10:30:00,56.39,56.5,56.26,56.31,216733.0,46.1079,46.1979,46.0016,46.0425,216733.0
2022-02-23 11:00:00,56.29,56.39,56.0,56.02,151434.0,46.0262,46.1079,45.789,45.8054,151434.0
2022-02-23 11:30:00,56.03,56.22,55.96,56.21,125523.0,45.8136,45.9689,45.7563,45.9608,125523.0
2022-02-23 12:00:00,56.19,56.47,56.08,56.47,78407.0,45.9444,46.1733,45.8545,46.1733,78407.0
2022-02-23 12:30:00,56.47,56.53,56.34,56.37,81333.0,46.1733,46.2224,46.067,46.0916,81333.0
2022-02-23 13:00:00,56.36,56.36,56.06,56.06,122411.0,46.0834,46.0834,45.8381,45.8381,122411.0
2022-02-23 13:30:00,56.08,56.18,55.95,56.13,77402.0,45.8545,45.9362,45.7482,45.8953,77402.0
2022-02-23 14:00:00,56.12,56.15,55.93,55.94,90199.0,45.8872,45.9117,45.7318,45.74,90199.0
2022-02-23 14:30:00,55.95,55.96,55.76,55.84,94445.0,45.7482,45.7563,45.5928,45.6582,94445.0
2022-02-23 15:00:00,55.84,56.08,55.77,56.05,129927.0,45.6582,45.8545,45.601,45.8299,129927.0
2022-02-23 15:30:00,56.05,56.32,55.95,56.3,584981.0,45.8299,46.0507,45.7482,46.0343,584981.0
2022-02-23 16:00:00,56.29,56.29,56.29,56.29,45445.0,46.0262,46.0262,46.0262,46.0262,45445.0
2022-02-24 09:30:00,54.66,54.78,53.73,53.92,686519.0,44.6934,44.7915,43.933,44.0883,686519.0
2022-02-24 10:00:00,53.92,54.32,53.55,53.55,572997.0,44.0883,44.4154,43.7858,43.7858,572997.0
2022-02-24 10:30:00,53.54,53.78,53.26,53.26,405548.0,43.7776,43.9738,43.5487,43.5487,405548.0
2022-02-24 11:00:00,53.26,53.26,52.77,53.05,514822.0,43.5487,43.5487,43.148,43.3769,514822.0
2022-02-24 11:30:00,53.06,53.13,52.57,52.69,249025.0,43.3851,43.4424,42.9845,43.0826,249025.0
2022-02-24 12:00:00,52.69,52.76,52.37,52.44,185759.0,43.0826,43.1398,42.8209,42.8782,185759.0
2022-02-24 12:30:00,52.44,52.6,52.34,52.43,182153.0,42.8782,43.009,42.7964,42.87,182153.0
2022-02-24 13:00:00,52.42,52.44,52.26,52.36,272919.0,42.8618,42.8782,42.731,42.8128,272919.0
2022-02-24 13:30:00,52.36,52.53,52.23,52.39,284407.0,42.8128,42.9518,42.7065,42.8373,284407.0
2022-02-24 14:00:00,52.4,52.43,52.09,52.36,335796.0,42.8455,42.87,42.592,42.8128,335796.0
2022-02-24 14:30:00,52.35,52.75,52.23,52.64,374647.0,42.8046,43.1316,42.7065,43.0417,374647.0
2022-02-24 15:00:00,52.64,52.83,52.61,52.69,295809.0,43.0417,43.1971,43.0172,43.0826,295809.0
2022-02-24 15:30:00,52.7,53.23,52.7,53.15,638127.0,43.0908,43.5241,43.0908,43.4587,638127.0
2022-02-24 16:00:00,53.16,53.18,53.16,53.18,75512.0,43.4669,43.4832,43.4669,43.4832,75512.0
2022-02-25 09:30:00,54.38,54.47,54.11,54.14,466723.0,44.4644,44.538,44.2437,44.2682,466723.0
2022-02-25 10:00:00,54.14,54.6,54.08,54.29,313802.0,44.2682,44.6443,44.2191,44.3908,313802.0
2022-02-25 10:30:00,54.29,54.34,54.09,54.23,285528.0,44.3908,44.4317,44.2273,44.3418,285528.0
2022-02-25 11:00:00,54.22,54.5,54.17,54.28,258731.0,44.3336,44.5626,44.2927,44.3827,258731.0
2022-02-25 11:30:00,54.28,54.45,54.18,54.4,200471.0,44.3827,44.5217,44.3009,44.4808,200471.0
2022-02-25 12:00:00,54.4,54.42,54.21,54.22,154255.0,44.4808,44.4971,44.3254,44.3336,154255.0
2022-02-25 12:30:00,54.22,54.35,54.19,54.2,202357.0,44.3336,44.4399,44.3091,44.3173,202357.0
2022-02-25 13:00:00,54.2,54.47,54.15,54.43,234487.0,44.3173,44.538,44.2764,44.5053,234487.0
2022-02-25 13:30:00,54.43,54.62,54.36,54.47,163387.0,44.5053,44.6607,44.4481,44.538,163387.0
2022-02-25 14:00:00,54.48,54.66,54.43,54.61,166168.0,44.5462,44.6934,44.5053,44.6525,166168.0
2022-02-25 14:30:00,54.61,54.64,54.41,54.44,182133.0,44.6525,44.677,44.489,44.5135,182133.0
2022-02-25 15:00:00,54.43,54.58,54.34,54.52,161545.0,44.5053,44.628,44.4317,44.5789,161545.0
2022-02-25 15:30:00,54.52,54.69,54.51,54.69,343061.0,44.5789,44.7179,44.5707,44.7179,343061.0
2022-02-25 16:00:00,54.7,54.7,54.7,54.7,40262.0,44.7261,44.7261,44.7261,44.7261,40262.0
2022-02-28 09:30:00,50.76,50.93,50.43,50.52,909293.0,41.5045,41.6435,41.2347,41.3083,909293.0
2022-02-28 10:00:00,50.51,50.67,50.22,50.26,464351.0,41.3001,41.4309,41.063,41.0957,464351.0
2022-02-28 10:30:00,50.26,51.21,50.26,51.07,792431.0,41.0957,41.8724,41.0957,41.758,792431.0
2022-02-28 11:00:00,51.07,51.61,51.02,51.51,385579.0,41.758,42.1995,41.7171,42.1177,385579.0
2022-02-28 11:30:00,51.5,51.54,51.12,51.21,238343.0,42.1096,42.1423,41.7989,41.8724,238343.0
2022-02-28 12:00:00,51.21,51.22,50.83,51.09,223827.0,41.8724,41.8806,41.5617,41.7743,223827.0
2022-02-28 12:30:00,51.09,51.13,50.63,50.65,182643.0,41.7743,41.807,41.3982,41.4146,182643.0
2022-02-28 13:00:00,50.65,50.7,50.47,50.61,236059.0,41.4146,41.4554,41.2674,41.3818,236059.0
2022-02-28 13:30:00,50.61,50.61,50.38,50.4,293546.0,41.3818,41.3818,41.1938,41.2101,293546.0
2022-02-28 14:00:00,50.4,50.4,50.14,50.18,251023.0,41.2101,41.2101,40.9975,41.0303,251023.0
2022-02-28 14:30:00,50.19,50.49,50.14,50.43,305132.0,41.0384,41.2837,40.9975,41.2347,305132.0
2022-02-28 15:00:00,50.43,50.77,50.39,50.7,377453.0,41.2347,41.5127,41.202,41.4554,377453.0
2022-02-28 15:30:00,50.69,50.7,50.42,50.53,634738.0,41.4473,41.4554,41.2265,41.3164,634738.0
2022-02-28 16:00:00,50.53,51.49,50.53,50.58,76319.0,41.3164,42.1014,41.3164,41.3573,76319.0
2022-03-01 09:30:00,50.1,50.36,50.01,50.16,672097.0,40.9648,41.1774,40.8913,41.0139,672097.0
2022-03-01 10:00:00,50.17,50.24,49.66,49.75,455433.0,41.0221,41.0793,40.6051,40.6787,455433.0
2022-03-01 10:30:00,49.76,49.98,49.73,49.86,315029.0,40.6868,40.8667,40.6623,40.7686,315029.0
2022-03-01 11:00:00,49.86,49.92,49.58,49.62,649605.0,40.7686,40.8177,40.5397,40.5724,649605.0
2022-03-01 11:30:00,49.62,49.66,49.03,49.14,493332.0,40.5724,40.6051,40.0899,40.1799,493332.0
2022-03-01 12:00:00,49.13,49.14,48.95,49.12,252033.0,40.1717,40.1799,40.0245,40.1635,252033.0
2022-03-01 12:30:00,49.13,49.4,49.08,49.33,147337.0,40.1717,40.3925,40.1308,40.3352,147337.0
2022-03-01 13:00:00,49.32,49.37,48.82,48.82,292800.0,40.3271,40.3679,39.9182,39.9182,292800.0
2022-03-01 13:30:00,48.82,49.03,48.81,48.95,271995.0,39.9182,40.0899,39.9101,40.0245,271995.0
2022-03-01 14:00:00,48.95,49.17,48.84,49.16,229361.0,40.0245,40.2044,39.9346,40.1962,229361.0
2022-03-01 14:30:00,49.15,49.27,49.01,49.09,272025.0,40.1881,40.2862,40.0736,40.139,272025.0
2022-03-01 15:00:00,49.08,49.21,48.95,49.05,243254.0,40.1308,40.2371,40.0245,40.1063,243254.0
2022-03-01 15:30:00,49.05,49.35,49.01,49.29,453840.0,40.1063,40.3516,40.0736,40.3025,453840.0
2022-03-01 16:00:00,49.29,49.29,49.26,49.26,42196.0,40.3025,40.3025,40.278,40.278,42196.0
2022-03-02 09:30:00,52.23,52.51,52.1,52.43,595734.0,42.7065,42.9354,42.6002,42.87,595734.0
2022-03-02 10:00:00,52.44,52.59,52.18,52.34,508417.0,42.8782,43.0008,42.6656,42.7964,508417.0
2022-03-02 10:30:00,52.35,52.51,52.17,52.46,445784.0,42.8046,42.9354,42.6574,42.8945,445784.0
2022-03-02 11:00:00,52.46,53.19,52.43,53.11,531092.0,42.8945,43.4914,42.87,43.426,531092.0
2022-03-02 11:30:00,53.11,53.56,52.97,53.23,429765.0,43.426,43.7939,43.3115,43.5241,429765.0
2022-03-02 12:00:00,53.23,53.26,52.89,53.0,153587.0,43.5241,43.5487,43.2461,43.3361,153587.0
2022-03-02 12:30:00,53.0,53.19,52.98,53.12,172598.0,43.3361,43.4914,43.3197,43.4342,172598.0
2022-03-02 13:00:00,53.13,53.29,53.1,53.13,205037.0,43.4424,43.5732,43.4178,43.4424,205037.0
2022-03-02 13:30:00,53.14,53.3,53.12,53.29,230883.0,43.4505,43.5814,43.4342,43.5732,230883.0
2022-03-02 14:00:00,53.3,53.43,53.25,53.35,164016.0,43.5814,43.6877,43.5405,43.6222,164016.0
2022-03-02 14:30:00,53.35,53.5,53.25,53.27,219243.0,43.6222,43.7449,43.5405,43.5568,219243.0
2022-03-02 15:00:00,53.26,53.52,53.25,53.39,383451.0,43.5487,43.7612,43.5405,43.6549,383451.0
2022-03-02 15:30:00,53.39,53.46,53.28,53.32,451908.0,43.6549,43.7122,43.565,43.5977,451908.0
2022-03-02 16:00:00,53.28,53.69,53.28,53.69,42335.0,43.565,43.9002,43.565,43.9002,42335.0
2022-03-03 09:30:00,52.59,52.9,52.31,52.41,272772.0,43.0008,43.2543,42.7719,42.8536,272772.0
2022-03-03 10:00:00,52.47,52.78,52.41,52.61,298880.0,42.9027,43.1562,42.8536,43.0172,298880.0
2022-03-03 10:30:00,52.6,52.69,51.91,51.93,188211.0,43.009,43.0826,42.4448,42.4612,188211.0
2022-03-03 11:00:00,51.93,51.93,51.07,51.14,414361.0,42.4612,42.4612,41.758,41.8152,414361.0
2022-03-03 11:30:00,51.15,51.19,50.86,50.9,239922.0,41.8234,41.8561,41.5863,41.619,239922.0
2022-03-03 12:00:00,50.91,51.31,50.91,51.2,89137.0,41.6271,41.9542,41.6271,41.8643,89137.0
2022-03-03 12:30:00,51.2,51.61,51.19,51.52,148879.0,41.8643,42.1995,41.8561,42.1259,148879.0
2022-03-03 13:00:00,51.5,51.57,51.44,51.52,75056.0,42.1096,42.1668,42.0605,42.1259,75056.0
2022-03-03 13:30:00,51.52,51.52,51.37,51.43,96344.0,42.1259,42.1259,42.0033,42.0523,96344.0
2022-03-03 14:00:00,51.44,51.51,51.33,51.35,149770.0,42.0605,42.1177,41.9706,41.9869,149770.0
2022-03-03 14:30:00,51.37,51.38,50.99,51.04,269769.0,42.0033,42.0114,41.6926,41.7334,269769.0
2022-03-03 15:00:00,51.03,51.18,50.91,51.18,195864.0,41.7253,41.8479,41.6271,41.8479,195864.0
2022-03-03 15:30:00,51.17,51.18,50.88,50.93,519158.0,41.8397,41.8479,41.6026,41.6435,519158.0
2022-03-03 16:00:00,50.93,50.93,50.92,50.92,45585.0,41.6435,41.6435,41.6353,41.6353,45585.0
2022-03-04 09:30:00,49.54,49.73,49.0,49.13,495496.0,40.5069,40.6623,40.0654,40.1717,495496.0
2022-03-04 10:00:00,49.13,49.27,49.03,49.18,344158.0,40.1717,40.2862,40.0899,40.2126,344158.0
2022-03-04 10:30:00,49.18,49.23,48.81,48.85,268370.0,40.2126,40.2535,39.9101,39.9428,268370.0
2022-03-04 11:00:00,48.88,48.9,48.6,48.66,310610.0,39.9673,39.9836,39.7383,39.7874,310610.0
2022-03-04 11:30:00,48.65,48.81,48.5,48.57,250632.0,39.7792,39.9101,39.6566,39.7138,250632.0
2022-03-04 12:00:00,48.56,48.75,48.49,48.75,110887.0,39.7056,39.861,39.6484,39.861,110887.0
2022-03-04 12:30:00,48.74,48.86,48.67,48.82,94250.0,39.8528,39.9509,39.7956,39.9182,94250.0
2022-03-04 13:00:00,48.81,48.88,48.72,48.75,102400.0,39.9101,39.9673,39.8365,39.861,102400.0
2022-03-04 13:30:00,48.75,48.8,48.62,48.62,108572.0,39.861,39.9019,39.7547,39.7547,108572.0
2022-03-04 14:00:00,48.64,48.94,48.61,48.94,255317.0,39.7711,40.0164,39.7465,40.0164,255317.0
2022-03-04 14:30:00,48.93,49.04,48.8,48.8,164735.0,40.0082,40.0981,39.9019,39.9019,164735.0
2022-03-04 15:00:00,48.81,49.04,48.81,49.02,219089.0,39.9101,40.0981,39.9101,40.0818,219089.0
2022-03-04 15:30:00,49.02,49.23,48.86,49.2,498552.0,40.0818,40.2535,39.9509,40.2289,498552.0
2022-03-04 16:00:00,49.2,49.2,49.2,49.2,38817.0,40.2289,40.2289,40.2289,40.2289,38817.0
2022-03-07 09:30:00,48.85,49.17,48.33,49.1,452539.0,39.9428,40.2044,39.5176,40.1472,452539.0
2022-03-07 10:00:00,49.09,49.48,48.86,48.96,517992.0,40.139,40.4579,39.9509,40.0327,517992.0
2022-03-07 10:30:00,48.99,49.26,48.85,48.91,346733.0,40.0572,40.278,39.9428,39.9918,346733.0
2022-03-07 11:00:00,48.91,49.15,48.71,49.08,636649.0,39.9918,40.1881,39.8283,40.1308,636649.0
2022-03-07 11:30:00,49.07,49.11,48.75,48.88,403874.0,40.1226,40.1554,39.861,39.9673,403874.0
2022-03-07 12:00:00,48.89,48.89,48.38,48.48,197022.0,39.9755,39.9755,39.5585,39.6402,197022.0
2022-03-07 12:30:00,48.47,48.66,48.4,48.53,176821.0,39.6321,39.7874,39.5748,39.6811,176821.0
2022-03-07 13:00:00,48.54,48.71,48.34,48.67,210634.0,39.6893,39.8283,39.5258,39.7956,210634.0
2022-03-07 13:30:00,48.67,48.81,48.59,48.64,203645.0,39.7956,39.9101,39.7302,39.7711,203645.0
2022-03-07 14:00:00,48.65,48.75,48.47,48.52,217289.0,39.7792,39.861,39.6321,39.6729,217289.0
2022-03-07 14:30:00,48.51,48.6,48.41,48.43,217432.0,39.6648,39.7383,39.583,39.5993,217432.0
2022-03-07 15:00:00,48.45,48.73,48.45,48.69,275653.0,39.6157,39.8446,39.6157,39.8119,275653.0
2022-03-07 15:30:00,48.69,49.0,48.55,48.81,640401.0,39.8119,40.0654,39.6975,39.9101,640401.0
2022-03-07 16:00:00,48.81,48.81,48.81,48.81,36775.0,39.9101,39.9101,39.9101,39.9101,36775.0
2022-03-08 09:30:00,50.05,50.45,49.93,50.44,706119.0,40.924,41.251,40.8258,41.2428,706119.0
2022-03-08 10:00:00,50.43,50.49,50.07,50.12,588594.0,41.2347,41.2837,40.9403,40.9812,588594.0
2022-03-08 10:30:00,50.12,50.29,50.01,50.29,734635.0,40.9812,41.1202,40.8913,41.1202,734635.0
2022-03-08 11:00:00,50.3,50.32,50.04,50.1,493392.0,41.1284,41.1447,40.9158,40.9648,493392.0
2022-03-08 11:30:00,50.07,50.22,49.69,50.16,367776.0,40.9403,41.063,40.6296,41.0139,367776.0
2022-03-08 12:00:00,50.13,50.45,49.34,49.87,586567.0,40.9894,41.251,40.3434,40.7768,586567.0
2022-03-08 12:30:00,49.9,49.91,48.99,49.7,678415.0,40.8013,40.8095,40.0572,40.6378,678415.0
2022-03-08 13:00:00,49.7,50.25,49.68,50.25,306820.0,40.6378,41.0875,40.6214,41.0875,306820.0
2022-03-08 13:30:00,50.24,50.49,50.19,50.34,278577.0,41.0793,41.2837,41.0384,41.1611,278577.0
2022-03-08 14:00:00,50.33,50.36,50.04,50.14,351391.0,41.1529,41.1774,40.9158,40.9975,351391.0
2022-03-08 14:30:00,50.14,50.34,50.07,50.23,275404.0,40.9975,41.1611,40.9403,41.0711,275404.0
2022-03-08 15:00:00,50.24,50.36,50.16,50.16,259460.0,41.0793,41.1774,41.0139,41.0139,259460.0
2022-03-08 15:30:00,50.16,50.29,50.06,50.16,663211.0,41.0139,41.1202,40.9321,41.0139,663211.0
2022-03-08 16:00:00,50.16,50.16,50.16,50.16,34815.0,41.0139,41.0139,41.0139,41.0139,34815.0
2022-03-09 09:30:00,50.52,50.67,50.41,50.55,558181.0,41.3083,41.4309,41.2183,41.3328,558181.0
2022-03-09 10:00:00,50.55,50.57,50.23,50.45,528534.0,41.3328,41.3491,41.0711,41.251,528534.0
2022-03-09 10:30:00,50.46,50.9,50.38,50.87,309256.0,41.2592,41.619,41.1938,41.5944,309256.0
2022-03-09 11:00:00,50.87,51.13,50.62,51.07,186352.0,41.5944,41.807,41.39,41.758,186352.0
2022-03-09 11:30:00,51.07,51.62,51.04,51.59,362206.0,41.758,42.2077,41.7334,42.1832,362206.0
2022-03-09 12:00:00,51.57,51.63,51.33,51.38,177650.0,42.1668,42.2159,41.9706,42.0114,177650.0
2022-03-09 12:30:00,51.39,51.4,50.78,50.98,258145.0,42.0196,42.0278,41.5208,41.6844,258145.0
2022-03-09 13:00:00,51.0,51.09,50.64,50.65,135445.0,41.7007,41.7743,41.4064,41.4146,135445.0
2022-03-09 13:30:00,50.65,50.65,50.26,50.26,244311.0,41.4146,41.4146,41.0957,41.0957,244311.0
2022-03-09 14:00:00,50.25,50.32,50.01,50.23,278569.0,41.0875,41.1447,40.8913,41.0711,278569.0
2022-03-09 14:30:00,50.23,50.69,50.18,50.63,274603.0,41.0711,41.4473,41.0303,41.3982,274603.0
2022-03-09 15:00:00,50.63,50.92,50.57,50.91,168525.0,41.3982,41.6353,41.3491,41.6271,168525.0
2022-03-09 15:30:00,50.92,50.94,50.67,50.71,423276.0,41.6353,41.6517,41.4309,41.4636,423276.0
2022-03-09 16:00:00,50.67,50.74,50.67,50.74,181186.0,41.4309,41.4881,41.4309,41.4881,181186.0
2022-03-10 09:30:00,50.28,50.9,50.2,50.9,452000.0,41.112,41.619,41.0466,41.619,452000.0
2022-03-10 10:00:00,50.91,50.95,50.38,50.5,276711.0,41.6271,41.6599,41.1938,41.2919,276711.0
2022-03-10 10:30:00,50.49,50.59,50.15,50.21,246269.0,41.2837,41.3655,41.0057,41.0548,246269.0
2022-03-10 11:00:00,50.22,50.46,50.08,50.26,214549.0,41.063,41.2592,40.9485,41.0957,214549.0
2022-03-10 11:30:00,50.27,50.47,50.17,50.39,129243.0,41.1038,41.2674,41.0221,41.202,129243.0
2022-03-10 12:00:00,50.4,50.64,50.36,50.63,55313.0,41.2101,41.4064,41.1774,41.3982,55313.0
2022-03-10 12:30:00,50.64,50.72,50.34,50.41,53362.0,41.4064,41.4718,41.1611,41.2183,53362.0
2022-03-10 13:00:00,50.4,50.56,50.33,50.53,45620.0,41.2101,41.341,41.1529,41.3164,45620.0
2022-03-10 13:30:00,50.52,50.73,50.5,50.66,55854.0,41.3083,41.48,41.2919,41.4227,55854.0
2022-03-10 14:00:00,50.66,50.91,50.66,50.76,116192.0,41.4227,41.6271,41.4227,41.5045,116192.0
2022-03-10 14:30:00,50.8,50.97,50.76,50.93,77039.0,41.5372,41.6762,41.5045,41.6435,77039.0
2022-03-10 15:00:00,50.94,50.94,50.76,50.9,95949.0,41.6517,41.6517,41.5045,41.619,95949.0
2022-03-10 15:30:00,50.93,50.93,50.73,50.79,168589.0,41.6435,41.6435,41.48,41.529,168589.0
2022-03-10 16:00:00,50.79,50.79,50.79,50.79,23507.0,41.529,41.529,41.529,41.529,23507.0
2022-03-11 09:30:00,50.26,50.46,50.13,50.24,337176.0,41.0957,41.2592,40.9894,41.0793,337176.0
2022-03-11 10:00:00,50.23,50.43,50.08,50.19,246467.0,41.0711,41.2347,40.9485,41.0384,246467.0
2022-03-11 10:30:00,50.17,50.44,50.06,50.43,208394.0,41.0221,41.2428,40.9321,41.2347,208394.0
2022-03-11 11:00:00,50.44,50.52,50.02,50.02,180562.0,41.2428,41.3083,40.8994,40.8994,180562.0
2022-03-11 11:30:00,50.07,50.29,49.96,50.13,198535.0,40.9403,41.1202,40.8504,40.9894,198535.0
2022-03-11 12:00:00,50.14,50.4,50.11,50.26,101814.0,40.9975,41.2101,40.973,41.0957,101814.0
2022-03-11 12:30:00,50.26,50.39,50.25,50.36,91837.0,41.0957,41.202,41.0875,41.1774,91837.0
2022-03-11 13:00:00,50.37,50.47,50.29,50.42,64495.0,41.1856,41.2674,41.1202,41.2265,64495.0
2022-03-11 13:30:00,50.43,50.43,50.2,50.21,129771.0,41.2347,41.2347,41.0466,41.0548,129771.0
2022-03-11 14:00:00,50.21,50.33,50.12,50.3,170661.0,41.0548,41.1529,40.9812,41.1284,170661.0
2022-03-11 14:30:00,50.3,50.32,50.07,50.12,95644.0,41.1284,41.1447,40.9403,40.9812,95644.0
2022-03-11 15:00:00,50.13,50.13,49.93,49.96,102879.0,40.9894,40.9894,40.8258,40.8504,102879.0
2022-03-11 15:30:00,49.95,49.97,49.6,49.61,357685.0,40.8422,40.8585,40.556,40.5642,357685.0
2022-03-11 16:00:00,49.65,49.65,49.65,49.65,151334.0,40.5969,40.5969,40.5969,40.5969,151334.0
2022-03-14 09:30:00,50.37,50.46,49.71,49.88,325381.0,41.1856,41.2592,40.646,40.785,325381.0
2022-03-14 10:00:00,49.88,50.19,49.75,50.1,211525.0,40.785,41.0384,40.6787,40.9648,211525.0
2022-03-14 10:30:00,50.1,50.35,49.98,50.35,119692.0,40.9648,41.1693,40.8667,41.1693,119692.0
2022-03-14 11:00:00,50.35,50.6,50.27,50.32,173802.0,41.1693,41.3737,41.1038,41.1447,173802.0
2022-03-14 11:30:00,50.32,50.44,50.15,50.22,144067.0,41.1447,41.2428,41.0057,41.063,144067.0
2022-03-14 12:00:00,50.21,50.28,50.12,50.24,104175.0,41.0548,41.112,40.9812,41.0793,104175.0
2022-03-14 12:30:00,50.22,50.41,50.1,50.14,45538.0,41.063,41.2183,40.9648,40.9975,45538.0
2022-03-14 13:00:00,50.16,50.37,50.09,50.26,45188.0,41.0139,41.1856,40.9567,41.0957,45188.0
2022-03-14 13:30:00,50.27,50.27,49.98,50.0,135246.0,41.1038,41.1038,40.8667,40.8831,135246.0
2022-03-14 14:00:00,50.02,50.1,49.94,49.97,71132.0,40.8994,40.9648,40.834,40.8585,71132.0
2022-03-14 14:30:00,49.98,50.07,49.91,50.07,152564.0,40.8667,40.9403,40.8095,40.9403,152564.0
2022-03-14 15:00:00,50.07,50.15,49.95,50.01,189951.0,40.9403,41.0057,40.8422,40.8913,189951.0
2022-03-14 15:30:00,50.01,50.05,49.93,49.97,242396.0,40.8913,40.924,40.8258,40.8585,242396.0
2022-03-14 16:00:00,49.97,49.97,49.97,49.97,25338.0,40.8585,40.8585,40.8585,40.8585,25338.0
2022-03-15 09:30:00,49.54,49.74,49.23,49.25,249728.0,40.5069,40.6705,40.2535,40.2698,249728.0
2022-03-15 10:00:00,49.25,49.26,48.79,49.0,307712.0,40.2698,40.278,39.8937,40.0654,307712.0
2022-03-15 10:30:00,49.01,49.4,49.0,49.24,191931.0,40.0736,40.3925,40.0654,40.2617,191931.0
2022-03-15 11:00:00,49.21,49.35,49.13,49.27,177822.0,40.2371,40.3516,40.1717,40.2862,177822.0
2022-03-15 11:30:00,49.27,49.9,49.2,49.72,612948.0,40.2862,40.8013,40.2289,40.6541,612948.0
2022-03-15 12:00:00,49.72,50.08,49.71,50.07,215630.0,40.6541,40.9485,40.646,40.9403,215630.0
2022-03-15 12:30:00,50.07,50.12,49.8,49.92,113493.0,40.9403,40.9812,40.7195,40.8177,113493.0
2022-03-15 13:00:00,49.94,50.01,49.71,49.72,87340.0,40.834,40.8913,40.646,40.6541,87340.0
2022-03-15 13:30:00,49.71,49.8,49.64,49.79,118642.0,40.646,40.7195,40.5887,40.7114,118642.0
2022-03-15 14:00:00,49.78,49.8,49.56,49.61,92009.0,40.7032,40.7195,40.5233,40.5642,92009.0
2022-03-15 14:30:00,49.61,49.74,49.54,49.71,126447.0,40.5642,40.6705,40.5069,40.646,126447.0
2022-03-15 15:00:00,49.71,49.75,49.65,49.72,161570.0,40.646,40.6787,40.5969,40.6541,161570.0
2022-03-15 15:30:00,49.73,49.85,49.63,49.76,346112.0,40.6623,40.7604,40.5805,40.6868,346112.0
2022-03-15 16:00:00,49.76,49.76,49.76,49.76,21044.0,40.6868,40.6868,40.6868,40.6868,21044.0
2022-03-16 09:30:00,50.19,50.41,50.11,50.38,191926.0,41.0384,41.2183,40.973,41.1938,191926.0
2022-03-16 10:00:00,50.4,50.84,50.31,50.52,322508.0,41.2101,41.5699,41.1365,41.3083,322508.0
2022-03-16 10:30:00,50.5,50.6,50.31,50.55,241240.0,41.2919,41.3737,41.1365,41.3328,241240.0
2022-03-16 11:00:00,50.56,50.6,50.35,50.54,195224.0,41.341,41.3737,41.1693,41.3246,195224.0
2022-03-16 11:30:00,50.54,50.54,50.33,50.38,107307.0,41.3246,41.3246,41.1529,41.1938,107307.0
2022-03-16 12:00:00,50.39,50.46,50.24,50.37,73422.0,41.202,41.2592,41.0793,41.1856,73422.0
2022-03-16 12:30:00,50.35,50.37,50.1,50.28,89620.0,41.1693,41.1856,40.9648,41.112,89620.0
2022-03-16 13:00:00,50.28,50.3,50.01,50.02,89254.0,41.112,41.1284,40.8913,40.8994,89254.0
2022-03-16 13:30:00,50.03,50.08,49.8,49.88,235003.0,40.9076,40.9485,40.7195,40.785,235003.0
2022-03-16 14:00:00,49.85,49.85,49.51,49.53,234076.0,40.7604,40.7604,40.4824,40.4988,234076.0
2022-03-16 14:30:00,49.53,49.87,49.35,49.75,212309.0,40.4988,40.7768,40.3516,40.6787,212309.0
2022-03-16 15:00:00,49.75,49.94,49.68,49.91,234637.0,40.6787,40.834,40.6214,40.8095,234637.0
2022-03-16 15:30:00,49.92,50.12,49.88,50.11,418391.0,40.8177,40.9812,40.785,40.973,418391.0
2022-03-16 16:00:00,50.11,50.11,50.11,50.11,87119.0,40.973,40.973,40.973,40.973,87119.0
2022-03-17 09:30:00,50.69,50.88,50.53,50.58,415217.0,41.4473,41.6026,41.3164,41.3573,415217.0
2022-03-17 10:00:00,50.58,50.92,50.54,50.88,234452.0,41.3573,41.6353,41.3246,41.6026,234452.0
2022-03-17 10:30:00,50.87,50.96,50.63,50.8,302366.0,41.5944,41.668,41.3982,41.5372,302366.0
2022-03-17 11:00:00,50.8,50.93,50.73,50.81,119812.0,41.5372,41.6435,41.48,41.5454,119812.0
2022-03-17 11:30:00,50.81,51.06,50.79,51.03,231743.0,41.5454,41.7498,41.529,41.7253,231743.0
2022-03-17 12:00:00,51.03,51.3,51.0,51.3,130364.0,41.7253,41.946,41.7007,41.946,130364.0
2022-03-17 12:30:00,51.3,51.35,51.13,51.21,187097.0,41.946,41.9869,41.807,41.8724,187097.0
2022-03-17 13:00:00,51.22,51.29,51.15,51.18,113083.0,41.8806,41.9379,41.8234,41.8479,113083.0
2022-03-17 13:30:00,51.18,51.2,51.09,51.15,159931.0,41.8479,41.8643,41.7743,41.8234,159931.0
2022-03-17 14:00:00,51.15,51.15,50.99,51.02,153178.0,41.8234,41.8234,41.6926,41.7171,153178.0
2022-03-17 14:30:00,51.0,51.06,50.97,51.02,142405.0,41.7007,41.7498,41.6762,41.7171,142405.0
2022-03-17 15:00:00,51.01,51.03,50.71,50.77,270207.0,41.7089,41.7253,41.4636,41.5127,270207.0
2022-03-17 15:30:00,50.77,50.97,50.73,50.8,672814.0,41.5127,41.6762,41.48,41.5372,672814.0
2022-03-17 16:00:00,50.79,50.85,50.55,50.55,27974.0,41.529,41.5781,41.3328,41.3328,27974.0
2022-03-18 09:30:00,49.46,49.46,49.15,49.3,268623.0,41.0411,41.0411,40.7839,40.9084,268623.0
2022-03-18 10:00:00,49.29,49.34,48.9,48.99,230170.0,40.9001,40.9416,40.5765,40.6511,230170.0
2022-03-18 10:30:00,49.0,49.34,48.92,49.34,276186.0,40.6594,40.9416,40.5931,40.9416,276186.0
2022-03-18 11:00:00,49.34,49.38,49.17,49.21,152326.0,40.9416,40.9748,40.8005,40.8337,152326.0
2022-03-18 11:30:00,49.21,49.6,49.19,49.58,168622.0,40.8337,41.1573,40.8171,41.1407,168622.0
2022-03-18 12:00:00,49.57,49.69,49.43,49.44,122624.0,41.1324,41.232,41.0162,41.0245,122624.0
2022-03-18 12:30:00,49.43,49.84,49.31,49.82,364593.0,41.0162,41.3565,40.9167,41.3399,364593.0
2022-03-18 13:00:00,49.83,50.25,49.83,49.95,252730.0,41.3482,41.6967,41.3482,41.4477,252730.0
2022-03-18 13:30:00,49.95,49.96,49.8,49.82,59785.0,41.4477,41.456,41.3233,41.3399,59785.0
2022-03-18 14:00:00,49.85,49.87,49.72,49.78,68245.0,41.3648,41.3814,41.2569,41.3067,68245.0
2022-03-18 14:30:00,49.78,49.98,49.73,49.88,150763.0,41.3067,41.4726,41.2652,41.3896,150763.0
2022-03-18 15:00:00,49.88,49.98,49.85,49.96,141139.0,41.3896,41.4726,41.3648,41.456,141139.0
2022-03-18 15:30:00,49.95,50.02,49.85,49.85,347775.0,41.4477,41.5058,41.3648,41.3648,347775.0
2022-03-18 16:00:00,49.86,49.86,49.75,49.75,129542.0,41.3731,41.3731,41.2818,41.2818,129542.0
2022-03-21 09:30:00,50.11,50.25,50.02,50.21,357301.0,41.5805,41.6967,41.5058,41.6635,357301.0
2022-03-21 10:00:00,50.22,50.48,50.17,50.4,159655.0,41.6718,41.8875,41.6303,41.8211,159655.0
2022-03-21 10:30:00,50.39,50.47,50.31,50.39,127687.0,41.8128,41.8792,41.7465,41.8128,127687.0
2022-03-21 11:00:00,50.42,50.42,50.21,50.21,103769.0,41.8377,41.8377,41.6635,41.6635,103769.0
2022-03-21 11:30:00,50.2,50.24,50.14,50.23,57923.0,41.6552,41.6884,41.6054,41.6801,57923.0
2022-03-21 12:00:00,50.22,50.36,50.18,50.3,158157.0,41.6718,41.7879,41.6386,41.7382,158157.0
2022-03-21 12:30:00,50.3,50.38,50.08,50.27,245726.0,41.7382,41.8045,41.5556,41.7133,245726.0
2022-03-21 13:00:00,50.27,50.33,50.18,50.3,160712.0,41.7133,41.7631,41.6386,41.7382,160712.0
2022-03-21 13:30:00,50.3,50.47,50.29,50.46,119510.0,41.7382,41.8792,41.7299,41.8709,119510.0
2022-03-21 14:00:00,50.46,50.49,50.34,50.48,144463.0,41.8709,41.8958,41.7714,41.8875,144463.0
2022-03-21 14:30:00,50.48,50.55,50.37,50.37,142446.0,41.8875,41.9456,41.7962,41.7962,142446.0
2022-03-21 15:00:00,50.37,50.51,50.33,50.5,123123.0,41.7962,41.9124,41.7631,41.9041,123123.0
2022-03-21 15:30:00,50.5,50.5,50.25,50.32,369816.0,41.9041,41.9041,41.6967,41.7548,369816.0
2022-03-21 16:00:00,50.32,50.32,50.32,50.32,95209.0,41.7548,41.7548,41.7548,41.7548,95209.0
2022-03-22 09:30:00,50.79,50.97,50.54,50.96,265081.0,42.1448,42.2941,41.9373,42.2858,265081.0
2022-03-22 10:00:00,50.96,50.98,50.64,50.8,369516.0,42.2858,42.3024,42.0203,42.1531,369516.0
2022-03-22 10:30:00,50.79,50.81,50.57,50.73,221966.0,42.1448,42.1613,41.9622,42.095,221966.0
2022-03-22 11:00:00,50.74,50.75,50.48,50.65,160306.0,42.1033,42.1116,41.8875,42.0286,160306.0
2022-03-22 11:30:00,50.62,50.62,50.39,50.5,99227.0,42.0037,42.0037,41.8128,41.9041,99227.0
2022-03-22 12:00:00,50.52,50.59,50.36,50.41,76498.0,41.9207,41.9788,41.7879,41.8294,76498.0
2022-03-22 12:30:00,50.41,50.74,50.35,50.73,122087.0,41.8294,42.1033,41.7796,42.095,122087.0
2022-03-22 13:00:00,50.74,50.91,50.68,50.9,66749.0,42.1033,42.2443,42.0535,42.236,66749.0
2022-03-22 13:30:00,50.91,51.0,50.87,50.92,63932.0,42.2443,42.319,42.2111,42.2526,63932.0
2022-03-22 14:00:00,50.92,50.98,50.81,50.84,76238.0,42.2526,42.3024,42.1613,42.1862,76238.0
2022-03-22 14:30:00,50.83,50.92,50.78,50.82,98072.0,42.1779,42.2526,42.1365,42.1696,98072.0
2022-03-22 15:00:00,50.82,50.91,50.77,50.8,89193.0,42.1696,42.2443,42.1282,42.1531,89193.0
2022-03-22 15:30:00,50.8,50.91,50.73,50.77,195229.0,42.1531,42.2443,42.095,42.1282,195229.0
2022-03-22 16:00:00,50.77,50.87,50.77,50.77,58291.0,42.1282,42.2111,42.1282,42.1282,58291.0
2022-03-23 09:30:00,50.48,50.55,50.25,50.36,449532.0,41.8875,41.9456,41.6967,41.7879,449532.0
2022-03-23 10:00:00,50.35,50.85,50.34,50.81,219641.0,41.7796,42.1945,41.7714,42.1613,219641.0
2022-03-23 10:30:00,50.81,51.0,50.69,50.91,184583.0,42.1613,42.319,42.0618,42.2443,184583.0
2022-03-23 11:00:00,50.92,50.99,50.8,50.94,132525.0,42.2526,42.3107,42.1531,42.2692,132525.0
2022-03-23 11:30:00,50.94,51.12,50.9,50.95,230385.0,42.2692,42.4186,42.236,42.2775,230385.0
2022-03-23 12:00:00,50.94,51.08,50.91,50.98,130963.0,42.2692,42.3854,42.2443,42.3024,130963.0
2022-03-23 12:30:00,51.0,51.14,50.9,51.01,111367.0,42.319,42.4352,42.236,42.3273,111367.0
2022-03-23 13:00:00,51.0,51.04,50.76,50.76,76492.0,42.319,42.3522,42.1199,42.1199,76492.0
2022-03-23 13:30:00,50.76,50.87,50.7,50.87,64572.0,42.1199,42.2111,42.0701,42.2111,64572.0
2022-03-23 14:00:00,50.87,50.99,50.77,50.95,95562.0,42.2111,42.3107,42.1282,42.2775,95562.0
2022-03-23 14:30:00,50.95,50.98,50.87,50.92,71275.0,42.2775,42.3024,42.2111,42.2526,71275.0
2022-03-23 15:00:00,50.92,51.13,50.9,51.11,116301.0,42.2526,42.4269,42.236,42.4103,116301.0
2022-03-23 15:30:00,51.12,51.14,50.96,51.02,397959.0,42.4186,42.4352,42.2858,42.3356,397959.0
2022-03-23 16:00:00,51.02,51.02,51.0,51.0,45912.0,42.3356,42.3356,42.319,42.319,45912.0
2022-03-24 09:30:00,51.76,51.86,51.55,51.65,308054.0,42.9496,43.0326,42.7754,42.8584,308054.0
2022-03-24 10:00:00,51.67,51.71,51.35,51.41,152804.0,42.875,42.9082,42.6094,42.6592,152804.0
2022-03-24 10:30:00,51.41,51.82,51.32,51.79,171476.0,42.6592,42.9994,42.5845,42.9745,171476.0
2022-03-24 11:00:00,51.79,52.03,51.74,51.89,107726.0,42.9745,43.1737,42.933,43.0575,107726.0
2022-03-24 11:30:00,51.9,51.91,51.64,51.72,71424.0,43.0658,43.0741,42.8501,42.9165,71424.0
2022-03-24 12:00:00,51.71,51.71,51.57,51.65,39474.0,42.9082,42.9082,42.792,42.8584,39474.0
2022-03-24 12:30:00,51.66,51.67,51.39,51.55,75255.0,42.8667,42.875,42.6426,42.7754,75255.0
2022-03-24 13:00:00,51.55,51.71,51.48,51.65,66765.0,42.7754,42.9082,42.7173,42.8584,66765.0
2022-03-24 13:30:00,51.63,51.7,51.6,51.68,56967.0,42.8418,42.8999,42.8169,42.8833,56967.0
2022-03-24 14:00:00,51.69,51.7,51.48,51.5,53305.0,42.8916,42.8999,42.7173,42.7339,53305.0
2022-03-24 14:30:00,51.5,51.56,51.32,51.38,81551.0,42.7339,42.7837,42.5845,42.6343,81551.0
2022-03-24 15:00:00,51.37,51.6,51.35,51.56,70970.0,42.626,42.8169,42.6094,42.7837,70970.0
2022-03-24 15:30:00,51.55,51.59,51.47,51.59,181633.0,42.7754,42.8086,42.709,42.8086,181633.0
2022-03-24 16:00:00,51.59,51.59,51.59,51.59,17942.0,42.8086,42.8086,42.8086,42.8086,17942.0
2022-03-25 09:30:00,51.65,51.89,51.58,51.72,163984.0,42.8584,43.0575,42.8003,42.9165,163984.0
2022-03-25 10:00:00,51.72,51.99,51.67,51.9,121892.0,42.9165,43.1405,42.875,43.0658,121892.0
2022-03-25 10:30:00,51.92,52.2,51.88,52.18,130174.0,43.0824,43.3147,43.0492,43.2982,130174.0
2022-03-25 11:00:00,52.19,52.4,52.13,52.28,210000.0,43.3065,43.4807,43.2567,43.3811,210000.0
2022-03-25 11:30:00,52.27,52.44,52.16,52.2,208998.0,43.3728,43.5139,43.2816,43.3147,208998.0
2022-03-25 12:00:00,52.19,52.35,52.16,52.35,46551.0,43.3065,43.4392,43.2816,43.4392,46551.0
2022-03-25 12:30:00,52.33,52.42,52.21,52.37,82239.0,43.4226,43.4973,43.323,43.4558,82239.0
2022-03-25 13:00:00,52.37,52.41,52.32,52.32,124952.0,43.4558,43.489,43.4143,43.4143,124952.0
2022-03-25 13:30:00,52.33,52.45,52.32,52.4,73326.0,43.4226,43.5222,43.4143,43.4807,73326.0
2022-03-25 14:00:00,52.4,52.58,52.36,52.53,82973.0,43.4807,43.6301,43.4475,43.5886,82973.0
2022-03-25 14:30:00,52.53,52.56,52.47,52.49,80491.0,43.5886,43.6135,43.5388,43.5554,80491.0
2022-03-25 15:00:00,52.5,52.5,52.32,52.44,109116.0,43.5637,43.5637,43.4143,43.5139,109116.0
2022-03-25 15:30:00,52.43,52.52,52.36,52.45,168547.0,43.5056,43.5803,43.4475,43.5222,168547.0
2022-03-25 16:00:00,52.48,52.48,52.48,52.48,13470.0,43.5471,43.5471,43.5471,43.5471,13470.0
2022-03-28 09:30:00,52.34,52.34,51.74,51.82,184305.0,43.4309,43.4309,42.933,42.9994,184305.0
2022-03-28 10:00:00,51.83,51.97,51.63,51.9,76886.0,43.0077,43.1239,42.8418,43.0658,76886.0
2022-03-28 10:30:00,51.9,51.93,51.46,51.56,113788.0,43.0658,43.0907,42.7007,42.7837,113788.0
2022-03-28 11:00:00,51.56,51.58,51.38,51.45,151657.0,42.7837,42.8003,42.6343,42.6924,151657.0
2022-03-28 11:30:00,51.47,51.5,51.11,51.28,132201.0,42.709,42.7339,42.4103,42.5513,132201.0
2022-03-28 12:00:00,51.26,51.39,51.23,51.34,67583.0,42.5348,42.6426,42.5099,42.6011,67583.0
2022-03-28 12:30:00,51.33,51.56,51.32,51.45,86879.0,42.5928,42.7837,42.5845,42.6924,86879.0
2022-03-28 13:00:00,51.45,51.51,51.38,51.5,97363.0,42.6924,42.7422,42.6343,42.7339,97363.0
2022-03-28 13:30:00,51.5,51.56,51.36,51.38,82525.0,42.7339,42.7837,42.6177,42.6343,82525.0
2022-03-28 14:00:00,51.36,51.53,51.35,51.45,91354.0,42.6177,42.7588,42.6094,42.6924,91354.0
2022-03-28 14:30:00,51.44,51.5,51.38,51.48,79430.0,42.6841,42.7339,42.6343,42.7173,79430.0
2022-03-28 15:00:00,51.47,51.47,51.21,51.24,121335.0,42.709,42.709,42.4933,42.5182,121335.0
2022-03-28 15:30:00,51.23,51.34,51.18,51.3,251962.0,42.5099,42.6011,42.4684,42.5679,251962.0
2022-03-28 16:00:00,51.3,51.3,51.3,51.3,25048.0,42.5679,42.5679,42.5679,42.5679,25048.0
2022-03-29 09:30:00,51.27,51.3,50.58,50.8,495798.0,42.543,42.5679,41.9705,42.1531,495798.0
2022-03-29 10:00:00,50.81,51.02,50.64,50.97,321727.0,42.1613,42.3356,42.0203,42.2941,321727.0
2022-03-29 10:30:00,50.95,50.97,50.49,50.51,260063.0,42.2775,42.2941,41.8958,41.9124,260063.0
2022-03-29 11:00:00,50.52,50.72,50.48,50.7,187748.0,41.9207,42.0867,41.8875,42.0701,187748.0
2022-03-29 11:30:00,50.73,50.94,50.72,50.74,128028.0,42.095,42.2692,42.0867,42.1033,128028.0
2022-03-29 12:00:00,50.75,50.81,50.65,50.8,90516.0,42.1116,42.1613,42.0286,42.1531,90516.0
2022-03-29 12:30:00,50.82,50.9,50.72,50.8,106700.0,42.1696,42.236,42.0867,42.1531,106700.0
2022-03-29 13:00:00,50.8,50.95,50.72,50.92,99843.0,42.1531,42.2775,42.0867,42.2526,99843.0
2022-03-29 13:30:00,50.93,51.15,50.93,51.15,90557.0,42.2609,42.4435,42.2609,42.4435,90557.0
2022-03-29 14:00:00,51.14,51.33,51.13,51.31,169498.0,42.4352,42.5928,42.4269,42.5762,169498.0
2022-03-29 14:30:00,51.3,51.36,51.21,51.29,119891.0,42.5679,42.6177,42.4933,42.5596,119891.0
2022-03-29 15:00:00,51.29,51.62,51.28,51.59,198766.0,42.5596,42.8335,42.5513,42.8086,198766.0
2022-03-29 15:30:00,51.6,51.7,51.43,51.7,440789.0,42.8169,42.8999,42.6758,42.8999,440789.0
2022-03-29 16:00:00,51.7,51.7,51.7,51.7,33082.0,42.8999,42.8999,42.8999,42.8999,33082.0
2022-03-30 09:30:00,52.18,52.64,52.17,52.44,256533.0,43.2982,43.6799,43.2899,43.5139,256533.0
2022-03-30 10:00:00,52.44,52.44,52.13,52.25,114239.0,43.5139,43.5139,43.2567,43.3562,114239.0
2022-03-30 10:30:00,52.25,52.5,52.15,52.41,106336.0,43.3562,43.5637,43.2733,43.489,106336.0
2022-03-30 11:00:00,52.42,52.49,52.08,52.13,108079.0,43.4973,43.5554,43.2152,43.2567,108079.0
2022-03-30 11:30:00,52.21,52.49,52.21,52.45,62119.0,43.323,43.5554,43.323,43.5222,62119.0
2022-03-30 12:00:00,52.44,52.46,52.33,52.39,31506.0,43.5139,43.5305,43.4226,43.4724,31506.0
2022-03-30 12:30:00,52.4,52.45,52.2,52.23,37446.0,43.4807,43.5222,43.3147,43.3396,37446.0
2022-03-30 13:00:00,52.23,52.31,52.14,52.19,47688.0,43.3396,43.406,43.265,43.3065,47688.0
2022-03-30 13:30:00,52.19,52.19,52.05,52.13,69499.0,43.3065,43.3065,43.1903,43.2567,69499.0
2022-03-30 14:00:00,52.13,52.19,52.08,52.14,69604.0,43.2567,43.3065,43.2152,43.265,69604.0
2022-03-30 14:30:00,52.14,52.18,52.08,52.09,49506.0,43.265,43.2982,43.2152,43.2235,49506.0
2022-03-30 15:00:00,52.08,52.18,52.02,52.16,99796.0,43.2152,43.2982,43.1654,43.2816,99796.0
2022-03-30 15:30:00,52.15,52.36,52.14,52.22,424053.0,43.2733,43.4475,43.265,43.3313,424053.0
2022-03-30 16:00:00,52.21,52.21,52.21,52.21,86076.0,43.323,43.323,43.323,43.323,86076.0
2022-03-31 09:30:00,51.37,51.51,51.27,51.29,287129.0,42.626,42.7422,42.543,42.5596,287129.0
2022-03-31 10:00:00,51.28,51.32,51.06,51.17,141774.0,42.5513,42.5845,42.3688,42.4601,141774.0
2022-03-31 10:30:00,51.15,51.36,51.07,51.31,197789.0,42.4435,42.6177,42.3771,42.5762,197789.0
2022-03-31 11:00:00,51.31,51.41,51.03,51.11,166239.0,42.5762,42.6592,42.3439,42.4103,166239.0
2022-03-31 11:30:00,51.11,51.25,51.01,51.21,61826.0,42.4103,42.5265,42.3273,42.4933,61826.0
2022-03-31 12:00:00,51.19,51.24,51.11,51.14,81165.0,42.4767,42.5182,42.4103,42.4352,81165.0
2022-03-31 12:30:00,51.14,51.18,51.07,51.15,49474.0,42.4352,42.4684,42.3771,42.4435,49474.0
2022-03-31 13:00:00,51.13,51.14,51.03,51.12,42909.0,42.4269,42.4352,42.3439,42.4186,42909.0
2022-03-31 13:30:00,51.12,51.16,51.06,51.07,40182.0,42.4186,42.4518,42.3688,42.3771,40182.0
2022-03-31 14:00:00,51.07,51.07,50.88,50.88,75528.0,42.3771,42.3771,42.2194,42.2194,75528.0
2022-03-31 14:30:00,50.89,50.95,50.76,50.85,104320.0,42.2277,42.2775,42.1199,42.1945,104320.0
2022-03-31 15:00:00,50.85,50.99,50.83,50.88,136844.0,42.1945,42.3107,42.1779,42.2194,136844.0
2022-03-31 15:30:00,50.88,50.89,50.53,50.54,357829.0,42.2194,42.2277,41.929,41.9373,357829.0
2022-03-31 16:00:00,50.54,50.54,50.52,50.52,29789.0,41.9373,41.9373,41.9207,41.9207,29789.0
2022-04-01 09:30:00,51.43,51.9,51.33,51.84,233197.0,42.6758,43.0658,42.5928,43.016,233197.0
2022-04-01 10:00:00,51.86,51.9,51.64,51.71,170654.0,43.0326,43.0658,42.8501,42.9082,170654.0
2022-04-01 10:30:00,51.69,51.89,51.55,51.79,221216.0,42.8916,43.0575,42.7754,42.9745,221216.0
2022-04-01 11:00:00,51.78,51.79,51.59,51.74,217890.0,42.9662,42.9745,42.8086,42.933,217890.0
2022-04-01 11:30:00,51.71,51.73,51.58,51.67,131458.0,42.9082,42.9248,42.8003,42.875,131458.0
2022-04-01 12:00:00,51.68,51.68,51.5,51.6,53525.0,42.8833,42.8833,42.7339,42.8169,53525.0
2022-04-01 12:30:00,51.6,51.61,51.45,51.59,37364.0,42.8169,42.8252,42.6924,42.8086,37364.0
2022-04-01 13:00:00,51.58,51.62,51.48,51.51,94063.0,42.8003,42.8335,42.7173,42.7422,94063.0
2022-04-01 13:30:00,51.53,51.82,51.52,51.77,183749.0,42.7588,42.9994,42.7505,42.9579,183749.0
2022-04-01 14:00:00,51.78,51.94,51.78,51.94,158409.0,42.9662,43.099,42.9662,43.099,158409.0
2022-04-01 14:30:00,51.94,52.13,51.93,52.07,302044.0,43.099,43.2567,43.0907,43.2069,302044.0
2022-04-01 15:00:00,52.07,52.14,51.97,52.06,233979.0,43.2069,43.265,43.1239,43.1986,233979.0
2022-04-01 15:30:00,52.05,52.2,51.92,52.19,277676.0,43.1903,43.3147,43.0824,43.3065,277676.0
2022-04-01 16:00:00,52.2,52.2,52.2,52.2,25530.0,43.3147,43.3147,43.3147,43.3147,25530.0
2022-04-04 09:30:00,51.56,51.67,51.24,51.56,265798.0,42.7837,42.875,42.5182,42.7837,265798.0
2022-04-04 10:00:00,51.56,51.65,51.44,51.58,376378.0,42.7837,42.8584,42.6841,42.8003,376378.0
2022-04-04 10:30:00,51.58,51.62,51.36,51.36,240643.0,42.8003,42.8335,42.6177,42.6177,240643.0
2022-04-04 11:00:00,51.38,51.51,51.37,51.51,119756.0,42.6343,42.7422,42.626,42.7422,119756.0
2022-04-04 11:30:00,51.52,51.66,51.32,51.49,200818.0,42.7505,42.8667,42.5845,42.7256,200818.0
2022-04-04 12:00:00,51.5,51.56,51.46,51.5,65471.0,42.7339,42.7837,42.7007,42.7339,65471.0
2022-04-04 12:30:00,51.5,51.53,51.41,51.48,86243.0,42.7339,42.7588,42.6592,42.7173,86243.0
2022-04-04 13:00:00,51.48,51.66,51.47,51.61,178147.0,42.7173,42.8667,42.709,42.8252,178147.0
2022-04-04 13:30:00,51.61,51.71,51.57,51.66,103739.0,42.8252,42.9082,42.792,42.8667,103739.0
2022-04-04 14:00:00,51.66,51.85,51.62,51.84,116609.0,42.8667,43.0243,42.8335,43.016,116609.0
2022-04-04 14:30:00,51.84,52.05,51.81,52.04,257283.0,43.016,43.1903,42.9911,43.182,257283.0
2022-04-04 15:00:00,52.04,52.09,51.97,52.02,246841.0,43.182,43.2235,43.1239,43.1654,246841.0
2022-04-04 15:30:00,52.02,52.13,51.88,51.92,665048.0,43.1654,43.2567,43.0492,43.0824,665048.0
2022-04-04 16:00:00,51.92,51.92,51.92,51.92,48310.0,43.0824,43.0824,43.0824,43.0824,48310.0
2022-04-05 09:30:00,50.71,51.01,50.7,50.83,389863.0,42.0784,42.3273,42.0701,42.1779,389863.0
2022-04-05 10:00:00,50.83,50.93,50.3,50.47,247114.0,42.1779,42.2609,41.7382,41.8792,247114.0
2022-04-05 10:30:00,50.45,50.51,50.25,50.34,124749.0,41.8626,41.9124,41.6967,41.7714,124749.0
2022-04-05 11:00:00,50.32,50.57,50.32,50.53,168813.0,41.7548,41.9622,41.7548,41.929,168813.0
2022-04-05 11:30:00,50.55,50.63,50.43,50.46,72879.0,41.9456,42.012,41.846,41.8709,72879.0
2022-04-05 12:00:00,50.45,50.59,50.45,50.48,55985.0,41.8626,41.9788,41.8626,41.8875,55985.0
2022-04-05 12:30:00,50.47,50.57,50.42,50.54,57118.0,41.8792,41.9622,41.8377,41.9373,57118.0
2022-04-05 13:00:00,50.54,50.66,50.53,50.62,81581.0,41.9373,42.0369,41.929,42.0037,81581.0
2022-04-05 13:30:00,50.61,50.63,50.31,50.38,76948.0,41.9954,42.012,41.7465,41.8045,76948.0
2022-04-05 14:00:00,50.39,50.45,50.28,50.33,75161.0,41.8128,41.8626,41.7216,41.7631,75161.0
2022-04-05 14:30:00,50.33,50.47,50.26,50.32,218178.0,41.7631,41.8792,41.705,41.7548,218178.0
2022-04-05 15:00:00,50.32,50.48,50.13,50.18,240331.0,41.7548,41.8875,41.5971,41.6386,240331.0
2022-04-05 15:30:00,50.19,50.19,49.94,50.19,368749.0,41.6469,41.6469,41.4394,41.6469,368749.0
2022-04-05 16:00:00,50.19,50.19,50.19,50.19,56186.0,41.6469,41.6469,41.6469,41.6469,56186.0
2022-04-06 09:30:00,49.75,49.89,49.51,49.62,267444.0,41.2818,41.3979,41.0826,41.1739,267444.0
2022-04-06 10:00:00,49.63,49.97,49.6,49.8,236600.0,41.1822,41.4643,41.1573,41.3233,236600.0
2022-04-06 10:30:00,49.8,49.97,49.72,49.74,197668.0,41.3233,41.4643,41.2569,41.2735,197668.0
2022-04-06 11:00:00,49.74,49.84,49.67,49.74,129676.0,41.2735,41.3565,41.2154,41.2735,129676.0
2022-04-06 11:30:00,49.76,50.0,49.62,49.97,171746.0,41.2901,41.4892,41.1739,41.4643,171746.0
2022-04-06 12:00:00,49.98,50.1,49.78,49.79,103348.0,41.4726,41.5722,41.3067,41.315,103348.0
2022-04-06 12:30:00,49.78,49.82,49.69,49.76,75577.0,41.3067,41.3399,41.232,41.2901,75577.0
2022-04-06 13:00:00,49.75,49.77,49.55,49.68,73402.0,41.2818,41.2984,41.1158,41.2237,73402.0
2022-04-06 13:30:00,49.64,49.7,49.44,49.48,88476.0,41.1905,41.2403,41.0245,41.0577,88476.0
2022-04-06 14:00:00,49.48,49.73,49.18,49.23,183627.0,41.0577,41.2652,40.8088,40.8503,183627.0
2022-04-06 14:30:00,49.24,49.57,49.22,49.56,117457.0,40.8586,41.1324,40.842,41.1241,117457.0
2022-04-06 15:00:00,49.55,49.63,49.37,49.38,111483.0,41.1158,41.1822,40.9665,40.9748,111483.0
2022-04-06 15:30:00,49.37,49.57,49.34,49.49,199717.0,40.9665,41.1324,40.9416,41.066,199717.0
2022-04-06 16:00:00,49.49,49.49,49.49,49.49,33404.0,41.066,41.066,41.066,41.066,33404.0
2022-04-07 09:30:00,49.47,49.72,49.33,49.45,270159.0,41.0494,41.2569,40.9333,41.0328,270159.0
2022-04-07 10:00:00,49.47,49.48,49.01,49.04,173875.0,41.0494,41.0577,40.6677,40.6926,173875.0
2022-04-07 10:30:00,49.04,49.29,48.94,48.96,85040.0,40.6926,40.9001,40.6097,40.6262,85040.0
2022-04-07 11:00:00,48.96,49.07,48.78,48.79,122885.0,40.6262,40.7175,40.4769,40.4852,122885.0
2022-04-07 11:30:00,48.79,48.97,48.72,48.84,134404.0,40.4852,40.6345,40.4271,40.5267,134404.0
2022-04-07 12:00:00,48.83,48.94,48.76,48.8,41400.0,40.5184,40.6097,40.4603,40.4935,41400.0
2022-04-07 12:30:00,48.8,48.98,48.78,48.98,42281.0,40.4935,40.6428,40.4769,40.6428,42281.0
2022-04-07 13:00:00,48.99,49.35,48.99,49.34,77867.0,40.6511,40.9499,40.6511,40.9416,77867.0
2022-04-07 13:30:00,49.33,49.36,49.2,49.34,53920.0,40.9333,40.9582,40.8254,40.9416,53920.0
2022-04-07 14:00:00,49.34,49.45,49.27,49.39,120672.0,40.9416,41.0328,40.8835,40.9831,120672.0
2022-04-07 14:30:00,49.4,49.54,49.4,49.51,73305.0,40.9914,41.1075,40.9914,41.0826,73305.0
2022-04-07 15:00:00,49.48,49.57,49.46,49.5,58269.0,41.0577,41.1324,41.0411,41.0743,58269.0
2022-04-07 15:30:00,49.48,49.6,49.46,49.52,124199.0,41.0577,41.1573,41.0411,41.0909,124199.0
2022-04-07 16:00:00,49.54,49.57,49.54,49.57,23036.0,41.1075,41.1324,41.1075,41.1324,23036.0
2022-04-08 09:30:00,49.2,49.45,49.19,49.32,194211.0,40.8254,41.0328,40.8171,40.925,194211.0
2022-04-08 10:00:00,49.31,49.56,49.26,49.31,80979.0,40.9167,41.1241,40.8752,40.9167,80979.0
2022-04-08 10:30:00,49.36,49.63,49.32,49.62,77006.0,40.9582,41.1822,40.925,41.1739,77006.0
2022-04-08 11:00:00,49.63,49.65,49.46,49.57,82692.0,41.1822,41.1988,41.0411,41.1324,82692.0
2022-04-08 11:30:00,49.56,49.8,49.52,49.8,139675.0,41.1241,41.3233,41.0909,41.3233,139675.0
2022-04-08 12:00:00,49.8,49.99,49.73,49.85,196430.0,41.3233,41.4809,41.2652,41.3648,196430.0
2022-04-08 12:30:00,49.86,49.86,49.76,49.8,72608.0,41.3731,41.3731,41.2901,41.3233,72608.0
2022-04-08 13:00:00,49.8,49.86,49.66,49.7,80110.0,41.3233,41.3731,41.2071,41.2403,80110.0
2022-04-08 13:30:00,49.7,49.73,49.62,49.7,61796.0,41.2403,41.2652,41.1739,41.2403,61796.0
2022-04-08 14:00:00,49.7,49.77,49.64,49.69,112545.0,41.2403,41.2984,41.1905,41.232,112545.0
2022-04-08 14:30:00,49.68,49.71,49.62,49.65,100366.0,41.2237,41.2486,41.1739,41.1988,100366.0
2022-04-08 15:00:00,49.66,49.72,49.58,49.69,108321.0,41.2071,41.2569,41.1407,41.232,108321.0
2022-04-08 15:30:00,49.7,49.74,49.54,49.59,285085.0,41.2403,41.2735,41.1075,41.149,285085.0
2022-04-08 16:00:00,49.56,49.6,49.56,49.6,33660.0,41.1241,41.1573,41.1241,41.1573,33660.0
2022-04-11 09:30:00,51.13,51.24,50.67,50.92,359532.0,42.4269,42.5182,42.0452,42.2526,359532.0
2022-04-11 10:00:00,50.91,51.05,50.82,50.82,128983.0,42.2443,42.3605,42.1696,42.1696,128983.0
2022-04-11 10:30:00,50.82,50.99,50.72,50.96,116366.0,42.1696,42.3107,42.0867,42.2858,116366.0
2022-04-11 11:00:00,50.96,51.0,50.86,50.88,200289.0,42.2858,42.319,42.2028,42.2194,200289.0
2022-04-11 11:30:00,50.88,50.92,50.67,50.76,92702.0,42.2194,42.2526,42.0452,42.1199,92702.0
2022-04-11 12:00:00,50.75,50.75,50.61,50.62,51780.0,42.1116,42.1116,41.9954,42.0037,51780.0
2022-04-11 12:30:00,50.62,50.64,50.48,50.53,64263.0,42.0037,42.0203,41.8875,41.929,64263.0
2022-04-11 13:00:00,50.54,50.6,50.44,50.46,54748.0,41.9373,41.9871,41.8543,41.8709,54748.0
2022-04-11 13:30:00,50.48,50.61,50.47,50.6,40080.0,41.8875,41.9954,41.8792,41.9871,40080.0
2022-04-11 14:00:00,50.6,50.7,50.55,50.59,76449.0,41.9871,42.0701,41.9456,41.9788,76449.0
2022-04-11 14:30:00,50.59,50.71,50.56,50.68,92801.0,41.9788,42.0784,41.9539,42.0535,92801.0
2022-04-11 15:00:00,50.7,50.76,50.6,50.63,129493.0,42.0701,42.1199,41.9871,42.012,129493.0
2022-04-11 15:30:00,50.62,50.63,50.39,50.41,193898.0,42.0037,42.012,41.8128,41.8294,193898.0
2022-04-11 16:00:00,50.44,50.44,50.44,50.44,35090.0,41.8543,41.8543,41.8543,41.8543,35090.0
2022-04-12 09:30:00,50.35,50.65,50.33,50.49,266212.0,41.7796,42.0286,41.7631,41.8958,266212.0
2022-04-12 10:00:00,50.49,50.52,50.16,50.3,132776.0,41.8958,41.9207,41.622,41.7382,132776.0
2022-04-12 10:30:00,50.33,50.61,50.29,50.46,115875.0,41.7631,41.9954,41.7299,41.8709,115875.0
2022-04-12 11:00:00,50.45,50.51,50.37,50.44,180691.0,41.8626,41.9124,41.7962,41.8543,180691.0
2022-04-12 11:30:00,50.45,50.62,50.4,50.55,116282.0,41.8626,42.0037,41.8211,41.9456,116282.0
2022-04-12 12:00:00,50.56,50.57,50.36,50.41,105928.0,41.9539,41.9622,41.7879,41.8294,105928.0
2022-04-12 12:30:00,50.4,50.46,50.29,50.39,70923.0,41.8211,41.8709,41.7299,41.8128,70923.0
2022-04-12 13:00:00,50.38,50.44,50.29,50.29,58439.0,41.8045,41.8543,41.7299,41.7299,58439.0
2022-04-12 13:30:00,50.29,50.33,50.02,50.04,107751.0,41.7299,41.7631,41.5058,41.5224,107751.0
2022-04-12 14:00:00,50.06,50.11,50.0,50.05,84033.0,41.539,41.5805,41.4892,41.5307,84033.0
2022-04-12 14:30:00,50.04,50.08,49.89,49.96,148771.0,41.5224,41.5556,41.3979,41.456,148771.0
2022-04-12 15:00:00,49.95,49.98,49.72,49.79,165694.0,41.4477,41.4726,41.2569,41.315,165694.0
2022-04-12 15:30:00,49.78,49.9,49.72,49.89,410927.0,41.3067,41.4062,41.2569,41.3979,410927.0
2022-04-12 16:00:00,49.9,50.7,49.9,50.7,30154.0,41.4062,42.0701,41.4062,42.0701,30154.0
2022-04-13 09:30:00,50.82,51.18,50.8,50.82,213141.0,42.1696,42.4684,42.1531,42.1696,213141.0
2022-04-13 10:00:00,50.83,51.04,50.7,50.95,147891.0,42.1779,42.3522,42.0701,42.2775,147891.0
2022-04-13 10:30:00,50.95,51.0,50.85,50.88,110419.0,42.2775,42.319,42.1945,42.2194,110419.0
2022-04-13 11:00:00,50.87,51.03,50.83,51.0,96954.0,42.2111,42.3439,42.1779,42.319,96954.0
2022-04-13 11:30:00,51.01,51.17,50.99,51.06,74430.0,42.3273,42.4601,42.3107,42.3688,74430.0
2022-04-13 12:00:00,51.06,51.08,50.8,50.81,194716.0,42.3688,42.3854,42.1531,42.1613,194716.0
2022-04-13 12:30:00,50.81,51.03,50.8,50.99,91433.0,42.1613,42.3439,42.1531,42.3107,91433.0
2022-04-13 13:00:00,51.0,51.06,50.99,51.05,64121.0,42.319,42.3688,42.3107,42.3605,64121.0
2022-04-13 13:30:00,51.05,51.07,50.83,50.9,126118.0,42.3605,42.3771,42.1779,42.236,126118.0
2022-04-13 14:00:00,50.91,50.99,50.87,50.9,65320.0,42.2443,42.3107,42.2111,42.236,65320.0
2022-04-13 14:30:00,50.9,50.96,50.85,50.9,78736.0,42.236,42.2858,42.1945,42.236,78736.0
2022-04-13 15:00:00,50.89,51.0,50.87,50.97,229909.0,42.2277,42.319,42.2111,42.2941,229909.0
2022-04-13 15:30:00,50.97,51.05,50.92,51.05,410131.0,42.2941,42.3605,42.2526,42.3605,410131.0
2022-04-13 16:00:00,51.04,51.04,51.04,51.04,27789.0,42.3522,42.3522,42.3522,42.3522,27789.0
2022-04-14 09:30:00,50.48,50.58,50.21,50.43,275945.0,41.8875,41.9705,41.6635,41.846,275945.0
2022-04-14 10:00:00,50.45,50.67,50.41,50.64,190699.0,41.8626,42.0452,41.8294,42.0203,190699.0
2022-04-14 10:30:00,50.65,50.68,50.41,50.42,110388.0,42.0286,42.0535,41.8294,41.8377,110388.0
2022-04-14 11:00:00,50.39,50.5,50.35,50.44,134681.0,41.8128,41.9041,41.7796,41.8543,134681.0
2022-04-14 11:30:00,50.44,50.49,50.2,50.37,136331.0,41.8543,41.8958,41.6552,41.7962,136331.0
2022-04-14 12:00:00,50.38,50.72,50.37,50.45,129075.0,41.8045,42.0867,41.7962,41.8626,129075.0
2022-04-14 12:30:00,50.45,50.45,50.25,50.39,74237.0,41.8626,41.8626,41.6967,41.8128,74237.0
2022-04-14 13:00:00,50.4,50.56,50.37,50.42,73949.0,41.8211,41.9539,41.7962,41.8377,73949.0
2022-04-14 13:30:00,50.41,50.59,50.4,50.57,74221.0,41.8294,41.9788,41.8211,41.9622,74221.0
2022-04-14 14:00:00,50.58,50.81,50.55,50.78,98134.0,41.9705,42.1613,41.9456,42.1365,98134.0
2022-04-14 14:30:00,50.79,50.93,50.75,50.8,91416.0,42.1448,42.2609,42.1116,42.1531,91416.0
2022-04-14 15:00:00,50.8,50.9,50.74,50.88,64229.0,42.1531,42.236,42.1033,42.2194,64229.0
2022-04-14 15:30:00,50.88,50.99,50.83,50.88,302577.0,42.2194,42.3107,42.1779,42.2194,302577.0
2022-04-14 16:00:00,50.9,50.9,50.9,50.9,102225.0,42.236,42.236,42.236,42.236,102225.0
2022-04-18 09:30:00,50.85,51.36,50.64,51.27,224840.0,42.1945,42.6177,42.0203,42.543,224840.0
2022-04-18 10:00:00,51.26,51.28,51.02,51.15,97261.0,42.5348,42.5513,42.3356,42.4435,97261.0
2022-04-18 10:30:00,51.16,51.17,51.04,51.07,53640.0,42.4518,42.4601,42.3522,42.3771,53640.0
2022-04-18 11:00:00,51.06,51.1,50.94,50.96,86258.0,42.3688,42.402,42.2692,42.2858,86258.0
2022-04-18 11:30:00,50.96,50.97,50.82,50.91,41514.0,42.2858,42.2941,42.1696,42.2443,41514.0
2022-04-18 12:00:00,50.91,50.99,50.83,50.95,57820.0,42.2443,42.3107,42.1779,42.2775,57820.0
2022-04-18 12:30:00,50.95,51.12,50.91,51.12,59444.0,42.2775,42.4186,42.2443,42.4186,59444.0
2022-04-18 13:00:00,51.12,51.29,51.09,51.18,70598.0,42.4186,42.5596,42.3937,42.4684,70598.0
2022-04-18 13:30:00,51.18,51.42,51.18,51.36,71513.0,42.4684,42.6675,42.4684,42.6177,71513.0
2022-04-18 14:00:00,51.36,51.38,51.25,51.32,69828.0,42.6177,42.6343,42.5265,42.5845,69828.0
2022-04-18 14:30:00,51.31,51.41,51.23,51.29,99100.0,42.5762,42.6592,42.5099,42.5596,99100.0
2022-04-18 15:00:00,51.28,51.31,51.17,51.22,234138.0,42.5513,42.5762,42.4601,42.5016,234138.0
2022-04-18 15:30:00,51.22,51.22,51.04,51.16,320221.0,42.5016,42.5016,42.3522,42.4518,320221.0
2022-04-18 16:00:00,51.18,51.18,51.08,51.08,29951.0,42.4684,42.4684,42.3854,42.3854,29951.0
2022-04-19 09:30:00,51.43,51.71,51.33,51.69,260723.0,42.6758,42.9082,42.5928,42.8916,260723.0
2022-04-19 10:00:00,51.71,51.71,51.33,51.53,204315.0,42.9082,42.9082,42.5928,42.7588,204315.0
2022-04-19 10:30:00,51.54,51.56,51.39,51.4,103806.0,42.7671,42.7837,42.6426,42.6509,103806.0
2022-04-19 11:00:00,51.39,51.4,51.21,51.25,355332.0,42.6426,42.6509,42.4933,42.5265,355332.0
2022-04-19 11:30:00,51.26,51.3,51.07,51.17,227425.0,42.5348,42.5679,42.3771,42.4601,227425.0
2022-04-19 12:00:00,51.16,51.24,51.06,51.21,53603.0,42.4518,42.5182,42.3688,42.4933,53603.0
2022-04-19 12:30:00,51.22,51.26,51.1,51.16,30455.0,42.5016,42.5348,42.402,42.4518,30455.0
2022-04-19 13:00:00,51.16,51.32,51.14,51.22,42935.0,42.4518,42.5845,42.4352,42.5016,42935.0
2022-04-19 13:30:00,51.23,51.31,51.19,51.26,75757.0,42.5099,42.5762,42.4767,42.5348,75757.0
2022-04-19 14:00:00,51.27,51.27,51.1,51.15,70557.0,42.543,42.543,42.402,42.4435,70557.0
2022-04-19 14:30:00,51.16,51.18,51.06,51.15,73232.0,42.4518,42.4684,42.3688,42.4435,73232.0
2022-04-19 15:00:00,51.14,51.21,51.1,51.16,64913.0,42.4352,42.4933,42.402,42.4518,64913.0
2022-04-19 15:30:00,51.16,51.25,51.08,51.22,248178.0,42.4518,42.5265,42.3854,42.5016,248178.0
2022-04-19 16:00:00,51.19,51.19,51.19,51.19,27510.0,42.4767,42.4767,42.4767,42.4767,27510.0
2022-04-20 09:30:00,50.81,50.93,50.73,50.85,158571.0,42.1613,42.2609,42.095,42.1945,158571.0
2022-04-20 10:00:00,50.88,50.99,50.85,50.9,58450.0,42.2194,42.3107,42.1945,42.236,58450.0
2022-04-20 10:30:00,50.92,51.14,50.91,51.09,64556.0,42.2526,42.4352,42.2443,42.3937,64556.0
2022-04-20 11:00:00,51.08,51.1,50.91,51.01,96577.0,42.3854,42.402,42.2443,42.3273,96577.0
2022-04-20 11:30:00,51.01,51.18,51.01,51.12,65907.0,42.3273,42.4684,42.3273,42.4186,65907.0
2022-04-20 12:00:00,51.12,51.17,51.04,51.11,54682.0,42.4186,42.4601,42.3522,42.4103,54682.0
2022-04-20 12:30:00,51.11,51.23,51.09,51.16,39325.0,42.4103,42.5099,42.3937,42.4518,39325.0
2022-04-20 13:00:00,51.16,51.23,51.08,51.13,58695.0,42.4518,42.5099,42.3854,42.4269,58695.0
2022-04-20 13:30:00,51.16,51.32,51.13,51.3,80580.0,42.4518,42.5845,42.4269,42.5679,80580.0
2022-04-20 14:00:00,51.29,51.34,51.13,51.13,70924.0,42.5596,42.6011,42.4269,42.4269,70924.0
2022-04-20 14:30:00,51.13,51.13,50.89,50.95,70978.0,42.4269,42.4269,42.2277,42.2775,70978.0
2022-04-20 15:00:00,50.94,51.04,50.91,50.99,106962.0,42.2692,42.3522,42.2443,42.3107,106962.0
2022-04-20 15:30:00,50.98,50.98,50.77,50.93,397570.0,42.3024,42.3024,42.1282,42.2609,397570.0
2022-04-20 16:00:00,50.91,50.91,50.91,50.91,22950.0,42.2443,42.2443,42.2443,42.2443,22950.0
2022-04-21 09:30:00,51.59,51.66,51.16,51.49,178103.0,42.8086,42.8667,42.4518,42.7256,178103.0
2022-04-21 10:00:00,51.48,51.61,51.42,51.46,189961.0,42.7173,42.8252,42.6675,42.7007,189961.0
2022-04-21 10:30:00,51.45,51.45,51.11,51.11,115016.0,42.6924,42.6924,42.4103,42.4103,115016.0
2022-04-21 11:00:00,51.1,51.21,51.07,51.2,118084.0,42.402,42.4933,42.3771,42.485,118084.0
2022-04-21 11:30:00,51.2,51.27,51.04,51.2,71153.0,42.485,42.543,42.3522,42.485,71153.0
2022-04-21 12:00:00,51.19,51.26,50.95,50.98,51525.0,42.4767,42.5348,42.2775,42.3024,51525.0
2022-04-21 12:30:00,50.97,51.04,50.75,50.77,65543.0,42.2941,42.3522,42.1116,42.1282,65543.0
2022-04-21 13:00:00,50.75,50.85,50.67,50.83,73671.0,42.1116,42.1945,42.0452,42.1779,73671.0
2022-04-21 13:30:00,50.83,50.87,50.59,50.68,70495.0,42.1779,42.2111,41.9788,42.0535,70495.0
2022-04-21 14:00:00,50.67,50.73,50.54,50.67,79147.0,42.0452,42.095,41.9373,42.0452,79147.0
2022-04-21 14:30:00,50.64,50.8,50.37,50.37,104547.0,42.0203,42.1531,41.7962,41.7962,104547.0
2022-04-21 15:00:00,50.4,50.4,50.17,50.28,109612.0,41.8211,41.8211,41.6303,41.7216,109612.0
2022-04-21 15:30:00,50.28,50.38,50.19,50.26,259712.0,41.7216,41.8045,41.6469,41.705,259712.0
2022-04-21 16:00:00,50.12,50.18,50.12,50.12,81828.0,41.5888,41.6386,41.5888,41.5888,81828.0
2022-04-22 09:30:00,49.67,50.03,49.62,49.85,263982.0,41.2154,41.5141,41.1739,41.3648,263982.0
2022-04-22 10:00:00,49.86,50.02,49.7,49.81,126961.0,41.3731,41.5058,41.2403,41.3316,126961.0
2022-04-22 10:30:00,49.82,49.86,49.44,49.46,114982.0,41.3399,41.3731,41.0245,41.0411,114982.0
2022-04-22 11:00:00,49.46,49.61,49.44,49.58,91106.0,41.0411,41.1656,41.0245,41.1407,91106.0
2022-04-22 11:30:00,49.57,49.65,49.29,49.37,102449.0,41.1324,41.1988,40.9001,40.9665,102449.0
2022-04-22 12:00:00,49.38,49.43,49.26,49.4,66468.0,40.9748,41.0162,40.8752,40.9914,66468.0
2022-04-22 12:30:00,49.41,49.48,49.25,49.33,51400.0,40.9997,41.0577,40.8669,40.9333,51400.0
2022-04-22 13:00:00,49.33,49.33,49.21,49.25,51589.0,40.9333,40.9333,40.8337,40.8669,51589.0
2022-04-22 13:30:00,49.24,49.38,49.17,49.19,67602.0,40.8586,40.9748,40.8005,40.8171,67602.0
2022-04-22 14:00:00,49.18,49.32,49.08,49.21,46388.0,40.8088,40.925,40.7258,40.8337,46388.0
2022-04-22 14:30:00,49.2,49.23,49.0,49.03,82648.0,40.8254,40.8503,40.6594,40.6843,82648.0
2022-04-22 15:00:00,49.04,49.23,48.97,49.2,102032.0,40.6926,40.8503,40.6345,40.8254,102032.0
2022-04-22 15:30:00,49.2,49.39,49.04,49.08,266479.0,40.8254,40.9831,40.6926,40.7258,266479.0
2022-04-22 16:00:00,49.1,49.1,49.1,49.1,26726.0,40.7424,40.7424,40.7424,40.7424,26726.0
2022-04-25 09:30:00,48.1,48.15,47.73,47.73,508183.0,39.9126,39.9541,39.6056,39.6056,508183.0
2022-04-25 10:00:00,47.74,47.79,47.53,47.6,186799.0,39.6139,39.6554,39.4397,39.4977,186799.0
2022-04-25 10:30:00,47.57,47.72,47.36,47.36,247093.0,39.4728,39.5973,39.2986,39.2986,247093.0
2022-04-25 11:00:00,47.34,47.46,47.2,47.22,165794.0,39.282,39.3816,39.1658,39.1824,165794.0
2022-04-25 11:30:00,47.24,47.26,46.86,47.05,179981.0,39.199,39.2156,38.8837,39.0414,179981.0
2022-04-25 12:00:00,47.04,47.33,46.86,47.11,150427.0,39.0331,39.2737,38.8837,39.0911,150427.0
2022-04-25 12:30:00,47.12,47.28,47.1,47.18,159718.0,39.0994,39.2322,39.0828,39.1492,159718.0
2022-04-25 13:00:00,47.18,47.37,47.06,47.28,126515.0,39.1492,39.3069,39.0497,39.2322,126515.0
2022-04-25 13:30:00,47.26,47.43,47.18,47.36,103712.0,39.2156,39.3567,39.1492,39.2986,103712.0
2022-04-25 14:00:00,47.39,47.88,47.36,47.87,122673.0,39.3235,39.7301,39.2986,39.7218,122673.0
2022-04-25 14:30:00,47.88,48.14,47.86,47.95,245205.0,39.7301,39.9458,39.7135,39.7882,245205.0
2022-04-25 15:00:00,47.95,48.18,47.76,48.11,104211.0,39.7882,39.979,39.6305,39.9209,104211.0
2022-04-25 15:30:00,48.11,48.31,48.04,48.12,410660.0,39.9209,40.0869,39.8628,39.9292,410660.0
2022-04-25 16:00:00,48.27,48.27,48.27,48.27,38773.0,40.0537,40.0537,40.0537,40.0537,38773.0
2022-04-26 09:30:00,47.37,47.52,47.26,47.39,470065.0,39.3069,39.4314,39.2156,39.3235,470065.0
2022-04-26 10:00:00,47.38,47.79,47.32,47.44,427718.0,39.3152,39.6554,39.2654,39.365,427718.0
2022-04-26 10:30:00,47.45,47.45,47.22,47.33,325029.0,39.3733,39.3733,39.1824,39.2737,325029.0
2022-04-26 11:00:00,47.33,48.15,47.32,47.92,238097.0,39.2737,39.9541,39.2654,39.7633,238097.0
2022-04-26 11:30:00,47.92,48.29,47.7,47.9,385614.0,39.7633,40.0703,39.5807,39.7467,385614.0
2022-04-26 12:00:00,47.89,48.24,47.86,48.16,74298.0,39.7384,40.0288,39.7135,39.9624,74298.0
2022-04-26 12:30:00,48.15,48.28,48.08,48.26,75363.0,39.9541,40.062,39.896,40.0454,75363.0
2022-04-26 13:00:00,48.25,48.26,47.89,47.91,108455.0,40.0371,40.0454,39.7384,39.755,108455.0
2022-04-26 13:30:00,47.9,48.07,47.72,47.85,139908.0,39.7467,39.8877,39.5973,39.7052,139908.0
2022-04-26 14:00:00,47.86,47.92,47.67,47.78,293859.0,39.7135,39.7633,39.5558,39.6471,293859.0
2022-04-26 14:30:00,47.78,47.78,47.53,47.7,168827.0,39.6471,39.6471,39.4397,39.5807,168827.0
2022-04-26 15:00:00,47.7,47.83,47.61,47.72,453382.0,39.5807,39.6886,39.506,39.5973,453382.0
2022-04-26 15:30:00,47.72,47.84,47.62,47.67,784000.0,39.5973,39.6969,39.5143,39.5558,784000.0
2022-04-26 16:00:00,47.61,47.61,47.61,47.61,82658.0,39.506,39.506,39.506,39.506,82658.0
2022-04-27 09:30:00,47.45,47.51,47.07,47.38,387084.0,39.3733,39.4231,39.058,39.3152,387084.0
2022-04-27 10:00:00,47.37,47.52,47.23,47.23,510717.0,39.3069,39.4314,39.1907,39.1907,510717.0
2022-04-27 10:30:00,47.23,47.51,47.18,47.43,246259.0,39.1907,39.4231,39.1492,39.3567,246259.0
2022-04-27 11:00:00,47.43,47.67,47.42,47.62,266032.0,39.3567,39.5558,39.3484,39.5143,266032.0
2022-04-27 11:30:00,47.62,47.7,47.47,47.59,221980.0,39.5143,39.5807,39.3899,39.4894,221980.0
2022-04-27 12:00:00,47.59,48.23,47.59,48.05,268983.0,39.4894,40.0205,39.4894,39.8711,268983.0
2022-04-27 12:30:00,48.06,48.58,48.06,48.15,368952.0,39.8794,40.3109,39.8794,39.9541,368952.0
2022-04-27 13:00:00,48.14,48.14,47.81,48.01,140267.0,39.9458,39.9458,39.672,39.838,140267.0
2022-04-27 13:30:00,48.02,48.13,47.87,48.11,231629.0,39.8463,39.9375,39.7218,39.9209,231629.0
2022-04-27 14:00:00,48.1,48.35,47.97,47.97,306752.0,39.9126,40.1201,39.8048,39.8048,306752.0
2022-04-27 14:30:00,47.97,48.15,47.85,48.06,219097.0,39.8048,39.9541,39.7052,39.8794,219097.0
2022-04-27 15:00:00,48.05,48.21,48.0,48.12,441803.0,39.8711,40.0039,39.8297,39.9292,441803.0
2022-04-27 15:30:00,48.12,48.33,48.08,48.22,843907.0,39.9292,40.1035,39.896,40.0122,843907.0
2022-04-27 16:00:00,48.21,48.23,48.21,48.23,31254.0,40.0039,40.0205,40.0039,40.0205,31254.0
2022-04-28 09:30:00,49.23,49.29,48.57,48.84,276840.0,40.8503,40.9001,40.3026,40.5267,276840.0
2022-04-28 10:00:00,48.87,48.9,48.7,48.87,84944.0,40.5516,40.5765,40.4105,40.5516,84944.0
2022-04-28 10:30:00,48.88,49.08,48.72,49.03,92518.0,40.5599,40.7258,40.4271,40.6843,92518.0
2022-04-28 11:00:00,49.04,49.28,48.93,49.17,157069.0,40.6926,40.8918,40.6014,40.8005,157069.0
2022-04-28 11:30:00,49.19,49.35,49.06,49.28,146313.0,40.8171,40.9499,40.7092,40.8918,146313.0
2022-04-28 12:00:00,49.28,49.55,49.26,49.55,69195.0,40.8918,41.1158,40.8752,41.1158,69195.0
2022-04-28 12:30:00,49.55,49.65,49.5,49.61,114035.0,41.1158,41.1988,41.0743,41.1656,114035.0
2022-04-28 13:00:00,49.6,49.67,49.48,49.63,96465.0,41.1573,41.2154,41.0577,41.1822,96465.0
2022-04-28 13:30:00,49.62,49.67,49.52,49.61,104470.0,41.1739,41.2154,41.0909,41.1656,104470.0
2022-04-28 14:00:00,49.62,49.71,49.6,49.66,137066.0,41.1739,41.2486,41.1573,41.2071,137066.0
2022-04-28 14:30:00,49.66,49.74,49.57,49.66,123562.0,41.2071,41.2735,41.1324,41.2071,123562.0
2022-04-28 15:00:00,49.66,49.85,49.64,49.8,121386.0,41.2071,41.3648,41.1905,41.3233,121386.0
2022-04-28 15:30:00,49.79,49.8,49.59,49.62,215290.0,41.315,41.3233,41.149,41.1739,215290.0
2022-04-28 16:00:00,49.66,49.66,49.66,49.66,15266.0,41.2071,41.2071,41.2071,41.2071,15266.0
2022-04-29 09:30:00,49.67,50.03,49.64,50.03,262897.0,41.2154,41.5141,41.1905,41.5141,262897.0
2022-04-29 10:00:00,50.03,50.12,49.62,49.65,186987.0,41.5141,41.5888,41.1739,41.1988,186987.0
2022-04-29 10:30:00,49.64,50.21,49.61,50.13,287076.0,41.1905,41.6635,41.1656,41.5971,287076.0
2022-04-29 11:00:00,50.14,50.15,49.85,49.98,352243.0,41.6054,41.6137,41.3648,41.4726,352243.0
2022-04-29 11:30:00,49.97,50.08,49.81,49.97,331737.0,41.4643,41.5556,41.3316,41.4643,331737.0
2022-04-29 12:00:00,49.96,49.97,49.74,49.77,87985.0,41.456,41.4643,41.2735,41.2984,87985.0
2022-04-29 12:30:00,49.77,49.81,49.4,49.47,169458.0,41.2984,41.3316,40.9914,41.0494,169458.0
2022-04-29 13:00:00,49.48,49.68,49.47,49.67,94737.0,41.0577,41.2237,41.0494,41.2154,94737.0
2022-04-29 13:30:00,49.67,49.76,49.51,49.53,82931.0,41.2154,41.2901,41.0826,41.0992,82931.0
2022-04-29 14:00:00,49.53,49.54,49.34,49.4,68502.0,41.0992,41.1075,40.9416,40.9914,68502.0
2022-04-29 14:30:00,49.41,49.42,49.17,49.27,90597.0,40.9997,41.0079,40.8005,40.8835,90597.0
2022-04-29 15:00:00,49.26,49.26,49.01,49.01,120755.0,40.8752,40.8752,40.6677,40.6677,120755.0
2022-04-29 15:30:00,49.0,49.14,48.81,48.86,333973.0,40.6594,40.7756,40.5018,40.5433,333973.0
2022-04-29 16:00:00,48.87,48.87,48.71,48.71,77178.0,40.5516,40.5516,40.4188,40.4188,77178.0
2022-05-02 09:30:00,49.19,49.45,48.97,49.42,323625.0,40.8171,41.0328,40.6345,41.0079,323625.0
2022-05-02 10:00:00,49.43,50.13,49.4,50.01,171687.0,41.0162,41.5971,40.9914,41.4975,171687.0
2022-05-02 10:30:00,50.04,50.17,49.61,49.61,202286.0,41.5224,41.6303,41.1656,41.1656,202286.0
2022-05-02 11:00:00,49.61,49.61,49.26,49.31,229240.0,41.1656,41.1656,40.8752,40.9167,229240.0
2022-05-02 11:30:00,49.31,49.64,49.22,49.44,104755.0,40.9167,41.1905,40.842,41.0245,104755.0
2022-05-02 12:00:00,49.42,49.82,49.33,49.68,57235.0,41.0079,41.3399,40.9333,41.2237,57235.0
2022-05-02 12:30:00,49.69,49.77,49.5,49.54,70389.0,41.232,41.2984,41.0743,41.1075,70389.0
2022-05-02 13:00:00,49.56,49.67,49.41,49.51,85876.0,41.1241,41.2154,40.9997,41.0826,85876.0
2022-05-02 13:30:00,49.53,49.61,49.38,49.52,90080.0,41.0992,41.1656,40.9748,41.0909,90080.0
2022-05-02 14:00:00,49.52,49.57,49.28,49.38,103586.0,41.0909,41.1324,40.8918,40.9748,103586.0
2022-05-02 14:30:00,49.37,49.59,49.34,49.46,99641.0,40.9665,41.149,40.9416,41.0411,99641.0
2022-05-02 15:00:00,49.49,50.01,49.45,49.98,101903.0,41.066,41.4975,41.0328,41.4726,101903.0
2022-05-02 15:30:00,49.98,50.16,49.94,50.04,257530.0,41.4726,41.622,41.4394,41.5224,257530.0
2022-05-02 16:00:00,50.05,50.05,50.05,50.05,29956.0,41.5307,41.5307,41.5307,41.5307,29956.0
2022-05-03 09:30:00,50.41,50.79,50.4,50.76,336783.0,41.8294,42.1448,41.8211,42.1199,336783.0
2022-05-03 10:00:00,50.76,51.2,50.66,51.18,186650.0,42.1199,42.485,42.0369,42.4684,186650.0
2022-05-03 10:30:00,51.18,51.27,50.95,51.21,142390.0,42.4684,42.543,42.2775,42.4933,142390.0
2022-05-03 11:00:00,51.2,51.42,51.19,51.36,178780.0,42.485,42.6675,42.4767,42.6177,178780.0
2022-05-03 11:30:00,51.36,51.57,51.35,51.54,110366.0,42.6177,42.792,42.6094,42.7671,110366.0
2022-05-03 12:00:00,51.54,51.6,51.35,51.37,116571.0,42.7671,42.8169,42.6094,42.626,116571.0
2022-05-03 12:30:00,51.34,51.5,51.25,51.45,85777.0,42.6011,42.7339,42.5265,42.6924,85777.0
2022-05-03 13:00:00,51.47,51.62,51.44,51.51,74859.0,42.709,42.8335,42.6841,42.7422,74859.0
2022-05-03 13:30:00,51.52,51.55,51.36,51.45,65368.0,42.7505,42.7754,42.6177,42.6924,65368.0
2022-05-03 14:00:00,51.44,51.45,51.19,51.27,82417.0,42.6841,42.6924,42.4767,42.543,82417.0
2022-05-03 14:30:00,51.29,51.52,51.14,51.52,105977.0,42.5596,42.7505,42.4352,42.7505,105977.0
2022-05-03 15:00:00,51.53,51.64,51.37,51.44,113853.0,42.7588,42.8501,42.626,42.6841,113853.0
2022-05-03 15:30:00,51.44,51.48,51.23,51.42,241851.0,42.6841,42.7173,42.5099,42.6675,241851.0
2022-05-03 16:00:00,51.43,51.43,51.43,51.43,26707.0,42.6758,42.6758,42.6758,42.6758,26707.0
2022-05-04 09:30:00,52.3,52.43,52.05,52.09,255858.0,43.3977,43.5056,43.1903,43.2235,255858.0
2022-05-04 10:00:00,52.09,52.16,51.83,51.88,144772.0,43.2235,43.2816,43.0077,43.0492,144772.0
2022-05-04 10:30:00,51.88,51.9,51.72,51.77,175911.0,43.0492,43.0658,42.9165,42.9579,175911.0
2022-05-04 11:00:00,51.75,51.79,51.46,51.5,179103.0,42.9413,42.9745,42.7007,42.7339,179103.0
2022-05-04 11:30:00,51.5,51.99,51.45,51.91,119580.0,42.7339,43.1405,42.6924,43.0741,119580.0
2022-05-04 12:00:00,51.91,51.95,51.69,51.95,67933.0,43.0741,43.1073,42.8916,43.1073,67933.0
2022-05-04 12:30:00,51.95,52.01,51.9,52.01,88418.0,43.1073,43.1571,43.0658,43.1571,88418.0
2022-05-04 13:00:00,52.01,52.13,51.89,51.98,123929.0,43.1571,43.2567,43.0575,43.1322,123929.0
2022-05-04 13:30:00,51.98,52.02,51.87,51.88,140944.0,43.1322,43.1654,43.0409,43.0492,140944.0
2022-05-04 14:00:00,51.9,52.24,51.86,52.16,145049.0,43.0658,43.3479,43.0326,43.2816,145049.0
2022-05-04 14:30:00,52.21,52.67,51.67,52.58,183713.0,43.323,43.7047,42.875,43.6301,183713.0
2022-05-04 15:00:00,52.57,52.79,52.46,52.72,256806.0,43.6218,43.8043,43.5305,43.7462,256806.0
2022-05-04 15:30:00,52.72,52.79,52.44,52.59,665317.0,43.7462,43.8043,43.5139,43.6384,665317.0
2022-05-04 16:00:00,52.76,52.76,52.76,52.76,45729.0,43.7794,43.7794,43.7794,43.7794,45729.0
2022-05-05 09:30:00,52.94,52.99,52.36,52.91,443838.0,43.9288,43.9703,43.4475,43.9039,443838.0
2022-05-05 10:00:00,52.9,52.92,52.33,52.47,335698.0,43.8956,43.9122,43.4226,43.5388,335698.0
2022-05-05 10:30:00,52.46,52.65,52.39,52.55,235590.0,43.5305,43.6882,43.4724,43.6052,235590.0
2022-05-05 11:00:00,52.53,52.53,51.88,51.97,176360.0,43.5886,43.5886,43.0492,43.1239,176360.0
2022-05-05 11:30:00,51.96,52.26,51.64,51.67,102206.0,43.1156,43.3645,42.8501,42.875,102206.0
2022-05-05 12:00:00,51.61,51.91,51.46,51.85,130140.0,42.8252,43.0741,42.7007,43.0243,130140.0
2022-05-05 12:30:00,51.83,52.23,51.81,52.21,162334.0,43.0077,43.3396,42.9911,43.323,162334.0
2022-05-05 13:00:00,52.22,52.44,52.19,52.3,96527.0,43.3313,43.5139,43.3065,43.3977,96527.0
2022-05-05 13:30:00,52.29,52.48,52.19,52.35,184398.0,43.3894,43.5471,43.3065,43.4392,184398.0
2022-05-05 14:00:00,52.35,52.67,52.27,52.34,142494.0,43.4392,43.7047,43.3728,43.4309,142494.0
2022-05-05 14:30:00,52.34,52.58,52.25,52.44,178649.0,43.4309,43.6301,43.3562,43.5139,178649.0
2022-05-05 15:00:00,52.44,52.47,52.17,52.24,277013.0,43.5139,43.5388,43.2899,43.3479,277013.0
2022-05-05 15:30:00,52.24,52.59,52.19,52.52,692150.0,43.3479,43.6384,43.3065,43.5803,692150.0
2022-05-05 16:00:00,52.49,52.74,52.49,52.74,23395.0,43.5554,43.7628,43.5554,43.7628,23395.0
2022-05-06 09:30:00,53.85,53.95,53.4,53.49,398028.0,44.6839,44.7669,44.3105,44.3852,398028.0
2022-05-06 10:00:00,53.5,53.9,53.41,53.73,236022.0,44.3935,44.7254,44.3188,44.5843,236022.0
2022-05-06 10:30:00,53.75,53.92,53.48,53.83,180591.0,44.6009,44.742,44.3769,44.6673,180591.0
2022-05-06 11:00:00,53.83,54.06,53.73,54.0,209431.0,44.6673,44.8581,44.5843,44.8084,209431.0
2022-05-06 11:30:00,54.01,54.02,53.38,53.44,192765.0,44.8167,44.825,44.2939,44.3437,192765.0
2022-05-06 12:00:00,53.43,53.72,53.36,53.59,82135.0,44.3354,44.576,44.2773,44.4681,82135.0
2022-05-06 12:30:00,53.58,53.79,53.49,53.79,83972.0,44.4599,44.6341,44.3852,44.6341,83972.0
2022-05-06 13:00:00,53.79,53.9,53.48,53.65,76172.0,44.6341,44.7254,44.3769,44.5179,76172.0
2022-05-06 13:30:00,53.66,53.79,53.41,53.5,108498.0,44.5262,44.6341,44.3188,44.3935,108498.0
2022-05-06 14:00:00,53.49,53.55,53.26,53.32,83314.0,44.3852,44.435,44.1943,44.2441,83314.0
2022-05-06 14:30:00,53.32,53.6,53.27,53.43,84062.0,44.2441,44.4764,44.2026,44.3354,84062.0
2022-05-06 15:00:00,53.43,53.55,53.23,53.35,165752.0,44.3354,44.435,44.1694,44.269,165752.0
2022-05-06 15:30:00,53.35,53.82,53.35,53.7,326736.0,44.269,44.659,44.269,44.5594,326736.0
2022-05-06 16:00:00,53.74,53.74,53.7,53.74,25320.0,44.5926,44.5926,44.5594,44.5926,25320.0
2022-05-09 09:30:00,51.74,51.8,51.37,51.5,331711.0,42.933,42.9828,42.626,42.7339,331711.0
2022-05-09 10:00:00,51.48,51.68,51.19,51.22,129096.0,42.7173,42.8833,42.4767,42.5016,129096.0
2022-05-09 10:30:00,51.19,51.28,50.93,50.97,156899.0,42.4767,42.5513,42.2609,42.2941,156899.0
2022-05-09 11:00:00,50.96,51.08,50.6,50.6,226114.0,42.2858,42.3854,41.9871,41.9871,226114.0
2022-05-09 11:30:00,50.59,51.5,50.54,51.45,250129.0,41.9788,42.7339,41.9373,42.6924,250129.0
2022-05-09 12:00:00,51.44,51.97,51.31,51.78,186709.0,42.6841,43.1239,42.5762,42.9662,186709.0
2022-05-09 12:30:00,51.77,51.84,51.37,51.4,128279.0,42.9579,43.016,42.626,42.6509,128279.0
2022-05-09 13:00:00,51.39,51.44,51.05,51.23,190989.0,42.6426,42.6841,42.3605,42.5099,190989.0
2022-05-09 13:30:00,51.24,51.29,50.86,51.04,118181.0,42.5182,42.5596,42.2028,42.3522,118181.0
2022-05-09 14:00:00,51.04,51.13,50.67,50.69,138774.0,42.3522,42.4269,42.0452,42.0618,138774.0
2022-05-09 14:30:00,50.67,50.91,50.58,50.85,142324.0,42.0452,42.2443,41.9705,42.1945,142324.0
2022-05-09 15:00:00,50.86,51.01,50.51,50.54,129989.0,42.2028,42.3273,41.9124,41.9373,129989.0
2022-05-09 15:30:00,50.53,50.55,50.37,50.47,270026.0,41.929,41.9456,41.7962,41.8792,270026.0
2022-05-09 16:00:00,50.49,50.49,50.49,50.49,36954.0,41.8958,41.8958,41.8958,41.8958,36954.0
2022-05-10 09:30:00,51.21,51.42,51.02,51.36,135290.0,42.4933,42.6675,42.3356,42.6177,135290.0
2022-05-10 10:00:00,51.42,51.63,51.28,51.56,131746.0,42.6675,42.8418,42.5513,42.7837,131746.0
2022-05-10 10:30:00,51.55,51.55,51.14,51.31,106602.0,42.7754,42.7754,42.4352,42.5762,106602.0
2022-05-10 11:00:00,51.3,51.37,50.72,50.82,144565.0,42.5679,42.626,42.0867,42.1696,144565.0
2022-05-10 11:30:00,50.81,50.85,50.45,50.59,194228.0,42.1613,42.1945,41.8626,41.9788,194228.0
2022-05-10 12:00:00,50.59,50.68,50.28,50.33,67754.0,41.9788,42.0535,41.7216,41.7631,67754.0
2022-05-10 12:30:00,50.32,50.4,50.14,50.15,72296.0,41.7548,41.8211,41.6054,41.6137,72296.0
2022-05-10 13:00:00,50.14,50.32,50.0,50.25,89255.0,41.6054,41.7548,41.4892,41.6967,89255.0
2022-05-10 13:30:00,50.27,50.72,50.27,50.72,86030.0,41.7133,42.0867,41.7133,42.0867,86030.0
2022-05-10 14:00:00,50.73,50.73,50.44,50.51,125509.0,42.095,42.095,41.8543,41.9124,125509.0
2022-05-10 14:30:00,50.52,50.84,50.51,50.79,119673.0,41.9207,42.1862,41.9124,42.1448,119673.0
2022-05-10 15:00:00,50.81,50.97,50.75,50.8,146334.0,42.1613,42.2941,42.1116,42.1531,146334.0
2022-05-10 15:30:00,50.79,51.09,50.66,51.04,515221.0,42.1448,42.3937,42.0369,42.3522,515221.0
2022-05-10 16:00:00,51.05,51.11,51.05,51.11,46754.0,42.3605,42.4103,42.3605,42.4103,46754.0
2022-05-11 09:30:00,52.26,52.96,52.25,52.61,207271.0,43.3645,43.9454,43.3562,43.655,207271.0
2022-05-11 10:00:00,52.6,52.73,52.48,52.69,110118.0,43.6467,43.7545,43.5471,43.7213,110118.0
2022-05-11 10:30:00,52.63,52.96,52.62,52.87,123724.0,43.6716,43.9454,43.6633,43.8707,123724.0
2022-05-11 11:00:00,52.83,52.99,52.68,52.99,120102.0,43.8375,43.9703,43.713,43.9703,120102.0
2022-05-11 11:30:00,52.95,53.15,52.9,53.07,172005.0,43.9371,44.103,43.8956,44.0367,172005.0
2022-05-11 12:00:00,53.09,53.19,52.86,52.87,119351.0,44.0533,44.1362,43.8624,43.8707,119351.0
2022-05-11 12:30:00,52.85,53.03,52.59,52.62,137862.0,43.8541,44.0035,43.6384,43.6633,137862.0
2022-05-11 13:00:00,52.59,52.9,52.46,52.46,239801.0,43.6384,43.8956,43.5305,43.5305,239801.0
2022-05-11 13:30:00,52.44,52.87,52.25,52.29,337752.0,43.5139,43.8707,43.3562,43.3894,337752.0
2022-05-11 14:00:00,52.29,52.8,52.29,52.72,377567.0,43.3894,43.8126,43.3894,43.7462,377567.0
2022-05-11 14:30:00,52.68,52.87,52.59,52.62,80319.0,43.713,43.8707,43.6384,43.6633,80319.0
2022-05-11 15:00:00,52.62,52.76,52.45,52.6,283092.0,43.6633,43.7794,43.5222,43.6467,283092.0
2022-05-11 15:30:00,52.62,52.75,52.35,52.53,767384.0,43.6633,43.7711,43.4392,43.5886,767384.0
2022-05-11 16:00:00,52.53,52.57,52.53,52.57,99387.0,43.5886,43.6218,43.5886,43.6218,99387.0
2022-05-12 09:30:00,51.75,51.9,51.39,51.49,258071.0,42.9413,43.0658,42.6426,42.7256,258071.0
2022-05-12 10:00:00,51.49,51.7,51.1,51.56,163468.0,42.7256,42.8999,42.402,42.7837,163468.0
2022-05-12 10:30:00,51.56,51.83,51.43,51.73,132961.0,42.7837,43.0077,42.6758,42.9248,132961.0
2022-05-12 11:00:00,51.69,52.02,51.53,51.62,142910.0,42.8916,43.1654,42.7588,42.8335,142910.0
2022-05-12 11:30:00,51.64,51.65,51.03,51.04,102915.0,42.8501,42.8584,42.3439,42.3522,102915.0
2022-05-12 12:00:00,51.06,51.42,51.05,51.4,48794.0,42.3688,42.6675,42.3605,42.6509,48794.0
2022-05-12 12:30:00,51.43,51.53,51.3,51.3,44660.0,42.6758,42.7588,42.5679,42.5679,44660.0
2022-05-12 13:00:00,51.3,51.33,51.05,51.11,69213.0,42.5679,42.5928,42.3605,42.4103,69213.0
2022-05-12 13:30:00,51.09,51.14,50.86,50.95,58616.0,42.3937,42.4352,42.2028,42.2775,58616.0
2022-05-12 14:00:00,50.96,51.01,50.74,50.87,117142.0,42.2858,42.3273,42.1033,42.2111,117142.0
2022-05-12 14:30:00,50.89,50.93,50.63,50.81,124260.0,42.2277,42.2609,42.012,42.1613,124260.0
2022-05-12 15:00:00,50.83,51.31,50.77,51.05,161579.0,42.1779,42.5762,42.1282,42.3605,161579.0
2022-05-12 15:30:00,51.04,51.73,51.04,51.73,408040.0,42.3522,42.9248,42.3522,42.9248,408040.0
2022-05-12 16:00:00,51.69,51.69,51.69,51.69,374119.0,42.8916,42.8916,42.8916,42.8916,374119.0
2022-05-13 09:30:00,52.73,53.06,52.51,52.69,237658.0,43.7545,44.0284,43.572,43.7213,237658.0
2022-05-13 10:00:00,52.69,53.18,52.68,53.16,194342.0,43.7213,44.1279,43.713,44.1113,194342.0
2022-05-13 10:30:00,53.15,53.36,53.02,53.3,266553.0,44.103,44.2773,43.9952,44.2275,266553.0
2022-05-13 11:00:00,53.29,53.42,53.17,53.35,193187.0,44.2192,44.3271,44.1196,44.269,193187.0
2022-05-13 11:30:00,53.35,53.44,53.17,53.23,81408.0,44.269,44.3437,44.1196,44.1694,81408.0
2022-05-13 12:00:00,53.23,53.38,53.23,53.3,71309.0,44.1694,44.2939,44.1694,44.2275,71309.0
2022-05-13 12:30:00,53.3,53.41,53.22,53.39,88056.0,44.2275,44.3188,44.1611,44.3022,88056.0
2022-05-13 13:00:00,53.4,53.44,53.27,53.32,71428.0,44.3105,44.3437,44.2026,44.2441,71428.0
2022-05-13 13:30:00,53.34,53.39,53.2,53.23,159907.0,44.2607,44.3022,44.1445,44.1694,159907.0
2022-05-13 14:00:00,53.23,53.24,52.98,53.04,165690.0,44.1694,44.1777,43.962,44.0118,165690.0
2022-05-13 14:30:00,53.06,53.34,53.03,53.34,86754.0,44.0284,44.2607,44.0035,44.2607,86754.0
2022-05-13 15:00:00,53.33,53.39,53.27,53.36,111140.0,44.2524,44.3022,44.2026,44.2773,111140.0
2022-05-13 15:30:00,53.34,53.41,53.14,53.41,229477.0,44.2607,44.3188,44.0947,44.3188,229477.0
2022-05-13 16:00:00,53.5,53.5,53.5,53.5,63195.0,44.3935,44.3935,44.3935,44.3935,63195.0
2022-05-16 09:30:00,53.75,53.98,53.62,53.73,122787.0,44.6009,44.7918,44.493,44.5843,122787.0
2022-05-16 10:00:00,53.72,53.83,53.57,53.83,116907.0,44.576,44.6673,44.4516,44.6673,116907.0
2022-05-16 10:30:00,53.82,53.83,53.52,53.74,118334.0,44.659,44.6673,44.4101,44.5926,118334.0
2022-05-16 11:00:00,53.74,53.93,53.67,53.84,60600.0,44.5926,44.7503,44.5345,44.6756,60600.0
2022-05-16 11:30:00,53.8,54.09,53.72,54.05,96645.0,44.6424,44.883,44.576,44.8499,96645.0
2022-05-16 12:00:00,54.06,54.08,53.86,53.97,122635.0,44.8581,44.8747,44.6922,44.7835,122635.0
2022-05-16 12:30:00,53.98,54.09,53.97,54.09,58903.0,44.7918,44.883,44.7835,44.883,58903.0
2022-05-16 13:00:00,54.07,54.4,54.07,54.4,67684.0,44.8664,45.1403,44.8664,45.1403,67684.0
2022-05-16 13:30:00,54.4,54.43,54.3,54.38,58448.0,45.1403,45.1652,45.0573,45.1237,58448.0
2022-05-16 14:00:00,54.36,54.58,54.33,54.58,80268.0,45.1071,45.2896,45.0822,45.2896,80268.0
2022-05-16 14:30:00,54.58,54.61,54.43,54.54,169199.0,45.2896,45.3145,45.1652,45.2564,169199.0
2022-05-16 15:00:00,54.51,54.6,54.39,54.45,167214.0,45.2316,45.3062,45.132,45.1818,167214.0
2022-05-16 15:30:00,54.46,54.47,54.24,54.34,310039.0,45.1901,45.1984,45.0075,45.0905,310039.0
2022-05-16 16:00:00,54.37,54.37,54.34,54.34,35543.0,45.1154,45.1154,45.0905,45.0905,35543.0
2022-05-17 09:30:00,54.83,55.09,54.67,55.07,255136.0,45.4971,45.7128,45.3643,45.6962,255136.0
2022-05-17 10:00:00,55.09,55.28,54.96,55.05,236819.0,45.7128,45.8705,45.605,45.6796,236819.0
2022-05-17 10:30:00,55.05,55.25,55.04,55.21,281805.0,45.6796,45.8456,45.6713,45.8124,281805.0
2022-05-17 11:00:00,55.21,55.33,55.1,55.17,299507.0,45.8124,45.912,45.7211,45.7792,299507.0
2022-05-17 11:30:00,55.2,55.21,54.95,55.04,50918.0,45.8041,45.8124,45.5967,45.6713,50918.0
2022-05-17 12:00:00,55.03,55.13,54.91,55.12,53388.0,45.663,45.746,45.5635,45.7377,53388.0
2022-05-17 12:30:00,55.11,55.24,55.07,55.19,44217.0,45.7294,45.8373,45.6962,45.7958,44217.0
2022-05-17 13:00:00,55.19,55.27,55.13,55.15,30846.0,45.7958,45.8622,45.746,45.7626,30846.0
2022-05-17 13:30:00,55.16,55.31,55.13,55.2,39100.0,45.7709,45.8954,45.746,45.8041,39100.0
2022-05-17 14:00:00,55.22,55.39,54.96,55.06,116330.0,45.8207,45.9618,45.605,45.6879,116330.0
2022-05-17 14:30:00,55.04,55.24,54.93,55.18,65870.0,45.6713,45.8373,45.5801,45.7875,65870.0
2022-05-17 15:00:00,55.16,55.27,55.1,55.19,121676.0,45.7709,45.8622,45.7211,45.7958,121676.0
2022-05-17 15:30:00,55.19,55.24,55.1,55.19,186132.0,45.7958,45.8373,45.7211,45.7958,186132.0
2022-05-17 16:00:00,55.2,55.2,55.16,55.16,51724.0,45.8041,45.8041,45.7709,45.7709,51724.0
2022-05-18 09:30:00,55.44,55.82,55.38,55.44,168573.0,46.0033,46.3186,45.9535,46.0033,168573.0
2022-05-18 10:00:00,55.45,55.7,55.44,55.52,71021.0,46.0115,46.219,46.0033,46.0696,71021.0
2022-05-18 10:30:00,55.54,55.6,55.33,55.35,58496.0,46.0862,46.136,45.912,45.9286,58496.0
2022-05-18 11:00:00,55.34,55.36,54.77,54.85,92792.0,45.9203,45.9369,45.4473,45.5137,92792.0
2022-05-18 11:30:00,54.86,55.12,54.77,55.03,148522.0,45.522,45.7377,45.4473,45.663,148522.0
2022-05-18 12:00:00,55.03,55.07,54.81,54.9,75313.0,45.663,45.6962,45.4805,45.5552,75313.0
2022-05-18 12:30:00,54.89,55.18,54.82,55.13,69600.0,45.5469,45.7875,45.4888,45.746,69600.0
2022-05-18 13:00:00,55.11,55.11,54.61,54.66,50875.0,45.7294,45.7294,45.3145,45.356,50875.0
2022-05-18 13:30:00,54.67,54.74,54.47,54.55,78075.0,45.3643,45.4224,45.1984,45.2647,78075.0
2022-05-18 14:00:00,54.55,54.64,54.44,54.61,86535.0,45.2647,45.3394,45.1735,45.3145,86535.0
2022-05-18 14:30:00,54.6,54.63,54.26,54.34,75030.0,45.3062,45.3311,45.0241,45.0905,75030.0
2022-05-18 15:00:00,54.36,54.45,54.23,54.23,127295.0,45.1071,45.1818,44.9992,44.9992,127295.0
2022-05-18 15:30:00,54.23,54.47,54.19,54.44,192782.0,44.9992,45.1984,44.966,45.1735,192782.0
2022-05-18 16:00:00,54.4,54.4,54.4,54.4,58198.0,45.1403,45.1403,45.1403,45.1403,58198.0
2022-05-19 09:30:00,53.96,54.63,53.96,54.24,117331.0,44.7752,45.3311,44.7752,45.0075,117331.0
2022-05-19 10:00:00,54.26,54.58,54.23,54.38,86604.0,45.0241,45.2896,44.9992,45.1237,86604.0
2022-05-19 10:30:00,54.37,54.54,54.13,54.41,104178.0,45.1154,45.2564,44.9162,45.1486,104178.0
2022-05-19 11:00:00,54.41,54.71,54.35,54.44,112830.0,45.1486,45.3975,45.0988,45.1735,112830.0
2022-05-19 11:30:00,54.44,54.83,54.41,54.7,98359.0,45.1735,45.4971,45.1486,45.3892,98359.0
2022-05-19 12:00:00,54.74,54.79,54.56,54.66,40729.0,45.4224,45.4639,45.273,45.356,40729.0
2022-05-19 12:30:00,54.72,54.73,54.4,54.63,50415.0,45.4058,45.4141,45.1403,45.3311,50415.0
2022-05-19 13:00:00,54.65,54.76,54.55,54.73,72503.0,45.3477,45.439,45.2647,45.4141,72503.0
2022-05-19 13:30:00,54.73,54.99,54.53,54.97,83862.0,45.4141,45.6298,45.2481,45.6133,83862.0
2022-05-19 14:00:00,54.98,55.06,54.87,55.05,110478.0,45.6215,45.6879,45.5303,45.6796,110478.0
2022-05-19 14:30:00,55.06,55.3,55.0,55.3,173208.0,45.6879,45.8871,45.6381,45.8871,173208.0
2022-05-19 15:00:00,55.3,55.43,54.88,54.88,124095.0,45.8871,45.995,45.5386,45.5386,124095.0
2022-05-19 15:30:00,54.88,55.05,54.74,54.83,230679.0,45.5386,45.6796,45.4224,45.4971,230679.0
2022-05-19 16:00:00,54.86,54.86,54.86,54.86,44039.0,45.522,45.522,45.522,45.522,44039.0
2022-05-20 09:30:00,54.99,55.53,54.99,55.52,116771.0,45.6298,46.0779,45.6298,46.0696,116771.0
2022-05-20 10:00:00,55.52,55.54,55.01,55.07,105609.0,46.0696,46.0862,45.6464,45.6962,105609.0
2022-05-20 10:30:00,55.03,55.16,54.34,54.34,101887.0,45.663,45.7709,45.0905,45.0905,101887.0
2022-05-20 11:00:00,54.32,54.5,54.17,54.46,131525.0,45.0739,45.2233,44.9494,45.1901,131525.0
2022-05-20 11:30:00,54.46,54.62,54.26,54.45,139060.0,45.1901,45.3228,45.0241,45.1818,139060.0
2022-05-20 12:00:00,54.4,54.44,54.14,54.44,47580.0,45.1403,45.1735,44.9245,45.1735,47580.0
2022-05-20 12:30:00,54.44,54.52,54.18,54.25,62376.0,45.1735,45.2398,44.9577,45.0158,62376.0
2022-05-20 13:00:00,54.22,54.23,53.84,53.84,39902.0,44.9909,44.9992,44.6756,44.6756,39902.0
2022-05-20 13:30:00,53.85,54.12,53.85,54.05,43216.0,44.6839,44.9079,44.6839,44.8499,43216.0
2022-05-20 14:00:00,54.05,54.08,53.87,53.96,34415.0,44.8499,44.8747,44.7005,44.7752,34415.0
2022-05-20 14:30:00,53.96,54.36,53.9,54.24,41790.0,44.7752,45.1071,44.7254,45.0075,41790.0
2022-05-20 15:00:00,54.24,54.33,54.08,54.33,53210.0,45.0075,45.0822,44.8747,45.0822,53210.0
2022-05-20 15:30:00,54.34,54.72,54.24,54.67,153794.0,45.0905,45.4058,45.0075,45.3643,153794.0
2022-05-20 16:00:00,54.7,54.7,54.7,54.7,39037.0,45.3892,45.3892,45.3892,45.3892,39037.0
2022-05-23 09:30:00,56.23,56.44,55.99,56.26,210912.0,46.6588,46.833,46.4596,46.6837,210912.0
2022-05-23 10:00:00,56.26,56.62,56.01,56.62,122987.0,46.6837,46.9824,46.4762,46.9824,122987.0
2022-05-23 10:30:00,56.61,56.65,56.49,56.58,165642.0,46.9741,47.0073,46.8745,46.9492,165642.0
2022-05-23 11:00:00,56.56,56.75,56.55,56.67,148569.0,46.9326,47.0903,46.9243,47.0239,148569.0
2022-05-23 11:30:00,56.67,56.94,56.57,56.71,103469.0,47.0239,47.2479,46.9409,47.0571,103469.0
2022-05-23 12:00:00,56.69,56.77,56.59,56.59,37972.0,47.0405,47.1069,46.9575,46.9575,37972.0
2022-05-23 12:30:00,56.6,56.63,56.45,56.52,66540.0,46.9658,46.9907,46.8413,46.8994,66540.0
2022-05-23 13:00:00,56.5,56.55,56.27,56.52,60478.0,46.8828,46.9243,46.692,46.8994,60478.0
2022-05-23 13:30:00,56.53,56.75,56.51,56.75,61459.0,46.9077,47.0903,46.8911,47.0903,61459.0
2022-05-23 14:00:00,56.76,56.92,56.72,56.89,83797.0,47.0986,47.2313,47.0654,47.2064,83797.0
2022-05-23 14:30:00,56.89,57.03,56.86,56.93,114489.0,47.2064,47.3226,47.1815,47.2396,114489.0
2022-05-23 15:00:00,56.94,57.05,56.87,56.94,68427.0,47.2479,47.3392,47.1898,47.2479,68427.0
2022-05-23 15:30:00,56.94,57.0,56.58,56.7,333221.0,47.2479,47.2977,46.9492,47.0488,333221.0
2022-05-23 16:00:00,56.68,56.68,56.68,56.68,34173.0,47.0322,47.0322,47.0322,47.0322,34173.0
2022-05-24 09:30:00,56.24,56.47,56.08,56.37,253603.0,46.6671,46.8579,46.5343,46.775,253603.0
2022-05-24 10:00:00,56.37,56.43,56.0,56.39,208617.0,46.775,46.8247,46.4679,46.7915,208617.0
2022-05-24 10:30:00,56.37,56.37,56.08,56.26,276238.0,46.775,46.775,46.5343,46.6837,276238.0
2022-05-24 11:00:00,56.29,56.52,56.08,56.24,465349.0,46.7086,46.8994,46.5343,46.6671,465349.0
2022-05-24 11:30:00,56.26,56.49,56.13,56.49,147045.0,46.6837,46.8745,46.5758,46.8745,147045.0
2022-05-24 12:00:00,56.41,56.61,56.34,56.37,32699.0,46.8081,46.9741,46.7501,46.775,32699.0
2022-05-24 12:30:00,56.4,56.4,56.15,56.3,65534.0,46.7998,46.7998,46.5924,46.7169,65534.0
2022-05-24 13:00:00,56.25,56.31,56.17,56.31,59442.0,46.6754,46.7252,46.609,46.7252,59442.0
2022-05-24 13:30:00,56.31,56.59,56.26,56.5,144934.0,46.7252,46.9575,46.6837,46.8828,144934.0
2022-05-24 14:00:00,56.51,56.71,56.4,56.69,53940.0,46.8911,47.0571,46.7998,47.0405,53940.0
2022-05-24 14:30:00,56.69,56.75,56.44,56.57,98758.0,47.0405,47.0903,46.833,46.9409,98758.0
2022-05-24 15:00:00,56.56,56.73,56.52,56.71,206151.0,46.9326,47.0737,46.8994,47.0571,206151.0
2022-05-24 15:30:00,56.7,56.9,56.63,56.71,202865.0,47.0488,47.2147,46.9907,47.0571,202865.0
2022-05-24 16:00:00,56.72,56.72,56.72,56.72,30806.0,47.0654,47.0654,47.0654,47.0654,30806.0
2022-05-25 09:30:00,57.91,58.3,57.91,58.25,139432.0,48.0528,48.3764,48.0528,48.3349,139432.0
2022-05-25 10:00:00,58.25,58.29,57.9,58.23,116126.0,48.3349,48.3681,48.0445,48.3183,116126.0
2022-05-25 10:30:00,58.2,58.22,57.89,57.95,94360.0,48.2935,48.3101,48.0362,48.086,94360.0
2022-05-25 11:00:00,57.94,58.0,57.66,57.75,101650.0,48.0777,48.1275,47.8454,47.9201,101650.0
2022-05-25 11:30:00,57.72,57.72,57.52,57.69,100543.0,47.8952,47.8952,47.7292,47.8703,100543.0
2022-05-25 12:00:00,57.68,57.75,57.53,57.58,47306.0,47.862,47.9201,47.7375,47.779,47306.0
2022-05-25 12:30:00,57.61,57.76,57.52,57.74,41596.0,47.8039,47.9284,47.7292,47.9118,41596.0
2022-05-25 13:00:00,57.76,57.76,57.55,57.71,32570.0,47.9284,47.9284,47.7541,47.8869,32570.0
2022-05-25 13:30:00,57.7,57.78,57.66,57.73,29685.0,47.8786,47.9449,47.8454,47.9035,29685.0
2022-05-25 14:00:00,57.73,58.01,57.58,58.01,88196.0,47.9035,48.1358,47.779,48.1358,88196.0
2022-05-25 14:30:00,58.01,58.09,57.93,58.03,90997.0,48.1358,48.2022,48.0694,48.1524,90997.0
2022-05-25 15:00:00,58.04,58.27,58.04,58.18,57871.0,48.1607,48.3515,48.1607,48.2769,57871.0
2022-05-25 15:30:00,58.17,58.26,58.09,58.21,221909.0,48.2686,48.3432,48.2022,48.3018,221909.0
2022-05-25 16:00:00,58.28,58.28,58.28,58.28,33347.0,48.3598,48.3598,48.3598,48.3598,33347.0
2022-05-26 09:30:00,58.45,58.8,58.45,58.77,101049.0,48.5009,48.7913,48.5009,48.7664,101049.0
2022-05-26 10:00:00,58.78,58.91,58.76,58.85,90727.0,48.7747,48.8826,48.7581,48.8328,90727.0
2022-05-26 10:30:00,58.86,58.97,58.76,58.89,124979.0,48.8411,48.9324,48.7581,48.866,124979.0
2022-05-26 11:00:00,58.89,59.14,58.81,59.14,172947.0,48.866,49.0735,48.7996,49.0735,172947.0
2022-05-26 11:30:00,59.14,59.23,58.8,58.9,117856.0,49.0735,49.1481,48.7913,48.8743,117856.0
2022-05-26 12:00:00,58.9,59.06,58.89,58.97,124285.0,48.8743,49.0071,48.866,48.9324,124285.0
2022-05-26 12:30:00,58.98,59.05,58.95,58.99,76769.0,48.9407,48.9988,48.9158,48.949,76769.0
2022-05-26 13:00:00,58.98,59.19,58.95,59.03,106739.0,48.9407,49.1149,48.9158,48.9822,106739.0
2022-05-26 13:30:00,59.04,59.16,58.97,59.15,134892.0,48.9905,49.09,48.9324,49.0818,134892.0
2022-05-26 14:00:00,59.15,59.17,59.06,59.11,142669.0,49.0818,49.0983,49.0071,49.0486,142669.0
2022-05-26 14:30:00,59.12,59.12,58.99,59.03,116875.0,49.0569,49.0569,48.949,48.9822,116875.0
2022-05-26 15:00:00,59.04,59.13,58.95,59.06,143522.0,48.9905,49.0652,48.9158,49.0071,143522.0
2022-05-26 15:30:00,59.07,59.18,58.99,59.01,265977.0,49.0154,49.1066,48.949,48.9656,265977.0
2022-05-26 16:00:00,59.06,59.06,59.06,59.06,40785.0,49.0071,49.0071,49.0071,49.0071,40785.0
2022-05-27 09:30:00,58.44,58.76,58.33,58.68,163045.0,48.4926,48.7581,48.4013,48.6918,163045.0
2022-05-27 10:00:00,58.68,58.74,58.39,58.4,94073.0,48.6918,48.7415,48.4511,48.4594,94073.0
2022-05-27 10:30:00,58.43,58.73,58.4,58.61,61298.0,48.4843,48.7332,48.4594,48.6337,61298.0
2022-05-27 11:00:00,58.64,59.09,58.5,58.98,314609.0,48.6586,49.032,48.5424,48.9407,314609.0
2022-05-27 11:30:00,59.02,59.05,58.64,58.67,63839.0,48.9739,48.9988,48.6586,48.6835,63839.0
2022-05-27 12:00:00,58.67,58.76,58.51,58.56,76821.0,48.6835,48.7581,48.5507,48.5922,76821.0
2022-05-27 12:30:00,58.56,58.57,58.46,58.52,86605.0,48.5922,48.6005,48.5092,48.559,86605.0
2022-05-27 13:00:00,58.51,58.6,58.47,58.47,71377.0,48.5507,48.6254,48.5175,48.5175,71377.0
2022-05-27 13:30:00,58.48,58.56,58.44,58.53,45220.0,48.5258,48.5922,48.4926,48.5673,45220.0
2022-05-27 14:00:00,58.53,58.71,58.52,58.66,39820.0,48.5673,48.7166,48.559,48.6752,39820.0
2022-05-27 14:30:00,58.67,58.72,58.63,58.72,54207.0,48.6835,48.7249,48.6503,48.7249,54207.0
2022-05-27 15:00:00,58.72,58.81,58.69,58.77,62627.0,48.7249,48.7996,48.7001,48.7664,62627.0
2022-05-27 15:30:00,58.76,58.92,58.71,58.89,188856.0,48.7581,48.8909,48.7166,48.866,188856.0
2022-05-27 16:00:00,58.83,58.83,58.83,58.83,45927.0,48.8162,48.8162,48.8162,48.8162,45927.0
2022-05-31 09:30:00,59.43,59.61,59.35,59.45,182694.0,49.3141,49.4635,49.2477,49.3307,182694.0
2022-05-31 10:00:00,59.47,59.47,59.12,59.13,73614.0,49.3473,49.3473,49.0569,49.0652,73614.0
2022-05-31 10:30:00,59.15,59.44,59.12,59.36,85826.0,49.0818,49.3224,49.0569,49.256,85826.0
2022-05-31 11:00:00,59.33,59.52,59.05,59.06,82698.0,49.2311,49.3888,48.9988,49.0071,82698.0
2022-05-31 11:30:00,59.05,59.8,59.05,59.71,181355.0,48.9988,49.6211,48.9988,49.5464,181355.0
2022-05-31 12:00:00,59.71,59.76,59.45,59.5,53953.0,49.5464,49.5879,49.3307,49.3722,53953.0
2022-05-31 12:30:00,59.51,59.72,59.5,59.65,44739.0,49.3805,49.5547,49.3722,49.4966,44739.0
2022-05-31 13:00:00,59.69,59.71,59.53,59.56,51012.0,49.5298,49.5464,49.3971,49.422,51012.0
2022-05-31 13:30:00,59.56,59.74,59.56,59.6,51888.0,49.422,49.5713,49.422,49.4552,51888.0
2022-05-31 14:00:00,59.62,59.73,59.19,59.2,404313.0,49.4717,49.563,49.1149,49.1232,404313.0
2022-05-31 14:30:00,59.21,59.45,58.8,58.94,210738.0,49.1315,49.3307,48.7913,48.9075,210738.0
2022-05-31 15:00:00,58.94,59.01,58.79,58.85,149443.0,48.9075,48.9656,48.783,48.8328,149443.0
2022-05-31 15:30:00,58.85,58.92,58.47,58.79,856423.0,48.8328,48.8909,48.5175,48.783,856423.0
2022-05-31 16:00:00,58.8,58.8,58.42,58.42,763159.0,48.7913,48.7913,48.476,48.476,763159.0
2022-06-01 09:30:00,58.46,58.74,58.27,58.45,250447.0,48.5092,48.7415,48.3515,48.5009,250447.0
2022-06-01 10:00:00,58.45,58.46,57.77,57.9,203501.0,48.5009,48.5092,47.9366,48.0445,203501.0
2022-06-01 10:30:00,57.91,58.3,57.91,58.13,154892.0,48.0528,48.3764,48.0528,48.2354,154892.0
2022-06-01 11:00:00,58.13,58.17,57.6,57.63,228232.0,48.2354,48.2686,47.7956,47.8205,228232.0
2022-06-01 11:30:00,57.63,57.67,57.42,57.55,127546.0,47.8205,47.8537,47.6462,47.7541,127546.0
2022-06-01 12:00:00,57.57,57.66,57.44,57.58,99383.0,47.7707,47.8454,47.6628,47.779,99383.0
2022-06-01 12:30:00,57.57,57.84,57.57,57.8,40344.0,47.7707,47.9947,47.7707,47.9615,40344.0
2022-06-01 13:00:00,57.78,58.16,57.77,58.06,96075.0,47.9449,48.2603,47.9366,48.1773,96075.0
2022-06-01 13:30:00,58.09,58.24,58.05,58.07,50287.0,48.2022,48.3266,48.169,48.1856,50287.0
2022-06-01 14:00:00,58.05,58.27,57.97,58.21,117398.0,48.169,48.3515,48.1026,48.3018,117398.0
2022-06-01 14:30:00,58.21,58.24,58.14,58.22,121352.0,48.3018,48.3266,48.2437,48.3101,121352.0
2022-06-01 15:00:00,58.22,58.52,58.2,58.44,183917.0,48.3101,48.559,48.2935,48.4926,183917.0
2022-06-01 15:30:00,58.43,58.46,58.21,58.23,398560.0,48.4843,48.5092,48.3018,48.3183,398560.0
2022-06-01 16:00:00,58.23,58.23,58.23,58.23,55067.0,48.3183,48.3183,48.3183,48.3183,55067.0
2022-06-02 09:30:00,57.8,57.88,57.71,57.85,146764.0,47.9615,48.0279,47.8869,48.003,146764.0
2022-06-02 10:00:00,57.84,58.03,57.72,57.8,96626.0,47.9947,48.1524,47.8952,47.9615,96626.0
2022-06-02 10:30:00,57.84,57.89,57.75,57.87,95110.0,47.9947,48.0362,47.9201,48.0196,95110.0
2022-06-02 11:00:00,57.89,58.25,57.89,58.15,146638.0,48.0362,48.3349,48.0362,48.252,146638.0
2022-06-02 11:30:00,58.17,58.49,58.06,58.37,146859.0,48.2686,48.5341,48.1773,48.4345,146859.0
2022-06-02 12:00:00,58.37,58.57,58.33,58.52,74701.0,48.4345,48.6005,48.4013,48.559,74701.0
2022-06-02 12:30:00,58.55,58.6,58.44,58.52,85824.0,48.5839,48.6254,48.4926,48.559,85824.0
2022-06-02 13:00:00,58.52,58.57,58.43,58.47,44146.0,48.559,48.6005,48.4843,48.5175,44146.0
2022-06-02 13:30:00,58.47,58.52,58.35,58.41,58019.0,48.5175,48.559,48.4179,48.4677,58019.0
2022-06-02 14:00:00,58.44,58.45,58.23,58.3,84071.0,48.4926,48.5009,48.3183,48.3764,84071.0
2022-06-02 14:30:00,58.3,58.35,58.02,58.04,115123.0,48.3764,48.4179,48.1441,48.1607,115123.0
2022-06-02 15:00:00,58.05,58.17,58.03,58.12,70272.0,48.169,48.2686,48.1524,48.2271,70272.0
2022-06-02 15:30:00,58.11,58.3,58.07,58.29,116814.0,48.2188,48.3764,48.1856,48.3681,116814.0
2022-06-02 16:00:00,58.28,58.28,58.28,58.28,36685.0,48.3598,48.3598,48.3598,48.3598,36685.0
2022-06-03 09:30:00,58.04,58.33,58.01,58.26,142243.0,48.1607,48.4013,48.1358,48.3432,142243.0
2022-06-03 10:00:00,58.25,58.49,58.21,58.38,163646.0,48.3349,48.5341,48.3018,48.4428,163646.0
2022-06-03 10:30:00,58.38,58.41,58.23,58.38,70928.0,48.4428,48.4677,48.3183,48.4428,70928.0
2022-06-03 11:00:00,58.38,58.57,58.38,58.44,126877.0,48.4428,48.6005,48.4428,48.4926,126877.0
2022-06-03 11:30:00,58.44,58.47,58.22,58.33,72127.0,48.4926,48.5175,48.3101,48.4013,72127.0
2022-06-03 12:00:00,58.33,58.41,58.13,58.36,45693.0,48.4013,48.4677,48.2354,48.4262,45693.0
2022-06-03 12:30:00,58.38,58.47,58.3,58.46,45142.0,48.4428,48.5175,48.3764,48.5092,45142.0
2022-06-03 13:00:00,58.46,58.55,58.28,58.4,38195.0,48.5092,48.5839,48.3598,48.4594,38195.0
2022-06-03 13:30:00,58.38,58.41,58.27,58.36,30719.0,48.4428,48.4677,48.3515,48.4262,30719.0
2022-06-03 14:00:00,58.35,58.47,58.29,58.47,45355.0,48.4179,48.5175,48.3681,48.5175,45355.0
2022-06-03 14:30:00,58.45,58.54,58.35,58.53,45795.0,48.5009,48.5756,48.4179,48.5673,45795.0
2022-06-03 15:00:00,58.56,58.74,58.47,58.74,73077.0,48.5922,48.7415,48.5175,48.7415,73077.0
2022-06-03 15:30:00,58.73,58.86,58.69,58.81,168032.0,48.7332,48.8411,48.7001,48.7996,168032.0
2022-06-03 16:00:00,58.77,58.77,58.77,58.77,24098.0,48.7664,48.7664,48.7664,48.7664,24098.0
2022-06-06 09:30:00,59.28,59.4,59.25,59.3,123345.0,49.1896,49.2892,49.1647,49.2062,123345.0
2022-06-06 10:00:00,59.32,59.38,59.08,59.26,88186.0,49.2228,49.2726,49.0237,49.173,88186.0
2022-06-06 10:30:00,59.27,59.54,59.21,59.48,87435.0,49.1813,49.4054,49.1315,49.3556,87435.0
2022-06-06 11:00:00,59.48,59.54,59.38,59.42,85385.0,49.3556,49.4054,49.2726,49.3058,85385.0
2022-06-06 11:30:00,59.41,59.48,59.16,59.36,50828.0,49.2975,49.3556,49.09,49.256,50828.0
2022-06-06 12:00:00,59.4,59.43,59.24,59.27,25846.0,49.2892,49.3141,49.1564,49.1813,25846.0
2022-06-06 12:30:00,59.28,59.42,59.27,59.42,38859.0,49.1896,49.3058,49.1813,49.3058,38859.0
2022-06-06 13:00:00,59.42,59.5,59.34,59.46,23732.0,49.3058,49.3722,49.2394,49.339,23732.0
2022-06-06 13:30:00,59.49,59.73,59.47,59.73,32410.0,49.3639,49.563,49.3473,49.563,32410.0
2022-06-06 14:00:00,59.72,59.73,59.53,59.55,49984.0,49.5547,49.563,49.3971,49.4137,49984.0
2022-06-06 14:30:00,59.55,59.59,59.42,59.52,39646.0,49.4137,49.4469,49.3058,49.3888,39646.0
2022-06-06 15:00:00,59.51,59.55,59.4,59.51,50967.0,49.3805,49.4137,49.2892,49.3805,50967.0
2022-06-06 15:30:00,59.5,59.56,59.44,59.5,165882.0,49.3722,49.422,49.3224,49.3722,165882.0
2022-06-06 16:00:00,59.49,59.49,59.49,59.49,20164.0,49.3639,49.3639,49.3639,49.3639,20164.0
2022-06-07 09:30:00,59.07,59.59,59.03,59.53,134604.0,49.0154,49.4469,48.9822,49.3971,134604.0
2022-06-07 10:00:00,59.55,59.6,59.3,59.55,78977.0,49.4137,49.4552,49.2062,49.4137,78977.0
2022-06-07 10:30:00,59.57,59.68,59.48,59.51,48700.0,49.4303,49.5215,49.3556,49.3805,48700.0
2022-06-07 11:00:00,59.51,59.63,59.36,59.45,60046.0,49.3805,49.48,49.256,49.3307,60046.0
2022-06-07 11:30:00,59.44,59.65,59.4,59.62,30348.0,49.3224,49.4966,49.2892,49.4717,30348.0
2022-06-07 12:00:00,59.63,59.77,59.59,59.77,27750.0,49.48,49.5962,49.4469,49.5962,27750.0
2022-06-07 12:30:00,59.75,59.87,59.73,59.85,35572.0,49.5796,49.6792,49.563,49.6626,35572.0
2022-06-07 13:00:00,59.87,59.89,59.73,59.79,42925.0,49.6792,49.6958,49.563,49.6128,42925.0
2022-06-07 13:30:00,59.81,60.01,59.77,59.89,132772.0,49.6294,49.7954,49.5962,49.6958,132772.0
2022-06-07 14:00:00,59.88,59.99,59.83,59.97,59008.0,49.6875,49.7788,49.646,49.7622,59008.0
2022-06-07 14:30:00,59.97,60.18,59.94,60.17,116813.0,49.7622,49.9364,49.7373,49.9281,116813.0
2022-06-07 15:00:00,60.17,60.29,60.15,60.27,159127.0,49.9281,50.0277,49.9115,50.0111,159127.0
2022-06-07 15:30:00,60.25,60.35,60.25,60.35,298832.0,49.9945,50.0775,49.9945,50.0775,298832.0
2022-06-07 16:00:00,60.34,60.34,60.34,60.34,23703.0,50.0692,50.0692,50.0692,50.0692,23703.0
2022-06-08 09:30:00,60.32,60.65,60.22,60.65,278355.0,50.0526,50.3264,49.9696,50.3264,278355.0
2022-06-08 10:00:00,60.64,60.67,60.39,60.64,112312.0,50.3181,50.343,50.1107,50.3181,112312.0
2022-06-08 10:30:00,60.64,60.71,60.5,60.62,162745.0,50.3181,50.3762,50.202,50.3015,162745.0
2022-06-08 11:00:00,60.63,60.82,60.57,60.7,59939.0,50.3098,50.4675,50.26,50.3679,59939.0
2022-06-08 11:30:00,60.71,60.83,60.67,60.83,32581.0,50.3762,50.4758,50.343,50.4758,32581.0
2022-06-08 12:00:00,60.83,60.97,60.82,60.93,83205.0,50.4758,50.592,50.4675,50.5588,83205.0
2022-06-08 12:30:00,60.94,60.96,60.65,60.89,69397.0,50.5671,50.5837,50.3264,50.5256,69397.0
2022-06-08 13:00:00,60.91,61.0,60.8,60.86,124246.0,50.5422,50.6169,50.4509,50.5007,124246.0
2022-06-08 13:30:00,60.84,60.88,60.68,60.76,89100.0,50.4841,50.5173,50.3513,50.4177,89100.0
2022-06-08 14:00:00,60.77,60.83,60.65,60.72,134837.0,50.426,50.4758,50.3264,50.3845,134837.0
2022-06-08 14:30:00,60.72,60.85,60.63,60.75,155732.0,50.3845,50.4924,50.3098,50.4094,155732.0
2022-06-08 15:00:00,60.75,60.87,60.68,60.87,238565.0,50.4094,50.509,50.3513,50.509,238565.0
2022-06-08 15:30:00,60.86,61.14,60.83,61.14,585940.0,50.5007,50.733,50.4758,50.733,585940.0
2022-06-08 16:00:00,61.15,61.15,61.15,61.15,57839.0,50.7413,50.7413,50.7413,50.7413,57839.0
2022-06-09 09:30:00,60.08,60.15,59.73,60.09,465988.0,49.8535,49.9115,49.563,49.8617,465988.0
2022-06-09 10:00:00,60.06,60.12,59.71,59.98,269058.0,49.8369,49.8866,49.5464,49.7705,269058.0
2022-06-09 10:30:00,59.99,60.01,59.62,59.79,165884.0,49.7788,49.7954,49.4717,49.6128,165884.0
2022-06-09 11:00:00,59.78,59.83,59.47,59.5,152587.0,49.6045,49.646,49.3473,49.3722,152587.0
2022-06-09 11:30:00,59.53,59.87,59.37,59.63,180675.0,49.3971,49.6792,49.2643,49.48,180675.0
2022-06-09 12:00:00,59.63,59.69,59.51,59.63,49759.0,49.48,49.5298,49.3805,49.48,49759.0
2022-06-09 12:30:00,59.63,59.96,59.59,59.95,141015.0,49.48,49.7539,49.4469,49.7456,141015.0
2022-06-09 13:00:00,59.95,59.96,59.69,59.7,64621.0,49.7456,49.7539,49.5298,49.5381,64621.0
2022-06-09 13:30:00,59.69,59.8,59.59,59.8,136207.0,49.5298,49.6211,49.4469,49.6211,136207.0
2022-06-09 14:00:00,59.8,59.8,59.61,59.65,110968.0,49.6211,49.6211,49.4635,49.4966,110968.0
2022-06-09 14:30:00,59.64,59.72,59.58,59.61,139260.0,49.4883,49.5547,49.4386,49.4635,139260.0
2022-06-09 15:00:00,59.59,59.6,59.39,59.39,183466.0,49.4469,49.4552,49.2809,49.2809,183466.0
2022-06-09 15:30:00,59.38,59.43,59.08,59.22,611618.0,49.2726,49.3141,49.0237,49.1398,611618.0
2022-06-09 16:00:00,59.16,59.16,59.16,59.16,48189.0,49.09,49.09,49.09,49.09,48189.0
2022-06-10 09:30:00,57.71,58.09,57.62,58.08,453691.0,47.8869,48.2022,47.8122,48.1939,453691.0
2022-06-10 10:00:00,58.08,58.08,57.65,57.75,251038.0,48.1939,48.1939,47.8371,47.9201,251038.0
2022-06-10 10:30:00,57.72,57.89,57.67,57.73,91618.0,47.8952,48.0362,47.8537,47.9035,91618.0
2022-06-10 11:00:00,57.73,57.74,57.46,57.59,250729.0,47.9035,47.9118,47.6794,47.7873,250729.0
2022-06-10 11:30:00,57.62,57.69,57.31,57.6,184063.0,47.8122,47.8703,47.5549,47.7956,184063.0
2022-06-10 12:00:00,57.58,57.69,57.46,57.48,70969.0,47.779,47.8703,47.6794,47.696,70969.0
2022-06-10 12:30:00,57.48,57.55,57.37,57.43,85196.0,47.696,47.7541,47.6047,47.6545,85196.0
2022-06-10 13:00:00,57.44,57.6,57.28,57.57,63572.0,47.6628,47.7956,47.5301,47.7707,63572.0
2022-06-10 13:30:00,57.58,57.73,57.51,57.59,66874.0,47.779,47.9035,47.7209,47.7873,66874.0
2022-06-10 14:00:00,57.62,57.85,57.57,57.73,151507.0,47.8122,48.003,47.7707,47.9035,151507.0
2022-06-10 14:30:00,57.73,57.91,57.69,57.9,118120.0,47.9035,48.0528,47.8703,48.0445,118120.0
2022-06-10 15:00:00,57.91,58.07,57.83,58.02,115908.0,48.0528,48.1856,47.9864,48.1441,115908.0
2022-06-10 15:30:00,57.99,58.04,57.7,57.74,315534.0,48.1192,48.1607,47.8786,47.9118,315534.0
2022-06-10 16:00:00,57.72,57.72,57.72,57.72,39455.0,47.8952,47.8952,47.8952,47.8952,39455.0
2022-06-13 09:30:00,56.39,56.62,56.05,56.13,167756.0,46.7915,46.9824,46.5094,46.5758,167756.0
2022-06-13 10:00:00,56.16,56.18,55.4,55.49,166552.0,46.6007,46.6173,45.9701,46.0447,166552.0
2022-06-13 10:30:00,55.51,55.54,55.2,55.42,171879.0,46.0613,46.0862,45.8041,45.9867,171879.0
2022-06-13 11:00:00,55.45,56.01,55.39,55.89,182701.0,46.0115,46.4762,45.9618,46.3767,182701.0
2022-06-13 11:30:00,55.9,56.25,55.62,56.14,93156.0,46.385,46.6754,46.1526,46.5841,93156.0
2022-06-13 12:00:00,56.13,56.43,56.09,56.26,87215.0,46.5758,46.8247,46.5426,46.6837,87215.0
2022-06-13 12:30:00,56.22,56.54,56.05,56.09,65821.0,46.6505,46.916,46.5094,46.5426,65821.0
2022-06-13 13:00:00,56.1,56.14,55.96,56.0,43998.0,46.5509,46.5841,46.4347,46.4679,43998.0
2022-06-13 13:30:00,56.0,56.51,55.97,56.45,55357.0,46.4679,46.8911,46.443,46.8413,55357.0
2022-06-13 14:00:00,56.45,56.45,56.1,56.17,38228.0,46.8413,46.8413,46.5509,46.609,38228.0
2022-06-13 14:30:00,56.15,56.39,56.07,56.14,59646.0,46.5924,46.7915,46.526,46.5841,59646.0
2022-06-13 15:00:00,56.12,56.21,55.76,55.76,97002.0,46.5675,46.6422,46.2688,46.2688,97002.0
2022-06-13 15:30:00,55.77,55.86,55.5,55.83,224746.0,46.2771,46.3518,46.053,46.3269,224746.0
2022-06-13 16:00:00,55.78,55.78,55.78,55.78,30620.0,46.2854,46.2854,46.2854,46.2854,30620.0
2022-06-14 09:30:00,56.92,57.31,56.59,57.25,198885.0,47.2313,47.5549,46.9575,47.5052,198885.0
2022-06-14 10:00:00,57.24,57.44,56.53,56.63,189656.0,47.4969,47.6628,46.9077,46.9907,189656.0
2022-06-14 10:30:00,56.61,56.84,56.35,56.8,87294.0,46.9741,47.1649,46.7584,47.1318,87294.0
2022-06-14 11:00:00,56.79,56.89,56.36,56.37,112785.0,47.1235,47.2064,46.7667,46.775,112785.0
2022-06-14 11:30:00,56.38,56.41,56.22,56.37,117648.0,46.7832,46.8081,46.6505,46.775,117648.0
2022-06-14 12:00:00,56.37,56.37,56.09,56.23,42024.0,46.775,46.775,46.5426,46.6588,42024.0
2022-06-14 12:30:00,56.2,56.22,56.0,56.12,54509.0,46.6339,46.6505,46.4679,46.5675,54509.0
2022-06-14 13:00:00,56.13,56.25,55.94,56.0,45483.0,46.5758,46.6754,46.4181,46.4679,45483.0
2022-06-14 13:30:00,55.99,56.07,55.74,55.91,74268.0,46.4596,46.526,46.2522,46.3932,74268.0
2022-06-14 14:00:00,55.91,55.98,55.66,55.7,156959.0,46.3932,46.4513,46.1858,46.219,156959.0
2022-06-14 14:30:00,55.69,55.76,55.55,55.61,80278.0,46.2107,46.2688,46.0945,46.1443,80278.0
2022-06-14 15:00:00,55.62,55.67,55.34,55.58,122524.0,46.1526,46.1941,45.9203,46.1194,122524.0
2022-06-14 15:30:00,55.57,55.82,55.57,55.74,301383.0,46.1111,46.3186,46.1111,46.2522,301383.0
2022-06-14 16:00:00,55.75,55.75,55.75,55.75,20015.0,46.2605,46.2605,46.2605,46.2605,20015.0
2022-06-15 09:30:00,56.09,56.1,55.72,55.98,154036.0,46.5426,46.5509,46.2356,46.4513,154036.0
2022-06-15 10:00:00,56.02,56.34,56.01,56.31,92771.0,46.4845,46.7501,46.4762,46.7252,92771.0
2022-06-15 10:30:00,56.31,56.44,55.93,56.12,114869.0,46.7252,46.833,46.4098,46.5675,114869.0
2022-06-15 11:00:00,56.12,56.13,55.79,55.83,156494.0,46.5675,46.5758,46.2937,46.3269,156494.0
2022-06-15 11:30:00,55.81,55.86,55.53,55.73,94043.0,46.3103,46.3518,46.0779,46.2439,94043.0
2022-06-15 12:00:00,55.69,55.76,55.58,55.63,60747.0,46.2107,46.2688,46.1194,46.1609,60747.0
2022-06-15 12:30:00,55.62,55.7,55.28,55.28,52564.0,46.1526,46.219,45.8705,45.8705,52564.0
2022-06-15 13:00:00,55.3,55.43,55.23,55.42,60078.0,45.8871,45.995,45.829,45.9867,60078.0
2022-06-15 13:30:00,55.38,55.65,55.23,55.65,71067.0,45.9535,46.1775,45.829,46.1775,71067.0
2022-06-15 14:00:00,55.69,55.78,55.01,55.18,113465.0,46.2107,46.2854,45.6464,45.7875,113465.0
2022-06-15 14:30:00,55.15,56.18,54.81,55.58,172735.0,45.7626,46.6173,45.4805,46.1194,172735.0
2022-06-15 15:00:00,55.56,56.3,55.56,56.2,217829.0,46.1028,46.7169,46.1028,46.6339,217829.0
2022-06-15 15:30:00,56.18,56.36,55.93,55.99,443175.0,46.6173,46.7667,46.4098,46.4596,443175.0
2022-06-15 16:00:00,55.96,55.96,55.96,55.96,46455.0,46.4347,46.4347,46.4347,46.4347,46455.0
2022-06-16 09:30:00,53.36,53.63,53.0,53.14,256503.0,44.8469,45.0738,44.5443,44.662,256503.0
2022-06-16 10:00:00,53.14,53.58,52.92,53.55,156547.0,44.662,45.0318,44.4771,45.0066,156547.0
2022-06-16 10:30:00,53.51,53.59,53.36,53.36,143762.0,44.973,45.0402,44.8469,44.8469,143762.0
2022-06-16 11:00:00,53.35,53.97,53.33,53.86,136999.0,44.8385,45.3596,44.8217,45.2671,136999.0
2022-06-16 11:30:00,53.88,54.19,53.71,54.15,145824.0,45.2839,45.5445,45.1411,45.5109,145824.0
2022-06-16 12:00:00,54.13,54.3,54.04,54.3,158072.0,45.4941,45.6369,45.4184,45.6369,158072.0
2022-06-16 12:30:00,54.3,54.54,54.17,54.4,170193.0,45.6369,45.8386,45.5277,45.721,170193.0
2022-06-16 13:00:00,54.4,54.6,54.36,54.59,150697.0,45.721,45.8891,45.6874,45.8807,150697.0
2022-06-16 13:30:00,54.57,54.73,54.08,54.12,266598.0,45.8639,45.9983,45.452,45.4857,266598.0
2022-06-16 14:00:00,54.09,54.16,53.84,53.88,240220.0,45.4604,45.5193,45.2503,45.2839,240220.0
2022-06-16 14:30:00,53.88,54.0,53.65,53.77,143501.0,45.2839,45.3848,45.0906,45.1915,143501.0
2022-06-16 15:00:00,53.79,54.05,53.77,53.91,150205.0,45.2083,45.4268,45.1915,45.3092,150205.0
2022-06-16 15:30:00,53.89,53.99,53.75,53.93,368413.0,45.2923,45.3764,45.1747,45.326,368413.0
2022-06-16 16:00:00,53.96,53.96,53.88,53.88,31629.0,45.3512,45.3512,45.2839,45.2839,31629.0
2022-06-17 09:30:00,53.41,53.71,53.22,53.36,136342.0,44.8889,45.1411,44.7292,44.8469,136342.0
2022-06-17 10:00:00,53.37,53.39,52.35,52.55,204514.0,44.8553,44.8721,43.998,44.1661,204514.0
2022-06-17 10:30:00,52.56,52.6,51.28,51.63,234207.0,44.1745,44.2082,43.0987,43.3929,234207.0
2022-06-17 11:00:00,51.62,51.73,51.07,51.17,240050.0,43.3845,43.477,42.9223,43.0063,240050.0
2022-06-17 11:30:00,51.17,51.42,50.97,51.1,105117.0,43.0063,43.2164,42.8382,42.9475,105117.0
2022-06-17 12:00:00,51.05,51.34,50.9,51.12,54595.0,42.9054,43.1492,42.7794,42.9643,54595.0
2022-06-17 12:30:00,51.13,51.13,50.61,50.72,113209.0,42.9727,42.9727,42.5356,42.6281,113209.0
2022-06-17 13:00:00,50.71,51.11,50.66,50.89,83355.0,42.6197,42.9559,42.5777,42.771,83355.0
2022-06-17 13:30:00,50.88,50.93,50.68,50.77,78122.0,42.7626,42.8046,42.5945,42.6701,78122.0
2022-06-17 14:00:00,50.83,51.34,50.79,51.25,86574.0,42.7205,43.1492,42.6869,43.0735,86574.0
2022-06-17 14:30:00,51.23,51.49,51.15,51.25,113552.0,43.0567,43.2752,42.9895,43.0735,113552.0
2022-06-17 15:00:00,51.25,51.39,51.09,51.3,102855.0,43.0735,43.1912,42.9391,43.1156,102855.0
2022-06-17 15:30:00,51.3,51.33,51.06,51.11,204013.0,43.1156,43.1408,42.9138,42.9559,204013.0
2022-06-17 16:00:00,51.12,51.3,51.08,51.3,80332.0,42.9643,43.1156,42.9307,43.1156,80332.0
2022-06-21 09:30:00,53.23,53.34,53.09,53.2,186774.0,44.7376,44.8301,44.62,44.7124,186774.0
2022-06-21 10:00:00,53.19,53.41,53.02,53.13,80496.0,44.704,44.8889,44.5611,44.6536,80496.0
2022-06-21 10:30:00,53.14,53.5,53.09,53.36,151647.0,44.662,44.9646,44.62,44.8469,151647.0
2022-06-21 11:00:00,53.38,53.38,53.17,53.26,97946.0,44.8637,44.8637,44.6872,44.7629,97946.0
2022-06-21 11:30:00,53.23,53.42,52.86,53.0,58516.0,44.7376,44.8973,44.4267,44.5443,58516.0
2022-06-21 12:00:00,52.98,53.23,52.88,53.17,72506.0,44.5275,44.7376,44.4435,44.6872,72506.0
2022-06-21 12:30:00,53.23,53.57,53.11,53.42,78549.0,44.7376,45.0234,44.6368,44.8973,78549.0
2022-06-21 13:00:00,53.42,53.64,53.3,53.31,80653.0,44.8973,45.0822,44.7965,44.8049,80653.0
2022-06-21 13:30:00,53.3,53.35,53.1,53.15,60475.0,44.7965,44.8385,44.6284,44.6704,60475.0
2022-06-21 14:00:00,53.12,53.26,53.07,53.2,55390.0,44.6452,44.7629,44.6032,44.7124,55390.0
2022-06-21 14:30:00,53.21,53.33,53.1,53.3,54666.0,44.7208,44.8217,44.6284,44.7965,54666.0
2022-06-21 15:00:00,53.3,53.47,53.29,53.47,68246.0,44.7965,44.9394,44.7881,44.9394,68246.0
2022-06-21 15:30:00,53.47,53.47,53.21,53.27,187693.0,44.9394,44.9394,44.7208,44.7713,187693.0
2022-06-21 16:00:00,53.2,53.2,53.2,53.2,38777.0,44.7124,44.7124,44.7124,44.7124,38777.0
2022-06-22 09:30:00,51.54,51.73,51.36,51.52,314033.0,43.3173,43.477,43.166,43.3005,314033.0
2022-06-22 10:00:00,51.49,51.82,51.2,51.78,179860.0,43.2752,43.5526,43.0315,43.519,179860.0
2022-06-22 10:30:00,51.79,52.05,51.74,52.03,91491.0,43.5274,43.7459,43.4854,43.7291,91491.0
2022-06-22 11:00:00,52.02,52.02,51.68,51.91,105073.0,43.7207,43.7207,43.4349,43.6282,105073.0
2022-06-22 11:30:00,51.94,52.06,51.52,51.58,162143.0,43.6535,43.7543,43.3005,43.3509,162143.0
2022-06-22 12:00:00,51.6,51.77,51.56,51.67,51782.0,43.3677,43.5106,43.3341,43.4265,51782.0
2022-06-22 12:30:00,51.68,51.76,51.62,51.7,47652.0,43.4349,43.5022,43.3845,43.4517,47652.0
2022-06-22 13:00:00,51.7,51.88,51.54,51.8,54019.0,43.4517,43.603,43.3173,43.5358,54019.0
2022-06-22 13:30:00,51.81,52.05,51.68,51.98,32744.0,43.5442,43.7459,43.4349,43.6871,32744.0
2022-06-22 14:00:00,51.95,52.27,51.93,51.99,79670.0,43.6619,43.9308,43.645,43.6955,79670.0
2022-06-22 14:30:00,52.01,52.05,51.85,51.96,89522.0,43.7123,43.7459,43.5778,43.6703,89522.0
2022-06-22 15:00:00,51.94,51.97,51.79,51.86,56806.0,43.6535,43.6787,43.5274,43.5862,56806.0
2022-06-22 15:30:00,51.84,51.91,51.69,51.69,105304.0,43.5694,43.6282,43.4433,43.4433,105304.0
2022-06-22 16:00:00,51.7,51.7,51.7,51.7,32766.0,43.4517,43.4517,43.4517,43.4517,32766.0
2022-06-23 09:30:00,51.69,51.71,51.09,51.26,96500.0,43.4433,43.4601,42.9391,43.0819,96500.0
2022-06-23 10:00:00,51.3,51.39,51.04,51.25,79793.0,43.1156,43.1912,42.897,43.0735,79793.0
2022-06-23 10:30:00,51.27,51.27,50.96,50.99,89076.0,43.0903,43.0903,42.8298,42.855,89076.0
2022-06-23 11:00:00,50.97,51.02,50.55,50.78,84432.0,42.8382,42.8802,42.4852,42.6785,84432.0
2022-06-23 11:30:00,50.79,50.88,50.27,50.29,129497.0,42.6869,42.7626,42.2499,42.2667,129497.0
2022-06-23 12:00:00,50.28,50.29,50.07,50.1,55052.0,42.2583,42.2667,42.0818,42.107,55052.0
2022-06-23 12:30:00,50.07,50.1,49.81,49.83,79930.0,42.0818,42.107,41.8633,41.8801,79930.0
2022-06-23 13:00:00,49.82,50.11,49.73,49.92,88128.0,41.8717,42.1154,41.796,41.9557,88128.0
2022-06-23 13:30:00,49.92,49.98,49.79,49.88,115230.0,41.9557,42.0062,41.8465,41.9221,115230.0
2022-06-23 14:00:00,49.88,49.91,49.74,49.87,101453.0,41.9221,41.9473,41.8044,41.9137,101453.0
2022-06-23 14:30:00,49.86,49.97,49.79,49.81,161990.0,41.9053,41.9977,41.8465,41.8633,161990.0
2022-06-23 15:00:00,49.82,50.2,49.77,50.18,204241.0,41.8717,42.1911,41.8297,42.1742,204241.0
2022-06-23 15:30:00,50.16,50.35,50.09,50.18,328541.0,42.1574,42.3171,42.0986,42.1742,328541.0
2022-06-23 16:00:00,50.19,50.19,50.16,50.16,51243.0,42.1826,42.1826,42.1574,42.1574,51243.0
2022-06-24 09:30:00,51.24,51.35,50.93,51.05,389733.0,43.0651,43.1576,42.8046,42.9054,389733.0
2022-06-24 10:00:00,51.05,51.98,51.03,51.93,129594.0,42.9054,43.6871,42.8886,43.645,129594.0
2022-06-24 10:30:00,51.93,52.42,51.91,52.41,81853.0,43.645,44.0569,43.6282,44.0485,81853.0
2022-06-24 11:00:00,52.41,52.46,52.14,52.31,170295.0,44.0485,44.0905,43.8215,43.9644,170295.0
2022-06-24 11:30:00,52.32,52.4,52.15,52.22,89569.0,43.9728,44.0401,43.8299,43.8888,89569.0
2022-06-24 12:00:00,52.21,52.27,52.1,52.15,61426.0,43.8804,43.9308,43.7879,43.8299,61426.0
2022-06-24 12:30:00,52.16,52.36,52.14,52.27,56721.0,43.8384,44.0064,43.8215,43.9308,56721.0
2022-06-24 13:00:00,52.28,52.35,52.24,52.3,73723.0,43.9392,43.998,43.9056,43.956,73723.0
2022-06-24 13:30:00,52.28,52.33,52.16,52.21,40897.0,43.9392,43.9812,43.8384,43.8804,40897.0
2022-06-24 14:00:00,52.2,52.4,52.18,52.4,58832.0,43.872,44.0401,43.8552,44.0401,58832.0
2022-06-24 14:30:00,52.4,52.43,52.26,52.32,63277.0,44.0401,44.0653,43.9224,43.9728,63277.0
2022-06-24 15:00:00,52.3,52.36,52.19,52.34,88797.0,43.956,44.0064,43.8636,43.9896,88797.0
2022-06-24 15:30:00,52.35,52.38,52.13,52.26,333878.0,43.998,44.0233,43.8131,43.9224,333878.0
2022-06-24 16:00:00,52.3,52.34,52.3,52.34,150151.0,43.956,43.9896,43.956,43.9896,150151.0
2022-06-27 09:30:00,52.37,52.57,52.23,52.44,156494.0,44.0148,44.1829,43.8972,44.0737,156494.0
2022-06-27 10:00:00,52.45,52.84,52.43,52.82,144851.0,44.0821,44.4099,44.0653,44.3931,144851.0
2022-06-27 10:30:00,52.81,53.26,52.73,53.16,87037.0,44.3847,44.7629,44.3174,44.6788,87037.0
2022-06-27 11:00:00,53.16,53.28,53.11,53.2,102792.0,44.6788,44.7797,44.6368,44.7124,102792.0
2022-06-27 11:30:00,53.22,53.23,52.69,52.83,93971.0,44.7292,44.7376,44.2838,44.4015,93971.0
2022-06-27 12:00:00,52.8,52.85,52.6,52.69,57845.0,44.3762,44.4183,44.2082,44.2838,57845.0
2022-06-27 12:30:00,52.69,52.83,52.5,52.75,66669.0,44.2838,44.4015,44.1241,44.3342,66669.0
2022-06-27 13:00:00,52.79,52.82,52.5,52.59,109570.0,44.3678,44.3931,44.1241,44.1998,109570.0
2022-06-27 13:30:00,52.56,52.67,52.46,52.63,104150.0,44.1745,44.267,44.0905,44.2334,104150.0
2022-06-27 14:00:00,52.64,52.82,52.56,52.78,75854.0,44.2418,44.3931,44.1745,44.3594,75854.0
2022-06-27 14:30:00,52.78,52.82,52.69,52.72,122218.0,44.3594,44.3931,44.2838,44.309,122218.0
2022-06-27 15:00:00,52.73,52.88,52.61,52.86,64609.0,44.3174,44.4435,44.2166,44.4267,64609.0
2022-06-27 15:30:00,52.88,52.97,52.71,52.73,148073.0,44.4435,44.5191,44.3006,44.3174,148073.0
2022-06-27 16:00:00,52.73,52.73,52.73,52.73,23237.0,44.3174,44.3174,44.3174,44.3174,23237.0
2022-06-28 09:30:00,53.62,53.79,53.49,53.74,117534.0,45.0654,45.2083,44.9562,45.1663,117534.0
2022-06-28 10:00:00,53.69,53.78,53.51,53.57,99668.0,45.1243,45.1999,44.973,45.0234,99668.0
2022-06-28 10:30:00,53.53,53.53,53.17,53.38,128111.0,44.9898,44.9898,44.6872,44.8637,128111.0
2022-06-28 11:00:00,53.37,53.5,53.13,53.22,144972.0,44.8553,44.9646,44.6536,44.7292,144972.0
2022-06-28 11:30:00,53.22,53.4,52.98,53.05,62126.0,44.7292,44.8805,44.5275,44.5864,62126.0
2022-06-28 12:00:00,53.04,53.31,52.99,53.28,64284.0,44.578,44.8049,44.5359,44.7797,64284.0
2022-06-28 12:30:00,53.27,53.31,53.09,53.14,31146.0,44.7713,44.8049,44.62,44.662,31146.0
2022-06-28 13:00:00,53.15,53.15,52.89,53.07,45163.0,44.6704,44.6704,44.4519,44.6032,45163.0
2022-06-28 13:30:00,53.08,53.1,52.91,53.04,27977.0,44.6116,44.6284,44.4687,44.578,27977.0
2022-06-28 14:00:00,53.03,53.13,52.84,52.96,65091.0,44.5696,44.6536,44.4099,44.5107,65091.0
2022-06-28 14:30:00,52.95,53.13,52.85,53.09,77047.0,44.5023,44.6536,44.4183,44.62,77047.0
2022-06-28 15:00:00,53.1,53.26,53.08,53.25,58407.0,44.6284,44.7629,44.6116,44.7545,58407.0
2022-06-28 15:30:00,53.22,53.32,53.14,53.28,156234.0,44.7292,44.8133,44.662,44.7797,156234.0
2022-06-28 16:00:00,53.3,53.3,53.3,53.3,24558.0,44.7965,44.7965,44.7965,44.7965,24558.0
2022-06-29 09:30:00,54.54,54.58,53.84,54.04,124868.0,45.8386,45.8723,45.2503,45.4184,124868.0
2022-06-29 10:00:00,54.04,54.09,53.81,53.81,95815.0,45.4184,45.4604,45.2251,45.2251,95815.0
2022-06-29 10:30:00,53.78,53.88,53.38,53.39,217438.0,45.1999,45.2839,44.8637,44.8721,217438.0
2022-06-29 11:00:00,53.38,53.41,52.99,53.26,129390.0,44.8637,44.8889,44.5359,44.7629,129390.0
2022-06-29 11:30:00,53.24,53.43,53.18,53.28,64811.0,44.746,44.9057,44.6956,44.7797,64811.0
2022-06-29 12:00:00,53.3,53.37,53.05,53.06,48698.0,44.7965,44.8553,44.5864,44.5948,48698.0
2022-06-29 12:30:00,53.05,53.26,53.03,53.17,29369.0,44.5864,44.7629,44.5696,44.6872,29369.0
2022-06-29 13:00:00,53.14,53.23,53.05,53.23,50673.0,44.662,44.7376,44.5864,44.7376,50673.0
2022-06-29 13:30:00,53.22,53.41,53.14,53.37,31974.0,44.7292,44.8889,44.662,44.8553,31974.0
2022-06-29 14:00:00,53.38,53.5,53.28,53.28,70679.0,44.8637,44.9646,44.7797,44.7797,70679.0
2022-06-29 14:30:00,53.28,53.29,53.02,53.14,67226.0,44.7797,44.7881,44.5611,44.662,67226.0
2022-06-29 15:00:00,53.15,53.35,53.07,53.35,76537.0,44.6704,44.8385,44.6032,44.8385,76537.0
2022-06-29 15:30:00,53.35,53.35,52.95,52.99,241121.0,44.8385,44.8385,44.5023,44.5359,241121.0
2022-06-29 16:00:00,53.01,53.01,52.97,52.97,45868.0,44.5527,44.5527,44.5191,44.5191,45868.0
2022-06-30 09:30:00,52.39,52.62,52.27,52.56,136153.0,44.0317,44.225,43.9308,44.1745,136153.0
2022-06-30 10:00:00,52.6,52.87,52.52,52.58,91707.0,44.2082,44.4351,44.1409,44.1913,91707.0
2022-06-30 10:30:00,52.56,52.66,51.89,52.34,232173.0,44.1745,44.2586,43.6114,43.9896,232173.0
2022-06-30 11:00:00,52.34,52.78,52.16,52.64,154483.0,43.9896,44.3594,43.8384,44.2418,154483.0
2022-06-30 11:30:00,52.65,52.76,52.32,52.73,285448.0,44.2502,44.3426,43.9728,44.3174,285448.0
2022-06-30 12:00:00,52.71,52.94,52.5,52.93,59053.0,44.3006,44.4939,44.1241,44.4855,59053.0
2022-06-30 12:30:00,52.95,53.05,52.77,52.91,60920.0,44.5023,44.5864,44.351,44.4687,60920.0
2022-06-30 13:00:00,52.86,52.92,52.62,52.86,30042.0,44.4267,44.4771,44.225,44.4267,30042.0
2022-06-30 13:30:00,52.86,52.93,52.72,52.86,78697.0,44.4267,44.4855,44.309,44.4267,78697.0
2022-06-30 14:00:00,52.91,52.95,52.65,52.72,62269.0,44.4687,44.5023,44.2502,44.309,62269.0
2022-06-30 14:30:00,52.75,52.8,52.62,52.68,84469.0,44.3342,44.3762,44.225,44.2754,84469.0
2022-06-30 15:00:00,52.69,52.94,52.56,52.94,121411.0,44.2838,44.4939,44.1745,44.4939,121411.0
2022-06-30 15:30:00,52.94,53.05,52.72,53.03,214153.0,44.4939,44.5864,44.309,44.5696,214153.0
2022-07-01 09:30:00,52.58,53.04,52.55,52.66,139948.0,44.1913,44.578,44.1661,44.2586,139948.0
2022-07-01 10:00:00,52.71,52.72,51.66,51.68,197140.0,44.3006,44.309,43.4181,43.4349,197140.0
2022-07-01 10:30:00,51.68,51.95,51.5,51.86,151419.0,43.4349,43.6619,43.2836,43.5862,151419.0
2022-07-01 11:00:00,51.83,52.12,51.79,52.05,49159.0,43.561,43.8047,43.5274,43.7459,49159.0
2022-07-01 11:30:00,52.09,52.27,52.02,52.04,69203.0,43.7795,43.9308,43.7207,43.7375,69203.0
2022-07-01 12:00:00,52.05,52.55,52.04,52.53,164674.0,43.7459,44.1661,43.7375,44.1493,164674.0
2022-07-01 12:30:00,52.52,52.59,52.39,52.49,60393.0,44.1409,44.1998,44.0317,44.1157,60393.0
2022-07-01 13:00:00,52.49,52.59,52.44,52.59,22676.0,44.1157,44.1998,44.0737,44.1998,22676.0
2022-07-01 13:30:00,52.57,52.75,52.56,52.65,112347.0,44.1829,44.3342,44.1745,44.2502,112347.0
2022-07-01 14:00:00,52.67,52.96,52.58,52.88,51932.0,44.267,44.5107,44.1913,44.4435,51932.0
2022-07-01 14:30:00,52.89,52.98,52.84,52.92,79648.0,44.4519,44.5275,44.4099,44.4771,79648.0
2022-07-01 15:00:00,52.94,53.11,52.86,52.97,122967.0,44.4939,44.6368,44.4267,44.5191,122967.0
2022-07-01 15:30:00,52.97,53.11,52.89,52.98,161480.0,44.5191,44.6368,44.4519,44.5275,161480.0
2022-07-05 09:30:00,51.38,51.5,50.81,51.06,168327.0,43.1828,43.2836,42.7037,42.9138,168327.0
2022-07-05 10:00:00,51.03,51.08,50.34,50.36,74873.0,42.8886,42.9307,42.3087,42.3255,74873.0
2022-07-05 10:30:00,50.36,50.96,50.2,50.35,140121.0,42.3255,42.8298,42.1911,42.3171,140121.0
2022-07-05 11:00:00,50.36,50.41,50.25,50.29,145425.0,42.3255,42.3675,42.2331,42.2667,145425.0
2022-07-05 11:30:00,50.29,50.5,50.13,50.4,140722.0,42.2667,42.4432,42.1322,42.3591,140722.0
2022-07-05 12:00:00,50.37,50.47,50.25,50.39,49203.0,42.3339,42.418,42.2331,42.3507,49203.0
2022-07-05 12:30:00,50.41,50.52,50.14,50.19,61007.0,42.3675,42.46,42.1406,42.1826,61007.0
2022-07-05 13:00:00,50.2,50.42,50.13,50.33,96720.0,42.1911,42.376,42.1322,42.3003,96720.0
2022-07-05 13:30:00,50.34,50.47,50.29,50.39,95935.0,42.3087,42.418,42.2667,42.3507,95935.0
2022-07-05 14:00:00,50.41,50.84,50.38,50.83,118035.0,42.3675,42.7289,42.3423,42.7205,118035.0
2022-07-05 14:30:00,50.84,50.89,50.71,50.75,121610.0,42.7289,42.771,42.6197,42.6533,121610.0
2022-07-05 15:00:00,50.76,51.01,50.75,50.99,179123.0,42.6617,42.8718,42.6533,42.855,179123.0
2022-07-05 15:30:00,50.98,51.33,50.86,51.24,255736.0,42.8466,43.1408,42.7458,43.0651,255736.0
2022-07-06 09:30:00,48.87,49.52,48.73,48.82,326061.0,41.0732,41.6195,40.9556,41.0312,326061.0
2022-07-06 10:00:00,48.79,49.08,48.41,48.74,244143.0,41.006,41.2497,40.6866,40.964,244143.0
2022-07-06 10:30:00,48.72,48.8,48.23,48.33,201854.0,40.9472,41.0144,40.5353,40.6194,201854.0
2022-07-06 11:00:00,48.34,48.72,48.16,48.58,213674.0,40.6278,40.9472,40.4765,40.8295,213674.0
2022-07-06 11:30:00,48.63,48.77,48.25,48.57,282563.0,40.8715,40.9892,40.5522,40.8211,282563.0
2022-07-06 12:00:00,48.58,48.58,48.31,48.44,55182.0,40.8295,40.8295,40.6026,40.7118,55182.0
2022-07-06 12:30:00,48.47,48.52,48.31,48.44,38969.0,40.7371,40.7791,40.6026,40.7118,38969.0
2022-07-06 13:00:00,48.46,48.76,48.44,48.72,87348.0,40.7287,40.9808,40.7118,40.9472,87348.0
2022-07-06 13:30:00,48.71,48.79,48.63,48.7,79912.0,40.9388,41.006,40.8715,40.9304,79912.0
2022-07-06 14:00:00,48.72,48.91,48.62,48.86,97955.0,40.9472,41.1069,40.8631,41.0648,97955.0
2022-07-06 14:30:00,48.88,49.17,48.78,49.0,157456.0,41.0816,41.3254,40.9976,41.1825,157456.0
2022-07-06 15:00:00,48.99,49.15,48.84,49.1,149068.0,41.1741,41.3086,41.048,41.2665,149068.0
2022-07-06 15:30:00,49.09,49.19,48.91,49.03,257873.0,41.2581,41.3422,41.1069,41.2077,257873.0
2022-07-07 09:30:00,50.28,50.64,50.22,50.28,327617.0,42.2583,42.5609,42.2079,42.2583,327617.0
2022-07-07 10:00:00,50.23,50.44,50.1,50.1,94904.0,42.2163,42.3928,42.107,42.107,94904.0
2022-07-07 10:30:00,50.1,50.56,50.1,50.3,85490.0,42.107,42.4936,42.107,42.2751,85490.0
2022-07-07 11:00:00,50.3,50.4,50.17,50.35,95406.0,42.2751,42.3591,42.1658,42.3171,95406.0
2022-07-07 11:30:00,50.38,50.54,50.15,50.24,170108.0,42.3423,42.4768,42.149,42.2247,170108.0
2022-07-07 12:00:00,50.24,50.31,50.16,50.29,77216.0,42.2247,42.2835,42.1574,42.2667,77216.0
2022-07-07 12:30:00,50.26,50.26,50.15,50.25,42340.0,42.2415,42.2415,42.149,42.2331,42340.0
2022-07-07 13:00:00,50.25,50.27,50.06,50.14,43242.0,42.2331,42.2499,42.0734,42.1406,43242.0
2022-07-07 13:30:00,50.15,50.35,50.12,50.31,78812.0,42.149,42.3171,42.1238,42.2835,78812.0
2022-07-07 14:00:00,50.32,50.48,50.31,50.34,85441.0,42.2919,42.4264,42.2835,42.3087,85441.0
2022-07-07 14:30:00,50.36,50.56,50.33,50.55,64320.0,42.3255,42.4936,42.3003,42.4852,64320.0
2022-07-07 15:00:00,50.55,50.6,50.42,50.46,92701.0,42.4852,42.5272,42.376,42.4096,92701.0
2022-07-07 15:30:00,50.43,50.52,50.28,50.33,136127.0,42.3844,42.46,42.2583,42.3003,136127.0
2022-07-08 09:30:00,50.58,50.78,49.68,49.75,196845.0,42.5104,42.6785,41.754,41.8128,196845.0
2022-07-08 10:00:00,49.74,50.27,49.56,50.19,162215.0,41.8044,42.2499,41.6532,42.1826,162215.0
2022-07-08 10:30:00,50.2,50.41,50.11,50.24,98002.0,42.1911,42.3675,42.1154,42.2247,98002.0
2022-07-08 11:00:00,50.27,50.35,50.08,50.34,41752.0,42.2499,42.3171,42.0902,42.3087,41752.0
2022-07-08 11:30:00,50.33,50.35,50.08,50.24,202827.0,42.3003,42.3171,42.0902,42.2247,202827.0
2022-07-08 12:00:00,50.29,50.31,50.05,50.07,86434.0,42.2667,42.2835,42.065,42.0818,86434.0
2022-07-08 12:30:00,50.08,50.08,49.9,49.96,38512.0,42.0902,42.0902,41.9389,41.9893,38512.0
2022-07-08 13:00:00,49.96,50.05,49.89,49.97,22291.0,41.9893,42.065,41.9305,41.9977,22291.0
2022-07-08 13:30:00,49.99,50.14,49.99,50.08,35785.0,42.0146,42.1406,42.0146,42.0902,35785.0
2022-07-08 14:00:00,50.09,50.3,50.06,50.26,65763.0,42.0986,42.2751,42.0734,42.2415,65763.0
2022-07-08 14:30:00,50.27,50.44,50.24,50.32,54577.0,42.2499,42.3928,42.2247,42.2919,54577.0
2022-07-08 15:00:00,50.31,50.47,50.29,50.44,67912.0,42.2835,42.418,42.2667,42.3928,67912.0
2022-07-08 15:30:00,50.46,50.47,50.18,50.22,136154.0,42.4096,42.418,42.1742,42.2079,136154.0
2022-07-11 09:30:00,49.42,49.57,49.05,49.47,116430.0,41.5355,41.6616,41.2245,41.5775,116430.0
2022-07-11 10:00:00,49.44,49.77,48.97,48.97,125970.0,41.5523,41.8297,41.1573,41.1573,125970.0
2022-07-11 10:30:00,48.99,49.47,48.99,49.27,101953.0,41.1741,41.5775,41.1741,41.4094,101953.0
2022-07-11 11:00:00,49.24,49.35,49.18,49.33,94223.0,41.3842,41.4767,41.3338,41.4599,94223.0
2022-07-11 11:30:00,49.33,49.49,49.26,49.49,86140.0,41.4599,41.5943,41.401,41.5943,86140.0
2022-07-11 12:00:00,49.48,49.5,49.36,49.43,24909.0,41.5859,41.6027,41.4851,41.5439,24909.0
2022-07-11 12:30:00,49.43,49.56,49.4,49.52,51551.0,41.5439,41.6532,41.5187,41.6195,51551.0
2022-07-11 13:00:00,49.5,49.65,49.49,49.6,40580.0,41.6027,41.7288,41.5943,41.6868,40580.0
2022-07-11 13:30:00,49.57,49.69,49.55,49.56,36443.0,41.6616,41.7624,41.6448,41.6532,36443.0
2022-07-11 14:00:00,49.53,49.65,49.45,49.56,48162.0,41.6279,41.7288,41.5607,41.6532,48162.0
2022-07-11 14:30:00,49.56,49.63,49.48,49.49,61666.0,41.6532,41.712,41.5859,41.5943,61666.0
2022-07-11 15:00:00,49.48,49.53,49.4,49.5,85663.0,41.5859,41.6279,41.5187,41.6027,85663.0
2022-07-11 15:30:00,49.48,49.51,49.34,49.48,97628.0,41.5859,41.6111,41.4683,41.5859,97628.0
2022-07-12 09:30:00,48.24,48.68,48.12,48.33,135281.0,40.5438,40.9136,40.4429,40.6194,135281.0
2022-07-12 10:00:00,48.36,48.58,48.13,48.39,116732.0,40.6446,40.8295,40.4513,40.6698,116732.0
2022-07-12 10:30:00,48.43,48.56,48.26,48.54,68946.0,40.7034,40.8127,40.5606,40.7959,68946.0
2022-07-12 11:00:00,48.53,48.74,48.43,48.66,104436.0,40.7875,40.964,40.7034,40.8967,104436.0
2022-07-12 11:30:00,48.66,48.75,48.57,48.67,43696.0,40.8967,40.9724,40.8211,40.9052,43696.0
2022-07-12 12:00:00,48.67,48.67,48.5,48.53,59905.0,40.9052,40.9052,40.7623,40.7875,59905.0
2022-07-12 12:30:00,48.51,48.62,48.48,48.48,29569.0,40.7707,40.8631,40.7455,40.7455,29569.0
2022-07-12 13:00:00,48.52,48.6,48.45,48.56,30128.0,40.7791,40.8463,40.7202,40.8127,30128.0
2022-07-12 13:30:00,48.54,48.72,48.54,48.72,27675.0,40.7959,40.9472,40.7959,40.9472,27675.0
2022-07-12 14:00:00,48.73,48.76,48.59,48.75,63033.0,40.9556,40.9808,40.8379,40.9724,63033.0
2022-07-12 14:30:00,48.73,48.76,48.45,48.48,73021.0,40.9556,40.9808,40.7202,40.7455,73021.0
2022-07-12 15:00:00,48.47,48.47,48.28,48.32,75039.0,40.7371,40.7371,40.5774,40.611,75039.0
2022-07-12 15:30:00,48.31,48.48,48.23,48.45,115120.0,40.6026,40.7455,40.5353,40.7202,115120.0
2022-07-13 09:30:00,48.02,48.7,48.0,48.52,237353.0,40.3589,40.9304,40.342,40.7791,237353.0
2022-07-13 10:00:00,48.55,48.55,47.88,48.15,136531.0,40.8043,40.8043,40.2412,40.4681,136531.0
2022-07-13 10:30:00,48.13,48.84,47.98,48.76,200786.0,40.4513,41.048,40.3252,40.9808,200786.0
2022-07-13 11:00:00,48.78,49.17,48.74,48.86,109098.0,40.9976,41.3254,40.964,41.0648,109098.0
2022-07-13 11:30:00,48.85,48.92,48.61,48.76,124103.0,41.0564,41.1153,40.8547,40.9808,124103.0
2022-07-13 12:00:00,48.77,48.93,48.74,48.85,30202.0,40.9892,41.1237,40.964,41.0564,30202.0
2022-07-13 12:30:00,48.82,48.97,48.81,48.9,44411.0,41.0312,41.1573,41.0228,41.0985,44411.0
2022-07-13 13:00:00,48.96,49.01,48.8,48.92,31760.0,41.1489,41.1909,41.0144,41.1153,31760.0
2022-07-13 13:30:00,48.94,49.09,48.9,49.08,25522.0,41.1321,41.2581,41.0985,41.2497,25522.0
2022-07-13 14:00:00,49.07,49.1,48.83,49.1,31721.0,41.2413,41.2665,41.0396,41.2665,31721.0
2022-07-13 14:30:00,49.12,49.2,49.0,49.11,54142.0,41.2834,41.3506,41.1825,41.275,54142.0
2022-07-13 15:00:00,49.1,49.15,49.01,49.07,66967.0,41.2665,41.3086,41.1909,41.2413,66967.0
2022-07-13 15:30:00,49.08,49.1,48.9,48.95,117810.0,41.2497,41.2665,41.0985,41.1405,117810.0
2022-07-14 09:30:00,46.12,46.25,45.71,46.02,326347.0,38.762,38.8712,38.4174,38.6779,326347.0
2022-07-14 10:00:00,46.03,46.12,45.66,46.09,101570.0,38.6863,38.762,38.3754,38.7368,101570.0
2022-07-14 10:30:00,46.08,46.18,45.88,46.05,140542.0,38.7284,38.8124,38.5603,38.7031,140542.0
2022-07-14 11:00:00,46.05,46.45,46.02,46.31,116693.0,38.7031,39.0393,38.6779,38.9217,116693.0
2022-07-14 11:30:00,46.3,46.66,46.19,46.37,73201.0,38.9133,39.2158,38.8208,38.9721,73201.0
2022-07-14 12:00:00,46.37,46.43,46.15,46.17,54973.0,38.9721,39.0225,38.7872,38.804,54973.0
2022-07-14 12:30:00,46.16,46.23,46.01,46.06,63979.0,38.7956,38.8544,38.6695,38.7116,63979.0
2022-07-14 13:00:00,46.06,46.14,45.99,46.06,67510.0,38.7116,38.7788,38.6527,38.7116,67510.0
2022-07-14 13:30:00,46.05,46.09,46.01,46.07,49603.0,38.7031,38.7368,38.6695,38.72,49603.0
2022-07-14 14:00:00,46.08,46.34,46.06,46.26,108740.0,38.7284,38.9469,38.7116,38.8796,108740.0
2022-07-14 14:30:00,46.27,46.34,46.22,46.3,105318.0,38.888,38.9469,38.846,38.9133,105318.0
2022-07-14 15:00:00,46.3,46.52,46.27,46.52,104954.0,38.9133,39.0982,38.888,39.0982,104954.0
2022-07-14 15:30:00,46.52,46.53,46.36,46.42,166590.0,39.0982,39.1066,38.9637,39.0141,166590.0
2022-07-15 09:30:00,47.78,48.0,47.47,47.64,225040.0,40.1571,40.342,39.8966,40.0395,225040.0
2022-07-15 10:00:00,47.66,48.16,47.66,48.15,150575.0,40.0563,40.4765,40.0563,40.4681,150575.0
2022-07-15 10:30:00,48.17,48.18,47.83,47.97,107941.0,40.4849,40.4933,40.1992,40.3168,107941.0
2022-07-15 11:00:00,47.96,48.09,47.87,47.92,110265.0,40.3084,40.4177,40.2328,40.2748,110265.0
2022-07-15 11:30:00,47.94,48.02,47.68,47.75,139268.0,40.2916,40.3589,40.0731,40.1319,139268.0
2022-07-15 12:00:00,47.71,47.83,47.65,47.72,30695.0,40.0983,40.1992,40.0479,40.1067,30695.0
2022-07-15 12:30:00,47.75,47.83,47.69,47.81,31509.0,40.1319,40.1992,40.0815,40.1824,31509.0
2022-07-15 13:00:00,47.84,47.98,47.83,47.91,28299.0,40.2076,40.3252,40.1992,40.2664,28299.0
2022-07-15 13:30:00,47.92,47.95,47.84,47.9,34913.0,40.2748,40.3,40.2076,40.258,34913.0
2022-07-15 14:00:00,47.89,47.99,47.86,47.96,29635.0,40.2496,40.3336,40.2244,40.3084,29635.0
2022-07-15 14:30:00,47.95,48.07,47.92,48.03,43562.0,40.3,40.4009,40.2748,40.3673,43562.0
2022-07-15 15:00:00,48.03,48.03,47.95,47.98,63749.0,40.3673,40.3673,40.3,40.3252,63749.0
2022-07-15 15:30:00,47.97,48.09,47.88,48.06,110837.0,40.3168,40.4177,40.2412,40.3925,110837.0
2022-07-18 09:30:00,49.76,50.08,49.68,49.87,237540.0,41.8213,42.0902,41.754,41.9137,237540.0
2022-07-18 10:00:00,49.87,49.96,49.62,49.68,158085.0,41.9137,41.9893,41.7036,41.754,158085.0
2022-07-18 10:30:00,49.67,49.8,49.62,49.73,133966.0,41.7456,41.8549,41.7036,41.796,133966.0
2022-07-18 11:00:00,49.73,49.74,49.3,49.34,81439.0,41.796,41.8044,41.4346,41.4683,81439.0
2022-07-18 11:30:00,49.34,49.48,49.26,49.46,32511.0,41.4683,41.5859,41.401,41.5691,32511.0
2022-07-18 12:00:00,49.48,49.52,49.41,49.41,20210.0,41.5859,41.6195,41.5271,41.5271,20210.0
2022-07-18 12:30:00,49.4,49.53,49.35,49.41,21429.0,41.5187,41.6279,41.4767,41.5271,21429.0
2022-07-18 13:00:00,49.39,49.59,49.33,49.59,29088.0,41.5103,41.6784,41.4599,41.6784,29088.0
2022-07-18 13:30:00,49.6,49.66,49.29,49.3,41846.0,41.6868,41.7372,41.4262,41.4346,41846.0
2022-07-18 14:00:00,49.3,49.35,49.24,49.28,54836.0,41.4346,41.4767,41.3842,41.4178,54836.0
2022-07-18 14:30:00,49.27,49.45,49.24,49.26,39912.0,41.4094,41.5607,41.3842,41.401,39912.0
2022-07-18 15:00:00,49.26,49.38,49.24,49.25,48134.0,41.401,41.5019,41.3842,41.3926,48134.0
2022-07-18 15:30:00,49.2,49.28,49.04,49.16,203657.0,41.3506,41.4178,41.2161,41.317,203657.0
2022-07-19 09:30:00,49.93,50.48,49.9,50.32,229192.0,41.9641,42.4264,41.9389,42.2919,229192.0
2022-07-19 10:00:00,50.34,50.51,50.16,50.37,79757.0,42.3087,42.4516,42.1574,42.3339,79757.0
2022-07-19 10:30:00,50.37,50.46,50.01,50.03,78998.0,42.3339,42.4096,42.0314,42.0482,78998.0
2022-07-19 11:00:00,50.04,50.27,50.02,50.16,63463.0,42.0566,42.2499,42.0398,42.1574,63463.0
2022-07-19 11:30:00,50.17,50.34,50.17,50.34,79401.0,42.1658,42.3087,42.1658,42.3087,79401.0
2022-07-19 12:00:00,50.36,50.48,50.26,50.44,41299.0,42.3255,42.4264,42.2415,42.3928,41299.0
2022-07-19 12:30:00,50.46,50.54,50.44,50.5,46500.0,42.4096,42.4768,42.3928,42.4432,46500.0
2022-07-19 13:00:00,50.52,50.59,50.48,50.52,37596.0,42.46,42.5188,42.4264,42.46,37596.0
2022-07-19 13:30:00,50.53,50.64,50.5,50.63,55785.0,42.4684,42.5609,42.4432,42.5525,55785.0
2022-07-19 14:00:00,50.64,50.74,50.57,50.59,60303.0,42.5609,42.6449,42.502,42.5188,60303.0
2022-07-19 14:30:00,50.57,50.68,50.49,50.59,75605.0,42.502,42.5945,42.4348,42.5188,75605.0
2022-07-19 15:00:00,50.6,50.73,50.58,50.69,78851.0,42.5272,42.6365,42.5104,42.6029,78851.0
2022-07-19 15:30:00,50.68,50.81,50.59,50.72,148428.0,42.5945,42.7037,42.5188,42.6281,148428.0
2022-07-20 09:30:00,50.41,50.45,49.86,50.16,111613.0,42.3675,42.4012,41.9053,42.1574,111613.0
2022-07-20 10:00:00,50.14,50.22,49.95,50.15,72446.0,42.1406,42.2079,41.9809,42.149,72446.0
2022-07-20 10:30:00,50.12,50.48,50.04,50.48,90373.0,42.1238,42.4264,42.0566,42.4264,90373.0
2022-07-20 11:00:00,50.48,50.48,50.01,50.13,91716.0,42.4264,42.4264,42.0314,42.1322,91716.0
2022-07-20 11:30:00,50.14,50.28,49.89,50.18,108162.0,42.1406,42.2583,41.9305,42.1742,108162.0
2022-07-20 12:00:00,50.17,50.29,50.11,50.27,74961.0,42.1658,42.2667,42.1154,42.2499,74961.0
2022-07-20 12:30:00,50.25,50.34,50.0,50.29,121593.0,42.2331,42.3087,42.023,42.2667,121593.0
2022-07-20 13:00:00,50.27,50.27,49.95,50.09,111873.0,42.2499,42.2499,41.9809,42.0986,111873.0
2022-07-20 13:30:00,50.12,50.14,49.85,49.85,174254.0,42.1238,42.1406,41.8969,41.8969,174254.0
2022-07-20 14:00:00,49.85,50.13,49.83,50.13,65702.0,41.8969,42.1322,41.8801,42.1322,65702.0
2022-07-20 14:30:00,50.12,50.24,50.09,50.2,81854.0,42.1238,42.2247,42.0986,42.1911,81854.0
2022-07-20 15:00:00,50.19,50.31,50.18,50.29,73008.0,42.1826,42.2835,42.1742,42.2667,73008.0
2022-07-20 15:30:00,50.29,50.34,50.16,50.24,138164.0,42.2667,42.3087,42.1574,42.2247,138164.0
2022-07-21 09:30:00,48.49,48.98,48.26,48.95,211096.0,40.7539,41.1657,40.5606,41.1405,211096.0
2022-07-21 10:00:00,48.97,49.0,48.16,48.18,109448.0,41.1573,41.1825,40.4765,40.4933,109448.0
2022-07-21 10:30:00,48.21,48.78,48.16,48.75,75781.0,40.5185,40.9976,40.4765,40.9724,75781.0
2022-07-21 11:00:00,48.74,48.94,48.51,48.7,72582.0,40.964,41.1321,40.7707,40.9304,72582.0
2022-07-21 11:30:00,48.67,48.93,48.62,48.88,81653.0,40.9052,41.1237,40.8631,41.0816,81653.0
2022-07-21 12:00:00,48.86,49.1,48.79,49.05,46646.0,41.0648,41.2665,41.006,41.2245,46646.0
2022-07-21 12:30:00,49.03,49.06,48.89,49.06,55846.0,41.2077,41.2329,41.0901,41.2329,55846.0
2022-07-21 13:00:00,49.07,49.11,48.94,48.94,55834.0,41.2413,41.275,41.1321,41.1321,55834.0
2022-07-21 13:30:00,48.94,48.94,48.78,48.84,46694.0,41.1321,41.1321,40.9976,41.048,46694.0
2022-07-21 14:00:00,48.84,48.92,48.8,48.91,40515.0,41.048,41.1153,41.0144,41.1069,40515.0
2022-07-21 14:30:00,48.91,48.95,48.79,48.86,37721.0,41.1069,41.1405,41.006,41.0648,37721.0
2022-07-21 15:00:00,48.89,49.07,48.89,49.04,46210.0,41.0901,41.2413,41.0901,41.2161,46210.0
2022-07-21 15:30:00,49.04,49.34,49.0,49.29,109717.0,41.2161,41.4683,41.1825,41.4262,109717.0
2022-07-22 09:30:00,49.07,49.63,49.07,49.38,121835.0,41.2413,41.712,41.2413,41.5019,121835.0
2022-07-22 10:00:00,49.38,49.64,49.33,49.39,44049.0,41.5019,41.7204,41.4599,41.5103,44049.0
2022-07-22 10:30:00,49.39,49.6,49.34,49.56,47459.0,41.5103,41.6868,41.4683,41.6532,47459.0
2022-07-22 11:00:00,49.52,49.66,49.45,49.5,32989.0,41.6195,41.7372,41.5607,41.6027,32989.0
2022-07-22 11:30:00,49.53,49.62,49.34,49.62,57738.0,41.6279,41.7036,41.4683,41.7036,57738.0
2022-07-22 12:00:00,49.62,49.69,49.56,49.6,21177.0,41.7036,41.7624,41.6532,41.6868,21177.0
2022-07-22 12:30:00,49.59,49.68,49.52,49.52,20213.0,41.6784,41.754,41.6195,41.6195,20213.0
2022-07-22 13:00:00,49.53,49.53,49.25,49.3,28676.0,41.6279,41.6279,41.3926,41.4346,28676.0
2022-07-22 13:30:00,49.29,49.31,49.19,49.3,23133.0,41.4262,41.443,41.3422,41.4346,23133.0
2022-07-22 14:00:00,49.27,49.27,49.02,49.14,53253.0,41.4094,41.4094,41.1993,41.3002,53253.0
2022-07-22 14:30:00,49.13,49.21,49.05,49.11,39860.0,41.2918,41.359,41.2245,41.275,39860.0
2022-07-22 15:00:00,49.09,49.2,49.07,49.17,34513.0,41.2581,41.3506,41.2413,41.3254,34513.0
2022-07-22 15:30:00,49.16,49.26,49.07,49.26,60024.0,41.317,41.401,41.2413,41.401,60024.0
2022-07-25 09:30:00,49.81,49.89,49.49,49.69,127553.0,41.8633,41.9305,41.5943,41.7624,127553.0
2022-07-25 10:00:00,49.71,49.94,49.61,49.72,121404.0,41.7792,41.9725,41.6952,41.7876,121404.0
2022-07-25 10:30:00,49.68,49.82,49.46,49.81,74858.0,41.754,41.8717,41.5691,41.8633,74858.0
2022-07-25 11:00:00,49.8,50.16,49.78,50.13,169541.0,41.8549,42.1574,41.8381,42.1322,169541.0
2022-07-25 11:30:00,50.14,50.4,50.09,50.28,216472.0,42.1406,42.3591,42.0986,42.2583,216472.0
2022-07-25 12:00:00,50.3,50.35,50.15,50.26,76181.0,42.2751,42.3171,42.149,42.2415,76181.0
2022-07-25 12:30:00,50.26,50.35,50.19,50.31,36267.0,42.2415,42.3171,42.1826,42.2835,36267.0
2022-07-25 13:00:00,50.32,50.41,50.25,50.29,28842.0,42.2919,42.3675,42.2331,42.2667,28842.0
2022-07-25 13:30:00,50.31,50.32,50.19,50.2,18218.0,42.2835,42.2919,42.1826,42.1911,18218.0
2022-07-25 14:00:00,50.2,50.31,50.14,50.3,46685.0,42.1911,42.2835,42.1406,42.2751,46685.0
2022-07-25 14:30:00,50.28,50.36,50.25,50.28,26213.0,42.2583,42.3255,42.2331,42.2583,26213.0
2022-07-25 15:00:00,50.29,50.36,50.25,50.27,37727.0,42.2667,42.3255,42.2331,42.2499,37727.0
2022-07-25 15:30:00,50.27,50.45,50.22,50.45,72485.0,42.2499,42.4012,42.2079,42.4012,72485.0
2022-07-26 09:30:00,50.25,50.41,49.97,50.35,174831.0,42.2331,42.3675,41.9977,42.3171,174831.0
2022-07-26 10:00:00,50.36,50.39,49.83,50.02,147598.0,42.3255,42.3507,41.8801,42.0398,147598.0
2022-07-26 10:30:00,50.05,50.26,50.03,50.2,133178.0,42.065,42.2415,42.0482,42.1911,133178.0
2022-07-26 11:00:00,50.2,50.22,49.93,49.95,67908.0,42.1911,42.2079,41.9641,41.9809,67908.0
2022-07-26 11:30:00,49.92,49.92,49.56,49.59,77462.0,41.9557,41.9557,41.6532,41.6784,77462.0
2022-07-26 12:00:00,49.59,49.68,49.47,49.68,38525.0,41.6784,41.754,41.5775,41.754,38525.0
2022-07-26 12:30:00,49.66,49.81,49.63,49.76,21951.0,41.7372,41.8633,41.712,41.8213,21951.0
2022-07-26 13:00:00,49.75,49.88,49.74,49.87,26259.0,41.8128,41.9221,41.8044,41.9137,26259.0
2022-07-26 13:30:00,49.85,49.87,49.72,49.76,36215.0,41.8969,41.9137,41.7876,41.8213,36215.0
2022-07-26 14:00:00,49.75,49.87,49.69,49.69,50741.0,41.8128,41.9137,41.7624,41.7624,50741.0
2022-07-26 14:30:00,49.68,49.74,49.59,49.74,72966.0,41.754,41.8044,41.6784,41.8044,72966.0
2022-07-26 15:00:00,49.74,49.77,49.6,49.74,56132.0,41.8044,41.8297,41.6868,41.8044,56132.0
2022-07-26 15:30:00,49.74,49.78,49.64,49.67,139808.0,41.8044,41.8381,41.7204,41.7456,139808.0
2022-07-27 09:30:00,50.08,50.18,49.92,50.06,87172.0,42.0902,42.1742,41.9557,42.0734,87172.0
2022-07-27 10:00:00,50.1,50.26,49.87,50.17,62539.0,42.107,42.2415,41.9137,42.1658,62539.0
2022-07-27 10:30:00,50.17,50.54,50.12,50.48,48180.0,42.1658,42.4768,42.1238,42.4264,48180.0
2022-07-27 11:00:00,50.48,50.63,50.43,50.55,77779.0,42.4264,42.5525,42.3844,42.4852,77779.0
2022-07-27 11:30:00,50.55,50.63,50.35,50.4,106730.0,42.4852,42.5525,42.3171,42.3591,106730.0
2022-07-27 12:00:00,50.39,50.46,50.25,50.29,30581.0,42.3507,42.4096,42.2331,42.2667,30581.0
2022-07-27 12:30:00,50.32,50.34,50.18,50.28,23912.0,42.2919,42.3087,42.1742,42.2583,23912.0
2022-07-27 13:00:00,50.27,50.35,50.2,50.35,26928.0,42.2499,42.3171,42.1911,42.3171,26928.0
2022-07-27 13:30:00,50.33,50.49,50.27,50.36,28401.0,42.3003,42.4348,42.2499,42.3255,28401.0
2022-07-27 14:00:00,50.45,50.56,50.31,50.38,54059.0,42.4012,42.4936,42.2835,42.3423,54059.0
2022-07-27 14:30:00,50.37,50.94,50.21,50.77,96873.0,42.3339,42.813,42.1995,42.6701,96873.0
2022-07-27 15:00:00,50.8,50.99,50.72,50.99,50432.0,42.6953,42.855,42.6281,42.855,50432.0
2022-07-27 15:30:00,50.99,51.0,50.74,50.75,108922.0,42.855,42.8634,42.6449,42.6533,108922.0
2022-07-28 09:30:00,49.75,49.97,48.89,48.94,276533.0,41.8128,41.9977,41.0901,41.1321,276533.0
2022-07-28 10:00:00,48.94,49.11,48.75,48.84,134468.0,41.1321,41.275,40.9724,41.048,134468.0
2022-07-28 10:30:00,48.86,48.97,48.77,48.95,171270.0,41.0648,41.1573,40.9892,41.1405,171270.0
2022-07-28 11:00:00,48.93,48.98,48.81,48.98,226273.0,41.1237,41.1657,41.0228,41.1657,226273.0
2022-07-28 11:30:00,48.99,49.07,48.84,48.87,90621.0,41.1741,41.2413,41.048,41.0732,90621.0
2022-07-28 12:00:00,48.88,49.08,48.84,49.02,55694.0,41.0816,41.2497,41.048,41.1993,55694.0
2022-07-28 12:30:00,49.0,49.06,48.91,49.05,43081.0,41.1825,41.2329,41.1069,41.2245,43081.0
2022-07-28 13:00:00,49.01,49.01,48.75,48.79,65448.0,41.1909,41.1909,40.9724,41.006,65448.0
2022-07-28 13:30:00,48.8,48.97,48.8,48.97,46688.0,41.0144,41.1573,41.0144,41.1573,46688.0
2022-07-28 14:00:00,48.95,48.97,48.77,48.82,85674.0,41.1405,41.1573,40.9892,41.0312,85674.0
2022-07-28 14:30:00,48.82,48.9,48.76,48.86,114815.0,41.0312,41.0985,40.9808,41.0648,114815.0
2022-07-28 15:00:00,48.86,49.07,48.86,49.07,94342.0,41.0648,41.2413,41.0648,41.2413,94342.0
2022-07-28 15:30:00,49.06,49.11,48.9,48.95,231373.0,41.2329,41.275,41.0985,41.1405,231373.0
2022-07-29 09:30:00,50.19,50.54,50.06,50.24,317049.0,42.1826,42.4768,42.0734,42.2247,317049.0
2022-07-29 10:00:00,50.22,50.78,50.18,50.73,192492.0,42.2079,42.6785,42.1742,42.6365,192492.0
2022-07-29 10:30:00,50.72,50.88,50.51,50.69,148865.0,42.6281,42.7626,42.4516,42.6029,148865.0
2022-07-29 11:00:00,50.69,50.76,50.61,50.66,92538.0,42.6029,42.6617,42.5356,42.5777,92538.0
2022-07-29 11:30:00,50.65,50.82,50.51,50.77,93845.0,42.5693,42.7121,42.4516,42.6701,93845.0
2022-07-29 12:00:00,50.75,50.78,50.65,50.65,56946.0,42.6533,42.6785,42.5693,42.5693,56946.0
2022-07-29 12:30:00,50.67,50.8,50.59,50.76,56344.0,42.5861,42.6953,42.5188,42.6617,56344.0
2022-07-29 13:00:00,50.79,50.81,50.69,50.78,59332.0,42.6869,42.7037,42.6029,42.6785,59332.0
2022-07-29 13:30:00,50.79,50.82,50.75,50.77,75901.0,42.6869,42.7121,42.6533,42.6701,75901.0
2022-07-29 14:00:00,50.76,50.85,50.72,50.8,120738.0,42.6617,42.7374,42.6281,42.6953,120738.0
2022-07-29 14:30:00,50.8,51.0,50.74,50.98,87263.0,42.6953,42.8634,42.6449,42.8466,87263.0
2022-07-29 15:00:00,50.98,51.09,50.92,50.97,99826.0,42.8466,42.9391,42.7962,42.8382,99826.0
2022-07-29 15:30:00,50.97,51.14,50.95,51.09,216269.0,42.8382,42.9811,42.8214,42.9391,216269.0
2022-08-01 09:30:00,50.53,50.67,50.2,50.55,155809.0,42.4684,42.5861,42.1911,42.4852,155809.0
2022-08-01 10:00:00,50.53,50.83,50.31,50.43,89940.0,42.4684,42.7205,42.2835,42.3844,89940.0
2022-08-01 10:30:00,50.44,50.7,50.37,50.53,106009.0,42.3928,42.6113,42.3339,42.4684,106009.0
2022-08-01 11:00:00,50.58,50.62,50.32,50.46,110607.0,42.5104,42.544,42.2919,42.4096,110607.0
2022-08-01 11:30:00,50.45,50.63,50.27,50.54,118053.0,42.4012,42.5525,42.2499,42.4768,118053.0
2022-08-01 12:00:00,50.55,50.63,50.41,50.53,32571.0,42.4852,42.5525,42.3675,42.4684,32571.0
2022-08-01 12:30:00,50.55,50.56,50.43,50.56,35323.0,42.4852,42.4936,42.3844,42.4936,35323.0
2022-08-01 13:00:00,50.55,50.56,50.32,50.33,36009.0,42.4852,42.4936,42.2919,42.3003,36009.0
2022-08-01 13:30:00,50.31,50.31,50.14,50.3,57652.0,42.2835,42.2835,42.1406,42.2751,57652.0
2022-08-01 14:00:00,50.29,50.5,50.23,50.5,52259.0,42.2667,42.4432,42.2163,42.4432,52259.0
2022-08-01 14:30:00,50.52,50.66,50.45,50.62,71525.0,42.46,42.5777,42.4012,42.544,71525.0
2022-08-01 15:00:00,50.62,50.68,50.52,50.55,42296.0,42.544,42.5945,42.46,42.4852,42296.0
2022-08-01 15:30:00,50.55,50.67,50.51,50.58,67267.0,42.4852,42.5861,42.4516,42.5104,67267.0
2022-08-02 09:30:00,49.87,49.95,49.51,49.61,135710.0,41.9137,41.9809,41.6111,41.6952,135710.0
2022-08-02 10:00:00,49.56,49.57,49.22,49.44,60165.0,41.6532,41.6616,41.3674,41.5523,60165.0
2022-08-02 10:30:00,49.47,49.68,49.34,49.51,50537.0,41.5775,41.754,41.4683,41.6111,50537.0
2022-08-02 11:00:00,49.51,49.54,49.25,49.4,138092.0,41.6111,41.6363,41.3926,41.5187,138092.0
2022-08-02 11:30:00,49.38,49.47,49.15,49.37,148265.0,41.5019,41.5775,41.3086,41.4935,148265.0
2022-08-02 12:00:00,49.36,49.58,49.36,49.51,47713.0,41.4851,41.67,41.4851,41.6111,47713.0
2022-08-02 12:30:00,49.55,49.56,49.42,49.46,60563.0,41.6448,41.6532,41.5355,41.5691,60563.0
2022-08-02 13:00:00,49.45,49.49,49.25,49.29,51028.0,41.5607,41.5943,41.3926,41.4262,51028.0
2022-08-02 13:30:00,49.27,49.27,49.13,49.16,62251.0,41.4094,41.4094,41.2918,41.317,62251.0
2022-08-02 14:00:00,49.18,49.28,49.15,49.25,69732.0,41.3338,41.4178,41.3086,41.3926,69732.0
2022-08-02 14:30:00,49.24,49.3,49.16,49.18,68792.0,41.3842,41.4346,41.317,41.3338,68792.0
2022-08-02 15:00:00,49.18,49.18,49.06,49.09,79941.0,41.3338,41.3338,41.2329,41.2581,79941.0
2022-08-02 15:30:00,49.09,49.11,48.84,48.92,330190.0,41.2581,41.275,41.048,41.1153,330190.0
2022-08-03 09:30:00,50.48,50.49,50.2,50.23,150150.0,42.4264,42.4348,42.1911,42.2163,150150.0
2022-08-03 10:00:00,50.24,50.24,49.8,50.1,63149.0,42.2247,42.2247,41.8549,42.107,63149.0
2022-08-03 10:30:00,50.09,50.11,49.09,49.1,96457.0,42.0986,42.1154,41.2581,41.2665,96457.0
2022-08-03 11:00:00,49.09,49.42,49.04,49.41,146335.0,41.2581,41.5355,41.2161,41.5271,146335.0
2022-08-03 11:30:00,49.42,49.49,49.26,49.31,55242.0,41.5355,41.5943,41.401,41.443,55242.0
2022-08-03 12:00:00,49.29,49.29,49.02,49.12,78249.0,41.4262,41.4262,41.1993,41.2834,78249.0
2022-08-03 12:30:00,49.12,49.2,49.06,49.12,61878.0,41.2834,41.3506,41.2329,41.2834,61878.0
2022-08-03 13:00:00,49.12,49.19,49.03,49.18,32872.0,41.2834,41.3422,41.2077,41.3338,32872.0
2022-08-03 13:30:00,49.2,49.44,49.13,49.41,49935.0,41.3506,41.5523,41.2918,41.5271,49935.0
2022-08-03 14:00:00,49.38,49.48,49.34,49.38,62814.0,41.5019,41.5859,41.4683,41.5019,62814.0
2022-08-03 14:30:00,49.35,49.39,49.22,49.3,47660.0,41.4767,41.5103,41.3674,41.4346,47660.0
2022-08-03 15:00:00,49.3,49.47,49.3,49.41,65108.0,41.4346,41.5775,41.4346,41.5271,65108.0
2022-08-03 15:30:00,49.41,49.44,49.22,49.22,107223.0,41.5271,41.5523,41.3674,41.3674,107223.0
2022-08-04 09:30:00,49.71,49.79,49.45,49.62,241743.0,41.7792,41.8465,41.5607,41.7036,241743.0
2022-08-04 10:00:00,49.63,49.8,49.5,49.71,401195.0,41.712,41.8549,41.6027,41.7792,401195.0
2022-08-04 10:30:00,49.72,49.8,49.49,49.53,237521.0,41.7876,41.8549,41.5943,41.6279,237521.0
2022-08-04 11:00:00,49.53,49.69,49.33,49.56,263531.0,41.6279,41.7624,41.4599,41.6532,263531.0
2022-08-04 11:30:00,49.55,49.76,49.4,49.58,134404.0,41.6448,41.8213,41.5187,41.67,134404.0
2022-08-04 12:00:00,49.58,49.68,49.53,49.6,57531.0,41.67,41.754,41.6279,41.6868,57531.0
2022-08-04 12:30:00,49.61,49.7,49.47,49.58,83076.0,41.6952,41.7708,41.5775,41.67,83076.0
2022-08-04 13:00:00,49.57,49.82,49.56,49.81,131535.0,41.6616,41.8717,41.6532,41.8633,131535.0
2022-08-04 13:30:00,49.79,49.9,49.75,49.89,68842.0,41.8465,41.9389,41.8128,41.9305,68842.0
2022-08-04 14:00:00,49.89,49.99,49.83,49.97,82224.0,41.9305,42.0146,41.8801,41.9977,82224.0
2022-08-04 14:30:00,49.97,50.01,49.86,49.92,87540.0,41.9977,42.0314,41.9053,41.9557,87540.0
2022-08-04 15:00:00,49.89,49.89,49.71,49.74,69629.0,41.9305,41.9305,41.7792,41.8044,69629.0
2022-08-04 15:30:00,49.72,49.75,49.26,49.44,309462.0,41.7876,41.8128,41.401,41.5523,309462.0
2022-08-05 09:30:00,48.7,49.59,48.65,49.59,173839.0,40.9304,41.6784,40.8883,41.6784,173839.0
2022-08-05 10:00:00,49.57,49.85,49.5,49.73,169966.0,41.6616,41.8969,41.6027,41.796,169966.0
2022-08-05 10:30:00,49.73,49.86,49.63,49.79,95371.0,41.796,41.9053,41.712,41.8465,95371.0
2022-08-05 11:00:00,49.77,49.84,49.64,49.65,70229.0,41.8297,41.8885,41.7204,41.7288,70229.0
2022-08-05 11:30:00,49.64,49.68,49.47,49.65,78230.0,41.7204,41.754,41.5775,41.7288,78230.0
2022-08-05 12:00:00,49.67,49.77,49.64,49.7,24264.0,41.7456,41.8297,41.7204,41.7708,24264.0
2022-08-05 12:30:00,49.72,49.94,49.71,49.94,35652.0,41.7876,41.9725,41.7792,41.9725,35652.0
2022-08-05 13:00:00,49.91,50.05,49.91,50.0,32870.0,41.9473,42.065,41.9473,42.023,32870.0
2022-08-05 13:30:00,49.98,50.11,49.96,50.08,29709.0,42.0062,42.1154,41.9893,42.0902,29709.0
2022-08-05 14:00:00,50.06,50.12,49.99,50.01,38797.0,42.0734,42.1238,42.0146,42.0314,38797.0
2022-08-05 14:30:00,49.98,50.06,49.87,49.94,34495.0,42.0062,42.0734,41.9137,41.9725,34495.0
2022-08-05 15:00:00,49.92,50.03,49.9,49.95,51780.0,41.9557,42.0482,41.9389,41.9809,51780.0
2022-08-05 15:30:00,49.93,49.98,49.82,49.88,109637.0,41.9641,42.0062,41.8717,41.9221,109637.0
2022-08-08 09:30:00,50.98,51.16,50.89,51.03,243292.0,42.8466,42.9979,42.771,42.8886,243292.0
2022-08-08 10:00:00,51.03,51.13,50.84,50.88,76251.0,42.8886,42.9727,42.7289,42.7626,76251.0
2022-08-08 10:30:00,50.88,50.92,50.66,50.9,53122.0,42.7626,42.7962,42.5777,42.7794,53122.0
2022-08-08 11:00:00,50.9,50.94,50.66,50.93,75283.0,42.7794,42.813,42.5777,42.8046,75283.0
2022-08-08 11:30:00,50.9,50.91,50.62,50.85,47279.0,42.7794,42.7878,42.544,42.7374,47279.0
2022-08-08 12:00:00,50.85,50.92,50.71,50.74,38410.0,42.7374,42.7962,42.6197,42.6449,38410.0
2022-08-08 12:30:00,50.74,50.81,50.69,50.75,25962.0,42.6449,42.7037,42.6029,42.6533,25962.0
2022-08-08 13:00:00,50.75,50.9,50.73,50.79,25425.0,42.6533,42.7794,42.6365,42.6869,25425.0
2022-08-08 13:30:00,50.76,50.86,50.72,50.85,41203.0,42.6617,42.7458,42.6281,42.7374,41203.0
2022-08-08 14:00:00,50.85,50.91,50.72,50.84,57661.0,42.7374,42.7878,42.6281,42.7289,57661.0
2022-08-08 14:30:00,50.85,50.9,50.66,50.77,27157.0,42.7374,42.7794,42.5777,42.6701,27157.0
2022-08-08 15:00:00,50.78,50.84,50.74,50.75,41176.0,42.6785,42.7289,42.6449,42.6533,41176.0
2022-08-08 15:30:00,50.73,50.8,50.66,50.74,103372.0,42.6365,42.6953,42.5777,42.6449,103372.0
2022-08-09 09:30:00,51.99,52.25,51.93,52.15,160263.0,43.6955,43.914,43.645,43.8299,160263.0
2022-08-09 10:00:00,52.14,52.39,52.08,52.28,115535.0,43.8215,44.0317,43.7711,43.9392,115535.0
2022-08-09 10:30:00,52.29,52.29,52.08,52.14,67767.0,43.9476,43.9476,43.7711,43.8215,67767.0
2022-08-09 11:00:00,52.15,52.31,52.07,52.07,50060.0,43.8299,43.9644,43.7627,43.7627,50060.0
2022-08-09 11:30:00,52.08,52.11,51.84,51.93,86436.0,43.7711,43.7963,43.5694,43.645,86436.0
2022-08-09 12:00:00,51.93,52.13,51.92,52.06,59637.0,43.645,43.8131,43.6366,43.7543,59637.0
2022-08-09 12:30:00,52.07,52.12,51.98,52.05,56444.0,43.7627,43.8047,43.6871,43.7459,56444.0
2022-08-09 13:00:00,52.06,52.19,52.05,52.16,31051.0,43.7543,43.8636,43.7459,43.8384,31051.0
2022-08-09 13:30:00,52.18,52.21,52.07,52.19,70343.0,43.8552,43.8804,43.7627,43.8636,70343.0
2022-08-09 14:00:00,52.18,52.23,52.01,52.04,78887.0,43.8552,43.8972,43.7123,43.7375,78887.0
2022-08-09 14:30:00,52.03,52.06,51.94,51.97,54893.0,43.7291,43.7543,43.6535,43.6787,54893.0
2022-08-09 15:00:00,51.98,52.09,51.79,52.05,87497.0,43.6871,43.7795,43.5274,43.7459,87497.0
2022-08-09 15:30:00,52.06,52.07,51.86,51.88,76889.0,43.7543,43.7627,43.5862,43.603,76889.0
2022-08-10 09:30:00,52.63,52.63,51.71,51.77,122916.0,44.2334,44.2334,43.4601,43.5106,122916.0
2022-08-10 10:00:00,51.79,52.06,51.7,51.88,62582.0,43.5274,43.7543,43.4517,43.603,62582.0
2022-08-10 10:30:00,51.87,52.43,51.84,52.34,131596.0,43.5946,44.0653,43.5694,43.9896,131596.0
2022-08-10 11:00:00,52.36,52.49,52.31,52.42,71102.0,44.0064,44.1157,43.9644,44.0569,71102.0
2022-08-10 11:30:00,52.4,52.49,52.02,52.11,73185.0,44.0401,44.1157,43.7207,43.7963,73185.0
2022-08-10 12:00:00,52.12,52.24,52.11,52.19,21930.0,43.8047,43.9056,43.7963,43.8636,21930.0
2022-08-10 12:30:00,52.19,52.25,52.09,52.17,39674.0,43.8636,43.914,43.7795,43.8468,39674.0
2022-08-10 13:00:00,52.16,52.34,52.13,52.26,63601.0,43.8384,43.9896,43.8131,43.9224,63601.0
2022-08-10 13:30:00,52.27,52.43,52.26,52.38,42903.0,43.9308,44.0653,43.9224,44.0233,42903.0
2022-08-10 14:00:00,52.39,52.4,52.18,52.19,38853.0,44.0317,44.0401,43.8552,43.8636,38853.0
2022-08-10 14:30:00,52.18,52.29,52.06,52.09,62001.0,43.8552,43.9476,43.7543,43.7795,62001.0
2022-08-10 15:00:00,52.08,52.26,52.08,52.26,62698.0,43.7711,43.9224,43.7711,43.9224,62698.0
2022-08-10 15:30:00,52.26,52.43,52.24,52.4,134600.0,43.9224,44.0653,43.9056,44.0401,134600.0
2022-08-11 09:30:00,53.67,53.78,53.59,53.69,156642.0,45.1074,45.1999,45.0402,45.1243,156642.0
2022-08-11 10:00:00,53.69,53.75,53.55,53.64,112296.0,45.1243,45.1747,45.0066,45.0822,112296.0
2022-08-11 10:30:00,53.63,53.75,53.63,53.64,82185.0,45.0738,45.1747,45.0738,45.0822,82185.0
2022-08-11 11:00:00,53.67,53.69,53.52,53.63,156295.0,45.1074,45.1243,44.9814,45.0738,156295.0
2022-08-11 11:30:00,53.6,53.87,53.55,53.85,68444.0,45.0486,45.2755,45.0066,45.2587,68444.0
2022-08-11 12:00:00,53.87,53.97,53.79,53.97,34925.0,45.2755,45.3596,45.2083,45.3596,34925.0
2022-08-11 12:30:00,53.97,53.99,53.9,53.98,26454.0,45.3596,45.3764,45.3008,45.368,26454.0
2022-08-11 13:00:00,53.98,54.11,53.94,54.08,32073.0,45.368,45.4772,45.3344,45.452,32073.0
2022-08-11 13:30:00,54.08,54.14,54.0,54.09,88121.0,45.452,45.5025,45.3848,45.4604,88121.0
2022-08-11 14:00:00,54.07,54.1,53.95,54.05,35585.0,45.4436,45.4688,45.3428,45.4268,35585.0
2022-08-11 14:30:00,54.03,54.05,53.8,53.88,67732.0,45.41,45.4268,45.2167,45.2839,67732.0
2022-08-11 15:00:00,53.88,53.94,53.79,53.93,58124.0,45.2839,45.3344,45.2083,45.326,58124.0
2022-08-11 15:30:00,53.94,54.02,53.73,53.79,128869.0,45.3344,45.4016,45.1579,45.2083,128869.0
2022-08-12 09:30:00,53.35,53.53,53.09,53.47,124369.0,44.8385,44.9898,44.62,44.9394,124369.0
2022-08-12 10:00:00,53.45,53.45,53.03,53.25,88499.0,44.9225,44.9225,44.5696,44.7545,88499.0
2022-08-12 10:30:00,53.26,53.37,53.15,53.3,83994.0,44.7629,44.8553,44.6704,44.7965,83994.0
2022-08-12 11:00:00,53.31,53.5,53.29,53.38,58928.0,44.8049,44.9646,44.7881,44.8637,58928.0
2022-08-12 11:30:00,53.41,53.46,53.21,53.39,65230.0,44.8889,44.9309,44.7208,44.8721,65230.0
2022-08-12 12:00:00,53.41,53.49,53.35,53.42,21104.0,44.8889,44.9562,44.8385,44.8973,21104.0
2022-08-12 12:30:00,53.43,53.48,53.35,53.47,20711.0,44.9057,44.9478,44.8385,44.9394,20711.0
2022-08-12 13:00:00,53.48,53.52,53.44,53.5,20453.0,44.9478,44.9814,44.9141,44.9646,20453.0
2022-08-12 13:30:00,53.5,53.56,53.48,53.53,32392.0,44.9646,45.015,44.9478,44.9898,32392.0
2022-08-12 14:00:00,53.54,53.63,53.52,53.6,43250.0,44.9982,45.0738,44.9814,45.0486,43250.0
2022-08-12 14:30:00,53.59,53.68,53.58,53.67,60244.0,45.0402,45.1159,45.0318,45.1074,60244.0
2022-08-12 15:00:00,53.67,53.83,53.66,53.8,55651.0,45.1074,45.2419,45.099,45.2167,55651.0
2022-08-12 15:30:00,53.81,54.01,53.78,53.98,60595.0,45.2251,45.3932,45.1999,45.368,60595.0
2022-08-15 09:30:00,51.7,51.72,51.02,51.4,429759.0,43.4517,43.4686,42.8802,43.1996,429759.0
2022-08-15 10:00:00,51.41,51.41,51.22,51.41,123306.0,43.208,43.208,43.0483,43.208,123306.0
2022-08-15 10:30:00,51.4,51.83,51.37,51.67,76457.0,43.1996,43.561,43.1744,43.4265,76457.0
2022-08-15 11:00:00,51.71,51.79,51.66,51.75,78151.0,43.4601,43.5274,43.4181,43.4938,78151.0
2022-08-15 11:30:00,51.76,51.99,51.63,51.92,56180.0,43.5022,43.6955,43.3929,43.6366,56180.0
2022-08-15 12:00:00,51.93,52.07,51.87,51.94,35552.0,43.645,43.7627,43.5946,43.6535,35552.0
2022-08-15 12:30:00,51.91,51.94,51.84,51.9,55853.0,43.6282,43.6535,43.5694,43.6198,55853.0
2022-08-15 13:00:00,51.92,51.98,51.7,51.83,56289.0,43.6366,43.6871,43.4517,43.561,56289.0
2022-08-15 13:30:00,51.81,51.83,51.72,51.8,53756.0,43.5442,43.561,43.4686,43.5358,53756.0
2022-08-15 14:00:00,51.81,51.88,51.69,51.88,42405.0,43.5442,43.603,43.4433,43.603,42405.0
2022-08-15 14:30:00,51.88,51.94,51.77,51.78,46144.0,43.603,43.6535,43.5106,43.519,46144.0
2022-08-15 15:00:00,51.79,51.93,51.78,51.93,47556.0,43.5274,43.645,43.519,43.645,47556.0
2022-08-15 15:30:00,51.93,51.94,51.8,51.89,114984.0,43.645,43.6535,43.5358,43.6114,114984.0
2022-08-16 09:30:00,52.5,52.82,52.5,52.78,171528.0,44.1241,44.3931,44.1241,44.3594,171528.0
2022-08-16 10:00:00,52.78,52.82,52.56,52.74,48517.0,44.3594,44.3931,44.1745,44.3258,48517.0
2022-08-16 10:30:00,52.74,52.76,52.41,52.41,45634.0,44.3258,44.3426,44.0485,44.0485,45634.0
2022-08-16 11:00:00,52.42,52.64,52.4,52.47,55079.0,44.0569,44.2418,44.0401,44.0989,55079.0
2022-08-16 11:30:00,52.48,52.48,52.23,52.44,59975.0,44.1073,44.1073,43.8972,44.0737,59975.0
2022-08-16 12:00:00,52.44,52.63,52.37,52.52,25891.0,44.0737,44.2334,44.0148,44.1409,25891.0
2022-08-16 12:30:00,52.53,52.54,52.42,52.47,20484.0,44.1493,44.1577,44.0569,44.0989,20484.0
2022-08-16 13:00:00,52.49,52.49,52.37,52.42,29847.0,44.1157,44.1157,44.0148,44.0569,29847.0
2022-08-16 13:30:00,52.44,52.55,52.35,52.54,30529.0,44.0737,44.1661,43.998,44.1577,30529.0
2022-08-16 14:00:00,52.52,52.64,52.49,52.63,31627.0,44.1409,44.2418,44.1157,44.2334,31627.0
2022-08-16 14:30:00,52.64,52.69,52.44,52.55,42371.0,44.2418,44.2838,44.0737,44.1661,42371.0
2022-08-16 15:00:00,52.54,52.73,52.49,52.68,52469.0,44.1577,44.3174,44.1157,44.2754,52469.0
2022-08-16 15:30:00,52.69,52.73,52.53,52.62,66136.0,44.2838,44.3174,44.1493,44.225,66136.0
2022-08-17 09:30:00,51.93,52.06,51.75,51.98,119873.0,43.645,43.7543,43.4938,43.6871,119873.0
2022-08-17 10:00:00,51.96,52.39,51.92,52.34,40807.0,43.6703,44.0317,43.6366,43.9896,40807.0
2022-08-17 10:30:00,52.36,52.72,52.36,52.46,64042.0,44.0064,44.309,44.0064,44.0905,64042.0
2022-08-17 11:00:00,52.46,52.46,52.22,52.36,80361.0,44.0905,44.0905,43.8888,44.0064,80361.0
2022-08-17 11:30:00,52.36,52.4,52.13,52.19,40874.0,44.0064,44.0401,43.8131,43.8636,40874.0
2022-08-17 12:00:00,52.22,52.4,52.22,52.4,18496.0,43.8888,44.0401,43.8888,44.0401,18496.0
2022-08-17 12:30:00,52.39,52.47,52.35,52.43,30180.0,44.0317,44.0989,43.998,44.0653,30180.0
2022-08-17 13:00:00,52.41,52.62,52.41,52.59,39273.0,44.0485,44.225,44.0485,44.1998,39273.0
2022-08-17 13:30:00,52.61,52.65,52.5,52.53,23531.0,44.2166,44.2502,44.1241,44.1493,23531.0
2022-08-17 14:00:00,52.56,52.77,52.5,52.75,35668.0,44.1745,44.351,44.1241,44.3342,35668.0
2022-08-17 14:30:00,52.78,52.88,52.65,52.67,65886.0,44.3594,44.4435,44.2502,44.267,65886.0
2022-08-17 15:00:00,52.66,52.69,52.53,52.66,53220.0,44.2586,44.2838,44.1493,44.2586,53220.0
2022-08-17 15:30:00,52.66,52.72,52.55,52.67,39925.0,44.2586,44.309,44.1661,44.267,39925.0
2022-08-18 09:30:00,53.24,53.53,53.18,53.39,94197.0,44.746,44.9898,44.6956,44.8721,94197.0
2022-08-18 10:00:00,53.38,53.53,53.24,53.5,39038.0,44.8637,44.9898,44.746,44.9646,39038.0
2022-08-18 10:30:00,53.55,53.59,53.48,53.54,54976.0,45.0066,45.0402,44.9478,44.9982,54976.0
2022-08-18 11:00:00,53.56,53.56,53.36,53.52,32345.0,45.015,45.015,44.8469,44.9814,32345.0
2022-08-18 11:30:00,53.53,53.69,53.41,53.6,53996.0,44.9898,45.1243,44.8889,45.0486,53996.0
2022-08-18 12:00:00,53.6,53.61,53.42,53.44,25857.0,45.0486,45.057,44.8973,44.9141,25857.0
2022-08-18 12:30:00,53.42,53.43,53.33,53.39,25360.0,44.8973,44.9057,44.8217,44.8721,25360.0
2022-08-18 13:00:00,53.4,53.5,53.38,53.49,55393.0,44.8805,44.9646,44.8637,44.9562,55393.0
2022-08-18 13:30:00,53.48,53.64,53.47,53.55,77594.0,44.9478,45.0822,44.9394,45.0066,77594.0
2022-08-18 14:00:00,53.56,53.68,53.51,53.6,49635.0,45.015,45.1159,44.973,45.0486,49635.0
2022-08-18 14:30:00,53.6,53.74,53.57,53.7,34610.0,45.0486,45.1663,45.0234,45.1327,34610.0
2022-08-18 15:00:00,53.71,53.8,53.68,53.73,78987.0,45.1411,45.2167,45.1159,45.1579,78987.0
2022-08-18 15:30:00,53.72,53.75,53.29,53.67,181209.0,45.1495,45.1747,44.7881,45.1074,181209.0
2022-08-19 09:30:00,53.3,53.44,53.18,53.31,120974.0,44.7965,44.9141,44.6956,44.8049,120974.0
2022-08-19 10:00:00,53.3,53.41,53.14,53.31,92499.0,44.7965,44.8889,44.662,44.8049,92499.0
2022-08-19 10:30:00,53.31,53.32,53.04,53.04,96409.0,44.8049,44.8133,44.578,44.578,96409.0
2022-08-19 11:00:00,53.05,53.05,52.79,52.96,78509.0,44.5864,44.5864,44.3678,44.5107,78509.0
2022-08-19 11:30:00,53.02,53.2,52.86,53.05,61502.0,44.5611,44.7124,44.4267,44.5864,61502.0
2022-08-19 12:00:00,53.03,53.09,52.92,52.98,37492.0,44.5696,44.62,44.4771,44.5275,37492.0
2022-08-19 12:30:00,52.96,53.04,52.93,52.99,23538.0,44.5107,44.578,44.4855,44.5359,23538.0
2022-08-19 13:00:00,53.0,53.13,52.99,53.11,26426.0,44.5443,44.6536,44.5359,44.6368,26426.0
2022-08-19 13:30:00,53.09,53.11,52.99,53.11,49795.0,44.62,44.6368,44.5359,44.6368,49795.0
2022-08-19 14:00:00,53.11,53.17,53.01,53.13,57385.0,44.6368,44.6872,44.5527,44.6536,57385.0
2022-08-19 14:30:00,53.13,53.18,53.04,53.07,50574.0,44.6536,44.6956,44.578,44.6032,50574.0
2022-08-19 15:00:00,53.08,53.14,53.0,53.02,41409.0,44.6116,44.662,44.5443,44.5611,41409.0
2022-08-19 15:30:00,53.03,53.08,52.94,53.03,122816.0,44.5696,44.6116,44.4939,44.5696,122816.0
2022-08-22 09:30:00,52.85,52.85,52.23,52.46,119964.0,44.4183,44.4183,43.8972,44.0905,119964.0
2022-08-22 10:00:00,52.39,52.61,52.29,52.36,62742.0,44.0317,44.2166,43.9476,44.0064,62742.0
2022-08-22 10:30:00,52.41,52.7,52.38,52.59,47475.0,44.0485,44.2922,44.0233,44.1998,47475.0
2022-08-22 11:00:00,52.58,52.94,52.53,52.85,93098.0,44.1913,44.4939,44.1493,44.4183,93098.0
2022-08-22 11:30:00,52.87,53.02,52.66,52.77,134919.0,44.4351,44.5611,44.2586,44.351,134919.0
2022-08-22 12:00:00,52.77,52.88,52.75,52.77,33984.0,44.351,44.4435,44.3342,44.351,33984.0
2022-08-22 12:30:00,52.78,52.98,52.77,52.92,33516.0,44.3594,44.5275,44.351,44.4771,33516.0
2022-08-22 13:00:00,52.93,52.94,52.72,52.77,18201.0,44.4855,44.4939,44.309,44.351,18201.0
2022-08-22 13:30:00,52.74,52.77,52.61,52.68,41234.0,44.3258,44.351,44.2166,44.2754,41234.0
2022-08-22 14:00:00,52.68,52.8,52.62,52.78,34019.0,44.2754,44.3762,44.225,44.3594,34019.0
2022-08-22 14:30:00,52.77,52.87,52.76,52.8,49891.0,44.351,44.4351,44.3426,44.3762,49891.0
2022-08-22 15:00:00,52.81,52.99,52.81,52.88,47364.0,44.3847,44.5359,44.3847,44.4435,47364.0
2022-08-22 15:30:00,52.89,53.0,52.8,52.99,109352.0,44.4519,44.5443,44.3762,44.5359,109352.0
2022-08-23 09:30:00,53.73,54.5,53.73,54.36,168773.0,45.1579,45.805,45.1579,45.6874,168773.0
2022-08-23 10:00:00,54.32,54.69,54.22,54.38,57424.0,45.6537,45.9647,45.5697,45.7042,57424.0
2022-08-23 10:30:00,54.36,54.77,54.34,54.77,66931.0,45.6874,46.032,45.6706,46.032,66931.0
2022-08-23 11:00:00,54.77,54.77,54.54,54.61,149850.0,46.032,46.032,45.8386,45.8975,149850.0
2022-08-23 11:30:00,54.66,54.81,54.6,54.75,49327.0,45.9395,46.0656,45.8891,46.0151,49327.0
2022-08-23 12:00:00,54.75,54.76,54.42,54.53,80012.0,46.0151,46.0235,45.7378,45.8302,80012.0
2022-08-23 12:30:00,54.53,54.66,54.46,54.66,47911.0,45.8302,45.9395,45.7714,45.9395,47911.0
2022-08-23 13:00:00,54.66,54.66,54.53,54.61,30420.0,45.9395,45.9395,45.8302,45.8975,30420.0
2022-08-23 13:30:00,54.6,54.69,54.43,54.5,31656.0,45.8891,45.9647,45.7462,45.805,31656.0
2022-08-23 14:00:00,54.47,54.58,54.39,54.51,80923.0,45.7798,45.8723,45.7126,45.8134,80923.0
2022-08-23 14:30:00,54.51,54.61,54.47,54.57,58065.0,45.8134,45.8975,45.7798,45.8639,58065.0
2022-08-23 15:00:00,54.56,54.73,54.55,54.69,59609.0,45.8555,45.9983,45.8471,45.9647,59609.0
2022-08-23 15:30:00,54.7,54.81,54.64,54.7,185681.0,45.9731,46.0656,45.9227,45.9731,185681.0
2022-08-24 09:30:00,53.58,53.89,53.46,53.6,212445.0,45.0318,45.2923,44.9309,45.0486,212445.0
2022-08-24 10:00:00,53.6,53.72,53.47,53.71,156044.0,45.0486,45.1495,44.9394,45.1411,156044.0
2022-08-24 10:30:00,53.7,53.92,53.3,53.83,125128.0,45.1327,45.3176,44.7965,45.2419,125128.0
2022-08-24 11:00:00,53.85,53.9,53.51,53.51,250121.0,45.2587,45.3008,44.973,44.973,250121.0
2022-08-24 11:30:00,53.49,53.65,53.25,53.42,104190.0,44.9562,45.0906,44.7545,44.8973,104190.0
2022-08-24 12:00:00,53.41,53.56,53.28,53.5,76074.0,44.8889,45.015,44.7797,44.9646,76074.0
2022-08-24 12:30:00,53.54,53.54,53.2,53.42,67375.0,44.9982,44.9982,44.7124,44.8973,67375.0
2022-08-24 13:00:00,53.42,53.53,53.36,53.48,50542.0,44.8973,44.9898,44.8469,44.9478,50542.0
2022-08-24 13:30:00,53.48,53.49,53.33,53.38,90778.0,44.9478,44.9562,44.8217,44.8637,90778.0
2022-08-24 14:00:00,53.39,53.47,53.34,53.35,72200.0,44.8721,44.9394,44.8301,44.8385,72200.0
2022-08-24 14:30:00,53.34,53.43,53.31,53.4,101157.0,44.8301,44.9057,44.8049,44.8805,101157.0
2022-08-24 15:00:00,53.41,53.63,53.4,53.56,89320.0,44.8889,45.0738,44.8805,45.015,89320.0
2022-08-24 15:30:00,53.57,53.92,53.56,53.7,343247.0,45.0234,45.3176,45.015,45.1327,343247.0
2022-08-25 09:30:00,54.43,54.54,54.19,54.47,160222.0,45.7462,45.8386,45.5445,45.7798,160222.0
2022-08-25 10:00:00,54.48,54.57,54.15,54.25,126584.0,45.7882,45.8639,45.5109,45.5949,126584.0
2022-08-25 10:30:00,54.22,54.29,54.05,54.22,84476.0,45.5697,45.6285,45.4268,45.5697,84476.0
2022-08-25 11:00:00,54.21,54.24,53.97,54.1,129147.0,45.5613,45.5865,45.3596,45.4688,129147.0
2022-08-25 11:30:00,54.1,54.11,53.85,53.97,114992.0,45.4688,45.4772,45.2587,45.3596,114992.0
2022-08-25 12:00:00,53.94,53.99,53.83,53.91,42600.0,45.3344,45.3764,45.2419,45.3092,42600.0
2022-08-25 12:30:00,53.88,53.97,53.84,53.94,27696.0,45.2839,45.3596,45.2503,45.3344,27696.0
2022-08-25 13:00:00,53.92,54.08,53.86,54.02,57378.0,45.3176,45.452,45.2671,45.4016,57378.0
2022-08-25 13:30:00,54.02,54.06,53.95,54.03,39226.0,45.4016,45.4352,45.3428,45.41,39226.0
2022-08-25 14:00:00,54.05,54.05,53.93,54.0,65478.0,45.4268,45.4268,45.326,45.3848,65478.0
2022-08-25 14:30:00,54.0,54.07,53.94,54.05,58624.0,45.3848,45.4436,45.3344,45.4268,58624.0
2022-08-25 15:00:00,54.05,54.1,54.04,54.06,122949.0,45.4268,45.4688,45.4184,45.4352,122949.0
2022-08-25 15:30:00,54.05,54.07,53.94,53.95,209972.0,45.4268,45.4436,45.3344,45.3428,209972.0
2022-08-26 09:30:00,54.58,54.73,54.48,54.64,82078.0,45.8723,45.9983,45.7882,45.9227,82078.0
2022-08-26 10:00:00,54.61,54.98,54.2,54.37,115849.0,45.8975,46.2084,45.5529,45.6958,115849.0
2022-08-26 10:30:00,54.32,54.38,53.92,54.2,72384.0,45.6537,45.7042,45.3176,45.5529,72384.0
2022-08-26 11:00:00,54.2,54.21,53.84,53.89,66303.0,45.5529,45.5613,45.2503,45.2923,66303.0
2022-08-26 11:30:00,53.91,54.11,53.74,54.07,63219.0,45.3092,45.4772,45.1663,45.4436,63219.0
2022-08-26 12:00:00,54.09,54.13,53.95,53.97,30964.0,45.4604,45.4941,45.3428,45.3596,30964.0
2022-08-26 12:30:00,53.97,54.06,53.92,54.02,26486.0,45.3596,45.4352,45.3176,45.4016,26486.0
2022-08-26 13:00:00,54.07,54.11,53.98,54.09,42139.0,45.4436,45.4772,45.368,45.4604,42139.0
2022-08-26 13:30:00,54.07,54.11,53.97,54.02,53520.0,45.4436,45.4772,45.3596,45.4016,53520.0
2022-08-26 14:00:00,54.05,54.1,53.98,54.1,47279.0,45.4268,45.4688,45.368,45.4688,47279.0
2022-08-26 14:30:00,54.09,54.12,53.96,53.98,44936.0,45.4604,45.4857,45.3512,45.368,44936.0
2022-08-26 15:00:00,53.97,54.05,53.86,54.02,44973.0,45.3596,45.4268,45.2671,45.4016,44973.0
2022-08-26 15:30:00,54.03,54.06,53.68,53.72,157072.0,45.41,45.4352,45.1159,45.1495,157072.0
2022-08-29 09:30:00,53.95,54.53,53.94,54.51,218869.0,45.3428,45.8302,45.3344,45.8134,218869.0
2022-08-29 10:00:00,54.5,54.8,54.49,54.51,120978.0,45.805,46.0572,45.7966,45.8134,120978.0
2022-08-29 10:30:00,54.5,54.57,54.19,54.19,99490.0,45.805,45.8639,45.5445,45.5445,99490.0
2022-08-29 11:00:00,54.17,54.57,54.17,54.52,64145.0,45.5277,45.8639,45.5277,45.8218,64145.0
2022-08-29 11:30:00,54.51,54.65,54.37,54.64,100079.0,45.8134,45.9311,45.6958,45.9227,100079.0
2022-08-29 12:00:00,54.65,54.72,54.55,54.65,57031.0,45.9311,45.9899,45.8471,45.9311,57031.0
2022-08-29 12:30:00,54.66,54.67,54.48,54.67,43450.0,45.9395,45.9479,45.7882,45.9479,43450.0
2022-08-29 13:00:00,54.66,54.79,54.64,54.78,64717.0,45.9395,46.0488,45.9227,46.0404,64717.0
2022-08-29 13:30:00,54.78,54.84,54.76,54.82,39077.0,46.0404,46.0908,46.0235,46.074,39077.0
2022-08-29 14:00:00,54.84,54.86,54.59,54.59,71344.0,46.0908,46.1076,45.8807,45.8807,71344.0
2022-08-29 14:30:00,54.59,54.68,54.47,54.55,43946.0,45.8807,45.9563,45.7798,45.8471,43946.0
2022-08-29 15:00:00,54.57,54.64,54.41,54.43,65506.0,45.8639,45.9227,45.7294,45.7462,65506.0
2022-08-29 15:30:00,54.43,54.54,54.3,54.34,133656.0,45.7462,45.8386,45.6369,45.6706,133656.0
2022-08-30 09:30:00,53.4,53.41,52.76,52.9,195953.0,44.8805,44.8889,44.3426,44.4603,195953.0
2022-08-30 10:00:00,52.89,52.96,52.54,52.84,165071.0,44.4519,44.5107,44.1577,44.4099,165071.0
2022-08-30 10:30:00,52.81,52.89,52.28,52.55,182260.0,44.3847,44.4519,43.9392,44.1661,182260.0
2022-08-30 11:00:00,52.55,52.76,52.51,52.52,193897.0,44.1661,44.3426,44.1325,44.1409,193897.0
2022-08-30 11:30:00,52.5,52.7,52.37,52.5,87978.0,44.1241,44.2922,44.0148,44.1241,87978.0
2022-08-30 12:00:00,52.49,52.58,52.3,52.44,98137.0,44.1157,44.1913,43.956,44.0737,98137.0
2022-08-30 12:30:00,52.43,52.49,52.27,52.43,59015.0,44.0653,44.1157,43.9308,44.0653,59015.0
2022-08-30 13:00:00,52.41,52.52,52.3,52.4,71342.0,44.0485,44.1409,43.956,44.0401,71342.0
2022-08-30 13:30:00,52.38,52.47,52.26,52.38,87033.0,44.0233,44.0989,43.9224,44.0233,87033.0
2022-08-30 14:00:00,52.4,52.46,52.25,52.34,79298.0,44.0401,44.0905,43.914,43.9896,79298.0
2022-08-30 14:30:00,52.34,52.44,52.28,52.29,65717.0,43.9896,44.0737,43.9392,43.9476,65717.0
2022-08-30 15:00:00,52.28,52.44,52.23,52.29,167786.0,43.9392,44.0737,43.8972,43.9476,167786.0
2022-08-30 15:30:00,52.3,52.41,52.09,52.16,522010.0,43.956,44.0485,43.7795,43.8384,522010.0
2022-08-31 09:30:00,50.45,50.99,50.36,50.66,140459.0,42.4012,42.855,42.3255,42.5777,140459.0
2022-08-31 10:00:00,50.64,51.16,50.54,50.99,112264.0,42.5609,42.9979,42.4768,42.855,112264.0
2022-08-31 10:30:00,51.0,51.29,50.85,51.12,106209.0,42.8634,43.1072,42.7374,42.9643,106209.0
2022-08-31 11:00:00,51.1,51.4,50.86,51.13,172417.0,42.9475,43.1996,42.7458,42.9727,172417.0
2022-08-31 11:30:00,51.08,51.51,50.95,51.47,115066.0,42.9307,43.2921,42.8214,43.2584,115066.0
2022-08-31 12:00:00,51.47,51.5,51.3,51.33,47752.0,43.2584,43.2836,43.1156,43.1408,47752.0
2022-08-31 12:30:00,51.34,51.48,51.24,51.43,39768.0,43.1492,43.2668,43.0651,43.2248,39768.0
2022-08-31 13:00:00,51.41,51.41,51.23,51.32,59823.0,43.208,43.208,43.0567,43.1324,59823.0
2022-08-31 13:30:00,51.29,51.36,51.15,51.23,49897.0,43.1072,43.166,42.9895,43.0567,49897.0
2022-08-31 14:00:00,51.22,51.27,51.09,51.13,52648.0,43.0483,43.0903,42.9391,42.9727,52648.0
2022-08-31 14:30:00,51.12,51.14,50.93,50.97,76248.0,42.9643,42.9811,42.8046,42.8382,76248.0
2022-08-31 15:00:00,50.97,51.07,50.84,50.85,112647.0,42.8382,42.9223,42.7289,42.7374,112647.0
2022-08-31 15:30:00,50.84,50.89,50.56,50.62,484885.0,42.7289,42.771,42.4936,42.544,484885.0
2022-09-01 09:30:00,50.13,50.19,49.71,49.87,189060.0,42.1322,42.1826,41.7792,41.9137,189060.0
2022-09-01 10:00:00,49.86,50.16,49.56,50.09,86658.0,41.9053,42.1574,41.6532,42.0986,86658.0
2022-09-01 10:30:00,50.08,50.09,49.58,49.7,112157.0,42.0902,42.0986,41.67,41.7708,112157.0
2022-09-01 11:00:00,49.7,50.02,49.66,49.75,233687.0,41.7708,42.0398,41.7372,41.8128,233687.0
2022-09-01 11:30:00,49.78,49.95,49.73,49.89,125285.0,41.8381,41.9809,41.796,41.9305,125285.0
2022-09-01 12:00:00,49.9,49.97,49.86,49.91,48302.0,41.9389,41.9977,41.9053,41.9473,48302.0
2022-09-01 12:30:00,49.91,49.92,49.62,49.65,59375.0,41.9473,41.9557,41.7036,41.7288,59375.0
2022-09-01 13:00:00,49.64,49.89,49.59,49.86,49949.0,41.7204,41.9305,41.6784,41.9053,49949.0
2022-09-01 13:30:00,49.88,49.9,49.74,49.78,29664.0,41.9221,41.9389,41.8044,41.8381,29664.0
2022-09-01 14:00:00,49.76,50.0,49.71,49.99,68780.0,41.8213,42.023,41.7792,42.0146,68780.0
2022-09-01 14:30:00,50.0,50.06,49.92,49.94,46126.0,42.023,42.0734,41.9557,41.9725,46126.0
2022-09-01 15:00:00,49.94,50.1,49.88,49.88,99519.0,41.9725,42.107,41.9221,41.9221,99519.0
2022-09-01 15:30:00,49.88,49.91,49.73,49.9,219856.0,41.9221,41.9473,41.796,41.9389,219856.0
2022-09-02 09:30:00,51.57,51.78,51.36,51.68,185053.0,43.3425,43.519,43.166,43.4349,185053.0
2022-09-02 10:00:00,51.69,51.98,51.54,51.98,428055.0,43.4433,43.6871,43.3173,43.6871,428055.0
2022-09-02 10:30:00,51.98,52.04,51.81,51.91,180690.0,43.6871,43.7375,43.5442,43.6282,180690.0
2022-09-02 11:00:00,51.89,51.97,51.7,51.88,178384.0,43.6114,43.6787,43.4517,43.603,178384.0
2022-09-02 11:30:00,51.86,51.87,51.54,51.7,92036.0,43.5862,43.5946,43.3173,43.4517,92036.0
2022-09-02 12:00:00,51.69,51.85,51.46,51.57,82799.0,43.4433,43.5778,43.25,43.3425,82799.0
2022-09-02 12:30:00,51.55,51.57,51.34,51.34,72868.0,43.3257,43.3425,43.1492,43.1492,72868.0
2022-09-02 13:00:00,51.34,51.38,51.06,51.11,91265.0,43.1492,43.1828,42.9138,42.9559,91265.0
2022-09-02 13:30:00,51.1,51.2,50.93,51.07,74645.0,42.9475,43.0315,42.8046,42.9223,74645.0
2022-09-02 14:00:00,51.07,51.23,51.05,51.16,80681.0,42.9223,43.0567,42.9054,42.9979,80681.0
2022-09-02 14:30:00,51.17,51.35,51.12,51.16,67684.0,43.0063,43.1576,42.9643,42.9979,67684.0
2022-09-02 15:00:00,51.15,51.29,50.95,50.99,120640.0,42.9895,43.1072,42.8214,42.855,120640.0
2022-09-02 15:30:00,50.99,51.01,50.79,50.86,242204.0,42.855,42.8718,42.6869,42.7458,242204.0
2022-09-06 09:30:00,51.91,52.04,51.27,51.41,322909.0,43.6282,43.7375,43.0903,43.208,322909.0
2022-09-06 10:00:00,51.37,51.41,50.94,51.23,149439.0,43.1744,43.208,42.813,43.0567,149439.0
2022-09-06 10:30:00,51.23,51.52,51.07,51.43,80977.0,43.0567,43.3005,42.9223,43.2248,80977.0
2022-09-06 11:00:00,51.43,51.51,51.01,51.18,162981.0,43.2248,43.2921,42.8718,43.0147,162981.0
2022-09-06 11:30:00,51.23,51.57,51.08,51.42,142811.0,43.0567,43.3425,42.9307,43.2164,142811.0
2022-09-06 12:00:00,51.43,51.44,51.09,51.19,151911.0,43.2248,43.2332,42.9391,43.0231,151911.0
2022-09-06 12:30:00,51.21,51.38,51.16,51.33,54403.0,43.0399,43.1828,42.9979,43.1408,54403.0
2022-09-06 13:00:00,51.31,51.32,51.08,51.11,62042.0,43.124,43.1324,42.9307,42.9559,62042.0
2022-09-06 13:30:00,51.12,51.2,50.9,51.01,63687.0,42.9643,43.0315,42.7794,42.8718,63687.0
2022-09-06 14:00:00,51.01,51.17,50.97,51.08,88269.0,42.8718,43.0063,42.8382,42.9307,88269.0
2022-09-06 14:30:00,51.08,51.1,50.97,51.0,56247.0,42.9307,42.9475,42.8382,42.8634,56247.0
2022-09-06 15:00:00,51.0,51.04,50.92,51.0,105288.0,42.8634,42.897,42.7962,42.8634,105288.0
2022-09-06 15:30:00,51.02,51.06,50.7,50.8,308861.0,42.8802,42.9138,42.6113,42.6953,308861.0
2022-09-07 09:30:00,49.59,49.61,49.02,49.14,179959.0,41.6784,41.6952,41.1993,41.3002,179959.0
2022-09-07 10:00:00,49.06,49.42,49.03,49.31,169257.0,41.2329,41.5355,41.2077,41.443,169257.0
2022-09-07 10:30:00,49.32,49.71,49.32,49.35,203876.0,41.4514,41.7792,41.4514,41.4767,203876.0
2022-09-07 11:00:00,49.36,49.67,49.36,49.52,116244.0,41.4851,41.7456,41.4851,41.6195,116244.0
2022-09-07 11:30:00,49.5,49.55,49.4,49.44,105522.0,41.6027,41.6448,41.5187,41.5523,105522.0
2022-09-07 12:00:00,49.45,49.51,49.22,49.3,71023.0,41.5607,41.6111,41.3674,41.4346,71023.0
2022-09-07 12:30:00,49.29,49.43,49.22,49.43,51828.0,41.4262,41.5439,41.3674,41.5439,51828.0
2022-09-07 13:00:00,49.42,49.59,49.4,49.48,45025.0,41.5355,41.6784,41.5187,41.5859,45025.0
2022-09-07 13:30:00,49.49,49.72,49.48,49.72,78044.0,41.5943,41.7876,41.5859,41.7876,78044.0
2022-09-07 14:00:00,49.71,49.72,49.55,49.63,55063.0,41.7792,41.7876,41.6448,41.712,55063.0
2022-09-07 14:30:00,49.64,49.68,49.56,49.65,74399.0,41.7204,41.754,41.6532,41.7288,74399.0
2022-09-07 15:00:00,49.66,49.83,49.58,49.81,122541.0,41.7372,41.8801,41.67,41.8633,122541.0
2022-09-07 15:30:00,49.81,49.96,49.71,49.71,378499.0,41.8633,41.9893,41.7792,41.7792,378499.0
2022-09-08 09:30:00,49.12,49.34,48.95,49.22,260460.0,41.2834,41.4683,41.1405,41.3674,260460.0
2022-09-08 10:00:00,49.19,49.22,48.8,48.97,121779.0,41.3422,41.3674,41.0144,41.1573,121779.0
2022-09-08 10:30:00,48.94,49.05,48.8,48.87,84624.0,41.1321,41.2245,41.0144,41.0732,84624.0
2022-09-08 11:00:00,48.86,49.22,48.82,49.09,127836.0,41.0648,41.3674,41.0312,41.2581,127836.0
2022-09-08 11:30:00,49.09,49.27,49.0,49.1,359619.0,41.2581,41.4094,41.1825,41.2665,359619.0
2022-09-08 12:00:00,49.09,49.09,48.69,48.79,202028.0,41.2581,41.2581,40.922,41.006,202028.0
2022-09-08 12:30:00,48.8,49.19,48.78,49.15,69697.0,41.0144,41.3422,40.9976,41.3086,69697.0
2022-09-08 13:00:00,49.14,49.3,49.06,49.19,104667.0,41.3002,41.4346,41.2329,41.3422,104667.0
2022-09-08 13:30:00,49.18,49.33,49.14,49.27,73874.0,41.3338,41.4599,41.3002,41.4094,73874.0
2022-09-08 14:00:00,49.28,49.47,49.26,49.42,78453.0,41.4178,41.5775,41.401,41.5355,78453.0
2022-09-08 14:30:00,49.41,49.47,49.21,49.24,78316.0,41.5271,41.5775,41.359,41.3842,78316.0
2022-09-08 15:00:00,49.23,49.33,49.15,49.31,66994.0,41.3758,41.4599,41.3086,41.443,66994.0
2022-09-08 15:30:00,49.3,49.39,49.17,49.36,222899.0,41.4346,41.5103,41.3254,41.4851,222899.0
2022-09-09 09:30:00,50.13,50.28,50.04,50.16,173685.0,42.1322,42.2583,42.0566,42.1574,173685.0
2022-09-09 10:00:00,50.17,50.45,50.14,50.37,108090.0,42.1658,42.4012,42.1406,42.3339,108090.0
2022-09-09 10:30:00,50.35,50.37,50.19,50.23,66144.0,42.3171,42.3339,42.1826,42.2163,66144.0
2022-09-09 11:00:00,50.23,50.28,50.11,50.22,148791.0,42.2163,42.2583,42.1154,42.2079,148791.0
2022-09-09 11:30:00,50.22,50.35,50.02,50.28,97387.0,42.2079,42.3171,42.0398,42.2583,97387.0
2022-09-09 12:00:00,50.28,50.37,50.23,50.25,67342.0,42.2583,42.3339,42.2163,42.2331,67342.0
2022-09-09 12:30:00,50.27,50.43,50.23,50.39,71151.0,42.2499,42.3844,42.2163,42.3507,71151.0
2022-09-09 13:00:00,50.39,50.43,50.35,50.37,72703.0,42.3507,42.3844,42.3171,42.3339,72703.0
2022-09-09 13:30:00,50.38,50.52,50.37,50.51,85001.0,42.3423,42.46,42.3339,42.4516,85001.0
2022-09-09 14:00:00,50.53,50.57,50.48,50.54,59001.0,42.4684,42.502,42.4264,42.4768,59001.0
2022-09-09 14:30:00,50.53,50.55,50.48,50.51,73098.0,42.4684,42.4852,42.4264,42.4516,73098.0
2022-09-09 15:00:00,50.51,50.65,50.49,50.63,124714.0,42.4516,42.5693,42.4348,42.5525,124714.0
2022-09-09 15:30:00,50.63,50.72,50.56,50.65,230779.0,42.5525,42.6281,42.4936,42.5693,230779.0
2022-09-12 09:30:00,51.21,51.44,50.98,51.42,129682.0,43.0399,43.2332,42.8466,43.2164,129682.0
2022-09-12 10:00:00,51.44,51.53,51.29,51.51,100232.0,43.2332,43.3089,43.1072,43.2921,100232.0
2022-09-12 10:30:00,51.5,51.52,51.34,51.37,69629.0,43.2836,43.3005,43.1492,43.1744,69629.0
2022-09-12 11:00:00,51.37,51.39,50.99,51.23,110576.0,43.1744,43.1912,42.855,43.0567,110576.0
2022-09-12 11:30:00,51.22,51.34,51.1,51.2,149411.0,43.0483,43.1492,42.9475,43.0315,149411.0
2022-09-12 12:00:00,51.2,51.32,51.14,51.17,40785.0,43.0315,43.1324,42.9811,43.0063,40785.0
2022-09-12 12:30:00,51.17,51.18,51.09,51.17,56839.0,43.0063,43.0147,42.9391,43.0063,56839.0
2022-09-12 13:00:00,51.16,51.26,51.08,51.13,46610.0,42.9979,43.0819,42.9307,42.9727,46610.0
2022-09-12 13:30:00,51.14,51.17,50.93,51.03,70481.0,42.9811,43.0063,42.8046,42.8886,70481.0
2022-09-12 14:00:00,51.04,51.06,50.94,50.95,84601.0,42.897,42.9138,42.813,42.8214,84601.0
2022-09-12 14:30:00,50.96,51.0,50.88,51.0,74612.0,42.8298,42.8634,42.7626,42.8634,74612.0
2022-09-12 15:00:00,50.99,51.03,50.91,50.94,98408.0,42.855,42.8886,42.7878,42.813,98408.0
2022-09-12 15:30:00,50.93,51.08,50.82,50.91,210457.0,42.8046,42.9307,42.7121,42.7878,210457.0
2022-09-13 09:30:00,50.09,50.53,50.01,50.41,152640.0,42.0986,42.4684,42.0314,42.3675,152640.0
2022-09-13 10:00:00,50.37,50.42,50.21,50.35,222995.0,42.3339,42.376,42.1995,42.3171,222995.0
2022-09-13 10:30:00,50.35,50.36,50.02,50.08,76489.0,42.3171,42.3255,42.0398,42.0902,76489.0
2022-09-13 11:00:00,50.08,50.33,49.97,49.98,86490.0,42.0902,42.3003,41.9977,42.0062,86490.0
2022-09-13 11:30:00,49.98,50.1,49.91,50.05,70382.0,42.0062,42.107,41.9473,42.065,70382.0
2022-09-13 12:00:00,50.05,50.26,50.05,50.15,63319.0,42.065,42.2415,42.065,42.149,63319.0
2022-09-13 12:30:00,50.15,50.15,50.0,50.05,71008.0,42.149,42.149,42.023,42.065,71008.0
2022-09-13 13:00:00,50.05,50.15,49.87,50.05,57434.0,42.065,42.149,41.9137,42.065,57434.0
2022-09-13 13:30:00,50.07,50.24,50.04,50.14,88342.0,42.0818,42.2247,42.0566,42.1406,88342.0
2022-09-13 14:00:00,50.13,50.13,49.85,49.89,60821.0,42.1322,42.1322,41.8969,41.9305,60821.0
2022-09-13 14:30:00,49.88,49.96,49.87,49.93,92515.0,41.9221,41.9893,41.9137,41.9641,92515.0
2022-09-13 15:00:00,49.93,49.99,49.78,49.81,184754.0,41.9641,42.0146,41.8381,41.8633,184754.0
2022-09-13 15:30:00,49.81,49.81,49.54,49.73,419690.0,41.8633,41.8633,41.6363,41.796,419690.0
2022-09-14 09:30:00,50.74,51.78,50.74,51.68,343359.0,42.6449,43.519,42.6449,43.4349,343359.0
2022-09-14 10:00:00,51.69,51.83,51.06,51.06,238620.0,43.4433,43.561,42.9138,42.9138,238620.0
2022-09-14 10:30:00,51.05,51.65,51.05,51.53,231011.0,42.9054,43.4097,42.9054,43.3089,231011.0
2022-09-14 11:00:00,51.53,51.57,51.23,51.24,148552.0,43.3089,43.3425,43.0567,43.0651,148552.0
2022-09-14 11:30:00,51.22,51.28,51.11,51.18,79721.0,43.0483,43.0987,42.9559,43.0147,79721.0
2022-09-14 12:00:00,51.19,51.29,51.13,51.22,34769.0,43.0231,43.1072,42.9727,43.0483,34769.0
2022-09-14 12:30:00,51.22,51.5,51.2,51.39,164337.0,43.0483,43.2836,43.0315,43.1912,164337.0
2022-09-14 13:00:00,51.4,51.49,51.36,51.42,40965.0,43.1996,43.2752,43.166,43.2164,40965.0
2022-09-14 13:30:00,51.43,51.47,51.25,51.3,68580.0,43.2248,43.2584,43.0735,43.1156,68580.0
2022-09-14 14:00:00,51.28,51.32,51.14,51.17,86113.0,43.0987,43.1324,42.9811,43.0063,86113.0
2022-09-14 14:30:00,51.18,51.29,51.11,51.14,81220.0,43.0147,43.1072,42.9559,42.9811,81220.0
2022-09-14 15:00:00,51.12,51.19,50.69,50.73,141334.0,42.9643,43.0231,42.6029,42.6365,141334.0
2022-09-14 15:30:00,50.73,51.13,50.62,51.08,390014.0,42.6365,42.9727,42.544,42.9307,390014.0
2022-09-15 09:30:00,50.21,50.31,50.01,50.2,159589.0,42.1995,42.2835,42.0314,42.1911,159589.0
2022-09-15 10:00:00,50.2,50.36,50.06,50.09,99991.0,42.1911,42.3255,42.0734,42.0986,99991.0
2022-09-15 10:30:00,50.07,50.11,49.82,49.96,97981.0,42.0818,42.1154,41.8717,41.9893,97981.0
2022-09-15 11:00:00,49.92,50.16,49.89,50.08,299508.0,41.9557,42.1574,41.9305,42.0902,299508.0
2022-09-15 11:30:00,50.06,50.06,49.72,49.75,68321.0,42.0734,42.0734,41.7876,41.8128,68321.0
2022-09-15 12:00:00,49.74,49.88,49.67,49.77,60823.0,41.8044,41.9221,41.7456,41.8297,60823.0
2022-09-15 12:30:00,49.79,49.98,49.77,49.94,86753.0,41.8465,42.0062,41.8297,41.9725,86753.0
2022-09-15 13:00:00,49.95,50.2,49.95,50.2,52067.0,41.9809,42.1911,41.9809,42.1911,52067.0
2022-09-15 13:30:00,50.22,50.22,50.06,50.18,90022.0,42.2079,42.2079,42.0734,42.1742,90022.0
2022-09-15 14:00:00,50.18,50.21,50.01,50.18,76690.0,42.1742,42.1995,42.0314,42.1742,76690.0
2022-09-15 14:30:00,50.18,50.23,49.97,49.99,155734.0,42.1742,42.2163,41.9977,42.0146,155734.0
2022-09-15 15:00:00,50.0,50.01,49.85,49.88,82914.0,42.023,42.0314,41.8969,41.9221,82914.0
2022-09-15 15:30:00,49.87,50.05,49.83,50.04,106185.0,41.9137,42.065,41.8801,42.0566,106185.0
2022-09-16 09:30:00,49.57,49.65,49.27,49.46,150781.0,41.6616,41.7288,41.4094,41.5691,150781.0
2022-09-16 10:00:00,49.45,50.09,49.43,49.86,140352.0,41.5607,42.0986,41.5439,41.9053,140352.0
2022-09-16 10:30:00,49.88,50.16,49.88,50.13,100503.0,41.9221,42.1574,41.9221,42.1322,100503.0
2022-09-16 11:00:00,50.14,50.17,49.94,50.01,146491.0,42.1406,42.1658,41.9725,42.0314,146491.0
2022-09-16 11:30:00,50.03,50.03,49.78,49.89,86620.0,42.0482,42.0482,41.8381,41.9305,86620.0
2022-09-16 12:00:00,49.87,49.97,49.61,49.62,91778.0,41.9137,41.9977,41.6952,41.7036,91778.0
2022-09-16 12:30:00,49.61,49.71,49.53,49.67,73498.0,41.6952,41.7792,41.6279,41.7456,73498.0
2022-09-16 13:00:00,49.66,49.79,49.61,49.66,32198.0,41.7372,41.8465,41.6952,41.7372,32198.0
2022-09-16 13:30:00,49.66,49.76,49.59,49.59,39920.0,41.7372,41.8213,41.6784,41.6784,39920.0
2022-09-16 14:00:00,49.61,49.74,49.56,49.71,51983.0,41.6952,41.8044,41.6532,41.7792,51983.0
2022-09-16 14:30:00,49.7,49.92,49.67,49.83,111496.0,41.7708,41.9557,41.7456,41.8801,111496.0
2022-09-16 15:00:00,49.83,50.0,49.82,49.91,73649.0,41.8801,42.023,41.8717,41.9473,73649.0
2022-09-16 15:30:00,49.91,50.2,49.82,50.18,280862.0,41.9473,42.1911,41.8717,42.1742,280862.0
2022-09-19 09:30:00,47.81,48.6,47.71,48.31,244073.0,40.7461,41.4194,40.6609,41.1723,244073.0
2022-09-19 10:00:00,48.31,48.81,48.29,48.81,87774.0,41.1723,41.5984,41.1552,41.5984,87774.0
2022-09-19 10:30:00,48.79,49.0,48.77,48.98,108659.0,41.5813,41.7603,41.5643,41.7433,108659.0
2022-09-19 11:00:00,49.0,49.2,48.83,48.85,119341.0,41.7603,41.9308,41.6154,41.6325,119341.0
2022-09-19 11:30:00,48.86,48.89,48.69,48.73,89537.0,41.641,41.6666,41.4961,41.5302,89537.0
2022-09-19 12:00:00,48.73,49.0,48.6,48.99,137814.0,41.5302,41.7603,41.4194,41.7518,137814.0
2022-09-19 12:30:00,48.97,49.03,48.93,48.96,68734.0,41.7348,41.7859,41.7007,41.7262,68734.0
2022-09-19 13:00:00,48.98,49.0,48.87,48.9,37405.0,41.7433,41.7603,41.6495,41.6751,37405.0
2022-09-19 13:30:00,48.9,48.92,48.79,48.86,77434.0,41.6751,41.6921,41.5813,41.641,77434.0
2022-09-19 14:00:00,48.86,48.87,48.79,48.83,82057.0,41.641,41.6495,41.5813,41.6154,82057.0
2022-09-19 14:30:00,48.82,48.86,48.77,48.85,62461.0,41.6069,41.641,41.5643,41.6325,62461.0
2022-09-19 15:00:00,48.85,49.04,48.84,48.98,149568.0,41.6325,41.7944,41.624,41.7433,149568.0
2022-09-19 15:30:00,48.98,49.14,48.94,48.95,181790.0,41.7433,41.8796,41.7092,41.7177,181790.0
2022-09-20 09:30:00,48.54,48.6,48.17,48.23,190114.0,41.3683,41.4194,41.053,41.1041,190114.0
2022-09-20 10:00:00,48.23,48.3,48.03,48.21,200860.0,41.1041,41.1637,40.9336,41.087,200860.0
2022-09-20 10:30:00,48.21,48.3,48.04,48.22,286901.0,41.087,41.1637,40.9422,41.0956,286901.0
2022-09-20 11:00:00,48.2,48.31,48.09,48.09,323507.0,41.0785,41.1723,40.9848,40.9848,323507.0
2022-09-20 11:30:00,48.08,48.32,48.06,48.13,57770.0,40.9762,41.1808,40.9592,41.0189,57770.0
2022-09-20 12:00:00,48.12,48.21,48.03,48.04,29622.0,41.0103,41.087,40.9336,40.9422,29622.0
2022-09-20 12:30:00,48.02,48.05,47.9,48.05,57684.0,40.9251,40.9507,40.8228,40.9507,57684.0
2022-09-20 13:00:00,48.04,48.1,47.96,48.0,44383.0,40.9422,40.9933,40.874,40.9081,44383.0
2022-09-20 13:30:00,48.0,48.17,47.7,48.11,136580.0,40.9081,41.053,40.6524,41.0018,136580.0
2022-09-20 14:00:00,48.12,48.17,47.96,48.08,50907.0,41.0103,41.053,40.874,40.9762,50907.0
2022-09-20 14:30:00,48.07,48.14,47.92,48.06,84986.0,40.9677,41.0274,40.8399,40.9592,84986.0
2022-09-20 15:00:00,48.1,48.2,48.09,48.13,74926.0,40.9933,41.0785,40.9848,41.0189,74926.0
2022-09-20 15:30:00,48.12,48.39,48.07,48.22,262764.0,41.0103,41.2404,40.9677,41.0956,262764.0
2022-09-21 09:30:00,48.84,48.98,48.45,48.45,190483.0,41.624,41.7433,41.2916,41.2916,190483.0
2022-09-21 10:00:00,48.43,48.61,48.19,48.61,261019.0,41.2745,41.4279,41.07,41.4279,261019.0
2022-09-21 10:30:00,48.62,48.65,48.36,48.43,89653.0,41.4365,41.462,41.2149,41.2745,89653.0
2022-09-21 11:00:00,48.44,48.45,48.29,48.38,130624.0,41.2831,41.2916,41.1552,41.2319,130624.0
2022-09-21 11:30:00,48.37,48.53,48.27,48.48,194435.0,41.2234,41.3598,41.1382,41.3171,194435.0
2022-09-21 12:00:00,48.49,48.54,48.4,48.45,40405.0,41.3257,41.3683,41.249,41.2916,40405.0
2022-09-21 12:30:00,48.45,48.49,48.36,48.45,37973.0,41.2916,41.3257,41.2149,41.2916,37973.0
2022-09-21 13:00:00,48.45,48.49,48.41,48.48,42746.0,41.2916,41.3257,41.2575,41.3171,42746.0
2022-09-21 13:30:00,48.5,48.63,48.45,48.62,70659.0,41.3342,41.445,41.2916,41.4365,70659.0
2022-09-21 14:00:00,48.64,48.64,47.95,48.16,105023.0,41.4535,41.4535,40.8655,41.0444,105023.0
2022-09-21 14:30:00,48.16,48.93,48.09,48.72,126192.0,41.0444,41.7007,40.9848,41.5217,126192.0
2022-09-21 15:00:00,48.73,48.74,48.11,48.13,112322.0,41.5302,41.5387,41.0018,41.0189,112322.0
2022-09-21 15:30:00,48.11,48.18,47.83,47.83,272736.0,41.0018,41.0615,40.7632,40.7632,272736.0
2022-09-22 09:30:00,48.59,48.87,48.17,48.22,145448.0,41.4109,41.6495,41.053,41.0956,145448.0
2022-09-22 10:00:00,48.2,48.53,48.03,48.44,95780.0,41.0785,41.3598,40.9336,41.2831,95780.0
2022-09-22 10:30:00,48.43,48.46,48.11,48.11,129047.0,41.2745,41.3001,41.0018,41.0018,129047.0
2022-09-22 11:00:00,48.09,48.25,48.08,48.18,110222.0,40.9848,41.1211,40.9762,41.0615,110222.0
2022-09-22 11:30:00,48.21,48.48,48.1,48.12,71794.0,41.087,41.3171,40.9933,41.0103,71794.0
2022-09-22 12:00:00,48.14,48.29,48.11,48.17,22658.0,41.0274,41.1552,41.0018,41.053,22658.0
2022-09-22 12:30:00,48.17,48.26,48.09,48.17,184023.0,41.053,41.1297,40.9848,41.053,184023.0
2022-09-22 13:00:00,48.17,48.2,48.04,48.2,34618.0,41.053,41.0785,40.9422,41.0785,34618.0
2022-09-22 13:30:00,48.21,48.32,48.18,48.19,51595.0,41.087,41.1808,41.0615,41.07,51595.0
2022-09-22 14:00:00,48.18,48.21,48.11,48.17,58619.0,41.0615,41.087,41.0018,41.053,58619.0
2022-09-22 14:30:00,48.16,48.18,48.05,48.14,48664.0,41.0444,41.0615,40.9507,41.0274,48664.0
2022-09-22 15:00:00,48.15,48.28,48.1,48.2,103636.0,41.0359,41.1467,40.9933,41.0785,103636.0
2022-09-22 15:30:00,48.21,48.3,47.92,47.96,174170.0,41.087,41.1637,40.8399,40.874,174170.0
2022-09-23 09:30:00,46.0,46.05,45.06,45.35,522510.0,39.2036,39.2462,38.4024,38.6496,522510.0
2022-09-23 10:00:00,45.32,45.62,45.11,45.28,145316.0,38.624,38.8797,38.4451,38.5899,145316.0
2022-09-23 10:30:00,45.24,45.24,44.91,45.11,253608.0,38.5559,38.5559,38.2746,38.4451,253608.0
2022-09-23 11:00:00,45.11,45.38,45.07,45.31,133139.0,38.4451,38.6752,38.411,38.6155,133139.0
2022-09-23 11:30:00,45.34,45.46,45.02,45.1,119359.0,38.6411,38.7433,38.3684,38.4365,119359.0
2022-09-23 12:00:00,45.08,45.12,44.84,44.84,78773.0,38.4195,38.4536,38.215,38.215,78773.0
2022-09-23 12:30:00,44.83,45.05,44.76,45.01,55849.0,38.2064,38.3939,38.1468,38.3598,55849.0
2022-09-23 13:00:00,45.02,45.17,44.91,44.91,69074.0,38.3684,38.4962,38.2746,38.2746,69074.0
2022-09-23 13:30:00,44.93,45.07,44.82,45.03,52990.0,38.2917,38.411,38.1979,38.3769,52990.0
2022-09-23 14:00:00,45.04,45.04,44.73,44.87,103693.0,38.3854,38.3854,38.1212,38.2405,103693.0
2022-09-23 14:30:00,44.82,44.85,44.69,44.76,85068.0,38.1979,38.2235,38.0871,38.1468,85068.0
2022-09-23 15:00:00,44.75,45.06,44.75,44.95,92447.0,38.1383,38.4024,38.1383,38.3087,92447.0
2022-09-23 15:30:00,44.97,45.22,44.87,44.97,257733.0,38.3257,38.5388,38.2405,38.3257,257733.0
2022-09-26 09:30:00,45.35,45.64,45.1,45.57,308605.0,38.6496,38.8968,38.4365,38.8371,308605.0
2022-09-26 10:00:00,45.59,45.81,45.43,45.73,129255.0,38.8541,39.0416,38.7178,38.9735,129255.0
2022-09-26 10:30:00,45.72,45.82,45.61,45.69,192710.0,38.9649,39.0502,38.8712,38.9394,192710.0
2022-09-26 11:00:00,45.67,45.75,45.37,45.37,217824.0,38.9223,38.9905,38.6666,38.6666,217824.0
2022-09-26 11:30:00,45.36,45.44,45.12,45.23,119503.0,38.6581,38.7263,38.4536,38.5473,119503.0
2022-09-26 12:00:00,45.16,45.24,45.03,45.06,80511.0,38.4877,38.5559,38.3769,38.4024,80511.0
2022-09-26 12:30:00,45.05,45.14,44.85,45.1,98594.0,38.3939,38.4706,38.2235,38.4365,98594.0
2022-09-26 13:00:00,45.07,45.08,44.78,44.84,80085.0,38.411,38.4195,38.1638,38.215,80085.0
2022-09-26 13:30:00,44.86,44.95,44.77,44.77,49090.0,38.232,38.3087,38.1553,38.1553,49090.0
2022-09-26 14:00:00,44.77,44.93,44.7,44.73,82371.0,38.1553,38.2917,38.0956,38.1212,82371.0
2022-09-26 14:30:00,44.7,44.98,44.7,44.81,73906.0,38.0956,38.3343,38.0956,38.1894,73906.0
2022-09-26 15:00:00,44.8,44.9,44.68,44.77,152087.0,38.1809,38.2661,38.0786,38.1553,152087.0
2022-09-26 15:30:00,44.76,45.01,44.68,44.89,385592.0,38.1468,38.3598,38.0786,38.2576,385592.0
2022-09-27 09:30:00,46.0,46.38,45.7,46.18,321467.0,39.2036,39.5274,38.9479,39.357,321467.0
2022-09-27 10:00:00,46.19,46.51,45.8,46.23,149640.0,39.3655,39.6382,39.0331,39.3996,149640.0
2022-09-27 10:30:00,46.25,46.55,46.23,46.44,209016.0,39.4166,39.6723,39.3996,39.5786,209016.0
2022-09-27 11:00:00,46.44,46.56,45.97,46.08,197018.0,39.5786,39.6808,39.178,39.2717,197018.0
2022-09-27 11:30:00,46.06,46.06,45.66,45.74,284165.0,39.2547,39.2547,38.9138,38.982,284165.0
2022-09-27 12:00:00,45.76,45.84,45.53,45.67,96415.0,38.999,39.0672,38.803,38.9223,96415.0
2022-09-27 12:30:00,45.68,45.72,45.37,45.65,95587.0,38.9308,38.9649,38.6666,38.9053,95587.0
2022-09-27 13:00:00,45.64,45.64,45.39,45.43,103329.0,38.8968,38.8968,38.6837,38.7178,103329.0
2022-09-27 13:30:00,45.42,45.56,45.37,45.55,117343.0,38.7093,38.8286,38.6666,38.8201,117343.0
2022-09-27 14:00:00,45.55,45.69,45.47,45.57,155841.0,38.8201,38.9394,38.7519,38.8371,155841.0
2022-09-27 14:30:00,45.57,45.97,45.52,45.94,100172.0,38.8371,39.178,38.7945,39.1524,100172.0
2022-09-27 15:00:00,45.93,45.96,45.73,45.8,184976.0,39.1439,39.1695,38.9735,39.0331,184976.0
2022-09-27 15:30:00,45.8,45.81,45.55,45.56,244019.0,39.0331,39.0416,38.8201,38.8286,244019.0
2022-09-28 09:30:00,44.93,45.45,44.7,45.1,538484.0,38.2917,38.7348,38.0956,38.4365,538484.0
2022-09-28 10:00:00,45.1,45.34,44.61,44.96,372123.0,38.4365,38.6411,38.0189,38.3172,372123.0
2022-09-28 10:30:00,44.98,45.55,44.95,45.53,294982.0,38.3343,38.8201,38.3087,38.803,294982.0
2022-09-28 11:00:00,45.53,45.64,45.42,45.6,190066.0,38.803,38.8968,38.7093,38.8627,190066.0
2022-09-28 11:30:00,45.58,45.69,45.33,45.65,118785.0,38.8456,38.9394,38.6326,38.9053,118785.0
2022-09-28 12:00:00,45.66,45.9,45.62,45.73,86541.0,38.9138,39.1183,38.8797,38.9735,86541.0
2022-09-28 12:30:00,45.72,45.89,45.72,45.86,57397.0,38.9649,39.1098,38.9649,39.0842,57397.0
2022-09-28 13:00:00,45.88,46.11,45.85,46.1,73560.0,39.1013,39.2973,39.0757,39.2888,73560.0
2022-09-28 13:30:00,46.11,46.3,46.09,46.27,92473.0,39.2973,39.4592,39.2803,39.4337,92473.0
2022-09-28 14:00:00,46.28,46.38,46.09,46.14,177774.0,39.4422,39.5274,39.2803,39.3229,177774.0
2022-09-28 14:30:00,46.15,46.33,46.15,46.25,132935.0,39.3314,39.4848,39.3314,39.4166,132935.0
2022-09-28 15:00:00,46.25,46.41,46.23,46.38,181485.0,39.4166,39.553,39.3996,39.5274,181485.0
2022-09-28 15:30:00,46.38,46.48,46.23,46.25,319134.0,39.5274,39.6126,39.3996,39.4166,319134.0
2022-09-29 09:30:00,45.63,45.84,45.46,45.75,362195.0,38.8882,39.0672,38.7433,38.9905,362195.0
2022-09-29 10:00:00,45.74,45.8,45.38,45.65,154842.0,38.982,39.0331,38.6752,38.9053,154842.0
2022-09-29 10:30:00,45.64,46.08,45.37,46.08,177419.0,38.8968,39.2717,38.6666,39.2717,177419.0
2022-09-29 11:00:00,46.07,46.44,46.05,46.18,198398.0,39.2632,39.5786,39.2462,39.357,198398.0
2022-09-29 11:30:00,46.18,46.41,46.07,46.31,173487.0,39.357,39.553,39.2632,39.4678,173487.0
2022-09-29 12:00:00,46.33,46.42,46.25,46.33,96371.0,39.4848,39.5615,39.4166,39.4848,96371.0
2022-09-29 12:30:00,46.32,46.47,46.31,46.42,65012.0,39.4763,39.6041,39.4678,39.5615,65012.0
2022-09-29 13:00:00,46.41,46.59,46.36,46.56,75814.0,39.553,39.7064,39.5104,39.6808,75814.0
2022-09-29 13:30:00,46.53,46.66,46.46,46.47,90769.0,39.6553,39.7661,39.5956,39.6041,90769.0
2022-09-29 14:00:00,46.47,46.55,46.34,46.52,84340.0,39.6041,39.6723,39.4933,39.6467,84340.0
2022-09-29 14:30:00,46.52,46.66,46.46,46.46,85347.0,39.6467,39.7661,39.5956,39.5956,85347.0
2022-09-29 15:00:00,46.46,46.66,46.45,46.64,108844.0,39.5956,39.7661,39.5871,39.749,108844.0
2022-09-29 15:30:00,46.62,46.82,46.61,46.72,223771.0,39.732,39.9024,39.7234,39.8172,223771.0
2022-09-30 09:30:00,46.62,47.18,46.51,47.1,169505.0,39.732,40.2092,39.6382,40.141,169505.0
2022-09-30 10:00:00,47.08,47.16,46.71,46.92,189992.0,40.124,40.1922,39.8087,39.9876,189992.0
2022-09-30 10:30:00,46.93,47.1,46.85,47.03,136422.0,39.9962,40.141,39.928,40.0814,136422.0
2022-09-30 11:00:00,47.03,47.39,46.99,47.28,143668.0,40.0814,40.3882,40.0473,40.2944,143668.0
2022-09-30 11:30:00,47.32,47.37,47.11,47.17,125446.0,40.3285,40.3711,40.1496,40.2007,125446.0
2022-09-30 12:00:00,47.16,47.16,46.91,47.04,46585.0,40.1922,40.1922,39.9791,40.0899,46585.0
2022-09-30 12:30:00,47.01,47.16,46.98,47.1,42194.0,40.0643,40.1922,40.0388,40.141,42194.0
2022-09-30 13:00:00,47.1,47.24,47.07,47.13,51149.0,40.141,40.2604,40.1155,40.1666,51149.0
2022-09-30 13:30:00,47.12,47.14,46.9,46.94,95529.0,40.1581,40.1751,39.9706,40.0047,95529.0
2022-09-30 14:00:00,46.95,46.97,46.75,46.78,217341.0,40.0132,40.0302,39.8428,39.8683,217341.0
2022-09-30 14:30:00,46.79,46.8,46.6,46.66,90119.0,39.8768,39.8854,39.7149,39.7661,90119.0
2022-09-30 15:00:00,46.66,46.77,46.53,46.72,208336.0,39.7661,39.8598,39.6553,39.8172,208336.0
2022-09-30 15:30:00,46.73,46.74,46.47,46.53,345728.0,39.8257,39.8342,39.6041,39.6553,345728.0
2022-10-03 09:30:00,48.42,48.82,48.4,48.54,209177.0,41.266,41.6069,41.249,41.3683,209177.0
2022-10-03 10:00:00,48.57,48.87,48.52,48.73,122958.0,41.3939,41.6495,41.3512,41.5302,122958.0
2022-10-03 10:30:00,48.75,48.92,48.63,48.88,83537.0,41.5473,41.6921,41.445,41.658,83537.0
2022-10-03 11:00:00,48.89,49.05,48.84,48.97,227880.0,41.6666,41.8029,41.624,41.7348,227880.0
2022-10-03 11:30:00,48.98,49.02,48.68,48.9,129095.0,41.7433,41.7774,41.4876,41.6751,129095.0
2022-10-03 12:00:00,48.9,49.01,48.79,48.84,27209.0,41.6751,41.7688,41.5813,41.624,27209.0
2022-10-03 12:30:00,48.82,48.93,48.77,48.92,32043.0,41.6069,41.7007,41.5643,41.6921,32043.0
2022-10-03 13:00:00,48.93,49.03,48.91,48.95,35793.0,41.7007,41.7859,41.6836,41.7177,35793.0
2022-10-03 13:30:00,48.96,49.07,48.96,49.01,42214.0,41.7262,41.82,41.7262,41.7688,42214.0
2022-10-03 14:00:00,49.02,49.32,49.01,49.3,91936.0,41.7774,42.033,41.7688,42.016,91936.0
2022-10-03 14:30:00,49.26,49.36,49.23,49.32,73780.0,41.9819,42.0671,41.9563,42.033,73780.0
2022-10-03 15:00:00,49.32,49.38,49.24,49.36,71174.0,42.033,42.0842,41.9649,42.0671,71174.0
2022-10-03 15:30:00,49.35,49.41,49.16,49.2,247898.0,42.0586,42.1097,41.8967,41.9308,247898.0
2022-10-04 09:30:00,50.31,50.67,50.23,50.6,233309.0,42.8768,43.1836,42.8086,43.1239,233309.0
2022-10-04 10:00:00,50.62,50.9,50.61,50.67,99876.0,43.141,43.3796,43.1324,43.1836,99876.0
2022-10-04 10:30:00,50.68,51.28,50.65,51.22,144305.0,43.1921,43.7035,43.1665,43.6523,144305.0
2022-10-04 11:00:00,51.23,51.28,50.94,51.0,240892.0,43.6608,43.7035,43.4137,43.4648,240892.0
2022-10-04 11:30:00,50.94,51.13,50.77,51.12,151806.0,43.4137,43.5756,43.2688,43.5671,151806.0
2022-10-04 12:00:00,51.1,51.22,51.02,51.06,36349.0,43.55,43.6523,43.4819,43.516,36349.0
2022-10-04 12:30:00,51.07,51.22,50.95,50.98,39013.0,43.5245,43.6523,43.4222,43.4478,39013.0
2022-10-04 13:00:00,50.95,51.03,50.81,50.98,63121.0,43.4222,43.4904,43.3029,43.4478,63121.0
2022-10-04 13:30:00,51.02,51.16,50.9,51.12,58179.0,43.4819,43.6012,43.3796,43.5671,58179.0
2022-10-04 14:00:00,51.12,51.21,50.97,51.09,80921.0,43.5671,43.6438,43.4393,43.5415,80921.0
2022-10-04 14:30:00,51.11,51.31,51.05,51.23,84878.0,43.5586,43.729,43.5074,43.6608,84878.0
2022-10-04 15:00:00,51.23,51.28,51.08,51.13,99970.0,43.6608,43.7035,43.533,43.5756,99970.0
2022-10-04 15:30:00,51.13,51.4,51.08,51.35,199394.0,43.5756,43.8057,43.533,43.7631,199394.0
2022-10-05 09:30:00,50.89,51.33,50.89,51.21,108489.0,43.3711,43.7461,43.3711,43.6438,108489.0
2022-10-05 10:00:00,51.2,51.2,50.45,50.66,105507.0,43.6353,43.6353,42.9961,43.1751,105507.0
2022-10-05 10:30:00,50.69,51.09,50.63,50.99,137189.0,43.2006,43.5415,43.1495,43.4563,137189.0
2022-10-05 11:00:00,50.99,51.15,50.97,51.01,137505.0,43.4563,43.5927,43.4393,43.4733,137505.0
2022-10-05 11:30:00,51.01,51.34,50.96,51.14,102765.0,43.4733,43.7546,43.4307,43.5841,102765.0
2022-10-05 12:00:00,51.14,51.26,51.08,51.19,108946.0,43.5841,43.6864,43.533,43.6267,108946.0
2022-10-05 12:30:00,51.19,51.37,51.17,51.34,56773.0,43.6267,43.7802,43.6097,43.7546,56773.0
2022-10-05 13:00:00,51.34,51.52,51.26,51.48,123270.0,43.7546,43.908,43.6864,43.8739,123270.0
2022-10-05 13:30:00,51.47,51.49,51.35,51.36,78898.0,43.8654,43.8824,43.7631,43.7716,78898.0
2022-10-05 14:00:00,51.36,51.63,51.35,51.51,80022.0,43.7716,44.0017,43.7631,43.8995,80022.0
2022-10-05 14:30:00,51.5,51.57,51.36,51.55,77682.0,43.8909,43.9506,43.7716,43.9336,77682.0
2022-10-05 15:00:00,51.55,51.71,51.54,51.58,61100.0,43.9336,44.0699,43.925,43.9591,61100.0
2022-10-05 15:30:00,51.58,51.62,51.25,51.28,113077.0,43.9591,43.9932,43.6779,43.7035,113077.0
2022-10-06 09:30:00,50.08,50.65,50.05,50.53,353234.0,42.6808,43.1665,42.6552,43.0643,353234.0
2022-10-06 10:00:00,50.53,50.54,50.14,50.27,268904.0,43.0643,43.0728,42.7319,42.8427,268904.0
2022-10-06 10:30:00,50.25,50.71,50.22,50.57,73988.0,42.8256,43.2177,42.8001,43.0984,73988.0
2022-10-06 11:00:00,50.55,50.65,50.43,50.48,162386.0,43.0813,43.1665,42.979,43.0217,162386.0
2022-10-06 11:30:00,50.5,50.61,50.35,50.42,270632.0,43.0387,43.1324,42.9109,42.9705,270632.0
2022-10-06 12:00:00,50.41,50.53,50.32,50.53,122542.0,42.962,43.0643,42.8853,43.0643,122542.0
2022-10-06 12:30:00,50.56,50.78,50.51,50.76,97192.0,43.0898,43.2773,43.0472,43.2603,97192.0
2022-10-06 13:00:00,50.77,50.83,50.73,50.82,154419.0,43.2688,43.3199,43.2347,43.3114,154419.0
2022-10-06 13:30:00,50.82,50.87,50.72,50.87,72100.0,43.3114,43.354,43.2262,43.354,72100.0
2022-10-06 14:00:00,50.87,50.87,50.76,50.78,101184.0,43.354,43.354,43.2603,43.2773,101184.0
2022-10-06 14:30:00,50.77,50.8,50.58,50.65,131218.0,43.2688,43.2944,43.1069,43.1665,131218.0
2022-10-06 15:00:00,50.66,50.81,50.61,50.78,131890.0,43.1751,43.3029,43.1324,43.2773,131890.0
2022-10-06 15:30:00,50.78,50.88,50.65,50.7,463836.0,43.2773,43.3626,43.1665,43.2091,463836.0
2022-10-07 09:30:00,51.17,51.54,51.12,51.25,164767.0,43.6097,43.925,43.5671,43.6779,164767.0
2022-10-07 10:00:00,51.25,51.39,50.75,51.29,434392.0,43.6779,43.7972,43.2518,43.712,434392.0
2022-10-07 10:30:00,51.35,51.55,51.21,51.5,133962.0,43.7631,43.9336,43.6438,43.8909,133962.0
2022-10-07 11:00:00,51.49,51.59,51.37,51.54,92037.0,43.8824,43.9677,43.7802,43.925,92037.0
2022-10-07 11:30:00,51.55,51.59,51.33,51.56,62433.0,43.9336,43.9677,43.7461,43.9421,62433.0
2022-10-07 12:00:00,51.54,51.61,51.51,51.53,80550.0,43.925,43.9847,43.8995,43.9165,80550.0
2022-10-07 12:30:00,51.52,51.59,51.42,51.57,212522.0,43.908,43.9677,43.8228,43.9506,212522.0
2022-10-07 13:00:00,51.57,51.58,51.44,51.48,65390.0,43.9506,43.9591,43.8398,43.8739,65390.0
2022-10-07 13:30:00,51.43,51.45,51.26,51.27,71065.0,43.8313,43.8483,43.6864,43.6949,71065.0
2022-10-07 14:00:00,51.25,51.28,51.06,51.08,55020.0,43.6779,43.7035,43.516,43.533,55020.0
2022-10-07 14:30:00,51.07,51.09,50.95,50.99,81057.0,43.5245,43.5415,43.4222,43.4563,81057.0
2022-10-07 15:00:00,50.98,51.05,50.59,50.63,94143.0,43.4478,43.5074,43.1154,43.1495,94143.0
2022-10-07 15:30:00,50.62,50.93,50.56,50.87,126456.0,43.141,43.4052,43.0898,43.354,126456.0
2022-10-10 09:30:00,50.34,50.49,50.06,50.2,151288.0,42.9023,43.0302,42.6637,42.783,151288.0
2022-10-10 10:00:00,50.21,50.37,50.13,50.36,98297.0,42.7915,42.9279,42.7234,42.9194,98297.0
2022-10-10 10:30:00,50.35,50.5,49.94,50.01,115427.0,42.9109,43.0387,42.5614,42.6211,115427.0
2022-10-10 11:00:00,50.0,50.08,49.67,49.94,109042.0,42.6126,42.6808,42.3313,42.5614,109042.0
2022-10-10 11:30:00,49.93,50.05,49.85,49.99,75745.0,42.5529,42.6552,42.4847,42.604,75745.0
2022-10-10 12:00:00,49.97,50.05,49.82,49.84,39936.0,42.587,42.6552,42.4592,42.4762,39936.0
2022-10-10 12:30:00,49.84,49.95,49.81,49.84,47572.0,42.4762,42.57,42.4506,42.4762,47572.0
2022-10-10 13:00:00,49.84,49.84,49.73,49.77,48035.0,42.4762,42.4762,42.3825,42.4166,48035.0
2022-10-10 13:30:00,49.78,50.15,49.78,50.04,32515.0,42.4251,42.7404,42.4251,42.6467,32515.0
2022-10-10 14:00:00,50.04,50.09,49.74,49.74,63293.0,42.6467,42.6893,42.391,42.391,63293.0
2022-10-10 14:30:00,49.73,49.82,49.58,49.62,76518.0,42.3825,42.4592,42.2546,42.2887,76518.0
2022-10-10 15:00:00,49.59,49.72,49.5,49.6,85467.0,42.2631,42.3739,42.1864,42.2717,85467.0
2022-10-10 15:30:00,49.58,49.76,49.54,49.54,161268.0,42.2546,42.408,42.2205,42.2205,161268.0
2022-10-11 09:30:00,48.9,49.16,48.71,48.88,178516.0,41.6751,41.8967,41.5132,41.658,178516.0
2022-10-11 10:00:00,48.87,48.99,48.72,48.87,101876.0,41.6495,41.7518,41.5217,41.6495,101876.0
2022-10-11 10:30:00,48.86,49.02,48.8,48.88,171697.0,41.641,41.7774,41.5899,41.658,171697.0
2022-10-11 11:00:00,48.88,49.19,48.88,49.09,167106.0,41.658,41.9222,41.658,41.837,167106.0
2022-10-11 11:30:00,49.08,49.23,49.07,49.16,213391.0,41.8285,41.9563,41.82,41.8967,213391.0
2022-10-11 12:00:00,49.16,49.28,49.0,49.28,33425.0,41.8967,41.9989,41.7603,41.9989,33425.0
2022-10-11 12:30:00,49.26,49.44,49.26,49.32,35641.0,41.9819,42.1353,41.9819,42.033,35641.0
2022-10-11 13:00:00,49.31,49.33,49.19,49.21,43009.0,42.0245,42.0416,41.9222,41.9393,43009.0
2022-10-11 13:30:00,49.22,49.27,49.09,49.27,63283.0,41.9478,41.9904,41.837,41.9904,63283.0
2022-10-11 14:00:00,49.27,49.31,49.19,49.28,188268.0,41.9904,42.0245,41.9222,41.9989,188268.0
2022-10-11 14:30:00,49.29,49.43,48.84,48.87,217473.0,42.0075,42.1268,41.624,41.6495,217473.0
2022-10-11 15:00:00,48.87,48.95,48.78,48.9,347330.0,41.6495,41.7177,41.5728,41.6751,347330.0
2022-10-11 15:30:00,48.9,49.02,48.67,48.83,303399.0,41.6751,41.7774,41.4791,41.6154,303399.0
2022-10-12 09:30:00,48.25,48.3,47.84,47.91,184618.0,41.1211,41.1637,40.7717,40.8314,184618.0
2022-10-12 10:00:00,47.9,48.2,47.86,47.94,75019.0,40.8228,41.0785,40.7888,40.8569,75019.0
2022-10-12 10:30:00,47.92,48.29,47.89,48.27,87828.0,40.8399,41.1552,40.8143,41.1382,87828.0
2022-10-12 11:00:00,48.25,48.61,48.22,48.44,188152.0,41.1211,41.4279,41.0956,41.2831,188152.0
2022-10-12 11:30:00,48.37,48.48,48.17,48.24,71666.0,41.2234,41.3171,41.053,41.1126,71666.0
2022-10-12 12:00:00,48.22,48.29,48.09,48.2,46458.0,41.0956,41.1552,40.9848,41.0785,46458.0
2022-10-12 12:30:00,48.2,48.29,48.12,48.28,42188.0,41.0785,41.1552,41.0103,41.1467,42188.0
2022-10-12 13:00:00,48.28,48.47,48.21,48.44,40460.0,41.1467,41.3086,41.087,41.2831,40460.0
2022-10-12 13:30:00,48.44,48.57,48.42,48.5,58628.0,41.2831,41.3939,41.266,41.3342,58628.0
2022-10-12 14:00:00,48.53,48.68,48.45,48.67,97879.0,41.3598,41.4876,41.2916,41.4791,97879.0
2022-10-12 14:30:00,48.66,48.69,48.48,48.52,56200.0,41.4706,41.4961,41.3171,41.3512,56200.0
2022-10-12 15:00:00,48.51,48.56,48.45,48.5,58961.0,41.3427,41.3853,41.2916,41.3342,58961.0
2022-10-12 15:30:00,48.51,48.65,48.33,48.35,183092.0,41.3427,41.462,41.1893,41.2064,183092.0
2022-10-13 09:30:00,48.61,49.44,48.6,49.26,177327.0,41.4279,42.1353,41.4194,41.9819,177327.0
2022-10-13 10:00:00,49.31,49.48,49.13,49.2,123328.0,42.0245,42.1694,41.8711,41.9308,123328.0
2022-10-13 10:30:00,49.19,49.99,49.19,49.9,156271.0,41.9222,42.604,41.9222,42.5273,156271.0
2022-10-13 11:00:00,49.84,50.51,49.73,49.87,198003.0,42.4762,43.0472,42.3825,42.5018,198003.0
2022-10-13 11:30:00,49.92,50.43,49.87,50.21,120574.0,42.5444,42.979,42.5018,42.7915,120574.0
2022-10-13 12:00:00,50.26,50.35,49.94,50.03,44257.0,42.8342,42.9109,42.5614,42.6381,44257.0
2022-10-13 12:30:00,50.03,50.32,50.02,50.22,26199.0,42.6381,42.8853,42.6296,42.8001,26199.0
2022-10-13 13:00:00,50.23,50.54,50.22,50.5,61852.0,42.8086,43.0728,42.8001,43.0387,61852.0
2022-10-13 13:30:00,50.46,50.6,50.43,50.45,51676.0,43.0046,43.1239,42.979,42.9961,51676.0
2022-10-13 14:00:00,50.39,50.44,50.27,50.29,69465.0,42.9449,42.9876,42.8427,42.8597,69465.0
2022-10-13 14:30:00,50.3,50.57,50.3,50.57,76386.0,42.8682,43.0984,42.8682,43.0984,76386.0
2022-10-13 15:00:00,50.57,50.63,50.39,50.41,111458.0,43.0984,43.1495,42.9449,42.962,111458.0
2022-10-13 15:30:00,50.42,50.6,50.22,50.39,182212.0,42.9705,43.1239,42.8001,42.9449,182212.0
2022-10-14 09:30:00,51.3,51.38,50.73,50.82,244898.0,43.7205,43.7887,43.2347,43.3114,244898.0
2022-10-14 10:00:00,50.76,50.92,50.23,50.57,179094.0,43.2603,43.3966,42.8086,43.0984,179094.0
2022-10-14 10:30:00,50.53,50.67,50.33,50.66,171500.0,43.0643,43.1836,42.8938,43.1751,171500.0
2022-10-14 11:00:00,50.66,50.92,50.66,50.9,133582.0,43.1751,43.3966,43.1751,43.3796,133582.0
2022-10-14 11:30:00,50.9,50.9,50.64,50.77,86970.0,43.3796,43.3796,43.158,43.2688,86970.0
2022-10-14 12:00:00,50.74,50.89,50.63,50.78,78794.0,43.2432,43.3711,43.1495,43.2773,78794.0
2022-10-14 12:30:00,50.8,50.98,50.72,50.75,98329.0,43.2944,43.4478,43.2262,43.2518,98329.0
2022-10-14 13:00:00,50.75,50.87,50.62,50.77,85141.0,43.2518,43.354,43.141,43.2688,85141.0
2022-10-14 13:30:00,50.8,50.88,50.73,50.88,78735.0,43.2944,43.3626,43.2347,43.3626,78735.0
2022-10-14 14:00:00,50.88,50.9,50.54,50.67,114445.0,43.3626,43.3796,43.0728,43.1836,114445.0
2022-10-14 14:30:00,50.65,50.77,50.57,50.77,106453.0,43.1665,43.2688,43.0984,43.2688,106453.0
2022-10-14 15:00:00,50.77,50.89,50.59,50.86,203780.0,43.2688,43.3711,43.1154,43.3455,203780.0
2022-10-14 15:30:00,50.84,51.0,50.76,51.0,761092.0,43.3285,43.4648,43.2603,43.4648,761092.0
2022-10-17 09:30:00,51.59,52.0,51.59,51.71,194028.0,43.9677,44.3171,43.9677,44.0699,194028.0
2022-10-17 10:00:00,51.72,51.98,51.67,51.87,126026.0,44.0784,44.3,44.0358,44.2063,126026.0
2022-10-17 10:30:00,51.85,52.04,51.77,51.92,155149.0,44.1892,44.3512,44.1211,44.2489,155149.0
2022-10-17 11:00:00,51.93,52.04,51.81,52.0,204984.0,44.2574,44.3512,44.1551,44.3171,204984.0
2022-10-17 11:30:00,52.0,52.07,51.9,52.03,52109.0,44.3171,44.3767,44.2318,44.3426,52109.0
2022-10-17 12:00:00,52.03,52.15,51.96,52.15,48749.0,44.3426,44.4449,44.283,44.4449,48749.0
2022-10-17 12:30:00,52.15,52.19,52.02,52.09,27684.0,44.4449,44.479,44.3341,44.3938,27684.0
2022-10-17 13:00:00,52.03,52.17,51.99,52.1,54224.0,44.3426,44.462,44.3086,44.4023,54224.0
2022-10-17 13:30:00,52.13,52.16,52.04,52.07,46280.0,44.4279,44.4534,44.3512,44.3767,46280.0
2022-10-17 14:00:00,52.05,52.11,51.87,51.95,86269.0,44.3597,44.4108,44.2063,44.2745,86269.0
2022-10-17 14:30:00,51.96,52.07,51.93,51.96,45527.0,44.283,44.3767,44.2574,44.283,45527.0
2022-10-17 15:00:00,51.96,52.01,51.86,51.91,78581.0,44.283,44.3256,44.1978,44.2404,78581.0
2022-10-17 15:30:00,51.92,51.96,51.66,51.67,235341.0,44.2489,44.283,44.0273,44.0358,235341.0
2022-10-18 09:30:00,52.13,52.24,51.56,51.61,146866.0,44.4279,44.5216,43.9421,43.9847,146866.0
2022-10-18 10:00:00,51.61,51.68,51.4,51.48,197767.0,43.9847,44.0444,43.8057,43.8739,197767.0
2022-10-18 10:30:00,51.46,51.57,51.29,51.49,121055.0,43.8569,43.9506,43.712,43.8824,121055.0
2022-10-18 11:00:00,51.49,51.56,51.22,51.31,94447.0,43.8824,43.9421,43.6523,43.729,94447.0
2022-10-18 11:30:00,51.33,51.34,51.0,51.31,70520.0,43.7461,43.7546,43.4648,43.729,70520.0
2022-10-18 12:00:00,51.28,51.47,51.23,51.4,27072.0,43.7035,43.8654,43.6608,43.8057,27072.0
2022-10-18 12:30:00,51.4,51.59,51.36,51.48,26779.0,43.8057,43.9677,43.7716,43.8739,26779.0
2022-10-18 13:00:00,51.5,51.7,51.38,51.66,45001.0,43.8909,44.0614,43.7887,44.0273,45001.0
2022-10-18 13:30:00,51.67,51.74,51.58,51.66,113635.0,44.0358,44.0955,43.9591,44.0273,113635.0
2022-10-18 14:00:00,51.64,51.7,51.47,51.56,44065.0,44.0103,44.0614,43.8654,43.9421,44065.0
2022-10-18 14:30:00,51.57,51.58,51.24,51.35,66035.0,43.9506,43.9591,43.6694,43.7631,66035.0
2022-10-18 15:00:00,51.37,51.51,51.31,51.46,62222.0,43.7802,43.8995,43.729,43.8569,62222.0
2022-10-18 15:30:00,51.45,51.66,51.41,51.52,207630.0,43.8483,44.0273,43.8142,43.908,207630.0
2022-10-19 09:30:00,51.53,51.93,51.37,51.63,182829.0,43.9165,44.2574,43.7802,44.0017,182829.0
2022-10-19 10:00:00,51.6,51.85,51.55,51.82,151284.0,43.9762,44.1892,43.9336,44.1637,151284.0
2022-10-19 10:30:00,51.83,51.85,51.61,51.71,96646.0,44.1722,44.1892,43.9847,44.0699,96646.0
2022-10-19 11:00:00,51.71,51.78,51.53,51.68,99717.0,44.0699,44.1296,43.9165,44.0444,99717.0
2022-10-19 11:30:00,51.66,51.89,51.46,51.84,102701.0,44.0273,44.2233,43.8569,44.1807,102701.0
2022-10-19 12:00:00,51.81,51.82,51.64,51.73,43202.0,44.1551,44.1637,44.0103,44.087,43202.0
2022-10-19 12:30:00,51.74,51.86,51.56,51.63,34198.0,44.0955,44.1978,43.9421,44.0017,34198.0
2022-10-19 13:00:00,51.62,51.76,51.48,51.74,60756.0,43.9932,44.1125,43.8739,44.0955,60756.0
2022-10-19 13:30:00,51.74,51.96,51.72,51.92,73769.0,44.0955,44.283,44.0784,44.2489,73769.0
2022-10-19 14:00:00,51.91,52.1,51.9,52.05,56383.0,44.2404,44.4023,44.2318,44.3597,56383.0
2022-10-19 14:30:00,52.05,52.12,51.96,51.98,61314.0,44.3597,44.4193,44.283,44.3,61314.0
2022-10-19 15:00:00,51.99,52.2,51.96,52.04,45898.0,44.3086,44.4875,44.283,44.3512,45898.0
2022-10-19 15:30:00,52.04,52.12,51.74,52.01,209077.0,44.3512,44.4193,44.0955,44.3256,209077.0
2022-10-20 09:30:00,52.32,52.45,52.17,52.29,114771.0,44.5898,44.7006,44.462,44.5642,114771.0
2022-10-20 10:00:00,52.31,52.61,52.27,52.51,116550.0,44.5813,44.8369,44.5472,44.7517,116550.0
2022-10-20 10:30:00,52.5,52.52,52.21,52.37,146139.0,44.7432,44.7602,44.496,44.6324,146139.0
2022-10-20 11:00:00,52.39,52.39,52.04,52.09,254593.0,44.6495,44.6495,44.3512,44.3938,254593.0
2022-10-20 11:30:00,52.12,52.24,52.0,52.07,145767.0,44.4193,44.5216,44.3171,44.3767,145767.0
2022-10-20 12:00:00,52.07,52.14,51.92,52.04,155495.0,44.3767,44.4364,44.2489,44.3512,155495.0
2022-10-20 12:30:00,52.03,52.09,51.94,51.95,59276.0,44.3426,44.3938,44.2659,44.2745,59276.0
2022-10-20 13:00:00,51.95,51.96,51.76,51.89,95281.0,44.2745,44.283,44.1125,44.2233,95281.0
2022-10-20 13:30:00,51.91,51.92,51.68,51.77,163505.0,44.2404,44.2489,44.0444,44.1211,163505.0
2022-10-20 14:00:00,51.77,51.78,51.47,51.5,154214.0,44.1211,44.1296,43.8654,43.8909,154214.0
2022-10-20 14:30:00,51.5,51.7,51.48,51.64,77528.0,43.8909,44.0614,43.8739,44.0103,77528.0
2022-10-20 15:00:00,51.62,51.79,51.61,51.78,115642.0,43.9932,44.1381,43.9847,44.1296,115642.0
2022-10-20 15:30:00,51.79,51.98,51.63,51.8,225255.0,44.1381,44.3,44.0017,44.1466,225255.0
2022-10-21 09:30:00,51.23,51.84,51.04,51.8,420846.0,43.6608,44.1807,43.4989,44.1466,420846.0
2022-10-21 10:00:00,51.8,51.94,51.44,51.5,184783.0,44.1466,44.2659,43.8398,43.8909,184783.0
2022-10-21 10:30:00,51.5,51.74,51.21,51.57,157354.0,43.8909,44.0955,43.6438,43.9506,157354.0
2022-10-21 11:00:00,51.58,52.07,51.43,51.92,119440.0,43.9591,44.3767,43.8313,44.2489,119440.0
2022-10-21 11:30:00,51.95,52.22,51.86,52.18,88432.0,44.2745,44.5046,44.1978,44.4705,88432.0
2022-10-21 12:00:00,52.2,52.3,51.99,52.03,57882.0,44.4875,44.5727,44.3086,44.3426,57882.0
2022-10-21 12:30:00,52.03,52.28,52.02,52.19,58175.0,44.3426,44.5557,44.3341,44.479,58175.0
2022-10-21 13:00:00,52.19,52.24,52.05,52.14,98874.0,44.479,44.5216,44.3597,44.4364,98874.0
2022-10-21 13:30:00,52.15,52.22,52.07,52.16,83710.0,44.4449,44.5046,44.3767,44.4534,83710.0
2022-10-21 14:00:00,52.16,52.21,52.05,52.12,125076.0,44.4534,44.496,44.3597,44.4193,125076.0
2022-10-21 14:30:00,52.1,52.18,52.08,52.13,98771.0,44.4023,44.4705,44.3853,44.4279,98771.0
2022-10-21 15:00:00,52.14,52.3,52.13,52.25,96572.0,44.4364,44.5727,44.4279,44.5301,96572.0
2022-10-21 15:30:00,52.25,52.3,52.12,52.2,226005.0,44.5301,44.5727,44.4193,44.4875,226005.0
2022-10-24 09:30:00,52.48,53.29,52.37,53.16,327152.0,44.7262,45.4165,44.6324,45.3057,327152.0
2022-10-24 10:00:00,53.18,53.2,52.8,53.01,175029.0,45.3227,45.3398,44.9989,45.1778,175029.0
2022-10-24 10:30:00,52.99,53.28,52.96,53.16,83825.0,45.1608,45.408,45.1352,45.3057,83825.0
2022-10-24 11:00:00,53.16,53.28,53.04,53.13,129539.0,45.3057,45.408,45.2034,45.2801,129539.0
2022-10-24 11:30:00,53.12,53.13,52.82,53.01,168270.0,45.2716,45.2801,45.0159,45.1778,168270.0
2022-10-24 12:00:00,53.0,53.0,52.69,52.73,82278.0,45.1693,45.1693,44.9051,44.9392,82278.0
2022-10-24 12:30:00,52.72,52.84,52.71,52.76,48011.0,44.9307,45.033,44.9222,44.9648,48011.0
2022-10-24 13:00:00,52.81,52.81,52.6,52.67,58789.0,45.0074,45.0074,44.8284,44.8881,58789.0
2022-10-24 13:30:00,52.65,52.75,52.63,52.71,36198.0,44.871,44.9563,44.854,44.9222,36198.0
2022-10-24 14:00:00,52.71,52.8,52.62,52.7,59151.0,44.9222,44.9989,44.8455,44.9136,59151.0
2022-10-24 14:30:00,52.69,52.91,52.68,52.88,50739.0,44.9051,45.0926,44.8966,45.0671,50739.0
2022-10-24 15:00:00,52.86,52.96,52.78,52.93,65397.0,45.05,45.1352,44.9818,45.1097,65397.0
2022-10-24 15:30:00,52.93,52.94,52.68,52.74,245793.0,45.1097,45.1182,44.8966,44.9477,245793.0
2022-10-25 09:30:00,53.02,53.07,52.79,53.04,159134.0,45.1864,45.229,44.9904,45.2034,159134.0
2022-10-25 10:00:00,53.04,53.13,52.91,53.13,79208.0,45.2034,45.2801,45.0926,45.2801,79208.0
2022-10-25 10:30:00,53.13,53.17,52.98,53.07,89382.0,45.2801,45.3142,45.1523,45.229,89382.0
2022-10-25 11:00:00,53.04,53.22,53.02,53.07,94768.0,45.2034,45.3568,45.1864,45.229,94768.0
2022-10-25 11:30:00,53.08,53.17,52.93,52.99,106135.0,45.2375,45.3142,45.1097,45.1608,106135.0
2022-10-25 12:00:00,53.01,53.08,52.98,53.02,45682.0,45.1778,45.2375,45.1523,45.1864,45682.0
2022-10-25 12:30:00,53.02,53.11,53.0,53.0,67527.0,45.1864,45.2631,45.1693,45.1693,67527.0
2022-10-25 13:00:00,53.02,53.11,52.97,53.01,42678.0,45.1864,45.2631,45.1438,45.1778,42678.0
2022-10-25 13:30:00,53.01,53.07,52.9,53.02,72946.0,45.1778,45.229,45.0841,45.1864,72946.0
2022-10-25 14:00:00,53.04,53.06,52.96,53.0,65129.0,45.2034,45.2205,45.1352,45.1693,65129.0
2022-10-25 14:30:00,53.0,53.01,52.77,52.8,79651.0,45.1693,45.1778,44.9733,44.9989,79651.0
2022-10-25 15:00:00,52.82,53.01,52.8,52.99,95933.0,45.0159,45.1778,44.9989,45.1608,95933.0
2022-10-25 15:30:00,52.99,53.05,52.85,52.87,210008.0,45.1608,45.2119,45.0415,45.0585,210008.0
2022-10-26 09:30:00,52.91,53.12,52.86,52.89,142535.0,45.0926,45.2716,45.05,45.0756,142535.0
2022-10-26 10:00:00,52.9,53.21,52.9,53.13,75316.0,45.0841,45.3483,45.0841,45.2801,75316.0
2022-10-26 10:30:00,53.11,53.3,53.06,53.22,96196.0,45.2631,45.425,45.2205,45.3568,96196.0
2022-10-26 11:00:00,53.22,53.46,53.22,53.23,109244.0,45.3568,45.5614,45.3568,45.3653,109244.0
2022-10-26 11:30:00,53.23,53.49,53.18,53.46,93161.0,45.3653,45.5869,45.3227,45.5614,93161.0
2022-10-26 12:00:00,53.46,53.7,53.45,53.7,53673.0,45.5614,45.7659,45.5528,45.7659,53673.0
2022-10-26 12:30:00,53.69,53.96,53.65,53.7,82072.0,45.7574,45.9875,45.7233,45.7659,82072.0
2022-10-26 13:00:00,53.71,53.75,53.52,53.55,55713.0,45.7744,45.8085,45.6125,45.6381,55713.0
2022-10-26 13:30:00,53.55,53.77,53.52,53.72,45012.0,45.6381,45.8256,45.6125,45.7829,45012.0
2022-10-26 14:00:00,53.7,53.81,53.64,53.65,66815.0,45.7659,45.8596,45.7148,45.7233,66815.0
2022-10-26 14:30:00,53.65,53.72,53.52,53.57,51300.0,45.7233,45.7829,45.6125,45.6551,51300.0
2022-10-26 15:00:00,53.56,53.8,53.46,53.78,98187.0,45.6466,45.8511,45.5614,45.8341,98187.0
2022-10-26 15:30:00,53.77,53.83,53.68,53.73,228806.0,45.8256,45.8767,45.7489,45.7915,228806.0
2022-10-27 09:30:00,54.18,54.73,54.1,54.22,594901.0,46.175,46.6437,46.1068,46.2091,594901.0
2022-10-27 10:00:00,54.22,54.69,54.17,54.69,226348.0,46.2091,46.6096,46.1665,46.6096,226348.0
2022-10-27 10:30:00,54.71,54.75,54.36,54.48,103372.0,46.6267,46.6608,46.3284,46.4307,103372.0
2022-10-27 11:00:00,54.5,54.67,54.47,54.6,95503.0,46.4477,46.5926,46.4221,46.5329,95503.0
2022-10-27 11:30:00,54.58,54.61,54.11,54.35,95646.0,46.5159,46.5414,46.1153,46.3199,95646.0
2022-10-27 12:00:00,54.33,54.51,54.2,54.26,82677.0,46.3028,46.4562,46.192,46.2432,82677.0
2022-10-27 12:30:00,54.25,54.68,54.25,54.65,113065.0,46.2346,46.6011,46.2346,46.5755,113065.0
2022-10-27 13:00:00,54.67,54.78,54.65,54.7,79156.0,46.5926,46.6863,46.5755,46.6182,79156.0
2022-10-27 13:30:00,54.72,54.77,54.61,54.63,94282.0,46.6352,46.6778,46.5414,46.5585,94282.0
2022-10-27 14:00:00,54.63,54.79,54.61,54.63,183014.0,46.5585,46.6949,46.5414,46.5585,183014.0
2022-10-27 14:30:00,54.62,54.68,54.51,54.53,181642.0,46.55,46.6011,46.4562,46.4733,181642.0
2022-10-27 15:00:00,54.53,54.61,54.38,54.46,184238.0,46.4733,46.5414,46.3454,46.4136,184238.0
2022-10-27 15:30:00,54.46,54.49,54.15,54.33,236810.0,46.4136,46.4392,46.1494,46.3028,236810.0
2022-10-28 09:30:00,55.3,55.45,54.85,55.07,272225.0,47.1295,47.2573,46.746,46.9335,272225.0
2022-10-28 10:00:00,55.06,55.2,54.59,54.86,119879.0,46.925,47.0443,46.5244,46.7545,119879.0
2022-10-28 10:30:00,54.87,54.87,54.6,54.74,76888.0,46.763,46.763,46.5329,46.6522,76888.0
2022-10-28 11:00:00,54.74,54.8,54.4,54.52,113380.0,46.6522,46.7034,46.3625,46.4647,113380.0
2022-10-28 11:30:00,54.54,54.66,54.21,54.57,111210.0,46.4818,46.5841,46.2005,46.5074,111210.0
2022-10-28 12:00:00,54.6,54.75,54.49,54.72,46353.0,46.5329,46.6608,46.4392,46.6352,46353.0
2022-10-28 12:30:00,54.7,54.85,54.7,54.71,60115.0,46.6182,46.746,46.6182,46.6267,60115.0
2022-10-28 13:00:00,54.75,54.89,54.71,54.83,62887.0,46.6608,46.7801,46.6267,46.7289,62887.0
2022-10-28 13:30:00,54.83,54.9,54.75,54.89,50985.0,46.7289,46.7886,46.6608,46.7801,50985.0
2022-10-28 14:00:00,54.89,54.93,54.78,54.8,56408.0,46.7801,46.8142,46.6863,46.7034,56408.0
2022-10-28 14:30:00,54.8,54.89,54.78,54.83,50472.0,46.7034,46.7801,46.6863,46.7289,50472.0
2022-10-28 15:00:00,54.87,54.94,54.67,54.76,107655.0,46.763,46.8227,46.5926,46.6693,107655.0
2022-10-28 15:30:00,54.75,54.88,54.72,54.83,157535.0,46.6608,46.7716,46.6352,46.7289,157535.0
2022-10-31 09:30:00,54.29,54.89,54.1,54.72,284258.0,46.2687,46.7801,46.1068,46.6352,284258.0
2022-10-31 10:00:00,54.73,55.06,54.72,55.0,98735.0,46.6437,46.925,46.6352,46.8738,98735.0
2022-10-31 10:30:00,55.03,55.15,54.94,55.12,58722.0,46.8994,47.0017,46.8227,46.9761,58722.0
2022-10-31 11:00:00,55.13,55.18,54.99,55.03,100625.0,46.9846,47.0272,46.8653,46.8994,100625.0
2022-10-31 11:30:00,55.02,55.08,54.66,54.67,45465.0,46.8909,46.942,46.5841,46.5926,45465.0
2022-10-31 12:00:00,54.72,54.81,54.57,54.75,63895.0,46.6352,46.7119,46.5074,46.6608,63895.0
2022-10-31 12:30:00,54.74,54.77,54.45,54.71,119888.0,46.6522,46.6778,46.4051,46.6267,119888.0
2022-10-31 13:00:00,54.7,54.84,54.69,54.8,50373.0,46.6182,46.7375,46.6096,46.7034,50373.0
2022-10-31 13:30:00,54.8,54.95,54.79,54.9,83435.0,46.7034,46.8312,46.6949,46.7886,83435.0
2022-10-31 14:00:00,54.91,55.11,54.9,55.03,68391.0,46.7971,46.9676,46.7886,46.8994,68391.0
2022-10-31 14:30:00,55.03,55.11,54.96,54.98,63052.0,46.8994,46.9676,46.8397,46.8568,63052.0
2022-10-31 15:00:00,54.99,55.0,54.8,54.86,67256.0,46.8653,46.8738,46.7034,46.7545,67256.0
2022-10-31 15:30:00,54.85,54.92,54.69,54.74,142534.0,46.746,46.8056,46.6096,46.6522,142534.0
2022-11-01 09:30:00,56.03,56.08,55.73,55.84,189074.0,47.7516,47.7943,47.496,47.5897,189074.0
2022-11-01 10:00:00,55.85,55.85,55.59,55.72,127604.0,47.5982,47.5982,47.3767,47.4874,127604.0
2022-11-01 10:30:00,55.69,55.79,55.45,55.51,72182.0,47.4619,47.5471,47.2573,47.3085,72182.0
2022-11-01 11:00:00,55.53,55.74,55.47,55.73,87126.0,47.3255,47.5045,47.2744,47.496,87126.0
2022-11-01 11:30:00,55.72,55.76,55.52,55.63,30299.0,47.4874,47.5215,47.317,47.4107,30299.0
2022-11-01 12:00:00,55.61,55.89,55.6,55.68,42191.0,47.3937,47.6323,47.3852,47.4534,42191.0
2022-11-01 12:30:00,55.71,55.8,55.65,55.65,26690.0,47.4789,47.5556,47.4278,47.4278,26690.0
2022-11-01 13:00:00,55.67,55.81,55.67,55.74,28444.0,47.4448,47.5642,47.4448,47.5045,28444.0
2022-11-01 13:30:00,55.74,55.75,55.68,55.75,21747.0,47.5045,47.513,47.4534,47.513,21747.0
2022-11-01 14:00:00,55.75,55.82,55.73,55.82,90335.0,47.513,47.5727,47.496,47.5727,90335.0
2022-11-01 14:30:00,55.82,56.04,55.81,55.99,84708.0,47.5727,47.7602,47.5642,47.7176,84708.0
2022-11-01 15:00:00,55.98,56.03,55.86,55.87,68316.0,47.709,47.7516,47.6068,47.6153,68316.0
2022-11-01 15:30:00,55.86,55.91,55.78,55.84,174218.0,47.6068,47.6494,47.5386,47.5897,174218.0
2022-11-02 09:30:00,56.1,56.1,55.67,55.69,75932.0,47.8113,47.8113,47.4448,47.4619,75932.0
2022-11-02 10:00:00,55.67,55.87,55.5,55.64,179597.0,47.4448,47.6153,47.3,47.4193,179597.0
2022-11-02 10:30:00,55.59,55.71,55.49,55.61,102461.0,47.3767,47.4789,47.2914,47.3937,102461.0
2022-11-02 11:00:00,55.62,55.84,55.61,55.7,120380.0,47.4022,47.5897,47.3937,47.4704,120380.0
2022-11-02 11:30:00,55.7,55.88,55.67,55.77,106231.0,47.4704,47.6238,47.4448,47.5301,106231.0
2022-11-02 12:00:00,55.75,55.8,55.51,55.6,43629.0,47.513,47.5556,47.3085,47.3852,43629.0
2022-11-02 12:30:00,55.56,55.6,55.28,55.35,96091.0,47.3511,47.3852,47.1125,47.1721,96091.0
2022-11-02 13:00:00,55.37,55.37,55.21,55.27,52560.0,47.1892,47.1892,47.0528,47.1039,52560.0
2022-11-02 13:30:00,55.27,55.45,55.26,55.3,36631.0,47.1039,47.2573,47.0954,47.1295,36631.0
2022-11-02 14:00:00,55.27,55.75,55.08,55.73,76888.0,47.1039,47.513,46.942,47.496,76888.0
2022-11-02 14:30:00,55.72,55.93,54.9,55.16,74912.0,47.4874,47.6664,46.7886,47.0102,74912.0
2022-11-02 15:00:00,55.19,55.45,54.68,54.81,76441.0,47.0358,47.2573,46.6011,46.7119,76441.0
2022-11-02 15:30:00,54.83,54.87,54.61,54.77,114215.0,46.7289,46.763,46.5414,46.6778,114215.0
2022-11-03 09:30:00,54.96,55.41,54.86,55.07,234938.0,46.8397,47.2233,46.7545,46.9335,234938.0
2022-11-03 10:00:00,55.08,55.2,54.93,55.19,156078.0,46.942,47.0443,46.8142,47.0358,156078.0
2022-11-03 10:30:00,55.18,55.6,55.11,55.59,87336.0,47.0272,47.3852,46.9676,47.3767,87336.0
2022-11-03 11:00:00,55.6,55.79,55.47,55.61,90428.0,47.3852,47.5471,47.2744,47.3937,90428.0
2022-11-03 11:30:00,55.61,55.63,55.48,55.6,45728.0,47.3937,47.4107,47.2829,47.3852,45728.0
2022-11-03 12:00:00,55.59,55.7,55.54,55.57,45326.0,47.3767,47.4704,47.334,47.3596,45326.0
2022-11-03 12:30:00,55.56,55.59,55.36,55.47,100801.0,47.3511,47.3767,47.1806,47.2744,100801.0
2022-11-03 13:00:00,55.44,55.64,55.44,55.62,20220.0,47.2488,47.4193,47.2488,47.4022,20220.0
2022-11-03 13:30:00,55.62,55.67,55.51,55.52,23405.0,47.4022,47.4448,47.3085,47.317,23405.0
2022-11-03 14:00:00,55.55,55.6,55.41,55.6,44704.0,47.3426,47.3852,47.2233,47.3852,44704.0
2022-11-03 14:30:00,55.6,55.73,55.57,55.7,38974.0,47.3852,47.496,47.3596,47.4704,38974.0
2022-11-03 15:00:00,55.71,55.96,55.71,55.95,98948.0,47.4789,47.692,47.4789,47.6835,98948.0
2022-11-03 15:30:00,55.96,56.0,55.55,55.57,154120.0,47.692,47.7261,47.3426,47.3596,154120.0
2022-11-04 09:30:00,57.26,57.53,56.8,57.1,134867.0,48.7999,49.03,48.4079,48.6636,134867.0
2022-11-04 10:00:00,57.08,57.78,57.06,57.71,176913.0,48.6465,49.2431,48.6295,49.1834,176913.0
2022-11-04 10:30:00,57.71,57.86,57.51,57.51,108232.0,49.1834,49.3113,49.013,49.013,108232.0
2022-11-04 11:00:00,57.53,57.62,56.99,57.0,105220.0,49.03,49.1067,48.5698,48.5783,105220.0
2022-11-04 11:30:00,57.03,57.23,56.89,57.02,58623.0,48.6039,48.7743,48.4846,48.5954,58623.0
2022-11-04 12:00:00,57.01,57.3,56.79,57.24,109087.0,48.5869,48.834,48.3994,48.7829,109087.0
2022-11-04 12:30:00,57.23,57.27,57.04,57.15,41995.0,48.7743,48.8084,48.6124,48.7062,41995.0
2022-11-04 13:00:00,57.14,57.26,57.07,57.13,48602.0,48.6976,48.7999,48.638,48.6891,48602.0
2022-11-04 13:30:00,57.13,57.24,57.05,57.2,45459.0,48.6891,48.7829,48.6209,48.7488,45459.0
2022-11-04 14:00:00,57.18,57.22,57.0,57.17,74568.0,48.7317,48.7658,48.5783,48.7232,74568.0
2022-11-04 14:30:00,57.18,57.44,57.13,57.38,42632.0,48.7317,48.9533,48.6891,48.9022,42632.0
2022-11-04 15:00:00,57.39,57.47,57.31,57.4,47489.0,48.9107,48.9789,48.8425,48.9192,47489.0
2022-11-04 15:30:00,57.41,57.5,57.37,57.45,166045.0,48.9278,49.0045,48.8937,48.9618,166045.0
2022-11-07 09:30:00,58.15,58.31,57.9,57.9,146324.0,49.5584,49.6948,49.3454,49.3454,146324.0
2022-11-07 10:00:00,57.92,58.27,57.92,58.1,89212.0,49.3624,49.6607,49.3624,49.5158,89212.0
2022-11-07 10:30:00,58.12,58.3,58.09,58.22,65138.0,49.5329,49.6863,49.5073,49.6181,65138.0
2022-11-07 11:00:00,58.2,58.38,58.17,58.36,60589.0,49.601,49.7544,49.5755,49.7374,60589.0
2022-11-07 11:30:00,58.34,58.38,58.03,58.06,29952.0,49.7203,49.7544,49.4561,49.4817,29952.0
2022-11-07 12:00:00,58.05,58.25,57.96,58.18,26933.0,49.4732,49.6436,49.3965,49.584,26933.0
2022-11-07 12:30:00,58.17,58.18,58.0,58.05,25901.0,49.5755,49.584,49.4306,49.4732,25901.0
2022-11-07 13:00:00,58.05,58.1,57.93,58.0,53195.0,49.4732,49.5158,49.3709,49.4306,53195.0
2022-11-07 13:30:00,58.0,58.0,57.83,57.88,33080.0,49.4306,49.4306,49.2857,49.3283,33080.0
2022-11-07 14:00:00,57.88,58.01,57.88,57.98,52237.0,49.3283,49.4391,49.3283,49.4135,52237.0
2022-11-07 14:30:00,57.97,58.0,57.86,57.88,58045.0,49.405,49.4306,49.3113,49.3283,58045.0
2022-11-07 15:00:00,57.88,57.95,57.85,57.89,45345.0,49.3283,49.388,49.3027,49.3368,45345.0
2022-11-07 15:30:00,57.88,57.94,57.77,57.84,153204.0,49.3283,49.3794,49.2346,49.2942,153204.0
2022-11-08 09:30:00,57.45,57.48,57.18,57.29,133048.0,48.9618,48.9874,48.7317,48.8255,133048.0
2022-11-08 10:00:00,57.33,57.81,57.29,57.71,202396.0,48.8596,49.2687,48.8255,49.1834,202396.0
2022-11-08 10:30:00,57.71,57.93,57.67,57.89,62150.0,49.1834,49.3709,49.1493,49.3368,62150.0
2022-11-08 11:00:00,57.89,57.9,57.49,57.49,132735.0,49.3368,49.3454,48.9959,48.9959,132735.0
2022-11-08 11:30:00,57.52,57.57,57.26,57.44,113251.0,49.0215,49.0641,48.7999,48.9533,113251.0
2022-11-08 12:00:00,57.43,57.44,57.25,57.33,52277.0,48.9448,48.9533,48.7914,48.8596,52277.0
2022-11-08 12:30:00,57.32,57.48,57.32,57.48,37860.0,48.8511,48.9874,48.8511,48.9874,37860.0
2022-11-08 13:00:00,57.47,57.55,57.31,57.34,54450.0,48.9789,49.0471,48.8425,48.8681,54450.0
2022-11-08 13:30:00,57.33,57.52,57.28,57.4,81669.0,48.8596,49.0215,48.817,48.9192,81669.0
2022-11-08 14:00:00,57.4,57.49,57.14,57.15,77176.0,48.9192,48.9959,48.6976,48.7062,77176.0
2022-11-08 14:30:00,57.14,57.54,57.14,57.48,60896.0,48.6976,49.0385,48.6976,48.9874,60896.0
2022-11-08 15:00:00,57.47,57.51,57.32,57.46,129326.0,48.9789,49.013,48.8511,48.9704,129326.0
2022-11-08 15:30:00,57.46,57.63,57.32,57.36,332518.0,48.9704,49.1152,48.8511,48.8851,332518.0
2022-11-09 09:30:00,57.0,57.05,56.72,56.8,151247.0,48.5783,48.6209,48.3397,48.4079,151247.0
2022-11-09 10:00:00,56.79,57.3,56.76,56.96,114300.0,48.3994,48.834,48.3738,48.5442,114300.0
2022-11-09 10:30:00,57.01,57.09,56.42,56.57,99121.0,48.5869,48.655,48.084,48.2119,99121.0
2022-11-09 11:00:00,56.58,56.97,56.55,56.91,39674.0,48.2204,48.5528,48.1948,48.5016,39674.0
2022-11-09 11:30:00,56.94,56.99,56.91,56.96,34396.0,48.5272,48.5698,48.5016,48.5442,34396.0
2022-11-09 12:00:00,56.96,57.04,56.83,56.84,23887.0,48.5442,48.6124,48.4334,48.442,23887.0
2022-11-09 12:30:00,56.84,56.96,56.82,56.87,22683.0,48.442,48.5442,48.4249,48.4675,22683.0
2022-11-09 13:00:00,56.89,56.92,56.7,56.71,22044.0,48.4846,48.5102,48.3227,48.3312,22044.0
2022-11-09 13:30:00,56.7,56.72,56.52,56.61,37679.0,48.3227,48.3397,48.1692,48.246,37679.0
2022-11-09 14:00:00,56.59,56.68,56.49,56.55,71977.0,48.2289,48.3056,48.1437,48.1948,71977.0
2022-11-09 14:30:00,56.54,56.54,56.25,56.3,56669.0,48.1863,48.1863,47.9391,47.9818,56669.0
2022-11-09 15:00:00,56.3,56.55,56.29,56.37,95298.0,47.9818,48.1948,47.9732,48.0414,95298.0
2022-11-09 15:30:00,56.39,56.4,56.26,56.31,171502.0,48.0585,48.067,47.9477,47.9903,171502.0
2022-11-10 09:30:00,57.2,57.45,56.78,57.45,137210.0,48.7488,48.9618,48.3908,48.9618,137210.0
2022-11-10 10:00:00,57.47,57.91,57.42,57.91,153568.0,48.9789,49.3539,48.9363,49.3539,153568.0
2022-11-10 10:30:00,57.93,57.94,57.54,57.73,112442.0,49.3709,49.3794,49.0385,49.2005,112442.0
2022-11-10 11:00:00,57.76,57.82,57.39,57.48,111443.0,49.226,49.2772,48.9107,48.9874,111443.0
2022-11-10 11:30:00,57.49,57.61,57.14,57.26,111170.0,48.9959,49.0982,48.6976,48.7999,111170.0
2022-11-10 12:00:00,57.26,57.26,56.88,56.92,78198.0,48.7999,48.7999,48.4761,48.5102,78198.0
2022-11-10 12:30:00,56.92,56.92,56.72,56.74,91603.0,48.5102,48.5102,48.3397,48.3567,91603.0
2022-11-10 13:00:00,56.74,56.91,56.74,56.82,56689.0,48.3567,48.5016,48.3567,48.4249,56689.0
2022-11-10 13:30:00,56.82,56.96,56.77,56.86,52617.0,48.4249,48.5442,48.3823,48.459,52617.0
2022-11-10 14:00:00,56.87,56.93,56.81,56.91,65854.0,48.4675,48.5187,48.4164,48.5016,65854.0
2022-11-10 14:30:00,56.91,56.96,56.86,56.94,49652.0,48.5016,48.5442,48.459,48.5272,49652.0
2022-11-10 15:00:00,56.93,57.04,56.9,56.98,88048.0,48.5187,48.6124,48.4931,48.5613,88048.0
2022-11-10 15:30:00,56.99,57.21,56.93,57.21,183808.0,48.5698,48.7573,48.5187,48.7573,183808.0
2022-11-11 09:30:00,59.03,59.15,58.55,58.67,188282.0,50.3084,50.4107,49.8993,50.0016,188282.0
2022-11-11 10:00:00,58.66,59.11,58.57,59.05,119239.0,49.9931,50.3766,49.9164,50.3254,119239.0
2022-11-11 10:30:00,59.06,59.16,58.98,59.07,66029.0,50.334,50.4192,50.2658,50.3425,66029.0
2022-11-11 11:00:00,59.08,59.13,58.7,58.73,106568.0,50.351,50.3936,50.0272,50.0527,106568.0
2022-11-11 11:30:00,58.74,58.86,58.63,58.73,148639.0,50.0612,50.1635,49.9675,50.0527,148639.0
2022-11-11 12:00:00,58.72,58.89,58.67,58.8,61048.0,50.0442,50.1891,50.0016,50.1124,61048.0
2022-11-11 12:30:00,58.8,58.94,58.75,58.93,68529.0,50.1124,50.2317,50.0698,50.2232,68529.0
2022-11-11 13:00:00,58.93,59.0,58.9,59.0,46685.0,50.2232,50.2828,50.1976,50.2828,46685.0
2022-11-11 13:30:00,58.98,59.07,58.96,59.04,34918.0,50.2658,50.3425,50.2487,50.3169,34918.0
2022-11-11 14:00:00,59.03,59.15,59.01,59.15,63492.0,50.3084,50.4107,50.2914,50.4107,63492.0
2022-11-11 14:30:00,59.14,59.2,59.13,59.16,43336.0,50.4021,50.4533,50.3936,50.4192,43336.0
2022-11-11 15:00:00,59.15,59.15,58.92,59.05,79744.0,50.4107,50.4107,50.2147,50.3254,79744.0
2022-11-11 15:30:00,59.05,59.06,58.82,58.86,175942.0,50.3254,50.334,50.1294,50.1635,175942.0
2022-11-14 09:30:00,58.71,58.96,58.65,58.77,146873.0,50.0357,50.2487,49.9845,50.0868,146873.0
2022-11-14 10:00:00,58.77,59.02,58.77,58.94,88300.0,50.0868,50.2999,50.0868,50.2317,88300.0
2022-11-14 10:30:00,58.93,59.1,58.93,59.05,81579.0,50.2232,50.3681,50.2232,50.3254,81579.0
2022-11-14 11:00:00,59.05,59.09,58.77,58.91,61672.0,50.3254,50.3595,50.0868,50.2061,61672.0
2022-11-14 11:30:00,58.92,58.95,58.7,58.74,64344.0,50.2147,50.2402,50.0272,50.0612,64344.0
2022-11-14 12:00:00,58.77,58.84,58.67,58.76,19696.0,50.0868,50.1465,50.0016,50.0783,19696.0
2022-11-14 12:30:00,58.76,58.83,58.5,58.58,49058.0,50.0783,50.138,49.8567,49.9249,49058.0
2022-11-14 13:00:00,58.59,58.71,58.56,58.7,34892.0,49.9334,50.0357,49.9078,50.0272,34892.0
2022-11-14 13:30:00,58.71,58.79,58.67,58.72,35242.0,50.0357,50.1039,50.0016,50.0442,35242.0
2022-11-14 14:00:00,58.73,58.81,58.72,58.74,46182.0,50.0527,50.1209,50.0442,50.0612,46182.0
2022-11-14 14:30:00,58.75,58.76,58.66,58.68,40563.0,50.0698,50.0783,49.9931,50.0101,40563.0
2022-11-14 15:00:00,58.68,58.72,58.45,58.53,58731.0,50.0101,50.0442,49.8141,49.8823,58731.0
2022-11-14 15:30:00,58.52,58.57,58.05,58.07,191859.0,49.8738,49.9164,49.4732,49.4902,191859.0
2022-11-15 09:30:00,59.72,59.96,59.36,59.91,214431.0,50.8965,51.101,50.5896,51.0584,214431.0
2022-11-15 10:00:00,59.87,60.2,59.84,60.15,111394.0,51.0243,51.3055,50.9987,51.2629,111394.0
2022-11-15 10:30:00,60.14,60.2,59.59,59.63,96188.0,51.2544,51.3055,50.7857,50.8198,96188.0
2022-11-15 11:00:00,59.61,59.94,59.59,59.87,125921.0,50.8027,51.0839,50.7857,51.0243,125921.0
2022-11-15 11:30:00,59.88,60.03,59.71,59.81,101949.0,51.0328,51.1607,50.8879,50.9732,101949.0
2022-11-15 12:00:00,59.82,59.82,59.72,59.78,35001.0,50.9817,50.9817,50.8965,50.9476,35001.0
2022-11-15 12:30:00,59.78,60.0,59.77,59.93,37097.0,50.9476,51.1351,50.9391,51.0754,37097.0
2022-11-15 13:00:00,59.96,60.11,59.46,59.51,112346.0,51.101,51.2288,50.6749,50.7175,112346.0
2022-11-15 13:30:00,59.52,59.76,59.44,59.46,126062.0,50.726,50.9305,50.6578,50.6749,126062.0
2022-11-15 14:00:00,59.45,59.49,59.16,59.35,236271.0,50.6663,50.7004,50.4192,50.5811,236271.0
2022-11-15 14:30:00,59.33,59.72,59.29,59.71,88960.0,50.5641,50.8965,50.53,50.8879,88960.0
2022-11-15 15:00:00,59.71,59.92,59.7,59.86,112445.0,50.8879,51.0669,50.8794,51.0158,112445.0
2022-11-15 15:30:00,59.86,59.91,59.56,59.58,203522.0,51.0158,51.0584,50.7601,50.7771,203522.0
2022-11-16 09:30:00,60.55,60.78,60.19,60.39,241292.0,51.6038,51.7998,51.297,51.4675,241292.0
2022-11-16 10:00:00,60.39,60.66,60.37,60.58,101727.0,51.4675,51.6976,51.4504,51.6294,101727.0
2022-11-16 10:30:00,60.55,60.78,60.55,60.71,134326.0,51.6038,51.7998,51.6038,51.7402,134326.0
2022-11-16 11:00:00,60.72,60.77,60.54,60.68,200246.0,51.7487,51.7913,51.5953,51.7146,200246.0
2022-11-16 11:30:00,60.68,60.68,60.25,60.3,107019.0,51.7146,51.7146,51.3481,51.3908,107019.0
2022-11-16 12:00:00,60.31,60.36,60.16,60.19,114277.0,51.3993,51.4419,51.2714,51.297,114277.0
2022-11-16 12:30:00,60.19,60.32,60.15,60.22,85618.0,51.297,51.4078,51.2629,51.3226,85618.0
2022-11-16 13:00:00,60.22,60.22,59.86,59.86,77412.0,51.3226,51.3226,51.0158,51.0158,77412.0
2022-11-16 13:30:00,59.88,59.88,59.71,59.73,122445.0,51.0328,51.0328,50.8879,50.905,122445.0
2022-11-16 14:00:00,59.73,60.07,59.72,60.07,86221.0,50.905,51.1947,50.8965,51.1947,86221.0
2022-11-16 14:30:00,60.08,60.21,59.92,60.21,80411.0,51.2033,51.3141,51.0669,51.3141,80411.0
2022-11-16 15:00:00,60.21,60.3,60.09,60.1,128599.0,51.3141,51.3908,51.2118,51.2203,128599.0
2022-11-16 15:30:00,60.1,60.32,60.02,60.03,204758.0,51.2203,51.4078,51.1521,51.1607,204758.0
2022-11-17 09:30:00,59.34,59.56,59.12,59.41,189063.0,50.5726,50.7601,50.3851,50.6323,189063.0
2022-11-17 10:00:00,59.41,59.65,59.4,59.61,156129.0,50.6323,50.8368,50.6237,50.8027,156129.0
2022-11-17 10:30:00,59.61,59.71,59.25,59.4,170579.0,50.8027,50.8879,50.4959,50.6237,170579.0
2022-11-17 11:00:00,59.39,59.48,59.16,59.2,202456.0,50.6152,50.6919,50.4192,50.4533,202456.0
2022-11-17 11:30:00,59.2,59.38,59.09,59.37,102291.0,50.4533,50.6067,50.3595,50.5982,102291.0
2022-11-17 12:00:00,59.38,59.46,59.34,59.41,45815.0,50.6067,50.6749,50.5726,50.6323,45815.0
2022-11-17 12:30:00,59.41,59.68,59.39,59.67,42750.0,50.6323,50.8624,50.6152,50.8538,42750.0
2022-11-17 13:00:00,59.68,59.82,59.62,59.71,53433.0,50.8624,50.9817,50.8112,50.8879,53433.0
2022-11-17 13:30:00,59.69,59.75,59.63,59.69,47327.0,50.8709,50.922,50.8198,50.8709,47327.0
2022-11-17 14:00:00,59.7,59.85,59.68,59.8,59787.0,50.8794,51.0072,50.8624,50.9646,59787.0
2022-11-17 14:30:00,59.82,59.96,59.77,59.94,61963.0,50.9817,51.101,50.9391,51.0839,61963.0
2022-11-17 15:00:00,59.96,59.99,59.72,59.88,57297.0,51.101,51.1266,50.8965,51.0328,57297.0
2022-11-17 15:30:00,59.9,60.15,59.85,60.12,151185.0,51.0499,51.2629,51.0072,51.2374,151185.0
2022-11-18 09:30:00,59.71,59.77,58.91,58.99,281787.0,50.8879,50.9391,50.2061,50.2743,281787.0
2022-11-18 10:00:00,58.98,59.15,58.79,59.13,111962.0,50.2658,50.4107,50.1039,50.3936,111962.0
2022-11-18 10:30:00,59.13,59.45,59.07,59.28,135427.0,50.3936,50.6663,50.3425,50.5215,135427.0
2022-11-18 11:00:00,59.29,59.63,59.28,59.39,81318.0,50.53,50.8198,50.5215,50.6152,81318.0
2022-11-18 11:30:00,59.39,59.57,59.3,59.36,137371.0,50.6152,50.7686,50.5385,50.5896,137371.0
2022-11-18 12:00:00,59.38,59.41,59.25,59.28,41899.0,50.6067,50.6323,50.4959,50.5215,41899.0
2022-11-18 12:30:00,59.28,59.38,59.23,59.34,52642.0,50.5215,50.6067,50.4789,50.5726,52642.0
2022-11-18 13:00:00,59.36,59.46,59.32,59.43,48762.0,50.5896,50.6749,50.5556,50.6493,48762.0
2022-11-18 13:30:00,59.45,59.48,59.24,59.31,53695.0,50.6663,50.6919,50.4874,50.547,53695.0
2022-11-18 14:00:00,59.31,59.62,59.31,59.62,77284.0,50.547,50.8112,50.547,50.8112,77284.0
2022-11-18 14:30:00,59.6,59.63,59.45,59.6,44793.0,50.7942,50.8198,50.6663,50.7942,44793.0
2022-11-18 15:00:00,59.61,59.81,59.58,59.79,68831.0,50.8027,50.9732,50.7771,50.9561,68831.0
2022-11-18 15:30:00,59.8,59.89,59.61,59.64,161041.0,50.9646,51.0413,50.8027,50.8283,161041.0
2022-11-21 09:30:00,58.34,58.38,57.62,57.68,200298.0,49.7203,49.7544,49.1067,49.1579,200298.0
2022-11-21 10:00:00,57.69,57.84,56.84,56.98,145492.0,49.1664,49.2942,48.442,48.5613,145492.0
2022-11-21 10:30:00,56.98,57.13,56.94,57.04,142142.0,48.5613,48.6891,48.5272,48.6124,142142.0
2022-11-21 11:00:00,57.04,57.18,56.99,57.09,105363.0,48.6124,48.7317,48.5698,48.655,105363.0
2022-11-21 11:30:00,57.07,57.09,56.81,56.86,73851.0,48.638,48.655,48.4164,48.459,73851.0
2022-11-21 12:00:00,56.86,57.76,56.84,57.69,185330.0,48.459,49.226,48.442,49.1664,185330.0
2022-11-21 12:30:00,57.71,57.95,57.68,57.94,71547.0,49.1834,49.388,49.1579,49.3794,71547.0
2022-11-21 13:00:00,57.94,58.16,57.89,58.0,78381.0,49.3794,49.5669,49.3368,49.4306,78381.0
2022-11-21 13:30:00,57.98,58.04,57.89,57.98,61860.0,49.4135,49.4647,49.3368,49.4135,61860.0
2022-11-21 14:00:00,57.97,58.17,57.97,58.12,110968.0,49.405,49.5755,49.405,49.5329,110968.0
2022-11-21 14:30:00,58.11,58.15,57.94,57.94,91731.0,49.5243,49.5584,49.3794,49.3794,91731.0
2022-11-21 15:00:00,57.94,57.97,57.76,57.81,72264.0,49.3794,49.405,49.226,49.2687,72264.0
2022-11-21 15:30:00,57.81,58.1,57.77,58.01,173764.0,49.2687,49.5158,49.2346,49.4391,173764.0
2022-11-22 09:30:00,59.35,59.57,59.07,59.57,167878.0,50.5811,50.7686,50.3425,50.7686,167878.0
2022-11-22 10:00:00,59.56,59.75,59.56,59.71,98334.0,50.7601,50.922,50.7601,50.8879,98334.0
2022-11-22 10:30:00,59.72,59.75,59.57,59.6,92951.0,50.8965,50.922,50.7686,50.7942,92951.0
2022-11-22 11:00:00,59.6,59.74,59.55,59.65,60988.0,50.7942,50.9135,50.7516,50.8368,60988.0
2022-11-22 11:30:00,59.61,59.79,59.47,59.77,76972.0,50.8027,50.9561,50.6834,50.9391,76972.0
2022-11-22 12:00:00,59.76,59.91,59.72,59.9,36079.0,50.9305,51.0584,50.8965,51.0499,36079.0
2022-11-22 12:30:00,59.9,59.94,59.84,59.94,33940.0,51.0499,51.0839,50.9987,51.0839,33940.0
2022-11-22 13:00:00,59.94,60.12,59.93,60.11,72709.0,51.0839,51.2374,51.0754,51.2288,72709.0
2022-11-22 13:30:00,60.11,60.11,59.85,59.93,62776.0,51.2288,51.2288,51.0072,51.0754,62776.0
2022-11-22 14:00:00,59.93,59.97,59.75,59.9,71409.0,51.0754,51.1095,50.922,51.0499,71409.0
2022-11-22 14:30:00,59.9,60.0,59.82,59.98,53852.0,51.0499,51.1351,50.9817,51.118,53852.0
2022-11-22 15:00:00,59.95,60.13,59.95,60.09,52818.0,51.0925,51.2459,51.0925,51.2118,52818.0
2022-11-22 15:30:00,60.1,60.25,59.97,60.02,219857.0,51.2203,51.3481,51.1095,51.1521,219857.0
2022-11-23 09:30:00,59.55,59.87,59.37,59.53,82806.0,50.7516,51.0243,50.5982,50.7345,82806.0
2022-11-23 10:00:00,59.5,59.74,59.44,59.67,60544.0,50.709,50.9135,50.6578,50.8538,60544.0
2022-11-23 10:30:00,59.69,59.78,59.49,59.72,43743.0,50.8709,50.9476,50.7004,50.8965,43743.0
2022-11-23 11:00:00,59.7,59.74,59.55,59.74,47413.0,50.8794,50.9135,50.7516,50.9135,47413.0
2022-11-23 11:30:00,59.74,59.78,59.6,59.67,26530.0,50.9135,50.9476,50.7942,50.8538,26530.0
2022-11-23 12:00:00,59.66,59.73,59.63,59.67,23281.0,50.8453,50.905,50.8198,50.8538,23281.0
2022-11-23 12:30:00,59.66,59.76,59.61,59.64,46108.0,50.8453,50.9305,50.8027,50.8283,46108.0
2022-11-23 13:00:00,59.63,59.71,59.6,59.71,48069.0,50.8198,50.8879,50.7942,50.8879,48069.0
2022-11-23 13:30:00,59.71,59.84,59.65,59.77,35430.0,50.8879,50.9987,50.8368,50.9391,35430.0
2022-11-23 14:00:00,59.83,60.13,59.77,60.06,61980.0,50.9902,51.2459,50.9391,51.1862,61980.0
2022-11-23 14:30:00,60.05,60.12,59.95,60.04,33081.0,51.1777,51.2374,51.0925,51.1692,33081.0
2022-11-23 15:00:00,60.04,60.19,60.02,60.08,60046.0,51.1692,51.297,51.1521,51.2033,60046.0
2022-11-23 15:30:00,60.08,60.31,60.01,60.26,211316.0,51.2033,51.3993,51.1436,51.3567,211316.0
2022-11-25 09:30:00,60.5,60.95,60.44,60.91,86394.0,51.5612,51.9447,51.5101,51.9106,86394.0
2022-11-25 10:00:00,60.91,60.91,60.62,60.65,77941.0,51.9106,51.9106,51.6635,51.689,77941.0
2022-11-25 10:30:00,60.65,60.81,60.65,60.71,26117.0,51.689,51.8254,51.689,51.7402,26117.0
2022-11-25 11:00:00,60.71,60.87,60.69,60.8,35404.0,51.7402,51.8765,51.7231,51.8169,35404.0
2022-11-25 11:30:00,60.78,60.84,60.73,60.73,26227.0,51.7998,51.851,51.7572,51.7572,26227.0
2022-11-25 12:00:00,60.76,60.83,60.7,60.75,41322.0,51.7828,51.8425,51.7317,51.7743,41322.0
2022-11-25 12:30:00,60.75,60.79,60.58,60.64,28799.0,51.7743,51.8084,51.6294,51.6805,28799.0
2022-11-28 09:30:00,59.59,59.65,59.36,59.61,105288.0,50.7857,50.8368,50.5896,50.8027,105288.0
2022-11-28 10:00:00,59.61,60.15,59.58,59.92,52438.0,50.8027,51.2629,50.7771,51.0669,52438.0
2022-11-28 10:30:00,59.93,60.03,59.83,59.87,31405.0,51.0754,51.1607,50.9902,51.0243,31405.0
2022-11-28 11:00:00,59.89,60.11,59.83,59.98,42773.0,51.0413,51.2288,50.9902,51.118,42773.0
2022-11-28 11:30:00,59.99,60.32,59.91,60.18,32565.0,51.1266,51.4078,51.0584,51.2885,32565.0
2022-11-28 12:00:00,60.18,60.3,60.07,60.26,22767.0,51.2885,51.3908,51.1947,51.3567,22767.0
2022-11-28 12:30:00,60.26,60.37,60.25,60.28,26229.0,51.3567,51.4504,51.3481,51.3737,26229.0
2022-11-28 13:00:00,60.28,60.3,60.14,60.14,15751.0,51.3737,51.3908,51.2544,51.2544,15751.0
2022-11-28 13:30:00,60.14,60.14,60.04,60.05,27863.0,51.2544,51.2544,51.1692,51.1777,27863.0
2022-11-28 14:00:00,60.06,60.09,59.95,59.96,21905.0,51.1862,51.2118,51.0925,51.101,21905.0
2022-11-28 14:30:00,59.97,60.04,59.89,59.89,28114.0,51.1095,51.1692,51.0413,51.0413,28114.0
2022-11-28 15:00:00,59.87,59.91,59.76,59.79,34817.0,51.0243,51.0584,50.9305,50.9561,34817.0
2022-11-28 15:30:00,59.76,59.83,59.52,59.66,87958.0,50.9305,50.9902,50.726,50.8453,87958.0
2022-11-29 09:30:00,60.66,61.06,60.66,61.02,137469.0,51.6976,52.0385,51.6976,52.0044,137469.0
2022-11-29 10:00:00,61.02,61.42,60.95,61.37,131088.0,52.0044,52.3453,51.9447,52.3027,131088.0
2022-11-29 10:30:00,61.4,61.45,61.2,61.33,65704.0,52.3282,52.3708,52.1578,52.2686,65704.0
2022-11-29 11:00:00,61.33,61.38,60.78,60.85,95852.0,52.2686,52.3112,51.7998,51.8595,95852.0
2022-11-29 11:30:00,60.85,61.09,60.82,61.05,49703.0,51.8595,52.064,51.8339,52.0299,49703.0
2022-11-29 12:00:00,61.06,61.06,60.91,60.94,32416.0,52.0385,52.0385,51.9106,51.9362,32416.0
2022-11-29 12:30:00,60.97,61.09,60.96,61.09,47393.0,51.9618,52.064,51.9532,52.064,47393.0
2022-11-29 13:00:00,61.08,61.17,61.04,61.1,48786.0,52.0555,52.1322,52.0214,52.0726,48786.0
2022-11-29 13:30:00,61.1,61.13,60.94,61.07,68023.0,52.0726,52.0981,51.9362,52.047,68023.0
2022-11-29 14:00:00,61.08,61.18,60.97,61.02,92971.0,52.0555,52.1407,51.9618,52.0044,92971.0
2022-11-29 14:30:00,61.0,61.15,60.98,61.15,46364.0,51.9873,52.1152,51.9703,52.1152,46364.0
2022-11-29 15:00:00,61.15,61.17,61.01,61.05,59619.0,52.1152,52.1322,51.9959,52.0299,59619.0
2022-11-29 15:30:00,61.06,61.18,60.99,61.02,111595.0,52.0385,52.1407,51.9788,52.0044,111595.0
2022-11-30 09:30:00,62.54,62.7,62.19,62.22,219775.0,53.2998,53.4362,53.0015,53.0271,219775.0
2022-11-30 10:00:00,62.17,62.37,61.89,61.91,215499.0,52.9845,53.1549,52.7458,52.7629,215499.0
2022-11-30 10:30:00,61.94,62.05,61.78,61.89,115451.0,52.7885,52.8822,52.6521,52.7458,115451.0
2022-11-30 11:00:00,61.89,62.29,61.83,62.19,150259.0,52.7458,53.0867,52.6947,53.0015,150259.0
2022-11-30 11:30:00,62.15,62.17,61.75,61.78,78397.0,52.9674,52.9845,52.6265,52.6521,78397.0
2022-11-30 12:00:00,61.79,61.86,61.73,61.83,28302.0,52.6606,52.7203,52.6095,52.6947,28302.0
2022-11-30 12:30:00,61.84,61.85,61.62,61.77,41302.0,52.7032,52.7117,52.5157,52.6436,41302.0
2022-11-30 13:00:00,61.75,61.86,61.7,61.8,33394.0,52.6265,52.7203,52.5839,52.6691,33394.0
2022-11-30 13:30:00,61.79,62.29,61.77,62.28,78391.0,52.6606,53.0867,52.6436,53.0782,78391.0
2022-11-30 14:00:00,62.27,62.45,62.18,62.27,117744.0,53.0697,53.2231,52.993,53.0697,117744.0
2022-11-30 14:30:00,62.27,62.43,62.2,62.43,56877.0,53.0697,53.2061,53.01,53.2061,56877.0
2022-11-30 15:00:00,62.42,62.67,62.4,62.62,104471.0,53.1975,53.4106,53.1805,53.368,104471.0
2022-11-30 15:30:00,62.64,62.72,62.37,62.54,168334.0,53.385,53.4532,53.1549,53.2998,168334.0
2022-12-01 09:30:00,62.63,62.71,62.29,62.44,190034.0,53.3765,53.4447,53.0867,53.2146,190034.0
2022-12-01 10:00:00,62.44,62.57,62.28,62.35,100792.0,53.2146,53.3254,53.0782,53.1379,100792.0
2022-12-01 10:30:00,62.32,62.54,62.23,62.31,56181.0,53.1123,53.2998,53.0356,53.1038,56181.0
2022-12-01 11:00:00,62.3,62.33,62.13,62.17,78124.0,53.0953,53.1208,52.9504,52.9845,78124.0
2022-12-01 11:30:00,62.16,62.28,62.04,62.06,48033.0,52.9759,53.0782,52.8737,52.8907,48033.0
2022-12-01 12:00:00,62.06,62.09,61.81,61.92,47649.0,52.8907,52.9163,52.6777,52.7714,47649.0
2022-12-01 12:30:00,61.92,62.06,61.92,61.96,59523.0,52.7714,52.8907,52.7714,52.8055,59523.0
2022-12-01 13:00:00,61.96,61.99,61.86,61.94,69215.0,52.8055,52.8311,52.7203,52.7885,69215.0
2022-12-01 13:30:00,61.94,62.0,61.84,61.88,73465.0,52.7885,52.8396,52.7032,52.7373,73465.0
2022-12-01 14:00:00,61.89,61.93,61.74,61.84,57722.0,52.7458,52.7799,52.618,52.7032,57722.0
2022-12-01 14:30:00,61.84,61.9,61.73,61.74,53251.0,52.7032,52.7544,52.6095,52.618,53251.0
2022-12-01 15:00:00,61.73,61.8,61.6,61.7,50731.0,52.6095,52.6691,52.4987,52.5839,50731.0
2022-12-01 15:30:00,61.7,61.81,61.64,61.81,119041.0,52.5839,52.6777,52.5328,52.6777,119041.0
2022-12-02 09:30:00,60.64,61.01,60.61,60.81,96725.0,52.564,52.8847,52.538,52.7113,96725.0
2022-12-02 10:00:00,60.8,60.88,60.42,60.48,47409.0,52.7027,52.772,52.3733,52.4253,47409.0
2022-12-02 10:30:00,60.47,60.74,60.4,60.56,83265.0,52.4166,52.6507,52.3559,52.4946,83265.0
2022-12-02 11:00:00,60.55,60.73,60.55,60.7,55524.0,52.486,52.642,52.486,52.616,55524.0
2022-12-02 11:30:00,60.75,60.87,60.68,60.73,40719.0,52.6593,52.7633,52.5986,52.642,40719.0
2022-12-02 12:00:00,60.73,60.78,60.62,60.68,39760.0,52.642,52.6853,52.5466,52.5986,39760.0
2022-12-02 12:30:00,60.67,60.67,60.5,60.51,38018.0,52.59,52.59,52.4426,52.4513,38018.0
2022-12-02 13:00:00,60.51,60.58,60.45,60.52,35414.0,52.4513,52.512,52.3993,52.46,35414.0
2022-12-02 13:30:00,60.52,60.58,60.38,60.43,31525.0,52.46,52.512,52.3386,52.3819,31525.0
2022-12-02 14:00:00,60.43,60.52,60.3,60.48,78452.0,52.3819,52.46,52.2693,52.4253,78452.0
2022-12-02 14:30:00,60.49,60.58,60.44,60.56,82313.0,52.4339,52.512,52.3906,52.4946,82313.0
2022-12-02 15:00:00,60.57,60.59,60.47,60.55,140470.0,52.5033,52.5206,52.4166,52.486,140470.0
2022-12-02 15:30:00,60.55,60.75,60.54,60.63,103489.0,52.486,52.6593,52.4773,52.5553,103489.0
2022-12-05 09:30:00,61.37,61.64,61.06,61.08,101295.0,53.1968,53.4308,52.928,52.9454,101295.0
2022-12-05 10:00:00,61.0,61.11,60.7,61.08,76506.0,52.876,52.9714,52.616,52.9454,76506.0
2022-12-05 10:30:00,61.09,61.13,60.87,60.93,114832.0,52.954,52.9887,52.7633,52.8153,114832.0
2022-12-05 11:00:00,60.93,61.07,60.67,60.8,66694.0,52.8153,52.9367,52.59,52.7027,66694.0
2022-12-05 11:30:00,60.8,60.81,60.4,60.4,54306.0,52.7027,52.7113,52.3559,52.3559,54306.0
2022-12-05 12:00:00,60.41,60.44,60.24,60.27,69159.0,52.3646,52.3906,52.2172,52.2432,69159.0
2022-12-05 12:30:00,60.27,60.34,60.18,60.27,25146.0,52.2432,52.3039,52.1652,52.2432,25146.0
2022-12-05 13:00:00,60.29,60.29,60.05,60.12,28334.0,52.2606,52.2606,52.0525,52.1132,28334.0
2022-12-05 13:30:00,60.12,60.12,59.87,59.88,50109.0,52.1132,52.1132,51.8965,51.9052,50109.0
2022-12-05 14:00:00,59.88,59.95,59.66,59.78,91666.0,51.9052,51.9659,51.7145,51.8185,91666.0
2022-12-05 14:30:00,59.78,59.78,59.6,59.69,52483.0,51.8185,51.8185,51.6625,51.7405,52483.0
2022-12-05 15:00:00,59.69,59.83,59.58,59.58,134593.0,51.7405,51.8618,51.6451,51.6451,134593.0
2022-12-05 15:30:00,59.59,59.78,59.55,59.73,295958.0,51.6538,51.8185,51.6191,51.7752,295958.0
2022-12-06 09:30:00,60.62,60.95,60.43,60.74,359901.0,52.5466,52.8327,52.3819,52.6507,359901.0
2022-12-06 10:00:00,60.75,60.82,60.42,60.43,159692.0,52.6593,52.72,52.3733,52.3819,159692.0
2022-12-06 10:30:00,60.43,60.56,60.26,60.47,141458.0,52.3819,52.4946,52.2346,52.4166,141458.0
2022-12-06 11:00:00,60.47,60.76,60.4,60.46,148242.0,52.4166,52.668,52.3559,52.4079,148242.0
2022-12-06 11:30:00,60.45,60.63,60.39,60.4,109850.0,52.3993,52.5553,52.3473,52.3559,109850.0
2022-12-06 12:00:00,60.38,60.47,60.25,60.28,36900.0,52.3386,52.4166,52.2259,52.2519,36900.0
2022-12-06 12:30:00,60.28,60.28,59.94,59.97,121212.0,52.2519,52.2519,51.9572,51.9832,121212.0
2022-12-06 13:00:00,59.95,59.99,59.71,59.74,95340.0,51.9659,52.0005,51.7578,51.7838,95340.0
2022-12-06 13:30:00,59.78,59.98,59.74,59.97,109024.0,51.8185,51.9919,51.7838,51.9832,109024.0
2022-12-06 14:00:00,59.98,60.18,59.95,60.08,108343.0,51.9919,52.1652,51.9659,52.0786,108343.0
2022-12-06 14:30:00,60.08,60.14,59.85,59.89,170442.0,52.0786,52.1306,51.8792,51.9139,170442.0
2022-12-06 15:00:00,59.9,59.95,59.71,59.86,120262.0,51.9225,51.9659,51.7578,51.8879,120262.0
2022-12-06 15:30:00,59.86,60.22,59.81,60.19,391528.0,51.8879,52.1999,51.8445,52.1739,391528.0
2022-12-07 09:30:00,59.74,60.17,59.74,60.06,157648.0,51.7838,52.1566,51.7838,52.0612,157648.0
2022-12-07 10:00:00,60.03,60.13,59.67,60.09,157373.0,52.0352,52.1219,51.7232,52.0872,157373.0
2022-12-07 10:30:00,60.08,60.11,59.7,59.82,104790.0,52.0786,52.1046,51.7492,51.8532,104790.0
2022-12-07 11:00:00,59.84,59.87,59.26,59.38,158205.0,51.8705,51.8965,51.3678,51.4718,158205.0
2022-12-07 11:30:00,59.41,59.41,59.21,59.37,48730.0,51.4978,51.4978,51.3244,51.4631,48730.0
2022-12-07 12:00:00,59.39,59.5,59.34,59.45,46617.0,51.4804,51.5758,51.4371,51.5325,46617.0
2022-12-07 12:30:00,59.46,59.52,59.32,59.34,36670.0,51.5411,51.5931,51.4198,51.4371,36670.0
2022-12-07 13:00:00,59.32,59.38,59.28,59.33,40549.0,51.4198,51.4718,51.3851,51.4284,40549.0
2022-12-07 13:30:00,59.34,59.36,59.15,59.19,43702.0,51.4371,51.4544,51.2724,51.3071,43702.0
2022-12-07 14:00:00,59.17,59.28,59.05,59.24,71794.0,51.2897,51.3851,51.1857,51.3504,71794.0
2022-12-07 14:30:00,59.23,59.32,59.2,59.23,66044.0,51.3418,51.4198,51.3158,51.3418,66044.0
2022-12-07 15:00:00,59.23,59.31,59.14,59.2,86015.0,51.3418,51.4111,51.2637,51.3158,86015.0
2022-12-07 15:30:00,59.23,59.34,59.18,59.23,140056.0,51.3418,51.4371,51.2984,51.3418,140056.0
2022-12-08 09:30:00,60.43,60.55,60.04,60.46,185881.0,52.3819,52.486,52.0439,52.4079,185881.0
2022-12-08 10:00:00,60.48,60.5,60.08,60.14,80545.0,52.4253,52.4426,52.0786,52.1306,80545.0
2022-12-08 10:30:00,60.14,60.18,59.94,60.03,84280.0,52.1306,52.1652,51.9572,52.0352,84280.0
2022-12-08 11:00:00,60.02,60.06,59.8,59.92,81618.0,52.0265,52.0612,51.8358,51.9399,81618.0
2022-12-08 11:30:00,59.95,60.11,59.83,60.09,86107.0,51.9659,52.1046,51.8618,52.0872,86107.0
2022-12-08 12:00:00,60.09,60.11,59.98,60.04,36542.0,52.0872,52.1046,51.9919,52.0439,36542.0
2022-12-08 12:30:00,60.03,60.13,60.01,60.08,31650.0,52.0352,52.1219,52.0179,52.0786,31650.0
2022-12-08 13:00:00,60.09,60.17,60.0,60.09,187138.0,52.0872,52.1566,52.0092,52.0872,187138.0
2022-12-08 13:30:00,60.1,60.4,60.04,60.18,100329.0,52.0959,52.3559,52.0439,52.1652,100329.0
2022-12-08 14:00:00,60.17,60.17,59.79,59.83,81448.0,52.1566,52.1566,51.8272,51.8618,81448.0
2022-12-08 14:30:00,59.83,59.88,59.75,59.84,85761.0,51.8618,51.9052,51.7925,51.8705,85761.0
2022-12-08 15:00:00,59.84,59.84,59.69,59.72,71993.0,51.8705,51.8705,51.7405,51.7665,71993.0
2022-12-08 15:30:00,59.72,59.82,59.57,59.78,153007.0,51.7665,51.8532,51.6365,51.8185,153007.0
2022-12-09 09:30:00,59.02,59.59,58.85,59.17,165751.0,51.1597,51.6538,51.0124,51.2897,165751.0
2022-12-09 10:00:00,59.2,59.38,59.13,59.2,74781.0,51.3158,51.4718,51.2551,51.3158,74781.0
2022-12-09 10:30:00,59.19,59.23,58.97,59.23,128904.0,51.3071,51.3418,51.1164,51.3418,128904.0
2022-12-09 11:00:00,59.22,59.37,59.17,59.29,74295.0,51.3331,51.4631,51.2897,51.3938,74295.0
2022-12-09 11:30:00,59.29,59.5,59.19,59.48,26636.0,51.3938,51.5758,51.3071,51.5585,26636.0
2022-12-09 12:00:00,59.48,59.48,59.12,59.2,27015.0,51.5585,51.5585,51.2464,51.3158,27015.0
2022-12-09 12:30:00,59.2,59.42,59.15,59.41,76056.0,51.3158,51.5065,51.2724,51.4978,76056.0
2022-12-09 13:00:00,59.41,59.41,59.1,59.19,39675.0,51.4978,51.4978,51.2291,51.3071,39675.0
2022-12-09 13:30:00,59.18,59.22,59.09,59.13,46544.0,51.2984,51.3331,51.2204,51.2551,46544.0
2022-12-09 14:00:00,59.14,59.18,59.0,59.18,51456.0,51.2637,51.2984,51.1424,51.2984,51456.0
2022-12-09 14:30:00,59.16,59.25,59.01,59.03,54149.0,51.2811,51.3591,51.1511,51.1684,54149.0
2022-12-09 15:00:00,59.05,59.1,58.98,59.01,102159.0,51.1857,51.2291,51.1251,51.1511,102159.0
2022-12-09 15:30:00,59.01,59.05,58.69,58.79,118400.0,51.1511,51.1857,50.8737,50.9604,118400.0
2022-12-12 09:30:00,59.19,59.45,59.1,59.43,93295.0,51.3071,51.5325,51.2291,51.5151,93295.0
2022-12-12 10:00:00,59.48,59.75,59.48,59.56,73225.0,51.5585,51.7925,51.5585,51.6278,73225.0
2022-12-12 10:30:00,59.55,59.76,59.49,59.56,42787.0,51.6191,51.8012,51.5671,51.6278,42787.0
2022-12-12 11:00:00,59.57,59.7,59.5,59.62,51194.0,51.6365,51.7492,51.5758,51.6798,51194.0
2022-12-12 11:30:00,59.61,59.8,59.58,59.73,38828.0,51.6711,51.8358,51.6451,51.7752,38828.0
2022-12-12 12:00:00,59.75,59.86,59.69,59.8,24879.0,51.7925,51.8879,51.7405,51.8358,24879.0
2022-12-12 12:30:00,59.78,59.79,59.59,59.69,29321.0,51.8185,51.8272,51.6538,51.7405,29321.0
2022-12-12 13:00:00,59.68,59.69,59.41,59.46,97443.0,51.7318,51.7405,51.4978,51.5411,97443.0
2022-12-12 13:30:00,59.46,59.62,59.45,59.54,35633.0,51.5411,51.6798,51.5325,51.6105,35633.0
2022-12-12 14:00:00,59.58,59.62,59.49,59.58,28382.0,51.6451,51.6798,51.5671,51.6451,28382.0
2022-12-12 14:30:00,59.58,59.86,59.55,59.84,44926.0,51.6451,51.8879,51.6191,51.8705,44926.0
2022-12-12 15:00:00,59.84,59.92,59.8,59.85,70053.0,51.8705,51.9399,51.8358,51.8792,70053.0
2022-12-12 15:30:00,59.85,59.95,59.73,59.76,136443.0,51.8792,51.9659,51.7752,51.8012,136443.0
2022-12-13 09:30:00,61.95,62.25,61.67,62.08,180231.0,53.6995,53.9596,53.4568,53.8122,180231.0
2022-12-13 10:00:00,62.09,62.18,61.71,61.74,128395.0,53.8209,53.8989,53.4915,53.5175,128395.0
2022-12-13 10:30:00,61.77,61.82,61.43,61.45,77023.0,53.5435,53.5868,53.2488,53.2661,77023.0
2022-12-13 11:00:00,61.45,61.69,61.43,61.66,76667.0,53.2661,53.4741,53.2488,53.4481,76667.0
2022-12-13 11:30:00,61.68,61.76,61.5,61.6,19931.0,53.4655,53.5348,53.3094,53.3961,19931.0
2022-12-13 12:00:00,61.63,61.75,61.47,61.58,34696.0,53.4221,53.5261,53.2834,53.3788,34696.0
2022-12-13 12:30:00,61.57,61.63,61.37,61.41,37370.0,53.3701,53.4221,53.1968,53.2314,37370.0
2022-12-13 13:00:00,61.4,61.62,61.4,61.57,44542.0,53.2228,53.4135,53.2228,53.3701,44542.0
2022-12-13 13:30:00,61.53,61.57,61.39,61.56,37797.0,53.3354,53.3701,53.2141,53.3614,37797.0
2022-12-13 14:00:00,61.56,61.64,61.43,61.52,42165.0,53.3614,53.4308,53.2488,53.3268,42165.0
2022-12-13 14:30:00,61.51,61.66,61.41,61.49,39160.0,53.3181,53.4481,53.2314,53.3008,39160.0
2022-12-13 15:00:00,61.48,61.74,61.4,61.72,81198.0,53.2921,53.5175,53.2228,53.5001,81198.0
2022-12-13 15:30:00,61.71,61.8,61.61,61.67,132241.0,53.4915,53.5695,53.4048,53.4568,132241.0
2022-12-14 09:30:00,61.72,61.84,61.65,61.66,95459.0,53.5001,53.6042,53.4395,53.4481,95459.0
2022-12-14 10:00:00,61.67,61.76,61.21,61.25,65867.0,53.4568,53.5348,53.0581,53.0927,65867.0
2022-12-14 10:30:00,61.24,61.24,60.94,61.1,120135.0,53.0841,53.0841,52.824,52.9627,120135.0
2022-12-14 11:00:00,61.11,61.41,61.1,61.36,40970.0,52.9714,53.2314,52.9627,53.1881,40970.0
2022-12-14 11:30:00,61.37,61.48,61.07,61.13,58803.0,53.1968,53.2921,52.9367,52.9887,58803.0
2022-12-14 12:00:00,61.13,61.19,61.05,61.13,21403.0,52.9887,53.0407,52.9194,52.9887,21403.0
2022-12-14 12:30:00,61.15,61.21,61.06,61.13,40522.0,53.0061,53.0581,52.928,52.9887,40522.0
2022-12-14 13:00:00,61.11,61.3,61.09,61.27,24180.0,52.9714,53.1361,52.954,53.1101,24180.0
2022-12-14 13:30:00,61.26,61.4,61.26,61.31,36780.0,53.1014,53.2228,53.1014,53.1447,36780.0
2022-12-14 14:00:00,61.24,61.24,60.75,60.98,39744.0,53.0841,53.0841,52.6593,52.8587,39744.0
2022-12-14 14:30:00,60.97,61.02,60.59,60.74,51539.0,52.85,52.8934,52.5206,52.6507,51539.0
2022-12-14 15:00:00,60.73,61.28,60.73,60.79,86371.0,52.642,53.1187,52.642,52.694,86371.0
2022-12-14 15:30:00,60.79,60.95,60.66,60.71,128768.0,52.694,52.8327,52.5813,52.6246,128768.0
2022-12-15 09:30:00,60.89,61.1,60.53,60.56,99871.0,52.7807,52.9627,52.4686,52.4946,99871.0
2022-12-15 10:00:00,60.54,60.68,60.36,60.44,49512.0,52.4773,52.5986,52.3213,52.3906,49512.0
2022-12-15 10:30:00,60.44,60.76,60.35,60.63,69170.0,52.3906,52.668,52.3126,52.5553,69170.0
2022-12-15 11:00:00,60.64,60.64,59.98,60.06,80927.0,52.564,52.564,51.9919,52.0612,80927.0
2022-12-15 11:30:00,60.06,60.12,59.78,60.02,52715.0,52.0612,52.1132,51.8185,52.0265,52715.0
2022-12-15 12:00:00,60.02,60.29,60.02,60.24,33389.0,52.0265,52.2606,52.0265,52.2172,33389.0
2022-12-15 12:30:00,60.25,60.33,60.19,60.32,35580.0,52.2259,52.2953,52.1739,52.2866,35580.0
2022-12-15 13:00:00,60.32,60.35,60.22,60.32,17535.0,52.2866,52.3126,52.1999,52.2866,17535.0
2022-12-15 13:30:00,60.31,60.42,60.31,60.41,22373.0,52.2779,52.3733,52.2779,52.3646,22373.0
2022-12-15 14:00:00,60.41,60.48,60.37,60.42,23656.0,52.3646,52.4253,52.3299,52.3733,23656.0
2022-12-15 14:30:00,60.41,60.57,60.41,60.53,32258.0,52.3646,52.5033,52.3646,52.4686,32258.0
2022-12-15 15:00:00,60.53,60.59,60.44,60.53,42523.0,52.4686,52.5206,52.3906,52.4686,42523.0
2022-12-15 15:30:00,60.51,60.54,60.24,60.32,123573.0,52.4513,52.4773,52.2172,52.2866,123573.0
2022-12-16 09:30:00,59.08,59.32,58.9,59.18,73666.0,51.2117,51.4198,51.0557,51.2984,73666.0
2022-12-16 10:00:00,59.15,59.21,58.87,58.87,77979.0,51.2724,51.3244,51.0297,51.0297,77979.0
2022-12-16 10:30:00,58.87,59.07,58.83,58.91,76204.0,51.0297,51.2031,50.995,51.0644,76204.0
2022-12-16 11:00:00,58.95,59.14,58.85,58.98,237059.0,51.099,51.2637,51.0124,51.1251,237059.0
2022-12-16 11:30:00,58.95,59.09,58.82,59.0,69371.0,51.099,51.2204,50.9864,51.1424,69371.0
2022-12-16 12:00:00,59.01,59.2,58.92,58.98,78469.0,51.1511,51.3158,51.073,51.1251,78469.0
2022-12-16 12:30:00,59.0,59.09,58.97,59.0,43316.0,51.1424,51.2204,51.1164,51.1424,43316.0
2022-12-16 13:00:00,59.0,59.07,58.97,59.07,25411.0,51.1424,51.2031,51.1164,51.2031,25411.0
2022-12-16 13:30:00,59.06,59.12,58.99,59.09,31602.0,51.1944,51.2464,51.1337,51.2204,31602.0
2022-12-16 14:00:00,59.1,59.29,59.1,59.28,28401.0,51.2291,51.3938,51.2291,51.3851,28401.0
2022-12-16 14:30:00,59.28,59.4,59.2,59.38,29379.0,51.3851,51.4891,51.3158,51.4718,29379.0
2022-12-16 15:00:00,59.38,59.51,59.27,59.49,32975.0,51.4718,51.5845,51.3764,51.5671,32975.0
2022-12-16 15:30:00,59.5,59.64,59.5,59.51,72092.0,51.5758,51.6972,51.5758,51.5845,72092.0
2022-12-19 09:30:00,60.39,60.5,60.02,60.13,124148.0,52.3473,52.4426,52.0265,52.1219,124148.0
2022-12-19 10:00:00,60.1,60.33,60.07,60.16,76218.0,52.0959,52.2953,52.0699,52.1479,76218.0
2022-12-19 10:30:00,60.19,60.2,59.78,59.79,73662.0,52.1739,52.1826,51.8185,51.8272,73662.0
2022-12-19 11:00:00,59.8,60.19,59.8,60.11,105287.0,51.8358,52.1739,51.8358,52.1046,105287.0
2022-12-19 11:30:00,60.12,60.21,59.87,60.07,79171.0,52.1132,52.1912,51.8965,52.0699,79171.0
2022-12-19 12:00:00,60.12,60.16,60.02,60.12,24239.0,52.1132,52.1479,52.0265,52.1132,24239.0
2022-12-19 12:30:00,60.14,60.19,60.06,60.14,27715.0,52.1306,52.1739,52.0612,52.1306,27715.0
2022-12-19 13:00:00,60.15,60.15,60.07,60.1,41137.0,52.1392,52.1392,52.0699,52.0959,41137.0
2022-12-19 13:30:00,60.11,60.12,60.0,60.0,36888.0,52.1046,52.1132,52.0092,52.0092,36888.0
2022-12-19 14:00:00,60.0,60.01,59.79,59.8,54065.0,52.0092,52.0179,51.8272,51.8358,54065.0
2022-12-19 14:30:00,59.81,59.83,59.7,59.75,52353.0,51.8445,51.8618,51.7492,51.7925,52353.0
2022-12-19 15:00:00,59.73,59.9,59.69,59.87,71928.0,51.7752,51.9225,51.7405,51.8965,71928.0
2022-12-19 15:30:00,59.88,59.97,59.83,59.91,132346.0,51.9052,51.9832,51.8618,51.9312,132346.0
2022-12-20 09:30:00,60.55,60.85,60.38,60.85,87561.0,52.486,52.746,52.3386,52.746,87561.0
2022-12-20 10:00:00,60.86,61.18,60.82,61.12,69129.0,52.7547,53.0321,52.72,52.98,69129.0
2022-12-20 10:30:00,61.13,61.13,60.85,61.08,54600.0,52.9887,52.9887,52.746,52.9454,54600.0
2022-12-20 11:00:00,61.11,61.11,60.59,60.61,97469.0,52.9714,52.9714,52.5206,52.538,97469.0
2022-12-20 11:30:00,60.59,60.86,60.59,60.81,36283.0,52.5206,52.7547,52.5206,52.7113,36283.0
2022-12-20 12:00:00,60.8,60.84,60.63,60.66,24358.0,52.7027,52.7373,52.5553,52.5813,24358.0
2022-12-20 12:30:00,60.66,60.71,60.55,60.7,26783.0,52.5813,52.6246,52.486,52.616,26783.0
2022-12-20 13:00:00,60.71,60.86,60.65,60.79,32593.0,52.6246,52.7547,52.5726,52.694,32593.0
2022-12-20 13:30:00,60.79,60.84,60.73,60.83,23136.0,52.694,52.7373,52.642,52.7287,23136.0
2022-12-20 14:00:00,60.82,60.85,60.66,60.7,40231.0,52.72,52.746,52.5813,52.616,40231.0
2022-12-20 14:30:00,60.69,60.78,60.66,60.73,48598.0,52.6073,52.6853,52.5813,52.642,48598.0
2022-12-20 15:00:00,60.73,60.78,60.71,60.75,42351.0,52.642,52.6853,52.6246,52.6593,42351.0
2022-12-20 15:30:00,60.75,60.94,60.72,60.82,71536.0,52.6593,52.824,52.6333,52.72,71536.0
2022-12-21 09:30:00,62.51,62.56,62.02,62.04,132488.0,54.1849,54.2283,53.7602,53.7775,132488.0
2022-12-21 10:00:00,62.01,62.42,61.98,62.4,90415.0,53.7515,54.1069,53.7255,54.0896,90415.0
2022-12-21 10:30:00,62.42,62.74,62.42,62.69,147997.0,54.1069,54.3843,54.1069,54.341,147997.0
2022-12-21 11:00:00,62.68,62.68,62.44,62.52,91593.0,54.3323,54.3323,54.1242,54.1936,91593.0
2022-12-21 11:30:00,62.51,62.59,62.28,62.54,65826.0,54.1849,54.2543,53.9856,54.2109,65826.0
2022-12-21 12:00:00,62.55,62.64,62.48,62.5,43096.0,54.2196,54.2976,54.1589,54.1763,43096.0
2022-12-21 12:30:00,62.52,62.7,62.51,62.69,32085.0,54.1936,54.3496,54.1849,54.341,32085.0
2022-12-21 13:00:00,62.67,62.84,62.65,62.75,38897.0,54.3236,54.471,54.3063,54.393,38897.0
2022-12-21 13:30:00,62.75,62.98,62.69,62.96,48182.0,54.393,54.5923,54.341,54.575,48182.0
2022-12-21 14:00:00,62.96,63.12,62.96,63.0,80387.0,54.575,54.7137,54.575,54.6097,80387.0
2022-12-21 14:30:00,62.99,63.08,62.97,63.07,49939.0,54.601,54.679,54.5837,54.6703,49939.0
2022-12-21 15:00:00,63.07,63.13,63.0,63.03,70007.0,54.6703,54.7224,54.6097,54.6357,70007.0
2022-12-21 15:30:00,63.03,63.15,62.99,63.11,181747.0,54.6357,54.7397,54.601,54.705,181747.0
2022-12-22 09:30:00,63.06,63.09,62.54,62.77,99942.0,54.6617,54.6877,54.2109,54.4103,99942.0
2022-12-22 10:00:00,62.74,62.74,62.45,62.52,47986.0,54.3843,54.3843,54.1329,54.1936,47986.0
2022-12-22 10:30:00,62.43,62.5,62.31,62.36,46318.0,54.1156,54.1763,54.0116,54.0549,46318.0
2022-12-22 11:00:00,62.34,62.53,62.34,62.45,35621.0,54.0376,54.2023,54.0376,54.1329,35621.0
2022-12-22 11:30:00,62.45,62.55,62.36,62.48,42873.0,54.1329,54.2196,54.0549,54.1589,42873.0
2022-12-22 12:00:00,62.45,62.45,62.15,62.21,34850.0,54.1329,54.1329,53.8729,53.9249,34850.0
2022-12-22 12:30:00,62.21,62.22,61.81,61.81,46654.0,53.9249,53.9335,53.5782,53.5782,46654.0
2022-12-22 13:00:00,61.8,61.84,61.62,61.74,41938.0,53.5695,53.6042,53.4135,53.5175,41938.0
2022-12-22 13:30:00,61.69,61.71,61.54,61.61,45378.0,53.4741,53.4915,53.3441,53.4048,45378.0
2022-12-22 14:00:00,61.61,61.71,61.51,61.69,44502.0,53.4048,53.4915,53.3181,53.4741,44502.0
2022-12-22 14:30:00,61.69,61.95,61.69,61.93,39463.0,53.4741,53.6995,53.4741,53.6822,39463.0
2022-12-22 15:00:00,61.93,62.26,61.88,62.23,75107.0,53.6822,53.9682,53.6388,53.9422,75107.0
2022-12-22 15:30:00,62.23,62.28,62.04,62.16,78119.0,53.9422,53.9856,53.7775,53.8815,78119.0
2022-12-23 09:30:00,62.53,62.73,62.53,62.7,116939.0,54.2023,54.3756,54.2023,54.3496,116939.0
2022-12-23 10:00:00,62.69,63.1,62.49,63.0,71636.0,54.341,54.6963,54.1676,54.6097,71636.0
2022-12-23 10:30:00,63.04,63.16,62.79,62.83,71016.0,54.6443,54.7484,54.4276,54.4623,71016.0
2022-12-23 11:00:00,62.82,62.97,62.79,62.87,60883.0,54.4536,54.5837,54.4276,54.497,60883.0
2022-12-23 11:30:00,62.82,62.91,62.76,62.85,33831.0,54.4536,54.5317,54.4016,54.4796,33831.0
2022-12-23 12:00:00,62.85,62.97,62.82,62.93,42308.0,54.4796,54.5837,54.4536,54.549,42308.0
2022-12-23 12:30:00,62.93,62.97,62.83,62.9,34881.0,54.549,54.5837,54.4623,54.523,34881.0
2022-12-23 13:00:00,62.9,62.92,62.79,62.9,24863.0,54.523,54.5403,54.4276,54.523,24863.0
2022-12-23 13:30:00,62.96,62.97,62.83,62.84,44893.0,54.575,54.5837,54.4623,54.471,44893.0
2022-12-23 14:00:00,62.84,62.92,62.82,62.91,36627.0,54.471,54.5403,54.4536,54.5317,36627.0
2022-12-23 14:30:00,62.9,63.02,62.84,63.0,39304.0,54.523,54.627,54.471,54.6097,39304.0
2022-12-23 15:00:00,63.03,63.06,62.95,62.96,23667.0,54.6357,54.6617,54.5663,54.575,23667.0
2022-12-23 15:30:00,62.95,63.24,62.94,63.13,81662.0,54.5663,54.8177,54.5577,54.7224,81662.0
2022-12-27 09:30:00,63.47,63.76,63.4,63.62,100626.0,55.0171,55.2685,54.9564,55.1471,100626.0
2022-12-27 10:00:00,63.65,63.81,63.55,63.75,43390.0,55.1731,55.3118,55.0864,55.2598,43390.0
2022-12-27 10:30:00,63.76,63.82,63.57,63.59,83682.0,55.2685,55.3205,55.1038,55.1211,83682.0
2022-12-27 11:00:00,63.58,63.72,63.58,63.65,76534.0,55.1124,55.2338,55.1124,55.1731,76534.0
2022-12-27 11:30:00,63.61,63.62,63.41,63.5,62080.0,55.1384,55.1471,54.9651,55.0431,62080.0
2022-12-27 12:00:00,63.53,63.6,63.23,63.38,60430.0,55.0691,55.1298,54.809,54.9391,60430.0
2022-12-27 12:30:00,63.38,63.42,63.13,63.27,28158.0,54.9391,54.9737,54.7224,54.8437,28158.0
2022-12-27 13:00:00,63.26,63.28,63.12,63.19,31456.0,54.835,54.8524,54.7137,54.7744,31456.0
2022-12-27 13:30:00,63.18,63.26,63.09,63.14,46954.0,54.7657,54.835,54.6877,54.731,46954.0
2022-12-27 14:00:00,63.15,63.16,62.95,63.03,32791.0,54.7397,54.7484,54.5663,54.6357,32791.0
2022-12-27 14:30:00,63.02,63.2,62.95,63.17,36096.0,54.627,54.783,54.5663,54.757,36096.0
2022-12-27 15:00:00,63.17,63.41,63.15,63.34,47316.0,54.757,54.9651,54.7397,54.9044,47316.0
2022-12-27 15:30:00,63.33,63.44,63.23,63.35,95447.0,54.8957,54.9911,54.809,54.9131,95447.0
2022-12-28 09:30:00,64.0,64.02,63.38,63.39,193098.0,55.4765,55.4938,54.9391,54.9477,193098.0
2022-12-28 10:00:00,63.4,63.42,62.71,62.78,72894.0,54.9564,54.9737,54.3583,54.419,72894.0
2022-12-28 10:30:00,62.69,62.76,62.52,62.59,66797.0,54.341,54.4016,54.1936,54.2543,66797.0
2022-12-28 11:00:00,62.6,62.79,62.54,62.73,51119.0,54.2629,54.4276,54.2109,54.3756,51119.0
2022-12-28 11:30:00,62.78,62.89,62.68,62.72,41280.0,54.419,54.5143,54.3323,54.367,41280.0
2022-12-28 12:00:00,62.7,62.84,62.63,62.81,30929.0,54.3496,54.471,54.2889,54.445,30929.0
2022-12-28 12:30:00,62.83,62.96,62.77,62.95,31388.0,54.4623,54.575,54.4103,54.5663,31388.0
2022-12-28 13:00:00,62.95,63.0,62.72,62.77,45537.0,54.5663,54.6097,54.367,54.4103,45537.0
2022-12-28 13:30:00,62.75,62.79,62.61,62.78,73502.0,54.393,54.4276,54.2716,54.419,73502.0
2022-12-28 14:00:00,62.77,62.93,62.66,62.88,43030.0,54.4103,54.549,54.3149,54.5056,43030.0
2022-12-28 14:30:00,62.88,62.92,62.81,62.81,40531.0,54.5056,54.5403,54.445,54.445,40531.0
2022-12-28 15:00:00,62.78,62.8,62.52,62.52,37289.0,54.419,54.4363,54.1936,54.1936,37289.0
2022-12-28 15:30:00,62.52,62.7,62.32,62.41,145718.0,54.1936,54.3496,54.0202,54.0982,145718.0
2022-12-29 09:30:00,62.48,62.75,62.41,62.57,117095.0,54.7851,55.0218,54.7237,54.864,117095.0
2022-12-29 10:00:00,62.56,62.71,62.51,62.59,57294.0,54.8552,54.9868,54.8114,54.8815,57294.0
2022-12-29 10:30:00,62.59,62.71,62.49,62.6,55949.0,54.8815,54.9868,54.7939,54.8903,55949.0
2022-12-29 11:00:00,62.62,62.69,62.53,62.54,112590.0,54.9078,54.9692,54.8289,54.8377,112590.0
2022-12-29 11:30:00,62.52,62.56,61.92,62.24,257653.0,54.8202,54.8552,54.2941,54.5746,257653.0
2022-12-29 12:00:00,62.24,62.33,62.17,62.2,35375.0,54.5746,54.6536,54.5133,54.5396,35375.0
2022-12-29 12:30:00,62.22,62.32,62.08,62.3,35277.0,54.5571,54.6448,54.4344,54.6273,35277.0
2022-12-29 13:00:00,62.31,62.32,62.21,62.23,31121.0,54.636,54.6448,54.5483,54.5659,31121.0
2022-12-29 13:30:00,62.25,62.31,62.17,62.23,35692.0,54.5834,54.636,54.5133,54.5659,35692.0
2022-12-29 14:00:00,62.24,62.4,62.16,62.22,93406.0,54.5746,54.7149,54.5045,54.5571,93406.0
2022-12-29 14:30:00,62.21,62.33,62.19,62.29,52080.0,54.5483,54.6536,54.5308,54.6185,52080.0
2022-12-29 15:00:00,62.27,62.34,62.07,62.14,75740.0,54.601,54.6623,54.4256,54.487,75740.0
2022-12-29 15:30:00,62.15,62.17,62.02,62.16,134668.0,54.4957,54.5133,54.3817,54.5045,134668.0
2022-12-30 09:30:00,62.24,62.68,62.21,62.31,97491.0,54.5746,54.9605,54.5483,54.636,97491.0
2022-12-30 10:00:00,62.3,62.45,62.22,62.38,78249.0,54.6273,54.7588,54.5571,54.6974,78249.0
2022-12-30 10:30:00,62.38,62.46,62.13,62.21,57871.0,54.6974,54.7676,54.4782,54.5483,57871.0
2022-12-30 11:00:00,62.21,62.27,62.0,62.08,72240.0,54.5483,54.601,54.3642,54.4344,72240.0
2022-12-30 11:30:00,62.09,62.1,61.87,61.97,105970.0,54.4431,54.4519,54.2502,54.3379,105970.0
2022-12-30 12:00:00,61.98,62.07,61.96,62.04,22580.0,54.3467,54.4256,54.3291,54.3993,22580.0
2022-12-30 12:30:00,62.05,62.05,61.91,61.97,25423.0,54.408,54.408,54.2853,54.3379,25423.0
2022-12-30 13:00:00,61.97,61.99,61.71,61.82,22144.0,54.3379,54.3554,54.1099,54.2064,22144.0
2022-12-30 13:30:00,61.83,61.98,61.82,61.94,33404.0,54.2151,54.3467,54.2064,54.3116,33404.0
2022-12-30 14:00:00,61.93,61.97,61.86,61.96,30364.0,54.3028,54.3379,54.2414,54.3291,30364.0
2022-12-30 14:30:00,61.94,61.99,61.92,61.93,41466.0,54.3116,54.3554,54.2941,54.3028,41466.0
2022-12-30 15:00:00,61.92,62.05,61.85,61.9,49788.0,54.2941,54.408,54.2327,54.2765,49788.0
2022-12-30 15:30:00,61.9,62.11,61.89,62.06,98153.0,54.2765,54.4607,54.2678,54.4168,98153.0
2023-01-03 09:30:00,62.87,63.11,62.63,62.65,213380.0,55.1271,55.3375,54.9166,54.9342,213380.0
2023-01-03 10:00:00,62.66,62.79,62.01,62.13,93717.0,54.9429,55.0569,54.373,54.4782,93717.0
2023-01-03 10:30:00,62.12,62.51,61.98,62.51,96720.0,54.4694,54.8114,54.3467,54.8114,96720.0
2023-01-03 11:00:00,62.53,62.56,62.01,62.11,76285.0,54.8289,54.8552,54.373,54.4607,76285.0
2023-01-03 11:30:00,62.1,62.28,61.87,61.99,60098.0,54.4519,54.6097,54.2502,54.3554,60098.0
2023-01-03 12:00:00,62.0,62.27,61.98,62.02,45705.0,54.3642,54.601,54.3467,54.3817,45705.0
2023-01-03 12:30:00,62.02,62.14,61.81,61.94,47664.0,54.3817,54.487,54.1976,54.3116,47664.0
2023-01-03 13:00:00,61.95,62.06,61.93,62.05,43195.0,54.3204,54.4168,54.3028,54.408,43195.0
2023-01-03 13:30:00,62.06,62.08,61.83,61.83,68446.0,54.4168,54.4344,54.2151,54.2151,68446.0
2023-01-03 14:00:00,61.83,61.84,61.56,61.58,72526.0,54.2151,54.2239,53.9784,53.9959,72526.0
2023-01-03 14:30:00,61.58,61.78,61.51,61.65,94973.0,53.9959,54.1713,53.9346,54.0573,94973.0
2023-01-03 15:00:00,61.64,61.76,61.47,61.53,130546.0,54.0485,54.1538,53.8995,53.9521,130546.0
2023-01-03 15:30:00,61.55,61.63,61.42,61.44,272019.0,53.9696,54.0398,53.8556,53.8732,272019.0
2023-01-04 09:30:00,61.55,61.78,61.34,61.66,165974.0,53.9696,54.1713,53.7855,54.0661,165974.0
2023-01-04 10:00:00,61.66,61.92,61.22,61.38,110925.0,54.0661,54.2941,53.6803,53.8206,110925.0
2023-01-04 10:30:00,61.4,61.42,61.12,61.2,105147.0,53.8381,53.8556,53.5926,53.6627,105147.0
2023-01-04 11:00:00,61.2,61.22,60.96,61.05,135781.0,53.6627,53.6803,53.4523,53.5312,135781.0
2023-01-04 11:30:00,61.04,61.24,60.94,61.24,61562.0,53.5224,53.6978,53.4348,53.6978,61562.0
2023-01-04 12:00:00,61.24,61.32,61.18,61.18,52443.0,53.6978,53.768,53.6452,53.6452,52443.0
2023-01-04 12:30:00,61.21,61.29,61.19,61.2,28503.0,53.6715,53.7416,53.654,53.6627,28503.0
2023-01-04 13:00:00,61.18,61.25,61.14,61.2,39749.0,53.6452,53.7066,53.6101,53.6627,39749.0
2023-01-04 13:30:00,61.21,61.22,60.96,61.0,62225.0,53.6715,53.6803,53.4523,53.4874,62225.0
2023-01-04 14:00:00,60.9,61.14,60.8,60.8,64135.0,53.3997,53.6101,53.312,53.312,64135.0
2023-01-04 14:30:00,60.8,60.89,60.75,60.87,59921.0,53.312,53.3909,53.2682,53.3734,59921.0
2023-01-04 15:00:00,60.88,61.04,60.83,60.96,70576.0,53.3821,53.5224,53.3383,53.4523,70576.0
2023-01-04 15:30:00,60.93,61.08,60.75,61.07,147059.0,53.426,53.5575,53.2682,53.5487,147059.0
2023-01-05 09:30:00,60.71,60.97,60.71,60.84,141329.0,53.2331,53.4611,53.2331,53.3471,141329.0
2023-01-05 10:00:00,60.82,61.14,60.69,60.86,93371.0,53.3295,53.6101,53.2155,53.3646,93371.0
2023-01-05 10:30:00,60.88,61.0,60.66,60.72,71468.0,53.3821,53.4874,53.1892,53.2418,71468.0
2023-01-05 11:00:00,60.69,61.16,60.69,60.99,85772.0,53.2155,53.6277,53.2155,53.4786,85772.0
2023-01-05 11:30:00,60.95,60.97,60.74,60.74,43133.0,53.4435,53.4611,53.2594,53.2594,43133.0
2023-01-05 12:00:00,60.72,60.96,60.72,60.89,28866.0,53.2418,53.4523,53.2418,53.3909,28866.0
2023-01-05 12:30:00,60.91,60.98,60.89,60.98,57924.0,53.4084,53.4698,53.3909,53.4698,57924.0
2023-01-05 13:00:00,60.98,61.3,60.96,61.27,67778.0,53.4698,53.7504,53.4523,53.7241,67778.0
2023-01-05 13:30:00,61.25,61.28,61.18,61.2,33917.0,53.7066,53.7329,53.6452,53.6627,33917.0
2023-01-05 14:00:00,61.18,61.3,61.15,61.17,42166.0,53.6452,53.7504,53.6189,53.6364,42166.0
2023-01-05 14:30:00,61.18,61.23,61.1,61.19,32160.0,53.6452,53.689,53.575,53.654,32160.0
2023-01-05 15:00:00,61.18,61.2,61.04,61.05,35708.0,53.6452,53.6627,53.5224,53.5312,35708.0
2023-01-05 15:30:00,61.04,61.22,61.0,61.19,110693.0,53.5224,53.6803,53.4874,53.654,110693.0
2023-01-06 09:30:00,61.76,61.89,61.44,61.52,119376.0,54.1538,54.2678,53.8732,53.9433,119376.0
2023-01-06 10:00:00,61.53,62.18,61.5,62.15,152879.0,53.9521,54.522,53.9258,54.4957,152879.0
2023-01-06 10:30:00,62.15,62.42,62.14,62.32,65659.0,54.4957,54.7325,54.487,54.6448,65659.0
2023-01-06 11:00:00,62.32,62.4,62.21,62.22,117793.0,54.6448,54.7149,54.5483,54.5571,117793.0
2023-01-06 11:30:00,62.25,62.43,62.08,62.37,54681.0,54.5834,54.7412,54.4344,54.6886,54681.0
2023-01-06 12:00:00,62.37,62.39,62.14,62.17,57407.0,54.6886,54.7062,54.487,54.5133,57407.0
2023-01-06 12:30:00,62.16,62.21,62.0,62.07,64545.0,54.5045,54.5483,54.3642,54.4256,64545.0
2023-01-06 13:00:00,62.08,62.14,62.02,62.14,34877.0,54.4344,54.487,54.3817,54.487,34877.0
2023-01-06 13:30:00,62.11,62.11,61.84,61.87,103213.0,54.4607,54.4607,54.2239,54.2502,103213.0
2023-01-06 14:00:00,61.89,61.94,61.65,61.86,112089.0,54.2678,54.3116,54.0573,54.2414,112089.0
2023-01-06 14:30:00,61.87,61.95,61.85,61.93,96453.0,54.2502,54.3204,54.2327,54.3028,96453.0
2023-01-06 15:00:00,61.93,61.95,61.82,61.89,123894.0,54.3028,54.3204,54.2064,54.2678,123894.0
2023-01-06 15:30:00,61.89,61.98,61.8,61.87,354027.0,54.2678,54.3467,54.1888,54.2502,354027.0
2023-01-09 09:30:00,62.89,62.96,62.62,62.94,204217.0,55.1446,55.206,54.9078,55.1884,204217.0
2023-01-09 10:00:00,62.95,63.08,62.74,62.78,189930.0,55.1972,55.3112,55.0131,55.0481,189930.0
2023-01-09 10:30:00,62.74,62.84,62.48,62.69,121446.0,55.0131,55.1008,54.7851,54.9692,121446.0
2023-01-09 11:00:00,62.7,62.74,62.55,62.57,119354.0,54.978,55.0131,54.8465,54.864,119354.0
2023-01-09 11:30:00,62.55,62.7,62.49,62.68,113629.0,54.8465,54.978,54.7939,54.9605,113629.0
2023-01-09 12:00:00,62.67,62.69,62.36,62.39,124326.0,54.9517,54.9692,54.6799,54.7062,124326.0
2023-01-09 12:30:00,62.4,62.41,62.26,62.29,95758.0,54.7149,54.7237,54.5922,54.6185,95758.0
2023-01-09 13:00:00,62.29,62.37,62.12,62.26,91690.0,54.6185,54.6886,54.4694,54.5922,91690.0
2023-01-09 13:30:00,62.25,62.31,62.09,62.24,68510.0,54.5834,54.636,54.4431,54.5746,68510.0
2023-01-09 14:00:00,62.24,62.41,62.17,62.23,66440.0,54.5746,54.7237,54.5133,54.5659,66440.0
2023-01-09 14:30:00,62.23,62.34,62.23,62.3,62640.0,54.5659,54.6623,54.5659,54.6273,62640.0
2023-01-09 15:00:00,62.29,62.35,62.08,62.1,123803.0,54.6185,54.6711,54.4344,54.4519,123803.0
2023-01-09 15:30:00,62.1,62.26,62.0,62.23,289020.0,54.4519,54.5922,54.3642,54.5659,289020.0
2023-01-10 09:30:00,62.71,62.84,62.35,62.47,149557.0,54.9868,55.1008,54.6711,54.7763,149557.0
2023-01-10 10:00:00,62.49,62.83,62.49,62.59,136685.0,54.7939,55.092,54.7939,54.8815,136685.0
2023-01-10 10:30:00,62.57,62.66,62.38,62.63,149039.0,54.864,54.9429,54.6974,54.9166,149039.0
2023-01-10 11:00:00,62.61,62.77,62.56,62.69,116398.0,54.8991,55.0394,54.8552,54.9692,116398.0
2023-01-10 11:30:00,62.67,62.73,62.48,62.6,84384.0,54.9517,55.0043,54.7851,54.8903,84384.0
2023-01-10 12:00:00,62.6,62.82,62.6,62.74,29616.0,54.8903,55.0832,54.8903,55.0131,29616.0
2023-01-10 12:30:00,62.73,62.81,62.68,62.75,41258.0,55.0043,55.0744,54.9605,55.0218,41258.0
2023-01-10 13:00:00,62.74,62.85,62.7,62.8,40771.0,55.0131,55.1095,54.978,55.0657,40771.0
2023-01-10 13:30:00,62.8,62.94,62.8,62.94,105383.0,55.0657,55.1884,55.0657,55.1884,105383.0
2023-01-10 14:00:00,62.94,63.11,62.94,62.95,69408.0,55.1884,55.3375,55.1884,55.1972,69408.0
2023-01-10 14:30:00,62.95,63.09,62.91,63.07,69554.0,55.1972,55.32,55.1621,55.3024,69554.0
2023-01-10 15:00:00,63.06,63.11,62.99,63.07,78418.0,55.2937,55.3375,55.2323,55.3024,78418.0
2023-01-10 15:30:00,63.07,63.23,63.06,63.16,174134.0,55.3024,55.4427,55.2937,55.3813,174134.0
2023-01-11 09:30:00,63.71,63.83,63.41,63.55,106757.0,55.8636,55.9688,55.6006,55.7233,106757.0
2023-01-11 10:00:00,63.57,63.62,63.31,63.39,122634.0,55.7408,55.7847,55.5129,55.583,122634.0
2023-01-11 10:30:00,63.4,63.59,63.18,63.22,104283.0,55.5918,55.7584,55.3989,55.434,104283.0
2023-01-11 11:00:00,63.2,63.3,63.14,63.25,45917.0,55.4164,55.5041,55.3638,55.4603,45917.0
2023-01-11 11:30:00,63.24,63.38,63.18,63.36,33715.0,55.4515,55.5742,55.3989,55.5567,33715.0
2023-01-11 12:00:00,63.37,63.47,63.26,63.29,23991.0,55.5655,55.6532,55.469,55.4953,23991.0
2023-01-11 12:30:00,63.33,63.35,63.14,63.25,54372.0,55.5304,55.5479,55.3638,55.4603,54372.0
2023-01-11 13:00:00,63.26,63.47,63.24,63.34,42647.0,55.469,55.6532,55.4515,55.5392,42647.0
2023-01-11 13:30:00,63.33,63.38,63.18,63.21,52947.0,55.5304,55.5742,55.3989,55.4252,52947.0
2023-01-11 14:00:00,63.23,63.38,63.21,63.37,60420.0,55.4427,55.5742,55.4252,55.5655,60420.0
2023-01-11 14:30:00,63.36,63.39,63.29,63.36,46943.0,55.5567,55.583,55.4953,55.5567,46943.0
2023-01-11 15:00:00,63.36,63.44,63.3,63.43,71658.0,55.5567,55.6269,55.5041,55.6181,71658.0
2023-01-11 15:30:00,63.42,63.42,63.22,63.34,100639.0,55.6093,55.6093,55.434,55.5392,100639.0
2023-01-12 09:30:00,64.11,64.19,63.65,63.99,120604.0,56.2143,56.2845,55.811,56.1091,120604.0
2023-01-12 10:00:00,64.0,64.25,63.97,64.02,119790.0,56.1179,56.3371,56.0916,56.1354,119790.0
2023-01-12 10:30:00,63.99,64.26,63.94,64.21,69318.0,56.1091,56.3459,56.0653,56.302,69318.0
2023-01-12 11:00:00,64.21,64.56,64.18,64.48,50083.0,56.302,56.6089,56.2757,56.5388,50083.0
2023-01-12 11:30:00,64.45,64.52,64.25,64.47,43118.0,56.5125,56.5738,56.3371,56.53,43118.0
2023-01-12 12:00:00,64.45,64.62,64.44,64.52,46460.0,56.5125,56.6615,56.5037,56.5738,46460.0
2023-01-12 12:30:00,64.52,64.68,64.48,64.68,68806.0,56.5738,56.7141,56.5388,56.7141,68806.0
2023-01-12 13:00:00,64.69,64.88,64.68,64.69,57082.0,56.7229,56.8895,56.7141,56.7229,57082.0
2023-01-12 13:30:00,64.71,64.93,64.71,64.84,61819.0,56.7404,56.9334,56.7404,56.8544,61819.0
2023-01-12 14:00:00,64.85,64.86,64.62,64.67,68434.0,56.8632,56.872,56.6615,56.7054,68434.0
2023-01-12 14:30:00,64.67,64.86,64.63,64.74,113497.0,56.7054,56.872,56.6703,56.7668,113497.0
2023-01-12 15:00:00,64.74,64.76,64.46,64.53,147339.0,56.7668,56.7843,56.5212,56.5826,147339.0
2023-01-12 15:30:00,64.51,64.64,64.44,64.55,162010.0,56.5651,56.6791,56.5037,56.6002,162010.0
2023-01-13 09:30:00,64.7,64.75,64.47,64.65,126018.0,56.7317,56.7755,56.53,56.6878,126018.0
2023-01-13 10:00:00,64.63,64.85,64.59,64.77,93693.0,56.6703,56.8632,56.6352,56.7931,93693.0
2023-01-13 10:30:00,64.75,64.86,64.69,64.81,67956.0,56.7755,56.872,56.7229,56.8281,67956.0
2023-01-13 11:00:00,64.82,64.86,64.62,64.78,84692.0,56.8369,56.872,56.6615,56.8018,84692.0
2023-01-13 11:30:00,64.78,64.78,64.54,64.61,59013.0,56.8018,56.8018,56.5914,56.6528,59013.0
2023-01-13 12:00:00,64.62,64.64,64.52,64.53,28529.0,56.6615,56.6791,56.5738,56.5826,28529.0
2023-01-13 12:30:00,64.55,64.63,64.48,64.62,34322.0,56.6002,56.6703,56.5388,56.6615,34322.0
2023-01-13 13:00:00,64.62,64.69,64.56,64.62,36581.0,56.6615,56.7229,56.6089,56.6615,36581.0
2023-01-13 13:30:00,64.62,64.82,64.61,64.81,41385.0,56.6615,56.8369,56.6528,56.8281,41385.0
2023-01-13 14:00:00,64.81,64.82,64.69,64.74,43011.0,56.8281,56.8369,56.7229,56.7668,43011.0
2023-01-13 14:30:00,64.74,64.75,64.43,64.49,61825.0,56.7668,56.7755,56.4949,56.5475,61825.0
2023-01-13 15:00:00,64.5,64.63,64.5,64.62,46715.0,56.5563,56.6703,56.5563,56.6615,46715.0
2023-01-13 15:30:00,64.63,64.79,64.56,64.69,178284.0,56.6703,56.8106,56.6089,56.7229,178284.0
2023-01-17 09:30:00,64.56,64.97,64.51,64.78,173559.0,56.6089,56.9684,56.5651,56.8018,173559.0
2023-01-17 10:00:00,64.8,64.84,64.22,64.31,75933.0,56.8194,56.8544,56.3108,56.3897,75933.0
2023-01-17 10:30:00,64.29,64.31,63.99,64.05,167279.0,56.3722,56.3897,56.1091,56.1617,167279.0
2023-01-17 11:00:00,64.06,64.23,64.02,64.23,66380.0,56.1705,56.3196,56.1354,56.3196,66380.0
2023-01-17 11:30:00,64.22,64.36,64.06,64.19,45595.0,56.3108,56.4336,56.1705,56.2845,45595.0
2023-01-17 12:00:00,64.19,64.23,64.02,64.05,35131.0,56.2845,56.3196,56.1354,56.1617,35131.0
2023-01-17 12:30:00,64.02,64.09,63.93,64.0,41313.0,56.1354,56.1968,56.0565,56.1179,41313.0
2023-01-17 13:00:00,63.98,64.03,63.94,63.97,27960.0,56.1004,56.1442,56.0653,56.0916,27960.0
2023-01-17 13:30:00,63.97,64.0,63.86,64.0,67227.0,56.0916,56.1179,55.9951,56.1179,67227.0
2023-01-17 14:00:00,64.0,64.06,63.96,64.04,35161.0,56.1179,56.1705,56.0828,56.153,35161.0
2023-01-17 14:30:00,64.05,64.21,64.04,64.05,42975.0,56.1617,56.302,56.153,56.1617,42975.0
2023-01-17 15:00:00,64.04,64.12,64.0,64.01,68759.0,56.153,56.2231,56.1179,56.1267,68759.0
2023-01-17 15:30:00,64.01,64.06,63.91,63.92,190260.0,56.1267,56.1705,56.039,56.0477,190260.0
2023-01-18 09:30:00,64.98,65.05,64.88,65.0,171614.0,56.9772,57.0386,56.8895,56.9947,171614.0
2023-01-18 10:00:00,65.02,65.02,64.8,64.93,83971.0,57.0123,57.0123,56.8194,56.9334,83971.0
2023-01-18 10:30:00,64.95,64.99,64.67,64.72,171936.0,56.9509,56.986,56.7054,56.7492,171936.0
2023-01-18 11:00:00,64.71,64.75,64.5,64.57,42482.0,56.7404,56.7755,56.5563,56.6177,42482.0
2023-01-18 11:30:00,64.51,64.51,64.16,64.31,78026.0,56.5651,56.5651,56.2582,56.3897,78026.0
2023-01-18 12:00:00,64.26,64.29,63.86,63.9,27528.0,56.3459,56.3722,55.9951,56.0302,27528.0
2023-01-18 12:30:00,63.88,63.93,63.73,63.76,41079.0,56.0127,56.0565,55.8811,55.9074,41079.0
2023-01-18 13:00:00,63.74,63.77,63.62,63.69,35453.0,55.8899,55.9162,55.7847,55.8461,35453.0
2023-01-18 13:30:00,63.68,63.94,63.66,63.89,37852.0,55.8373,56.0653,55.8198,56.0214,37852.0
2023-01-18 14:00:00,63.87,63.96,63.73,63.84,69305.0,56.0039,56.0828,55.8811,55.9776,69305.0
2023-01-18 14:30:00,63.86,63.86,63.59,63.59,61362.0,55.9951,55.9951,55.7584,55.7584,61362.0
2023-01-18 15:00:00,63.59,63.59,63.42,63.43,73451.0,55.7584,55.7584,55.6093,55.6181,73451.0
2023-01-18 15:30:00,63.43,63.45,63.23,63.25,197406.0,55.6181,55.6356,55.4427,55.4603,197406.0
2023-01-19 09:30:00,63.09,63.4,63.06,63.21,101732.0,55.32,55.5918,55.2937,55.4252,101732.0
2023-01-19 10:00:00,63.2,63.43,63.07,63.3,91669.0,55.4164,55.6181,55.3024,55.5041,91669.0
2023-01-19 10:30:00,63.31,63.43,62.99,63.02,52881.0,55.5129,55.6181,55.2323,55.2586,52881.0
2023-01-19 11:00:00,63.0,63.13,62.91,63.02,55570.0,55.241,55.355,55.1621,55.2586,55570.0
2023-01-19 11:30:00,63.02,63.05,62.82,63.01,30997.0,55.2586,55.2849,55.0832,55.2498,30997.0
2023-01-19 12:00:00,63.01,63.37,63.01,63.34,37629.0,55.2498,55.5655,55.2498,55.5392,37629.0
2023-01-19 12:30:00,63.33,63.36,63.16,63.31,47036.0,55.5304,55.5567,55.3813,55.5129,47036.0
2023-01-19 13:00:00,63.31,63.42,63.27,63.32,64940.0,55.5129,55.6093,55.4778,55.5216,64940.0
2023-01-19 13:30:00,63.32,63.67,63.3,63.65,32452.0,55.5216,55.8285,55.5041,55.811,32452.0
2023-01-19 14:00:00,63.67,63.75,63.61,63.72,44793.0,55.8285,55.8987,55.7759,55.8724,44793.0
2023-01-19 14:30:00,63.72,63.78,63.67,63.75,32844.0,55.8724,55.925,55.8285,55.8987,32844.0
2023-01-19 15:00:00,63.75,63.76,63.58,63.62,94598.0,55.8987,55.9074,55.7496,55.7847,94598.0
2023-01-19 15:30:00,63.63,63.75,63.53,63.58,168776.0,55.7935,55.8987,55.7058,55.7496,168776.0
2023-01-20 09:30:00,63.82,63.86,63.42,63.7,137295.0,55.9601,55.9951,55.6093,55.8548,137295.0
2023-01-20 10:00:00,63.73,63.89,63.66,63.78,93526.0,55.8811,56.0214,55.8198,55.925,93526.0
2023-01-20 10:30:00,63.79,63.83,63.39,63.46,60396.0,55.9338,55.9688,55.583,55.6444,60396.0
2023-01-20 11:00:00,63.43,63.79,63.4,63.79,41654.0,55.6181,55.9338,55.5918,55.9338,41654.0
2023-01-20 11:30:00,63.75,63.8,63.43,63.47,87268.0,55.8987,55.9425,55.6181,55.6532,87268.0
2023-01-20 12:00:00,63.45,63.58,63.45,63.54,34567.0,55.6356,55.7496,55.6356,55.7145,34567.0
2023-01-20 12:30:00,63.54,63.61,63.48,63.56,31700.0,55.7145,55.7759,55.6619,55.7321,31700.0
2023-01-20 13:00:00,63.55,63.6,63.43,63.47,51982.0,55.7233,55.7672,55.6181,55.6532,51982.0
2023-01-20 13:30:00,63.5,63.6,63.47,63.57,57715.0,55.6795,55.7672,55.6532,55.7408,57715.0
2023-01-20 14:00:00,63.57,63.65,63.5,63.57,65587.0,55.7408,55.811,55.6795,55.7408,65587.0
2023-01-20 14:30:00,63.57,63.7,63.57,63.7,54508.0,55.7408,55.8548,55.7408,55.8548,54508.0
2023-01-20 15:00:00,63.7,63.82,63.69,63.76,65371.0,55.8548,55.9601,55.8461,55.9074,65371.0
2023-01-20 15:30:00,63.76,63.87,63.7,63.8,115165.0,55.9074,56.0039,55.8548,55.9425,115165.0
2023-01-23 09:30:00,64.01,64.22,63.94,64.05,94002.0,56.1267,56.3108,56.0653,56.1617,94002.0
2023-01-23 10:00:00,64.08,64.18,63.97,64.13,32959.0,56.188,56.2757,56.0916,56.2319,32959.0
2023-01-23 10:30:00,64.14,64.53,64.03,64.52,136172.0,56.2406,56.5826,56.1442,56.5738,136172.0
2023-01-23 11:00:00,64.52,64.53,64.26,64.3,55847.0,56.5738,56.5826,56.3459,56.3809,55847.0
2023-01-23 11:30:00,64.32,64.33,64.05,64.19,58110.0,56.3985,56.4072,56.1617,56.2845,58110.0
2023-01-23 12:00:00,64.17,64.25,64.13,64.22,23578.0,56.267,56.3371,56.2319,56.3108,23578.0
2023-01-23 12:30:00,64.2,64.27,64.2,64.24,22530.0,56.2933,56.3546,56.2933,56.3283,22530.0
2023-01-23 13:00:00,64.22,64.4,64.17,64.4,31901.0,56.3108,56.4686,56.267,56.4686,31901.0
2023-01-23 13:30:00,64.38,64.4,64.23,64.31,33211.0,56.4511,56.4686,56.3196,56.3897,33211.0
2023-01-23 14:00:00,64.26,64.39,64.23,64.31,53661.0,56.3459,56.4599,56.3196,56.3897,53661.0
2023-01-23 14:30:00,64.31,64.36,63.98,64.03,44091.0,56.3897,56.4336,56.1004,56.1442,44091.0
2023-01-23 15:00:00,64.05,64.08,63.91,63.97,70148.0,56.1617,56.188,56.039,56.0916,70148.0
2023-01-23 15:30:00,63.99,64.2,63.92,64.13,106843.0,56.1091,56.2933,56.0477,56.2319,106843.0
2023-01-24 09:30:00,63.96,63.96,63.56,63.57,103823.0,56.0828,56.0828,55.7321,55.7408,103823.0
2023-01-24 10:00:00,63.54,63.76,63.38,63.75,86791.0,55.7145,55.9074,55.5742,55.8987,86791.0
2023-01-24 10:30:00,63.76,63.9,63.66,63.88,23355.0,55.9074,56.0302,55.8198,56.0127,23355.0
2023-01-24 11:00:00,63.88,63.91,63.75,63.87,34404.0,56.0127,56.039,55.8987,56.0039,34404.0
2023-01-24 11:30:00,63.87,63.87,63.76,63.82,38870.0,56.0039,56.0039,55.9074,55.9601,38870.0
2023-01-24 12:00:00,63.83,63.85,63.72,63.85,24681.0,55.9688,55.9864,55.8724,55.9864,24681.0
2023-01-24 12:30:00,63.85,63.97,63.82,63.88,31677.0,55.9864,56.0916,55.9601,56.0127,31677.0
2023-01-24 13:00:00,63.87,63.94,63.75,63.89,46682.0,56.0039,56.0653,55.8987,56.0214,46682.0
2023-01-24 13:30:00,63.91,64.08,63.87,64.08,55721.0,56.039,56.188,56.0039,56.188,55721.0
2023-01-24 14:00:00,64.08,64.11,63.82,63.89,67468.0,56.188,56.2143,55.9601,56.0214,67468.0
2023-01-24 14:30:00,63.88,64.23,63.87,64.22,83431.0,56.0127,56.3196,56.0039,56.3108,83431.0
2023-01-24 15:00:00,64.22,64.32,64.07,64.32,127161.0,56.3108,56.3985,56.1793,56.3985,127161.0
2023-01-24 15:30:00,64.31,64.32,63.89,63.89,216598.0,56.3897,56.3985,56.0214,56.0214,216598.0
2023-01-25 09:30:00,63.15,63.27,62.93,63.0,130987.0,55.3726,55.4778,55.1797,55.241,130987.0
2023-01-25 10:00:00,62.99,63.26,62.87,63.24,120596.0,55.2323,55.469,55.1271,55.4515,120596.0
2023-01-25 10:30:00,63.24,63.7,63.11,63.57,311391.0,55.4515,55.8548,55.3375,55.7408,311391.0
2023-01-25 11:00:00,63.56,63.66,63.38,63.45,461419.0,55.7321,55.8198,55.5742,55.6356,461419.0
2023-01-25 11:30:00,63.42,63.66,63.25,63.57,63366.0,55.6093,55.8198,55.4603,55.7408,63366.0
2023-01-25 12:00:00,63.6,63.62,63.46,63.53,57574.0,55.7672,55.7847,55.6444,55.7058,57574.0
2023-01-25 12:30:00,63.53,63.61,63.4,63.42,190354.0,55.7058,55.7759,55.5918,55.6093,190354.0
2023-01-25 13:00:00,63.41,63.73,63.41,63.69,68252.0,55.6006,55.8811,55.6006,55.8461,68252.0
2023-01-25 13:30:00,63.7,63.79,63.6,63.75,74645.0,55.8548,55.9338,55.7672,55.8987,74645.0
2023-01-25 14:00:00,63.75,63.85,63.63,63.67,51467.0,55.8987,55.9864,55.7935,55.8285,51467.0
2023-01-25 14:30:00,63.7,63.81,63.62,63.62,83296.0,55.8548,55.9513,55.7847,55.7847,83296.0
2023-01-25 15:00:00,63.64,63.7,63.58,63.69,91564.0,55.8022,55.8548,55.7496,55.8461,91564.0
2023-01-25 15:30:00,63.69,63.69,63.59,63.6,166634.0,55.8461,55.8461,55.7584,55.7672,166634.0
2023-01-26 09:30:00,64.09,64.15,63.46,63.53,114847.0,56.1968,56.2494,55.6444,55.7058,114847.0
2023-01-26 10:00:00,63.54,63.59,63.17,63.47,137948.0,55.7145,55.7584,55.3901,55.6532,137948.0
2023-01-26 10:30:00,63.47,63.57,63.33,63.35,92715.0,55.6532,55.7408,55.5304,55.5479,92715.0
2023-01-26 11:00:00,63.36,63.43,63.22,63.42,67314.0,55.5567,55.6181,55.434,55.6093,67314.0
2023-01-26 11:30:00,63.39,63.78,63.35,63.71,35684.0,55.583,55.925,55.5479,55.8636,35684.0
2023-01-26 12:00:00,63.73,63.86,63.7,63.84,34427.0,55.8811,55.9951,55.8548,55.9776,34427.0
2023-01-26 12:30:00,63.81,63.93,63.8,63.89,24568.0,55.9513,56.0565,55.9425,56.0214,24568.0
2023-01-26 13:00:00,63.89,64.01,63.89,63.99,34626.0,56.0214,56.1267,56.0214,56.1091,34626.0
2023-01-26 13:30:00,63.99,64.1,63.97,64.01,34722.0,56.1091,56.2056,56.0916,56.1267,34722.0
2023-01-26 14:00:00,64.01,64.22,63.98,64.12,46469.0,56.1267,56.3108,56.1004,56.2231,46469.0
2023-01-26 14:30:00,64.12,64.3,64.12,64.28,49864.0,56.2231,56.3809,56.2231,56.3634,49864.0
2023-01-26 15:00:00,64.3,64.4,64.29,64.37,66237.0,56.3809,56.4686,56.3722,56.4423,66237.0
2023-01-26 15:30:00,64.36,64.57,64.3,64.57,128784.0,56.4336,56.6177,56.3809,56.6177,128784.0
2023-01-27 09:30:00,63.89,63.89,63.65,63.72,91705.0,56.0214,56.0214,55.811,55.8724,91705.0
2023-01-27 10:00:00,63.75,64.01,63.67,63.69,115271.0,55.8987,56.1267,55.8285,55.8461,115271.0
2023-01-27 10:30:00,63.68,63.68,63.3,63.32,71330.0,55.8373,55.8373,55.5041,55.5216,71330.0
2023-01-27 11:00:00,63.32,63.57,63.18,63.53,170220.0,55.5216,55.7408,55.3989,55.7058,170220.0
2023-01-27 11:30:00,63.55,63.75,63.35,63.36,35687.0,55.7233,55.8987,55.5479,55.5567,35687.0
2023-01-27 12:00:00,63.34,63.34,63.12,63.13,38454.0,55.5392,55.5392,55.3463,55.355,38454.0
2023-01-27 12:30:00,63.13,63.36,63.12,63.36,25793.0,55.355,55.5567,55.3463,55.5567,25793.0
2023-01-27 13:00:00,63.35,63.36,63.23,63.23,24756.0,55.5479,55.5567,55.4427,55.4427,24756.0
2023-01-27 13:30:00,63.25,63.29,63.17,63.28,28489.0,55.4603,55.4953,55.3901,55.4866,28489.0
2023-01-27 14:00:00,63.28,63.44,63.27,63.37,46657.0,55.4866,55.6269,55.4778,55.5655,46657.0
2023-01-27 14:30:00,63.36,63.36,63.21,63.3,49762.0,55.5567,55.5567,55.4252,55.5041,49762.0
2023-01-27 15:00:00,63.3,63.42,63.3,63.37,59030.0,55.5041,55.6093,55.5041,55.5655,59030.0
2023-01-27 15:30:00,63.38,63.46,63.16,63.26,100329.0,55.5742,55.6444,55.3813,55.469,100329.0
2023-01-30 09:30:00,62.9,63.12,62.57,62.64,259161.0,55.1534,55.3463,54.864,54.9254,259161.0
2023-01-30 10:00:00,62.63,63.06,62.61,62.96,220054.0,54.9166,55.2937,54.8991,55.206,220054.0
2023-01-30 10:30:00,62.96,63.11,62.91,62.98,50891.0,55.206,55.3375,55.1621,55.2235,50891.0
2023-01-30 11:00:00,62.98,63.06,62.79,62.82,39629.0,55.2235,55.2937,55.0569,55.0832,39629.0
2023-01-30 11:30:00,62.81,62.91,62.63,62.88,44039.0,55.0744,55.1621,54.9166,55.1358,44039.0
2023-01-30 12:00:00,62.87,62.95,62.78,62.85,22004.0,55.1271,55.1972,55.0481,55.1095,22004.0
2023-01-30 12:30:00,62.87,62.96,62.81,62.83,43751.0,55.1271,55.206,55.0744,55.092,43751.0
2023-01-30 13:00:00,62.82,62.83,62.72,62.82,65856.0,55.0832,55.092,54.9955,55.0832,65856.0
2023-01-30 13:30:00,62.82,62.85,62.72,62.83,54140.0,55.0832,55.1095,54.9955,55.092,54140.0
2023-01-30 14:00:00,62.82,62.98,62.78,62.83,134746.0,55.0832,55.2235,55.0481,55.092,134746.0
2023-01-30 14:30:00,62.83,62.89,62.61,62.63,183327.0,55.092,55.1446,54.8991,54.9166,183327.0
2023-01-30 15:00:00,62.63,62.71,62.45,62.53,65387.0,54.9166,54.9868,54.7588,54.8289,65387.0
2023-01-30 15:30:00,62.52,62.69,62.46,62.54,142029.0,54.8202,54.9692,54.7676,54.8377,142029.0
2023-01-31 09:30:00,61.85,61.94,61.42,61.67,455612.0,54.2327,54.3116,53.8556,54.0748,455612.0
2023-01-31 10:00:00,61.67,61.92,61.58,61.8,167461.0,54.0748,54.2941,53.9959,54.1888,167461.0
2023-01-31 10:30:00,61.82,62.09,61.8,61.91,138664.0,54.2064,54.4431,54.1888,54.2853,138664.0
2023-01-31 11:00:00,61.91,62.1,61.79,62.04,173895.0,54.2853,54.4519,54.1801,54.3993,173895.0
2023-01-31 11:30:00,62.05,62.11,61.77,61.78,71885.0,54.408,54.4607,54.1625,54.1713,71885.0
2023-01-31 12:00:00,61.76,61.88,61.65,61.8,93305.0,54.1538,54.259,54.0573,54.1888,93305.0
2023-01-31 12:30:00,61.78,61.86,61.75,61.78,47275.0,54.1713,54.2414,54.145,54.1713,47275.0
2023-01-31 13:00:00,61.76,61.86,61.76,61.82,46343.0,54.1538,54.2414,54.1538,54.2064,46343.0
2023-01-31 13:30:00,61.82,61.94,61.75,61.77,41265.0,54.2064,54.3116,54.145,54.1625,41265.0
2023-01-31 14:00:00,61.77,61.91,61.72,61.85,61220.0,54.1625,54.2853,54.1187,54.2327,61220.0
2023-01-31 14:30:00,61.85,61.88,61.72,61.8,81244.0,54.2327,54.259,54.1187,54.1888,81244.0
2023-01-31 15:00:00,61.8,61.92,61.78,61.89,145465.0,54.1888,54.2941,54.1713,54.2678,145465.0
2023-01-31 15:30:00,61.9,62.03,61.84,62.03,226968.0,54.2765,54.3905,54.2239,54.3905,226968.0
2023-02-01 09:30:00,61.82,61.94,61.47,61.51,271846.0,54.2064,54.3116,53.8995,53.9346,271846.0
2023-02-01 10:00:00,61.51,61.54,61.28,61.34,172379.0,53.9346,53.9609,53.7329,53.7855,172379.0
2023-02-01 10:30:00,61.32,61.33,61.14,61.22,102739.0,53.768,53.7767,53.6101,53.6803,102739.0
2023-02-01 11:00:00,61.22,61.3,61.12,61.24,93816.0,53.6803,53.7504,53.5926,53.6978,93816.0
2023-02-01 11:30:00,61.2,61.2,60.81,60.84,134954.0,53.6627,53.6627,53.3208,53.3471,134954.0
2023-02-01 12:00:00,60.85,60.87,60.26,60.34,128847.0,53.3558,53.3734,52.8385,52.9086,128847.0
2023-02-01 12:30:00,60.34,60.51,60.33,60.42,67779.0,52.9086,53.0577,52.8999,52.9788,67779.0
2023-02-01 13:00:00,60.39,60.75,60.38,60.74,110789.0,52.9525,53.2682,52.9437,53.2594,110789.0
2023-02-01 13:30:00,60.75,60.8,60.46,60.77,83432.0,53.2682,53.312,53.0139,53.2857,83432.0
2023-02-01 14:00:00,60.71,60.82,60.45,60.5,75318.0,53.2331,53.3295,53.0051,53.0489,75318.0
2023-02-01 14:30:00,60.51,61.18,60.35,61.02,117755.0,53.0577,53.6452,52.9174,53.5049,117755.0
2023-02-01 15:00:00,61.0,61.18,60.98,61.14,117092.0,53.4874,53.6452,53.4698,53.6101,117092.0
2023-02-01 15:30:00,61.15,61.49,60.89,61.06,191289.0,53.6189,53.917,53.3909,53.54,191289.0
2023-02-02 09:30:00,60.94,60.99,59.96,60.18,198089.0,53.4348,53.4786,52.5754,52.7684,198089.0
2023-02-02 10:00:00,60.18,60.34,59.66,59.87,230964.0,52.7684,52.9086,52.3124,52.4965,230964.0
2023-02-02 10:30:00,59.85,60.23,59.8,60.22,174901.0,52.479,52.8122,52.4352,52.8034,174901.0
2023-02-02 11:00:00,60.21,60.29,60.11,60.21,132602.0,52.7947,52.8648,52.707,52.7947,132602.0
2023-02-02 11:30:00,60.23,60.45,60.17,60.34,86448.0,52.8122,53.0051,52.7596,52.9086,86448.0
2023-02-02 12:00:00,60.31,60.55,60.28,60.5,73541.0,52.8823,53.0928,52.856,53.0489,73541.0
2023-02-02 12:30:00,60.49,60.55,60.25,60.41,75098.0,53.0402,53.0928,52.8297,52.97,75098.0
2023-02-02 13:00:00,60.42,60.55,60.38,60.4,109506.0,52.9788,53.0928,52.9437,52.9613,109506.0
2023-02-02 13:30:00,60.42,60.49,60.28,60.31,70077.0,52.9788,53.0402,52.856,52.8823,70077.0
2023-02-02 14:00:00,60.3,60.33,59.94,59.96,75882.0,52.8736,52.8999,52.5579,52.5754,75882.0
2023-02-02 14:30:00,59.96,60.07,59.82,60.0,103285.0,52.5754,52.6719,52.4527,52.6105,103285.0
2023-02-02 15:00:00,59.98,60.13,59.97,60.04,100266.0,52.593,52.7245,52.5842,52.6456,100266.0
2023-02-02 15:30:00,60.05,60.4,60.05,60.25,193046.0,52.6544,52.9613,52.6544,52.8297,193046.0
2023-02-03 09:30:00,60.97,61.59,60.95,61.5,175332.0,53.4611,54.0047,53.4435,53.9258,175332.0
2023-02-03 10:00:00,61.49,61.72,60.36,61.63,127026.0,53.917,54.1187,52.9262,54.0398,127026.0
2023-02-03 10:30:00,61.64,61.83,61.4,61.41,62798.0,54.0485,54.2151,53.8381,53.8469,62798.0
2023-02-03 11:00:00,61.42,61.49,60.9,60.97,60885.0,53.8556,53.917,53.3997,53.4611,60885.0
2023-02-03 11:30:00,60.97,61.08,60.89,60.96,91797.0,53.4611,53.5575,53.3909,53.4523,91797.0
2023-02-03 12:00:00,60.96,60.98,60.83,60.96,28108.0,53.4523,53.4698,53.3383,53.4523,28108.0
2023-02-03 12:30:00,60.95,61.1,60.85,60.88,41149.0,53.4435,53.575,53.3558,53.3821,41149.0
2023-02-03 13:00:00,60.89,60.89,60.63,60.67,34340.0,53.3909,53.3909,53.1629,53.198,34340.0
2023-02-03 13:30:00,60.66,60.73,60.53,60.61,65325.0,53.1892,53.2506,53.0752,53.1454,65325.0
2023-02-03 14:00:00,60.61,60.72,60.55,60.64,39979.0,53.1454,53.2418,53.0928,53.1717,39979.0
2023-02-03 14:30:00,60.64,60.68,60.51,60.54,39770.0,53.1717,53.2068,53.0577,53.084,39770.0
2023-02-03 15:00:00,60.54,60.71,60.5,60.65,107130.0,53.084,53.2331,53.0489,53.1805,107130.0
2023-02-03 15:30:00,60.64,60.8,60.61,60.61,178693.0,53.1717,53.312,53.1454,53.1454,178693.0
2023-02-06 09:30:00,60.56,60.72,60.25,60.31,134920.0,53.1016,53.2418,52.8297,52.8823,134920.0
2023-02-06 10:00:00,60.31,60.31,59.9,59.94,111088.0,52.8823,52.8823,52.5228,52.5579,111088.0
2023-02-06 10:30:00,59.93,59.93,59.55,59.64,84405.0,52.5491,52.5491,52.2159,52.2949,84405.0
2023-02-06 11:00:00,59.63,59.85,59.61,59.82,61634.0,52.2861,52.479,52.2686,52.4527,61634.0
2023-02-06 11:30:00,59.81,59.83,59.53,59.54,66216.0,52.4439,52.4615,52.1984,52.2072,66216.0
2023-02-06 12:00:00,59.52,59.75,59.38,59.66,74022.0,52.1896,52.3913,52.0669,52.3124,74022.0
2023-02-06 12:30:00,59.64,59.81,59.6,59.72,47790.0,52.2949,52.4439,52.2598,52.365,47790.0
2023-02-06 13:00:00,59.72,59.94,59.69,59.94,49133.0,52.365,52.5579,52.3387,52.5579,49133.0
2023-02-06 13:30:00,59.91,59.98,59.85,59.97,51648.0,52.5316,52.593,52.479,52.5842,51648.0
2023-02-06 14:00:00,59.98,60.11,59.91,60.11,89162.0,52.593,52.707,52.5316,52.707,89162.0
2023-02-06 14:30:00,60.11,60.13,60.04,60.1,77266.0,52.707,52.7245,52.6456,52.6982,77266.0
2023-02-06 15:00:00,60.1,60.14,60.02,60.04,103605.0,52.6982,52.7333,52.6281,52.6456,103605.0
2023-02-06 15:30:00,60.02,60.32,60.01,60.25,370789.0,52.6281,52.8911,52.6193,52.8297,370789.0
2023-02-07 09:30:00,60.86,61.25,60.82,61.22,114378.0,53.3646,53.7066,53.3295,53.6803,114378.0
2023-02-07 10:00:00,61.21,61.34,61.05,61.25,169986.0,53.6715,53.7855,53.5312,53.7066,169986.0
2023-02-07 10:30:00,61.25,61.4,61.14,61.35,104883.0,53.7066,53.8381,53.6101,53.7943,104883.0
2023-02-07 11:00:00,61.36,61.52,61.34,61.48,91818.0,53.803,53.9433,53.7855,53.9082,91818.0
2023-02-07 11:30:00,61.47,61.57,61.36,61.38,120114.0,53.8995,53.9872,53.803,53.8206,120114.0
2023-02-07 12:00:00,61.38,61.56,61.22,61.31,74412.0,53.8206,53.9784,53.6803,53.7592,74412.0
2023-02-07 12:30:00,61.32,61.95,61.28,61.9,80090.0,53.768,54.3204,53.7329,54.2765,80090.0
2023-02-07 13:00:00,61.89,61.93,61.32,61.32,73977.0,54.2678,54.3028,53.768,53.768,73977.0
2023-02-07 13:30:00,61.31,61.39,61.1,61.22,71927.0,53.7592,53.8293,53.575,53.6803,71927.0
2023-02-07 14:00:00,61.22,61.61,61.22,61.57,94218.0,53.6803,54.0222,53.6803,53.9872,94218.0
2023-02-07 14:30:00,61.58,61.71,61.55,61.62,94237.0,53.9959,54.1099,53.9696,54.031,94237.0
2023-02-07 15:00:00,61.63,61.79,61.48,61.75,102793.0,54.0398,54.1801,53.9082,54.145,102793.0
2023-02-07 15:30:00,61.76,61.91,61.68,61.76,294216.0,54.1538,54.2853,54.0836,54.1538,294216.0
2023-02-08 09:30:00,61.41,61.92,61.22,61.24,285842.0,53.8469,54.2941,53.6803,53.6978,285842.0
2023-02-08 10:00:00,61.23,61.26,60.71,60.78,92100.0,53.689,53.7153,53.2331,53.2945,92100.0
2023-02-08 10:30:00,60.77,60.97,60.52,60.95,117698.0,53.2857,53.4611,53.0665,53.4435,117698.0
2023-02-08 11:00:00,60.94,61.09,60.73,60.78,105408.0,53.4348,53.5663,53.2506,53.2945,105408.0
2023-02-08 11:30:00,60.79,60.83,60.46,60.64,92872.0,53.3032,53.3383,53.0139,53.1717,92872.0
2023-02-08 12:00:00,60.64,61.04,60.59,61.03,87002.0,53.1717,53.5224,53.1279,53.5137,87002.0
2023-02-08 12:30:00,61.02,61.02,60.93,60.98,100579.0,53.5049,53.5049,53.426,53.4698,100579.0
2023-02-08 13:00:00,60.98,61.1,60.97,61.0,114139.0,53.4698,53.575,53.4611,53.4874,114139.0
2023-02-08 13:30:00,60.99,61.04,60.81,60.87,217057.0,53.4786,53.5224,53.3208,53.3734,217057.0
2023-02-08 14:00:00,60.87,60.95,60.79,60.82,140476.0,53.3734,53.4435,53.3032,53.3295,140476.0
2023-02-08 14:30:00,60.8,60.84,60.69,60.78,69667.0,53.312,53.3471,53.2155,53.2945,69667.0
2023-02-08 15:00:00,60.78,60.78,60.55,60.63,140730.0,53.2945,53.2945,53.0928,53.1629,140730.0
2023-02-08 15:30:00,60.62,60.91,60.56,60.91,360803.0,53.1542,53.4084,53.1016,53.4084,360803.0
2023-02-09 09:30:00,62.23,62.35,61.97,61.98,199247.0,54.5659,54.6711,54.3379,54.3467,199247.0
2023-02-09 10:00:00,61.98,62.27,61.94,62.18,154487.0,54.3467,54.601,54.3116,54.522,154487.0
2023-02-09 10:30:00,62.18,62.22,61.92,61.98,100666.0,54.522,54.5571,54.2941,54.3467,100666.0
2023-02-09 11:00:00,61.98,62.25,61.88,62.23,102185.0,54.3467,54.5834,54.259,54.5659,102185.0
2023-02-09 11:30:00,62.23,62.26,62.11,62.16,63480.0,54.5659,54.5922,54.4607,54.5045,63480.0
2023-02-09 12:00:00,62.13,62.32,62.11,62.24,65630.0,54.4782,54.6448,54.4607,54.5746,65630.0
2023-02-09 12:30:00,62.23,62.24,61.89,61.98,110880.0,54.5659,54.5746,54.2678,54.3467,110880.0
2023-02-09 13:00:00,61.97,62.18,61.95,62.15,48851.0,54.3379,54.522,54.3204,54.4957,48851.0
2023-02-09 13:30:00,62.13,62.26,62.06,62.09,63069.0,54.4782,54.5922,54.4168,54.4431,63069.0
2023-02-09 14:00:00,62.08,62.15,61.83,61.92,102122.0,54.4344,54.4957,54.2151,54.2941,102122.0
2023-02-09 14:30:00,61.93,61.94,61.72,61.77,100703.0,54.3028,54.3116,54.1187,54.1625,100703.0
2023-02-09 15:00:00,61.77,61.79,61.61,61.64,124663.0,54.1625,54.1801,54.0222,54.0485,124663.0
2023-02-09 15:30:00,61.64,61.88,61.5,61.75,244258.0,54.0485,54.259,53.9258,54.145,244258.0
2023-02-10 09:30:00,63.3,63.41,63.11,63.37,175205.0,55.5041,55.6006,55.3375,55.5655,175205.0
2023-02-10 10:00:00,63.37,63.41,63.11,63.4,176011.0,55.5655,55.6006,55.3375,55.5918,176011.0
2023-02-10 10:30:00,63.38,63.41,63.08,63.34,100115.0,55.5742,55.6006,55.3112,55.5392,100115.0
2023-02-10 11:00:00,63.36,63.66,63.35,63.53,72042.0,55.5567,55.8198,55.5479,55.7058,72042.0
2023-02-10 11:30:00,63.52,63.6,63.29,63.47,81584.0,55.697,55.7672,55.4953,55.6532,81584.0
2023-02-10 12:00:00,63.5,63.5,63.31,63.42,34414.0,55.6795,55.6795,55.5129,55.6093,34414.0
2023-02-10 12:30:00,63.41,63.5,63.34,63.46,38635.0,55.6006,55.6795,55.5392,55.6444,38635.0
2023-02-10 13:00:00,63.47,63.52,63.45,63.47,20572.0,55.6532,55.697,55.6356,55.6532,20572.0
2023-02-10 13:30:00,63.47,63.53,63.44,63.49,27735.0,55.6532,55.7058,55.6269,55.6707,27735.0
2023-02-10 14:00:00,63.48,63.58,63.45,63.56,45814.0,55.6619,55.7496,55.6356,55.7321,45814.0
2023-02-10 14:30:00,63.57,63.69,63.51,63.67,41979.0,55.7408,55.8461,55.6882,55.8285,41979.0
2023-02-10 15:00:00,63.68,63.74,63.64,63.7,51118.0,55.8373,55.8899,55.8022,55.8548,51118.0
2023-02-10 15:30:00,63.73,63.87,63.72,63.73,158651.0,55.8811,56.0039,55.8724,55.8811,158651.0
2023-02-13 09:30:00,63.81,63.84,63.43,63.64,82716.0,55.9513,55.9776,55.6181,55.8022,82716.0
2023-02-13 10:00:00,63.68,63.88,63.67,63.85,51987.0,55.8373,56.0127,55.8285,55.9864,51987.0
2023-02-13 10:30:00,63.88,64.0,63.86,63.91,54191.0,56.0127,56.1179,55.9951,56.039,54191.0
2023-02-13 11:00:00,63.9,63.96,63.79,63.85,68588.0,56.0302,56.0828,55.9338,55.9864,68588.0
2023-02-13 11:30:00,63.84,64.05,63.79,63.98,103039.0,55.9776,56.1617,55.9338,56.1004,103039.0
2023-02-13 12:00:00,63.97,64.0,63.86,63.91,32080.0,56.0916,56.1179,55.9951,56.039,32080.0
2023-02-13 12:30:00,63.9,63.98,63.85,63.96,45409.0,56.0302,56.1004,55.9864,56.0828,45409.0
2023-02-13 13:00:00,63.95,64.05,63.95,64.01,103613.0,56.074,56.1617,56.074,56.1267,103613.0
2023-02-13 13:30:00,64.02,64.21,64.02,64.17,57606.0,56.1354,56.302,56.1354,56.267,57606.0
2023-02-13 14:00:00,64.17,64.23,64.13,64.21,52051.0,56.267,56.3196,56.2319,56.302,52051.0
2023-02-13 14:30:00,64.2,64.27,64.12,64.25,40270.0,56.2933,56.3546,56.2231,56.3371,40270.0
2023-02-13 15:00:00,64.26,64.26,64.06,64.16,49487.0,56.3459,56.3459,56.1705,56.2582,49487.0
2023-02-13 15:30:00,64.16,64.26,63.96,64.0,127896.0,56.2582,56.3459,56.0828,56.1179,127896.0
2023-02-14 09:30:00,64.17,64.61,63.96,64.56,107671.0,56.267,56.6528,56.0828,56.6089,107671.0
2023-02-14 10:00:00,64.57,64.95,64.56,64.87,82521.0,56.6177,56.9509,56.6089,56.8807,82521.0
2023-02-14 10:30:00,64.88,64.94,64.24,64.31,86496.0,56.8895,56.9421,56.3283,56.3897,86496.0
2023-02-14 11:00:00,64.32,64.69,64.32,64.41,49437.0,56.3985,56.7229,56.3985,56.4774,49437.0
2023-02-14 11:30:00,64.4,64.4,64.14,64.3,128054.0,56.4686,56.4686,56.2406,56.3809,128054.0
2023-02-14 12:00:00,64.36,64.58,64.36,64.56,40932.0,56.4336,56.6265,56.4336,56.6089,40932.0
2023-02-14 12:30:00,64.56,64.63,64.52,64.62,22131.0,56.6089,56.6703,56.5738,56.6615,22131.0
2023-02-14 13:00:00,64.63,64.84,64.62,64.79,34499.0,56.6703,56.8544,56.6615,56.8106,34499.0
2023-02-14 13:30:00,64.8,64.82,64.69,64.78,36625.0,56.8194,56.8369,56.7229,56.8018,36625.0
2023-02-14 14:00:00,64.78,64.91,64.76,64.84,84773.0,56.8018,56.9158,56.7843,56.8544,84773.0
2023-02-14 14:30:00,64.84,64.95,64.77,64.95,67296.0,56.8544,56.9509,56.7931,56.9509,67296.0
2023-02-14 15:00:00,64.95,65.01,64.88,64.95,90675.0,56.9509,57.0035,56.8895,56.9509,90675.0
2023-02-14 15:30:00,64.95,64.96,64.79,64.85,215563.0,56.9509,56.9597,56.8106,56.8632,215563.0
2023-02-15 09:30:00,64.18,64.23,63.7,63.92,248667.0,56.2757,56.3196,55.8548,56.0477,248667.0
2023-02-15 10:00:00,63.93,64.16,63.93,63.98,94843.0,56.0565,56.2582,56.0565,56.1004,94843.0
2023-02-15 10:30:00,64.0,64.17,63.89,64.11,38791.0,56.1179,56.267,56.0214,56.2143,38791.0
2023-02-15 11:00:00,64.12,64.27,64.08,64.19,80585.0,56.2231,56.3546,56.188,56.2845,80585.0
2023-02-15 11:30:00,64.2,64.28,63.95,64.1,62015.0,56.2933,56.3634,56.074,56.2056,62015.0
2023-02-15 12:00:00,64.14,64.18,63.93,63.95,23175.0,56.2406,56.2757,56.0565,56.074,23175.0
2023-02-15 12:30:00,63.92,64.38,63.9,64.38,74761.0,56.0477,56.4511,56.0302,56.4511,74761.0
2023-02-15 13:00:00,64.38,64.48,64.36,64.45,43709.0,56.4511,56.5388,56.4336,56.5125,43709.0
2023-02-15 13:30:00,64.46,64.57,64.45,64.55,57962.0,56.5212,56.6177,56.5125,56.6002,57962.0
2023-02-15 14:00:00,64.56,64.64,64.53,64.6,64337.0,56.6089,56.6791,56.5826,56.644,64337.0
2023-02-15 14:30:00,64.6,64.62,64.52,64.57,50390.0,56.644,56.6615,56.5738,56.6177,50390.0
2023-02-15 15:00:00,64.56,64.65,64.53,64.6,57866.0,56.6089,56.6878,56.5826,56.644,57866.0
2023-02-15 15:30:00,64.6,64.75,64.55,64.7,139889.0,56.644,56.7755,56.6002,56.7317,139889.0
2023-02-16 09:30:00,63.75,64.09,63.74,63.87,115676.0,55.8987,56.1968,55.8899,56.0039,115676.0
2023-02-16 10:00:00,63.84,63.98,63.7,63.82,82315.0,55.9776,56.1004,55.8548,55.9601,82315.0
2023-02-16 10:30:00,63.82,64.05,63.73,64.02,68983.0,55.9601,56.1617,55.8811,56.1354,68983.0
2023-02-16 11:00:00,64.03,64.12,63.91,64.07,42769.0,56.1442,56.2231,56.039,56.1793,42769.0
2023-02-16 11:30:00,64.1,64.29,64.04,64.26,26065.0,56.2056,56.3722,56.153,56.3459,26065.0
2023-02-16 12:00:00,64.23,64.26,64.1,64.2,37625.0,56.3196,56.3459,56.2056,56.2933,37625.0
2023-02-16 12:30:00,64.21,64.36,64.2,64.31,58250.0,56.302,56.4336,56.2933,56.3897,58250.0
2023-02-16 13:00:00,64.31,64.34,64.13,64.15,23789.0,56.3897,56.416,56.2319,56.2494,23789.0
2023-02-16 13:30:00,64.12,64.17,64.08,64.11,19761.0,56.2231,56.267,56.188,56.2143,19761.0
2023-02-16 14:00:00,64.12,64.26,64.12,64.26,30861.0,56.2231,56.3459,56.2231,56.3459,30861.0
2023-02-16 14:30:00,64.26,64.26,64.04,64.12,27353.0,56.3459,56.3459,56.153,56.2231,27353.0
2023-02-16 15:00:00,64.12,64.13,63.85,63.95,74495.0,56.2231,56.2319,55.9864,56.074,74495.0
2023-02-16 15:30:00,63.93,64.15,63.83,63.89,154202.0,56.0565,56.2494,55.9688,56.0214,154202.0
2023-02-17 09:30:00,62.75,62.77,62.11,62.21,129577.0,55.0218,55.0394,54.4607,54.5483,129577.0
2023-02-17 10:00:00,62.28,62.73,62.28,62.58,79429.0,54.6097,55.0043,54.6097,54.8728,79429.0
2023-02-17 10:30:00,62.63,62.77,62.45,62.55,41263.0,54.9166,55.0394,54.7588,54.8465,41263.0
2023-02-17 11:00:00,62.6,62.77,62.58,62.65,87278.0,54.8903,55.0394,54.8728,54.9342,87278.0
2023-02-17 11:30:00,62.67,62.84,62.47,62.55,30788.0,54.9517,55.1008,54.7763,54.8465,30788.0
2023-02-17 12:00:00,62.55,62.69,62.4,62.46,119111.0,54.8465,54.9692,54.7149,54.7676,119111.0
2023-02-17 12:30:00,62.47,62.48,62.15,62.19,76479.0,54.7763,54.7851,54.4957,54.5308,76479.0
2023-02-17 13:00:00,62.2,62.27,62.15,62.17,61422.0,54.5396,54.601,54.4957,54.5133,61422.0
2023-02-17 13:30:00,62.16,62.22,62.11,62.12,59321.0,54.5045,54.5571,54.4607,54.4694,59321.0
2023-02-17 14:00:00,62.12,62.21,62.04,62.19,76850.0,54.4694,54.5483,54.3993,54.5308,76850.0
2023-02-17 14:30:00,62.19,62.3,62.19,62.22,70214.0,54.5308,54.6273,54.5308,54.5571,70214.0
2023-02-17 15:00:00,62.22,62.25,62.14,62.17,67968.0,54.5571,54.5834,54.487,54.5133,67968.0
2023-02-17 15:30:00,62.16,62.28,62.11,62.26,142024.0,54.5045,54.6097,54.4607,54.5922,142024.0
2023-02-21 09:30:00,62.45,62.92,62.43,62.55,231022.0,54.7588,55.1709,54.7412,54.8465,231022.0
2023-02-21 10:00:00,62.54,62.77,62.5,62.58,74681.0,54.8377,55.0394,54.8026,54.8728,74681.0
2023-02-21 10:30:00,62.57,62.86,62.53,62.81,85858.0,54.864,55.1183,54.8289,55.0744,85858.0
2023-02-21 11:00:00,62.81,62.85,62.59,62.64,76356.0,55.0744,55.1095,54.8815,54.9254,76356.0
2023-02-21 11:30:00,62.64,62.83,62.52,62.74,83563.0,54.9254,55.092,54.8202,55.0131,83563.0
2023-02-21 12:00:00,62.73,62.92,62.68,62.91,60751.0,55.0043,55.1709,54.9605,55.1621,60751.0
2023-02-21 12:30:00,62.92,63.13,62.89,63.06,97468.0,55.1709,55.355,55.1446,55.2937,97468.0
2023-02-21 13:00:00,63.05,63.06,62.92,62.93,81145.0,55.2849,55.2937,55.1709,55.1797,81145.0
2023-02-21 13:30:00,62.94,62.95,62.75,62.82,68149.0,55.1884,55.1972,55.0218,55.0832,68149.0
2023-02-21 14:00:00,62.82,62.87,62.73,62.86,111356.0,55.0832,55.1271,55.0043,55.1183,111356.0
2023-02-21 14:30:00,62.85,62.89,62.82,62.89,64840.0,55.1095,55.1446,55.0832,55.1446,64840.0
2023-02-21 15:00:00,62.89,62.91,62.81,62.84,87152.0,55.1446,55.1621,55.0744,55.1008,87152.0
2023-02-21 15:30:00,62.85,62.91,62.68,62.7,159460.0,55.1095,55.1621,54.9605,54.978,159460.0
2023-02-22 09:30:00,62.08,62.42,62.07,62.29,112218.0,54.4344,54.7325,54.4256,54.6185,112218.0
2023-02-22 10:00:00,62.29,62.33,61.88,62.01,221831.0,54.6185,54.6536,54.259,54.373,221831.0
2023-02-22 10:30:00,61.98,62.11,61.87,62.04,238746.0,54.3467,54.4607,54.2502,54.3993,238746.0
2023-02-22 11:00:00,62.04,62.16,61.93,62.0,104667.0,54.3993,54.5045,54.3028,54.3642,104667.0
2023-02-22 11:30:00,62.02,62.28,61.99,62.24,55394.0,54.3817,54.6097,54.3554,54.5746,55394.0
2023-02-22 12:00:00,62.25,62.26,62.09,62.2,37849.0,54.5834,54.5922,54.4431,54.5396,37849.0
2023-02-22 12:30:00,62.2,62.39,62.2,62.36,39492.0,54.5396,54.7062,54.5396,54.6799,39492.0
2023-02-22 13:00:00,62.37,62.49,62.31,62.46,46994.0,54.6886,54.7939,54.636,54.7676,46994.0
2023-02-22 13:30:00,62.43,62.47,62.23,62.24,53588.0,54.7412,54.7763,54.5659,54.5746,53588.0
2023-02-22 14:00:00,62.23,62.41,62.0,62.04,56944.0,54.5659,54.7237,54.3642,54.3993,56944.0
2023-02-22 14:30:00,62.01,62.01,61.63,61.67,75232.0,54.373,54.373,54.0398,54.0748,75232.0
2023-02-22 15:00:00,61.64,61.67,61.52,61.54,92520.0,54.0485,54.0748,53.9433,53.9609,92520.0
2023-02-22 15:30:00,61.54,61.94,61.54,61.79,174766.0,53.9609,54.3116,53.9609,54.1801,174766.0
2023-02-23 09:30:00,62.79,63.18,62.76,63.14,89609.0,55.0569,55.3989,55.0306,55.3638,89609.0
2023-02-23 10:00:00,63.12,63.28,63.04,63.25,89662.0,55.3463,55.4866,55.2761,55.4603,89662.0
2023-02-23 10:30:00,63.22,63.23,62.77,62.9,76523.0,55.434,55.4427,55.0394,55.1534,76523.0
2023-02-23 11:00:00,62.89,62.91,62.58,62.62,45966.0,55.1446,55.1621,54.8728,54.9078,45966.0
2023-02-23 11:30:00,62.61,62.71,62.54,62.58,27083.0,54.8991,54.9868,54.8377,54.8728,27083.0
2023-02-23 12:00:00,62.55,62.75,62.53,62.71,29597.0,54.8465,55.0218,54.8289,54.9868,29597.0
2023-02-23 12:30:00,62.73,62.85,62.71,62.85,28269.0,55.0043,55.1095,54.9868,55.1095,28269.0
2023-02-23 13:00:00,62.87,62.9,62.76,62.84,29878.0,55.1271,55.1534,55.0306,55.1008,29878.0
2023-02-23 13:30:00,62.84,62.91,62.8,62.91,38212.0,55.1008,55.1621,55.0657,55.1621,38212.0
2023-02-23 14:00:00,62.92,63.09,62.88,63.08,64822.0,55.1709,55.32,55.1358,55.3112,64822.0
2023-02-23 14:30:00,63.09,63.25,63.09,63.21,51457.0,55.32,55.4603,55.32,55.4252,51457.0
2023-02-23 15:00:00,63.22,63.36,63.22,63.35,56549.0,55.434,55.5567,55.434,55.5479,56549.0
2023-02-23 15:30:00,63.35,63.42,63.22,63.32,188247.0,55.5479,55.6093,55.434,55.5216,188247.0
2023-02-24 09:30:00,61.65,61.97,61.51,61.82,189125.0,54.0573,54.3379,53.9346,54.2064,189125.0
2023-02-24 10:00:00,61.82,62.03,61.65,61.69,126940.0,54.2064,54.3905,54.0573,54.0924,126940.0
2023-02-24 10:30:00,61.69,61.9,61.6,61.75,196768.0,54.0924,54.2765,54.0135,54.145,196768.0
2023-02-24 11:00:00,61.75,62.0,61.69,61.94,99807.0,54.145,54.3642,54.0924,54.3116,99807.0
2023-02-24 11:30:00,61.95,62.09,61.46,61.98,186272.0,54.3204,54.4431,53.8907,54.3467,186272.0
2023-02-24 12:00:00,61.98,62.03,61.9,62.0,139200.0,54.3467,54.3905,54.2765,54.3642,139200.0
2023-02-24 12:30:00,62.0,62.03,61.82,61.83,57282.0,54.3642,54.3905,54.2064,54.2151,57282.0
2023-02-24 13:00:00,61.82,61.98,61.78,61.96,57459.0,54.2064,54.3467,54.1713,54.3291,57459.0
2023-02-24 13:30:00,61.97,62.15,61.94,62.07,66658.0,54.3379,54.4957,54.3116,54.4256,66658.0
2023-02-24 14:00:00,62.07,62.34,62.05,62.29,105519.0,54.4256,54.6623,54.408,54.6185,105519.0
2023-02-24 14:30:00,62.29,62.43,62.23,62.42,87248.0,54.6185,54.7412,54.5659,54.7325,87248.0
2023-02-24 15:00:00,62.42,62.59,62.38,62.53,108774.0,54.7325,54.8815,54.6974,54.8289,108774.0
2023-02-24 15:30:00,62.53,62.62,62.35,62.59,232371.0,54.8289,54.9078,54.6711,54.8815,232371.0
2023-02-27 09:30:00,62.46,62.5,62.18,62.5,217722.0,54.7676,54.8026,54.522,54.8026,217722.0
2023-02-27 10:00:00,62.48,62.8,62.43,62.65,213903.0,54.7851,55.0657,54.7412,54.9342,213903.0
2023-02-27 10:30:00,62.64,62.66,62.42,62.59,182228.0,54.9254,54.9429,54.7325,54.8815,182228.0
2023-02-27 11:00:00,62.6,62.77,62.59,62.67,171664.0,54.8903,55.0394,54.8815,54.9517,171664.0
2023-02-27 11:30:00,62.68,62.75,62.6,62.73,83674.0,54.9605,55.0218,54.8903,55.0043,83674.0
2023-02-27 12:00:00,62.73,62.9,62.72,62.88,46124.0,55.0043,55.1534,54.9955,55.1358,46124.0
2023-02-27 12:30:00,62.88,62.96,62.65,62.74,93185.0,55.1358,55.206,54.9342,55.0131,93185.0
2023-02-27 13:00:00,62.74,62.77,62.53,62.55,82541.0,55.0131,55.0394,54.8289,54.8465,82541.0
2023-02-27 13:30:00,62.57,62.58,62.37,62.54,110663.0,54.864,54.8728,54.6886,54.8377,110663.0
2023-02-27 14:00:00,62.54,62.61,62.49,62.55,67656.0,54.8377,54.8991,54.7939,54.8465,67656.0
2023-02-27 14:30:00,62.56,62.61,62.42,62.49,103368.0,54.8552,54.8991,54.7325,54.7939,103368.0
2023-02-27 15:00:00,62.48,62.57,62.46,62.55,96482.0,54.7851,54.864,54.7676,54.8465,96482.0
2023-02-27 15:30:00,62.57,62.57,62.35,62.41,412095.0,54.864,54.864,54.6711,54.7237,412095.0
2023-02-28 09:30:00,62.87,62.9,62.46,62.47,152642.0,55.1271,55.1534,54.7676,54.7763,152642.0
2023-02-28 10:00:00,62.46,62.61,62.31,62.47,86969.0,54.7676,54.8991,54.636,54.7763,86969.0
2023-02-28 10:30:00,62.49,62.56,62.21,62.22,68704.0,54.7939,54.8552,54.5483,54.5571,68704.0
2023-02-28 11:00:00,62.23,62.39,62.21,62.22,46305.0,54.5659,54.7062,54.5483,54.5571,46305.0
2023-02-28 11:30:00,62.16,62.22,61.83,61.84,71184.0,54.5045,54.5571,54.2151,54.2239,71184.0
2023-02-28 12:00:00,61.83,61.97,61.79,61.82,32839.0,54.2151,54.3379,54.1801,54.2064,32839.0
2023-02-28 12:30:00,61.83,61.98,61.72,61.94,31010.0,54.2151,54.3467,54.1187,54.3116,31010.0
2023-02-28 13:00:00,61.94,61.95,61.75,61.79,32961.0,54.3116,54.3204,54.145,54.1801,32961.0
2023-02-28 13:30:00,61.79,61.81,61.66,61.7,33891.0,54.1801,54.1976,54.0661,54.1012,33891.0
2023-02-28 14:00:00,61.72,61.8,61.7,61.77,51694.0,54.1187,54.1888,54.1012,54.1625,51694.0
2023-02-28 14:30:00,61.78,61.82,61.71,61.73,58671.0,54.1713,54.2064,54.1099,54.1275,58671.0
2023-02-28 15:00:00,61.73,61.79,61.66,61.76,80458.0,54.1275,54.1801,54.0661,54.1538,80458.0
2023-02-28 15:30:00,61.76,61.91,61.67,61.9,182656.0,54.1538,54.2853,54.0748,54.2765,182656.0
2023-03-01 09:30:00,62.16,62.26,62.01,62.24,135555.0,54.5045,54.5922,54.373,54.5746,135555.0
2023-03-01 10:00:00,62.27,62.3,62.02,62.18,49561.0,54.601,54.6273,54.3817,54.522,49561.0
2023-03-01 10:30:00,62.17,62.53,62.15,62.4,59909.0,54.5133,54.8289,54.4957,54.7149,59909.0
2023-03-01 11:00:00,62.42,62.42,61.88,61.91,81414.0,54.7325,54.7325,54.259,54.2853,81414.0
2023-03-01 11:30:00,61.9,62.13,61.84,62.07,68453.0,54.2765,54.4782,54.2239,54.4256,68453.0
2023-03-01 12:00:00,62.05,62.33,62.04,62.08,154465.0,54.408,54.6536,54.3993,54.4344,154465.0
2023-03-01 12:30:00,62.07,62.09,61.96,62.0,36437.0,54.4256,54.4431,54.3291,54.3642,36437.0
2023-03-01 13:00:00,61.98,62.04,61.89,61.91,29258.0,54.3467,54.3993,54.2678,54.2853,29258.0
2023-03-01 13:30:00,61.89,61.95,61.78,61.93,40071.0,54.2678,54.3204,54.1713,54.3028,40071.0
2023-03-01 14:00:00,61.9,62.18,61.84,62.1,203203.0,54.2765,54.522,54.2239,54.4519,203203.0
2023-03-01 14:30:00,62.09,62.2,62.0,62.04,74214.0,54.4431,54.5396,54.3642,54.3993,74214.0
2023-03-01 15:00:00,62.04,62.25,62.03,62.23,120442.0,54.3993,54.5834,54.3905,54.5659,120442.0
2023-03-01 15:30:00,62.23,62.44,62.19,62.19,253412.0,54.5659,54.75,54.5308,54.5308,253412.0
2023-03-02 09:30:00,62.12,62.4,62.02,62.4,184020.0,54.4694,54.7149,54.3817,54.7149,184020.0
2023-03-02 10:00:00,62.39,62.7,62.38,62.53,116610.0,54.7062,54.978,54.6974,54.8289,116610.0
2023-03-02 10:30:00,62.52,62.71,62.48,62.68,99304.0,54.8202,54.9868,54.7851,54.9605,99304.0
2023-03-02 11:00:00,62.68,62.74,62.61,62.67,42887.0,54.9605,55.0131,54.8991,54.9517,42887.0
2023-03-02 11:30:00,62.68,62.75,62.58,62.62,65066.0,54.9605,55.0218,54.8728,54.9078,65066.0
2023-03-02 12:00:00,62.63,62.66,62.25,62.27,41139.0,54.9166,54.9429,54.5834,54.601,41139.0
2023-03-02 12:30:00,62.28,62.48,62.27,62.48,25214.0,54.6097,54.7851,54.601,54.7851,25214.0
2023-03-02 13:00:00,62.48,62.53,62.19,62.35,89030.0,54.7851,54.8289,54.5308,54.6711,89030.0
2023-03-02 13:30:00,62.34,62.48,62.27,62.48,79576.0,54.6623,54.7851,54.601,54.7851,79576.0
2023-03-02 14:00:00,62.52,62.55,62.34,62.45,67176.0,54.8202,54.8465,54.6623,54.7588,67176.0
2023-03-02 14:30:00,62.46,62.54,62.36,62.46,66483.0,54.7676,54.8377,54.6799,54.7676,66483.0
2023-03-02 15:00:00,62.46,62.65,62.42,62.62,106502.0,54.7676,54.9342,54.7325,54.9078,106502.0
2023-03-02 15:30:00,62.62,62.72,62.48,62.59,168215.0,54.9078,54.9955,54.7851,54.8815,168215.0
2023-03-03 09:30:00,61.86,62.36,61.74,62.26,128726.0,54.2414,54.6799,54.1362,54.5922,128726.0
2023-03-03 10:00:00,62.25,62.43,62.1,62.3,70575.0,54.5834,54.7412,54.4519,54.6273,70575.0
2023-03-03 10:30:00,62.3,62.43,62.29,62.39,67150.0,54.6273,54.7412,54.6185,54.7062,67150.0
2023-03-03 11:00:00,62.4,62.55,62.39,62.54,56155.0,54.7149,54.8465,54.7062,54.8377,56155.0
2023-03-03 11:30:00,62.55,62.79,62.5,62.77,29780.0,54.8465,55.0569,54.8026,55.0394,29780.0
2023-03-03 12:00:00,62.74,62.75,62.53,62.57,36593.0,55.0131,55.0218,54.8289,54.864,36593.0
2023-03-03 12:30:00,62.57,62.68,62.52,62.68,50627.0,54.864,54.9605,54.8202,54.9605,50627.0
2023-03-03 13:00:00,62.68,62.78,62.64,62.77,40078.0,54.9605,55.0481,54.9254,55.0394,40078.0
2023-03-03 13:30:00,62.76,62.76,62.65,62.66,29773.0,55.0306,55.0306,54.9342,54.9429,29773.0
2023-03-03 14:00:00,62.66,62.75,62.64,62.75,82520.0,54.9429,55.0218,54.9254,55.0218,82520.0
2023-03-03 14:30:00,62.75,62.93,62.75,62.9,55703.0,55.0218,55.1797,55.0218,55.1534,55703.0
2023-03-03 15:00:00,62.9,62.93,62.78,62.8,70923.0,55.1534,55.1797,55.0481,55.0657,70923.0
2023-03-03 15:30:00,62.8,62.84,62.62,62.84,193590.0,55.0657,55.1008,54.9078,55.1008,193590.0
2023-03-06 09:30:00,63.35,63.39,63.06,63.13,146795.0,55.5479,55.583,55.2937,55.355,146795.0
2023-03-06 10:00:00,63.14,63.28,63.09,63.25,67333.0,55.3638,55.4866,55.32,55.4603,67333.0
2023-03-06 10:30:00,63.26,63.35,63.2,63.2,122253.0,55.469,55.5479,55.4164,55.4164,122253.0
2023-03-06 11:00:00,63.21,63.35,63.17,63.32,51045.0,55.4252,55.5479,55.3901,55.5216,51045.0
2023-03-06 11:30:00,63.32,63.5,63.26,63.49,55973.0,55.5216,55.6795,55.469,55.6707,55973.0
2023-03-06 12:00:00,63.49,63.73,63.49,63.65,28299.0,55.6707,55.8811,55.6707,55.811,28299.0
2023-03-06 12:30:00,63.64,63.64,63.47,63.54,40252.0,55.8022,55.8022,55.6532,55.7145,40252.0
2023-03-06 13:00:00,63.53,63.55,63.33,63.39,23361.0,55.7058,55.7233,55.5304,55.583,23361.0
2023-03-06 13:30:00,63.39,63.44,63.34,63.44,49162.0,55.583,55.6269,55.5392,55.6269,49162.0
2023-03-06 14:00:00,63.44,63.51,63.32,63.48,78015.0,55.6269,55.6882,55.5216,55.6619,78015.0
2023-03-06 14:30:00,63.48,63.52,63.35,63.49,62532.0,55.6619,55.697,55.5479,55.6707,62532.0
2023-03-06 15:00:00,63.49,63.58,63.45,63.51,69901.0,55.6707,55.7496,55.6356,55.6882,69901.0
2023-03-06 15:30:00,63.51,63.66,63.47,63.52,132614.0,55.6882,55.8198,55.6532,55.697,132614.0
2023-03-07 09:30:00,63.24,63.25,62.85,62.92,131281.0,55.4515,55.4603,55.1095,55.1709,131281.0
2023-03-07 10:00:00,62.91,62.91,62.43,62.78,94012.0,55.1621,55.1621,54.7412,55.0481,94012.0
2023-03-07 10:30:00,62.75,62.85,62.37,62.43,55013.0,55.0218,55.1095,54.6886,54.7412,55013.0
2023-03-07 11:00:00,62.41,62.55,62.25,62.25,50072.0,54.7237,54.8465,54.5834,54.5834,50072.0
2023-03-07 11:30:00,62.25,62.53,62.23,62.33,111749.0,54.5834,54.8289,54.5659,54.6536,111749.0
2023-03-07 12:00:00,62.32,62.74,62.32,62.6,26744.0,54.6448,55.0131,54.6448,54.8903,26744.0
2023-03-07 12:30:00,62.58,62.62,62.43,62.44,44615.0,54.8728,54.9078,54.7412,54.75,44615.0
2023-03-07 13:00:00,62.43,62.49,62.33,62.39,31762.0,54.7412,54.7939,54.6536,54.7062,31762.0
2023-03-07 13:30:00,62.36,62.42,62.07,62.07,34646.0,54.6799,54.7325,54.4256,54.4256,34646.0
2023-03-07 14:00:00,62.06,62.11,62.0,62.05,29846.0,54.4168,54.4607,54.3642,54.408,29846.0
2023-03-07 14:30:00,62.07,62.11,62.03,62.04,36333.0,54.4256,54.4607,54.3905,54.3993,36333.0
2023-03-07 15:00:00,62.03,62.27,62.02,62.22,49740.0,54.3905,54.601,54.3817,54.5571,49740.0
2023-03-07 15:30:00,62.22,62.4,62.21,62.4,140547.0,54.5571,54.7149,54.5483,54.7149,140547.0
2023-03-08 09:30:00,62.16,62.4,62.14,62.38,85443.0,54.5045,54.7149,54.487,54.6974,85443.0
2023-03-08 10:00:00,62.38,62.38,62.07,62.32,76026.0,54.6974,54.6974,54.4256,54.6448,76026.0
2023-03-08 10:30:00,62.31,62.53,62.09,62.11,51684.0,54.636,54.8289,54.4431,54.4607,51684.0
2023-03-08 11:00:00,62.1,62.19,62.06,62.19,50273.0,54.4519,54.5308,54.4168,54.5308,50273.0
2023-03-08 11:30:00,62.19,62.22,61.87,61.87,52063.0,54.5308,54.5571,54.2502,54.2502,52063.0
2023-03-08 12:00:00,61.88,61.97,61.82,61.85,37808.0,54.259,54.3379,54.2064,54.2327,37808.0
2023-03-08 12:30:00,61.85,61.94,61.78,61.82,18867.0,54.2327,54.3116,54.1713,54.2064,18867.0
2023-03-08 13:00:00,61.8,61.87,61.68,61.68,23726.0,54.1888,54.2502,54.0836,54.0836,23726.0
2023-03-08 13:30:00,61.7,61.83,61.69,61.8,18086.0,54.1012,54.2151,54.0924,54.1888,18086.0
2023-03-08 14:00:00,61.81,61.89,61.79,61.88,32734.0,54.1976,54.2678,54.1801,54.259,32734.0
2023-03-08 14:30:00,61.87,61.9,61.82,61.84,18848.0,54.2502,54.2765,54.2064,54.2239,18848.0
2023-03-08 15:00:00,61.83,61.88,61.75,61.81,36618.0,54.2151,54.259,54.145,54.1976,36618.0
2023-03-08 15:30:00,61.8,62.1,61.8,61.97,97119.0,54.1888,54.4519,54.1888,54.3379,97119.0
2023-03-09 09:30:00,61.71,62.2,61.71,62.01,121046.0,54.1099,54.5396,54.1099,54.373,121046.0
2023-03-09 10:00:00,62.0,62.09,61.64,61.73,57768.0,54.3642,54.4431,54.0485,54.1275,57768.0
2023-03-09 10:30:00,61.74,61.92,61.7,61.73,40126.0,54.1362,54.2941,54.1012,54.1275,40126.0
2023-03-09 11:00:00,61.72,61.84,61.63,61.82,49799.0,54.1187,54.2239,54.0398,54.2064,49799.0
2023-03-09 11:30:00,61.83,61.96,61.58,61.6,87272.0,54.2151,54.3291,53.9959,54.0135,87272.0
2023-03-09 12:00:00,61.59,61.63,61.5,61.61,68685.0,54.0047,54.0398,53.9258,54.0222,68685.0
2023-03-09 12:30:00,61.64,61.65,61.43,61.54,48442.0,54.0485,54.0573,53.8644,53.9609,48442.0
2023-03-09 13:00:00,61.52,61.59,61.2,61.28,106996.0,53.9433,54.0047,53.6627,53.7329,106996.0
2023-03-09 13:30:00,61.3,61.32,61.14,61.18,52907.0,53.7504,53.768,53.6101,53.6452,52907.0
2023-03-09 14:00:00,61.19,61.26,61.14,61.17,39514.0,53.654,53.7153,53.6101,53.6364,39514.0
2023-03-09 14:30:00,61.16,61.19,61.07,61.1,39532.0,53.6277,53.654,53.5487,53.575,39532.0
2023-03-09 15:00:00,61.1,61.11,60.89,61.06,79386.0,53.575,53.5838,53.3909,53.54,79386.0
2023-03-09 15:30:00,61.04,61.17,60.95,60.95,132392.0,53.5224,53.6364,53.4435,53.4435,132392.0
2023-03-10 09:30:00,61.49,61.8,61.34,61.75,120127.0,53.917,54.1888,53.7855,54.145,120127.0
2023-03-10 10:00:00,61.74,61.98,61.5,61.58,69081.0,54.1362,54.3467,53.9258,53.9959,69081.0
2023-03-10 10:30:00,61.6,61.84,61.42,61.72,100945.0,54.0135,54.2239,53.8556,54.1187,100945.0
2023-03-10 11:00:00,61.69,61.78,61.63,61.73,28316.0,54.0924,54.1713,54.0398,54.1275,28316.0
2023-03-10 11:30:00,61.73,61.89,61.51,61.51,38956.0,54.1275,54.2678,53.9346,53.9346,38956.0
2023-03-10 12:00:00,61.51,61.55,61.28,61.55,36697.0,53.9346,53.9696,53.7329,53.9696,36697.0
2023-03-10 12:30:00,61.62,61.68,61.43,61.52,31585.0,54.031,54.0836,53.8644,53.9433,31585.0
2023-03-10 13:00:00,61.5,61.57,61.12,61.16,32456.0,53.9258,53.9872,53.5926,53.6277,32456.0
2023-03-10 13:30:00,61.16,61.16,60.85,60.96,28160.0,53.6277,53.6277,53.3558,53.4523,28160.0
2023-03-10 14:00:00,60.96,61.16,60.93,60.94,34683.0,53.4523,53.6277,53.426,53.4348,34683.0
2023-03-10 14:30:00,60.94,61.24,60.94,61.14,34712.0,53.4348,53.6978,53.4348,53.6101,34712.0
2023-03-10 15:00:00,61.14,61.16,60.87,60.96,71670.0,53.6101,53.6277,53.3734,53.4523,71670.0
2023-03-10 15:30:00,60.95,61.0,60.76,60.98,150933.0,53.4435,53.4874,53.2769,53.4698,150933.0
2023-03-13 09:30:00,59.0,59.61,58.6,59.56,168623.0,51.7337,52.2686,51.3829,52.2247,168623.0
2023-03-13 10:00:00,59.57,59.84,59.24,59.32,95317.0,52.2335,52.4702,51.9441,52.0143,95317.0
2023-03-13 10:30:00,59.34,60.11,59.31,60.11,157663.0,52.0318,52.707,52.0055,52.707,157663.0
2023-03-13 11:00:00,60.11,60.11,59.56,59.89,84092.0,52.707,52.707,52.2247,52.5141,84092.0
2023-03-13 11:30:00,59.89,59.92,59.34,59.72,284516.0,52.5141,52.5404,52.0318,52.365,284516.0
2023-03-13 12:00:00,59.75,59.88,59.24,59.33,111740.0,52.3913,52.5053,51.9441,52.023,111740.0
2023-03-13 12:30:00,59.34,59.57,59.19,59.3,125535.0,52.0318,52.2335,51.9003,51.9967,125535.0
2023-03-13 13:00:00,59.28,59.45,59.17,59.29,132438.0,51.9792,52.1283,51.8827,51.988,132438.0
2023-03-13 13:30:00,59.3,59.48,59.24,59.43,129526.0,51.9967,52.1546,51.9441,52.1107,129526.0
2023-03-13 14:00:00,59.42,59.66,59.4,59.6,149714.0,52.102,52.3124,52.0844,52.2598,149714.0
2023-03-13 14:30:00,59.62,59.67,59.47,59.51,130477.0,52.2773,52.3212,52.1458,52.1809,130477.0
2023-03-13 15:00:00,59.51,59.53,59.07,59.12,118987.0,52.1809,52.1984,51.7951,51.8389,118987.0
2023-03-13 15:30:00,59.12,59.35,59.11,59.16,316938.0,51.8389,52.0406,51.8301,51.874,316938.0
2023-03-14 09:30:00,59.84,60.25,59.68,60.23,126710.0,52.4702,52.8297,52.3299,52.8122,126710.0
2023-03-14 10:00:00,60.23,60.49,60.11,60.42,83970.0,52.8122,53.0402,52.707,52.9788,83970.0
2023-03-14 10:30:00,60.43,60.44,60.07,60.08,70841.0,52.9876,52.9963,52.6719,52.6807,70841.0
2023-03-14 11:00:00,60.08,60.6,60.04,60.55,73717.0,52.6807,53.1366,52.6456,53.0928,73717.0
2023-03-14 11:30:00,60.58,60.64,60.43,60.55,70763.0,53.1191,53.1717,52.9876,53.0928,70763.0
2023-03-14 12:00:00,60.56,60.63,60.39,60.39,39521.0,53.1016,53.1629,52.9525,52.9525,39521.0
2023-03-14 12:30:00,60.36,60.57,60.16,60.22,40228.0,52.9262,53.1103,52.7508,52.8034,40228.0
2023-03-14 13:00:00,60.22,60.26,59.9,60.05,31830.0,52.8034,52.8385,52.5228,52.6544,31830.0
2023-03-14 13:30:00,60.04,60.12,59.95,59.95,26494.0,52.6456,52.7157,52.5667,52.5667,26494.0
2023-03-14 14:00:00,59.97,59.97,59.84,59.92,41657.0,52.5842,52.5842,52.4702,52.5404,41657.0
2023-03-14 14:30:00,59.92,59.97,59.77,59.78,46108.0,52.5404,52.5842,52.4088,52.4176,46108.0
2023-03-14 15:00:00,59.77,59.79,59.35,59.58,116413.0,52.4088,52.4264,52.0406,52.2422,116413.0
2023-03-14 15:30:00,59.59,60.0,59.54,59.94,128030.0,52.251,52.6105,52.2072,52.5579,128030.0
2023-03-15 09:30:00,55.9,56.64,55.88,56.06,289994.0,49.0155,49.6643,48.9979,49.1558,289994.0
2023-03-15 10:00:00,56.05,57.03,55.88,56.98,153551.0,49.147,50.0063,48.9979,49.9625,153551.0
2023-03-15 10:30:00,56.98,57.21,56.73,57.01,174625.0,49.9625,50.1641,49.7432,49.9888,174625.0
2023-03-15 11:00:00,57.01,57.28,56.86,56.97,124243.0,49.9888,50.2255,49.8572,49.9537,124243.0
2023-03-15 11:30:00,56.99,57.1,56.6,56.66,102291.0,49.9712,50.0677,49.6293,49.6819,102291.0
2023-03-15 12:00:00,56.68,56.79,56.05,56.23,126145.0,49.6994,49.7959,49.147,49.3048,126145.0
2023-03-15 12:30:00,56.25,56.42,56.18,56.26,67913.0,49.3224,49.4714,49.261,49.3311,67913.0
2023-03-15 13:00:00,56.26,56.74,56.25,56.53,49680.0,49.3311,49.752,49.3224,49.5679,49680.0
2023-03-15 13:30:00,56.52,56.69,56.43,56.55,58022.0,49.5591,49.7082,49.4802,49.5854,58022.0
2023-03-15 14:00:00,56.55,56.94,56.37,56.85,118495.0,49.5854,49.9274,49.4276,49.8485,118495.0
2023-03-15 14:30:00,56.87,57.31,56.86,57.14,89978.0,49.866,50.2518,49.8572,50.1028,89978.0
2023-03-15 15:00:00,57.16,57.26,56.99,57.1,173313.0,50.1203,50.208,49.9712,50.0677,173313.0
2023-03-15 15:30:00,57.09,57.31,56.92,57.31,526387.0,50.0589,50.2518,49.9098,50.2518,526387.0
2023-03-16 09:30:00,55.55,56.31,55.31,56.21,238549.0,48.7086,49.375,48.4981,49.2873,238549.0
2023-03-16 10:00:00,56.21,56.22,55.03,55.25,202685.0,49.2873,49.2961,48.2526,48.4455,202685.0
2023-03-16 10:30:00,55.33,56.54,55.29,56.51,205147.0,48.5157,49.5766,48.4806,49.5503,205147.0
2023-03-16 11:00:00,56.47,56.52,56.14,56.29,84115.0,49.5153,49.5591,49.2259,49.3574,84115.0
2023-03-16 11:30:00,56.3,56.81,55.98,56.68,134353.0,49.3662,49.8134,49.0856,49.6994,134353.0
2023-03-16 12:00:00,56.71,56.73,56.37,56.66,59089.0,49.7257,49.7432,49.4276,49.6819,59089.0
2023-03-16 12:30:00,56.66,57.07,56.43,57.07,234641.0,49.6819,50.0414,49.4802,50.0414,234641.0
2023-03-16 13:00:00,57.06,57.24,56.81,56.83,77680.0,50.0326,50.1904,49.8134,49.8309,77680.0
2023-03-16 13:30:00,56.82,56.88,56.7,56.8,128546.0,49.8222,49.8748,49.7169,49.8046,128546.0
2023-03-16 14:00:00,56.79,56.79,56.47,56.62,159001.0,49.7959,49.7959,49.5153,49.6468,159001.0
2023-03-16 14:30:00,56.64,56.76,56.53,56.73,130334.0,49.6643,49.7696,49.5679,49.7432,130334.0
2023-03-16 15:00:00,56.73,56.86,56.7,56.82,172225.0,49.7432,49.8572,49.7169,49.8222,172225.0
2023-03-16 15:30:00,56.83,57.56,56.82,57.56,576658.0,49.8309,50.471,49.8222,50.471,576658.0
2023-03-17 09:30:00,57.12,57.23,56.6,56.74,300939.0,50.0852,50.1817,49.6293,49.752,300939.0
2023-03-17 10:00:00,56.74,57.09,56.25,56.34,156992.0,49.752,50.0589,49.3224,49.4013,156992.0
2023-03-17 10:30:00,56.32,56.63,56.22,56.28,181404.0,49.3837,49.6556,49.2961,49.3487,181404.0
2023-03-17 11:00:00,56.27,56.45,55.99,56.32,94501.0,49.3399,49.4977,49.0944,49.3837,94501.0
2023-03-17 11:30:00,56.3,56.58,55.95,56.53,128962.0,49.3662,49.6117,49.0593,49.5679,128962.0
2023-03-17 12:00:00,56.55,56.82,56.48,56.78,132736.0,49.5854,49.8222,49.524,49.7871,132736.0
2023-03-17 12:30:00,56.78,56.92,56.47,56.72,71979.0,49.7871,49.9098,49.5153,49.7345,71979.0
2023-03-17 13:00:00,56.73,56.91,56.64,56.8,105691.0,49.7432,49.9011,49.6643,49.8046,105691.0
2023-03-17 13:30:00,56.79,56.93,56.74,56.9,114175.0,49.7959,49.9186,49.752,49.8923,114175.0
2023-03-17 14:00:00,56.9,56.95,56.66,56.69,111097.0,49.8923,49.9362,49.6819,49.7082,111097.0
2023-03-17 14:30:00,56.69,56.73,56.53,56.69,92564.0,49.7082,49.7432,49.5679,49.7082,92564.0
2023-03-17 15:00:00,56.7,56.75,56.59,56.71,125568.0,49.7169,49.7608,49.6205,49.7257,125568.0
2023-03-17 15:30:00,56.72,56.77,56.53,56.75,300464.0,49.7345,49.7783,49.5679,49.7608,300464.0
2023-03-20 09:30:00,56.76,57.2,56.7,57.17,160001.0,50.4116,50.8024,50.3583,50.7757,160001.0
2023-03-20 10:00:00,57.21,57.34,56.8,57.06,82527.0,50.8113,50.9267,50.4471,50.678,82527.0
2023-03-20 10:30:00,57.05,57.16,56.94,57.08,89767.0,50.6692,50.7669,50.5715,50.6958,89767.0
2023-03-20 11:00:00,57.08,57.41,57.0,57.4,90646.0,50.6958,50.9889,50.6248,50.98,90646.0
2023-03-20 11:30:00,57.39,57.48,57.2,57.21,59091.0,50.9711,51.0511,50.8024,50.8113,59091.0
2023-03-20 12:00:00,57.19,57.22,56.86,57.1,136825.0,50.7935,50.8201,50.5004,50.7136,136825.0
2023-03-20 12:30:00,57.11,57.24,57.05,57.12,31614.0,50.7224,50.8379,50.6692,50.7313,31614.0
2023-03-20 13:00:00,57.15,57.3,57.08,57.11,26550.0,50.758,50.8912,50.6958,50.7224,26550.0
2023-03-20 13:30:00,57.13,57.18,56.99,57.06,62085.0,50.7402,50.7846,50.6159,50.678,62085.0
2023-03-20 14:00:00,57.06,57.25,57.02,57.22,33528.0,50.678,50.8468,50.6425,50.8201,33528.0
2023-03-20 14:30:00,57.22,57.22,57.02,57.07,35205.0,50.8201,50.8201,50.6425,50.6869,35205.0
2023-03-20 15:00:00,57.06,57.11,57.0,57.06,46695.0,50.678,50.7224,50.6248,50.678,46695.0
2023-03-20 15:30:00,57.05,57.15,56.98,57.15,142857.0,50.6692,50.758,50.607,50.758,142857.0
2023-03-21 09:30:00,59.35,59.53,59.19,59.29,151589.0,52.7119,52.8718,52.5698,52.6586,151589.0
2023-03-21 10:00:00,59.31,59.44,58.49,58.72,202934.0,52.6764,52.7918,51.9481,52.1524,202934.0
2023-03-21 10:30:00,58.7,58.98,58.55,58.79,117655.0,52.1346,52.3833,52.0014,52.2145,117655.0
2023-03-21 11:00:00,58.79,58.84,58.42,58.47,58170.0,52.2145,52.259,51.8859,51.9303,58170.0
2023-03-21 11:30:00,58.48,58.5,58.2,58.46,165059.0,51.9392,51.957,51.6905,51.9215,165059.0
2023-03-21 12:00:00,58.47,58.63,58.46,58.62,114358.0,51.9303,52.0724,51.9215,52.0636,114358.0
2023-03-21 12:30:00,58.61,58.77,58.56,58.59,42156.0,52.0547,52.1968,52.0103,52.0369,42156.0
2023-03-21 13:00:00,58.58,58.75,58.51,58.75,26866.0,52.028,52.179,51.9659,52.179,26866.0
2023-03-21 13:30:00,58.75,58.97,58.71,58.89,63511.0,52.179,52.3744,52.1435,52.3034,63511.0
2023-03-21 14:00:00,58.89,59.05,58.89,59.02,54582.0,52.3034,52.4455,52.3034,52.4188,54582.0
2023-03-21 14:30:00,59.02,59.06,58.84,58.99,59369.0,52.4188,52.4543,52.259,52.3922,59369.0
2023-03-21 15:00:00,58.99,59.03,58.91,58.96,54322.0,52.3922,52.4277,52.3211,52.3655,54322.0
2023-03-21 15:30:00,58.96,59.09,58.88,58.89,119687.0,52.3655,52.481,52.2945,52.3034,119687.0
2023-03-22 09:30:00,58.69,58.89,58.6,58.87,92408.0,52.1257,52.3034,52.0458,52.2856,92408.0
2023-03-22 10:00:00,58.86,58.97,58.76,58.79,55754.0,52.2767,52.3744,52.1879,52.2145,55754.0
2023-03-22 10:30:00,58.79,59.08,58.71,59.0,135415.0,52.2145,52.4721,52.1435,52.4011,135415.0
2023-03-22 11:00:00,59.01,59.05,58.72,58.78,44556.0,52.4099,52.4455,52.1524,52.2057,44556.0
2023-03-22 11:30:00,58.8,58.81,58.56,58.56,47715.0,52.2234,52.2323,52.0103,52.0103,47715.0
2023-03-22 12:00:00,58.57,58.71,58.48,58.67,83372.0,52.0192,52.1435,51.9392,52.108,83372.0
2023-03-22 12:30:00,58.67,58.73,58.53,58.65,40966.0,52.108,52.1613,51.9836,52.0902,40966.0
2023-03-22 13:00:00,58.65,58.8,58.57,58.75,28725.0,52.0902,52.2234,52.0192,52.179,28725.0
2023-03-22 13:30:00,58.75,58.81,58.68,58.69,56780.0,52.179,52.2323,52.1169,52.1257,56780.0
2023-03-22 14:00:00,58.75,59.22,58.72,59.04,60711.0,52.179,52.5965,52.1524,52.4366,60711.0
2023-03-22 14:30:00,59.04,59.32,58.72,58.93,49669.0,52.4366,52.6853,52.1524,52.3389,49669.0
2023-03-22 15:00:00,58.93,58.96,58.52,58.88,59458.0,52.3389,52.3655,51.9747,52.2945,59458.0
2023-03-22 15:30:00,58.88,58.9,58.19,58.19,96295.0,52.2945,52.3122,51.6817,51.6817,96295.0
2023-03-23 09:30:00,58.36,58.66,58.36,58.43,42331.0,51.8326,52.0991,51.8326,51.8948,42331.0
2023-03-23 10:00:00,58.44,58.6,58.33,58.41,51621.0,51.9037,52.0458,51.806,51.877,51621.0
2023-03-23 10:30:00,58.43,58.47,58.2,58.37,41090.0,51.8948,51.9303,51.6905,51.8415,41090.0
2023-03-23 11:00:00,58.39,58.53,58.38,58.47,27525.0,51.8593,51.9836,51.8504,51.9303,27525.0
2023-03-23 11:30:00,58.48,58.56,58.34,58.38,90460.0,51.9392,52.0103,51.8149,51.8504,90460.0
2023-03-23 12:00:00,58.37,58.45,58.14,58.16,53896.0,51.8415,51.9126,51.6372,51.655,53896.0
2023-03-23 12:30:00,58.16,58.18,58.0,58.03,56468.0,51.655,51.6728,51.5129,51.5396,56468.0
2023-03-23 13:00:00,58.03,58.04,57.55,57.61,40113.0,51.5396,51.5484,51.1132,51.1665,40113.0
2023-03-23 13:30:00,57.58,57.75,57.52,57.52,69174.0,51.1399,51.2909,51.0866,51.0866,69174.0
2023-03-23 14:00:00,57.54,57.63,57.31,57.32,46812.0,51.1044,51.1843,50.9001,50.909,46812.0
2023-03-23 14:30:00,57.32,57.39,56.97,57.12,48063.0,50.909,50.9711,50.5981,50.7313,48063.0
2023-03-23 15:00:00,57.16,57.45,56.85,56.96,101596.0,50.7669,51.0244,50.4915,50.5892,101596.0
2023-03-23 15:30:00,56.92,57.33,56.87,57.08,190408.0,50.5537,50.9178,50.5093,50.6958,190408.0
2023-03-24 09:30:00,55.59,55.67,55.17,55.36,129698.0,49.3725,49.4435,48.9994,49.1682,129698.0
2023-03-24 10:00:00,55.35,55.54,55.02,55.42,175490.0,49.1593,49.328,48.8662,49.2215,175490.0
2023-03-24 10:30:00,55.43,55.62,55.29,55.41,46920.0,49.2304,49.3991,49.106,49.2126,46920.0
2023-03-24 11:00:00,55.39,55.47,55.27,55.4,62128.0,49.1948,49.2659,49.0882,49.2037,62128.0
2023-03-24 11:30:00,55.42,55.84,55.4,55.84,76697.0,49.2215,49.5945,49.2037,49.5945,76697.0
2023-03-24 12:00:00,55.84,55.89,55.58,55.64,47849.0,49.5945,49.6389,49.3636,49.4169,47849.0
2023-03-24 12:30:00,55.64,55.82,55.62,55.75,31192.0,49.4169,49.5767,49.3991,49.5146,31192.0
2023-03-24 13:00:00,55.77,55.85,55.71,55.78,30202.0,49.5323,49.6034,49.479,49.5412,30202.0
2023-03-24 13:30:00,55.8,55.85,55.72,55.82,26964.0,49.559,49.6034,49.4879,49.5767,26964.0
2023-03-24 14:00:00,55.83,56.03,55.8,56.03,46341.0,49.5856,49.7632,49.559,49.7632,46341.0
2023-03-24 14:30:00,56.02,56.16,56.0,56.08,32858.0,49.7544,49.8787,49.7366,49.8077,32858.0
2023-03-24 15:00:00,56.09,56.12,55.98,56.03,118320.0,49.8165,49.8432,49.7188,49.7632,118320.0
2023-03-24 15:30:00,56.03,56.05,55.64,55.77,171119.0,49.7632,49.781,49.4169,49.5323,171119.0
2023-03-27 09:30:00,56.35,56.35,56.0,56.05,112195.0,50.0475,50.0475,49.7366,49.781,112195.0
2023-03-27 10:00:00,56.07,56.29,56.03,56.05,59254.0,49.7988,49.9942,49.7632,49.781,59254.0
2023-03-27 10:30:00,56.05,56.23,55.94,56.2,307417.0,49.781,49.9409,49.6833,49.9142,307417.0
2023-03-27 11:00:00,56.23,56.26,56.1,56.25,52525.0,49.9409,49.9675,49.8254,49.9586,52525.0
2023-03-27 11:30:00,56.27,56.56,56.14,56.5,68016.0,49.9764,50.234,49.8609,50.1807,68016.0
2023-03-27 12:00:00,56.49,56.77,56.47,56.74,38813.0,50.1718,50.4205,50.154,50.3938,38813.0
2023-03-27 12:30:00,56.75,56.82,56.72,56.79,54201.0,50.4027,50.4649,50.3761,50.4382,54201.0
2023-03-27 13:00:00,56.8,57.02,56.78,56.93,59520.0,50.4471,50.6425,50.4294,50.5626,59520.0
2023-03-27 13:30:00,56.93,57.13,56.9,57.1,216040.0,50.5626,50.7402,50.5359,50.7136,216040.0
2023-03-27 14:00:00,57.1,57.25,57.09,57.23,69662.0,50.7136,50.8468,50.7047,50.829,69662.0
2023-03-27 14:30:00,57.23,57.29,57.17,57.24,54406.0,50.829,50.8823,50.7757,50.8379,54406.0
2023-03-27 15:00:00,57.24,57.3,57.11,57.17,103845.0,50.8379,50.8912,50.7224,50.7757,103845.0
2023-03-27 15:30:00,57.17,57.23,57.11,57.2,304708.0,50.7757,50.829,50.7224,50.8024,304708.0
2023-03-28 09:30:00,57.35,57.88,57.22,57.69,178433.0,50.9356,51.4063,50.8201,51.2376,178433.0
2023-03-28 10:00:00,57.68,58.08,57.65,58.08,99671.0,51.2287,51.584,51.2021,51.584,99671.0
2023-03-28 10:30:00,58.08,58.15,57.87,58.15,91151.0,51.584,51.6461,51.3974,51.6461,91151.0
2023-03-28 11:00:00,58.16,58.21,58.08,58.19,69490.0,51.655,51.6994,51.584,51.6817,69490.0
2023-03-28 11:30:00,58.18,58.18,58.0,58.08,89785.0,51.6728,51.6728,51.5129,51.584,89785.0
2023-03-28 12:00:00,58.07,58.12,57.98,58.05,44137.0,51.5751,51.6195,51.4951,51.5573,44137.0
2023-03-28 12:30:00,58.05,58.19,57.99,58.08,35757.0,51.5573,51.6817,51.504,51.584,35757.0
2023-03-28 13:00:00,58.08,58.08,57.94,57.95,44904.0,51.584,51.584,51.4596,51.4685,44904.0
2023-03-28 13:30:00,57.94,57.94,57.72,57.73,75758.0,51.4596,51.4596,51.2642,51.2731,75758.0
2023-03-28 14:00:00,57.73,57.85,57.68,57.73,66766.0,51.2731,51.3797,51.2287,51.2731,66766.0
2023-03-28 14:30:00,57.73,57.78,57.61,57.78,61671.0,51.2731,51.3175,51.1665,51.3175,61671.0
2023-03-28 15:00:00,57.79,57.83,57.76,57.8,65827.0,51.3264,51.3619,51.2997,51.3353,65827.0
2023-03-28 15:30:00,57.8,57.93,57.78,57.89,128487.0,51.3353,51.4507,51.3175,51.4152,128487.0
2023-03-29 09:30:00,58.42,58.53,58.16,58.39,80052.0,51.8859,51.9836,51.655,51.8593,80052.0
2023-03-29 10:00:00,58.42,58.48,58.32,58.38,36770.0,51.8859,51.9392,51.7971,51.8504,36770.0
2023-03-29 10:30:00,58.39,58.48,58.13,58.26,104190.0,51.8593,51.9392,51.6284,51.7438,104190.0
2023-03-29 11:00:00,58.28,58.39,58.21,58.29,107309.0,51.7616,51.8593,51.6994,51.7705,107309.0
2023-03-29 11:30:00,58.29,58.49,58.27,58.42,59908.0,51.7705,51.9481,51.7527,51.8859,59908.0
2023-03-29 12:00:00,58.41,58.46,58.33,58.37,36789.0,51.877,51.9215,51.806,51.8415,36789.0
2023-03-29 12:30:00,58.35,58.48,58.35,58.44,25476.0,51.8238,51.9392,51.8238,51.9037,25476.0
2023-03-29 13:00:00,58.44,58.46,58.27,58.33,44490.0,51.9037,51.9215,51.7527,51.806,44490.0
2023-03-29 13:30:00,58.3,58.34,58.2,58.21,59011.0,51.7794,51.8149,51.6905,51.6994,59011.0
2023-03-29 14:00:00,58.2,58.23,58.15,58.2,130617.0,51.6905,51.7172,51.6461,51.6905,130617.0
2023-03-29 14:30:00,58.2,58.35,58.18,58.3,81245.0,51.6905,51.8238,51.6728,51.7794,81245.0
2023-03-29 15:00:00,58.3,58.31,58.12,58.23,195724.0,51.7794,51.7882,51.6195,51.7172,195724.0
2023-03-29 15:30:00,58.23,58.36,58.13,58.15,334564.0,51.7172,51.8326,51.6284,51.6461,334564.0
2023-03-30 09:30:00,59.62,59.63,59.28,59.44,146958.0,52.9517,52.9606,52.6497,52.7918,146958.0
2023-03-30 10:00:00,59.4,59.47,59.11,59.2,101861.0,52.7563,52.8185,52.4988,52.5787,101861.0
2023-03-30 10:30:00,59.2,59.43,59.13,59.18,77969.0,52.5787,52.783,52.5165,52.5609,77969.0
2023-03-30 11:00:00,59.17,59.26,59.11,59.24,69027.0,52.552,52.632,52.4988,52.6142,69027.0
2023-03-30 11:30:00,59.23,59.35,59.04,59.13,71526.0,52.6053,52.7119,52.4366,52.5165,71526.0
2023-03-30 12:00:00,59.14,59.21,59.09,59.17,50798.0,52.5254,52.5876,52.481,52.552,50798.0
2023-03-30 12:30:00,59.15,59.17,59.05,59.1,40172.0,52.5343,52.552,52.4455,52.4899,40172.0
2023-03-30 13:00:00,59.1,59.15,59.05,59.11,35865.0,52.4899,52.5343,52.4455,52.4988,35865.0
2023-03-30 13:30:00,59.12,59.12,59.0,59.04,39263.0,52.5076,52.5076,52.4011,52.4366,39263.0
2023-03-30 14:00:00,59.05,59.1,59.01,59.07,54711.0,52.4455,52.4899,52.4099,52.4632,54711.0
2023-03-30 14:30:00,59.07,59.14,59.06,59.14,46805.0,52.4632,52.5254,52.4543,52.5254,46805.0
2023-03-30 15:00:00,59.14,59.22,59.13,59.19,52366.0,52.5254,52.5965,52.5165,52.5698,52366.0
2023-03-30 15:30:00,59.21,59.23,59.06,59.17,142424.0,52.5876,52.6053,52.4543,52.552,142424.0
2023-03-31 09:30:00,58.94,59.1,58.87,58.87,60317.0,52.3478,52.4899,52.2856,52.2856,60317.0
2023-03-31 10:00:00,58.87,59.07,58.87,59.06,46426.0,52.2856,52.4632,52.2856,52.4543,46426.0
2023-03-31 10:30:00,59.04,59.2,59.02,59.2,46778.0,52.4366,52.5787,52.4188,52.5787,46778.0
2023-03-31 11:00:00,59.17,59.17,59.0,59.13,59385.0,52.552,52.552,52.4011,52.5165,59385.0
2023-03-31 11:30:00,59.16,59.26,59.04,59.23,26474.0,52.5432,52.632,52.4366,52.6053,26474.0
2023-03-31 12:00:00,59.23,59.3,59.15,59.19,25849.0,52.6053,52.6675,52.5343,52.5698,25849.0
2023-03-31 12:30:00,59.21,59.26,59.13,59.26,20811.0,52.5876,52.632,52.5165,52.632,20811.0
2023-03-31 13:00:00,59.25,59.27,59.19,59.22,57765.0,52.6231,52.6409,52.5698,52.5965,57765.0
2023-03-31 13:30:00,59.21,59.22,59.06,59.12,42996.0,52.5876,52.5965,52.4543,52.5076,42996.0
2023-03-31 14:00:00,59.11,59.18,59.06,59.12,32267.0,52.4988,52.5609,52.4543,52.5076,32267.0
2023-03-31 14:30:00,59.12,59.14,59.05,59.13,35863.0,52.5076,52.5254,52.4455,52.5165,35863.0
2023-03-31 15:00:00,59.14,59.22,59.08,59.22,35185.0,52.5254,52.5965,52.4721,52.5965,35185.0
2023-03-31 15:30:00,59.23,59.23,59.02,59.06,94534.0,52.6053,52.6053,52.4188,52.4543,94534.0
2023-04-03 09:30:00,62.47,62.85,62.23,62.66,315783.0,55.483,55.8205,55.2698,55.6517,315783.0
2023-04-03 10:00:00,62.66,62.78,62.58,62.7,137505.0,55.6517,55.7583,55.5806,55.6872,137505.0
2023-04-03 10:30:00,62.71,62.87,62.6,62.63,138213.0,55.6961,55.8382,55.5984,55.6251,138213.0
2023-04-03 11:00:00,62.64,62.64,62.41,62.54,125691.0,55.6339,55.6339,55.4297,55.5451,125691.0
2023-04-03 11:30:00,62.55,62.78,62.55,62.72,72917.0,55.554,55.7583,55.554,55.705,72917.0
2023-04-03 12:00:00,62.72,62.79,62.59,62.75,50417.0,55.705,55.7672,55.5895,55.7316,50417.0
2023-04-03 12:30:00,62.77,63.05,62.76,63.05,77309.0,55.7494,55.9981,55.7405,55.9981,77309.0
2023-04-03 13:00:00,63.05,63.17,62.98,63.06,91102.0,55.9981,56.1047,55.9359,56.007,91102.0
2023-04-03 13:30:00,63.08,63.19,63.03,63.17,75286.0,56.0247,56.1224,55.9803,56.1047,75286.0
2023-04-03 14:00:00,63.18,63.31,63.16,63.29,175648.0,56.1135,56.229,56.0958,56.2112,175648.0
2023-04-03 14:30:00,63.29,63.43,63.26,63.43,97519.0,56.2112,56.3356,56.1846,56.3356,97519.0
2023-04-03 15:00:00,63.43,63.48,63.33,63.33,179663.0,56.3356,56.38,56.2468,56.2468,179663.0
2023-04-03 15:30:00,63.34,63.34,62.92,63.13,282646.0,56.2556,56.2556,55.8826,56.0691,282646.0
2023-04-04 09:30:00,62.48,62.55,62.16,62.55,175511.0,55.4918,55.554,55.2076,55.554,175511.0
2023-04-04 10:00:00,62.55,62.69,62.3,62.44,240403.0,55.554,55.6783,55.332,55.4563,240403.0
2023-04-04 10:30:00,62.44,62.6,62.35,62.51,186186.0,55.4563,55.5984,55.3764,55.5185,186186.0
2023-04-04 11:00:00,62.5,62.56,62.19,62.34,197454.0,55.5096,55.5629,55.2343,55.3675,197454.0
2023-04-04 11:30:00,62.36,62.48,61.78,61.88,63412.0,55.3853,55.4918,54.8701,54.9589,63412.0
2023-04-04 12:00:00,61.88,61.92,61.7,61.9,49189.0,54.9589,54.9945,54.7991,54.9767,49189.0
2023-04-04 12:30:00,61.9,61.94,61.82,61.9,40189.0,54.9767,55.0122,54.9057,54.9767,40189.0
2023-04-04 13:00:00,61.91,62.03,61.86,61.99,25250.0,54.9856,55.0922,54.9412,55.0566,25250.0
2023-04-04 13:30:00,62.0,62.0,61.92,61.97,36289.0,55.0655,55.0655,54.9945,55.0389,36289.0
2023-04-04 14:00:00,61.97,61.99,61.87,61.88,39077.0,55.0389,55.0566,54.9501,54.9589,39077.0
2023-04-04 14:30:00,61.88,62.01,61.85,61.93,30989.0,54.9589,55.0744,54.9323,55.0033,30989.0
2023-04-04 15:00:00,61.93,61.97,61.82,61.89,83879.0,55.0033,55.0389,54.9057,54.9678,83879.0
2023-04-04 15:30:00,61.9,62.12,61.86,62.09,121733.0,54.9767,55.1721,54.9412,55.1455,121733.0
2023-04-05 09:30:00,62.72,62.9,62.49,62.63,136969.0,55.705,55.8649,55.5007,55.6251,136969.0
2023-04-05 10:00:00,62.65,62.83,62.28,62.34,62415.0,55.6428,55.8027,55.3142,55.3675,62415.0
2023-04-05 10:30:00,62.33,62.56,62.1,62.19,106787.0,55.3586,55.5629,55.1543,55.2343,106787.0
2023-04-05 11:00:00,62.15,62.46,62.13,62.38,74652.0,55.1987,55.4741,55.181,55.403,74652.0
2023-04-05 11:30:00,62.3,62.47,62.28,62.47,40016.0,55.332,55.483,55.3142,55.483,40016.0
2023-04-05 12:00:00,62.47,62.65,62.45,62.57,49349.0,55.483,55.6428,55.4652,55.5718,49349.0
2023-04-05 12:30:00,62.57,62.62,62.42,62.46,43679.0,55.5718,55.6162,55.4385,55.4741,43679.0
2023-04-05 13:00:00,62.46,62.68,62.44,62.63,25876.0,55.4741,55.6695,55.4563,55.6251,25876.0
2023-04-05 13:30:00,62.62,62.65,62.53,62.57,36255.0,55.6162,55.6428,55.5362,55.5718,36255.0
2023-04-05 14:00:00,62.58,62.72,62.57,62.59,49181.0,55.5806,55.705,55.5718,55.5895,49181.0
2023-04-05 14:30:00,62.58,62.63,62.52,62.59,51992.0,55.5806,55.6251,55.5274,55.5895,51992.0
2023-04-05 15:00:00,62.59,62.73,62.53,62.71,34548.0,55.5895,55.7139,55.5362,55.6961,34548.0
2023-04-05 15:30:00,62.73,62.9,62.69,62.71,147612.0,55.7139,55.8649,55.6783,55.6961,147612.0
2023-04-06 09:30:00,63.01,63.09,62.67,62.84,54943.0,55.9626,56.0336,55.6606,55.8116,54943.0
2023-04-06 10:00:00,62.84,63.24,62.82,63.16,82051.0,55.8116,56.1668,55.7938,56.0958,82051.0
2023-04-06 10:30:00,63.16,63.19,62.96,63.11,53826.0,56.0958,56.1224,55.9181,56.0514,53826.0
2023-04-06 11:00:00,63.1,63.13,62.82,62.87,87666.0,56.0425,56.0691,55.7938,55.8382,87666.0
2023-04-06 11:30:00,62.88,62.96,62.79,62.95,38603.0,55.8471,55.9181,55.7672,55.9093,38603.0
2023-04-06 12:00:00,62.95,63.03,62.88,62.99,33924.0,55.9093,55.9803,55.8471,55.9448,33924.0
2023-04-06 12:30:00,62.98,63.15,62.97,63.1,32936.0,55.9359,56.0869,55.927,56.0425,32936.0
2023-04-06 13:00:00,63.1,63.19,63.08,63.16,31809.0,56.0425,56.1224,56.0247,56.0958,31809.0
2023-04-06 13:30:00,63.16,63.21,63.1,63.13,29749.0,56.0958,56.1402,56.0425,56.0691,29749.0
2023-04-06 14:00:00,63.14,63.19,63.11,63.16,38182.0,56.078,56.1224,56.0514,56.0958,38182.0
2023-04-06 14:30:00,63.17,63.2,63.07,63.08,36021.0,56.1047,56.1313,56.0158,56.0247,36021.0
2023-04-06 15:00:00,63.08,63.11,62.85,62.87,50469.0,56.0247,56.0514,55.8205,55.8382,50469.0
2023-04-06 15:30:00,62.87,62.92,62.8,62.8,106448.0,55.8382,55.8826,55.776,55.776,106448.0
2023-04-10 09:30:00,62.54,63.31,62.54,63.14,33387.0,55.5451,56.229,55.5451,56.078,33387.0
2023-04-10 10:00:00,63.13,63.32,63.13,63.25,38081.0,56.0691,56.2379,56.0691,56.1757,38081.0
2023-04-10 10:30:00,63.26,63.37,63.15,63.18,50987.0,56.1846,56.2823,56.0869,56.1135,50987.0
2023-04-10 11:00:00,63.17,63.24,63.11,63.21,31351.0,56.1047,56.1668,56.0514,56.1402,31351.0
2023-04-10 11:30:00,63.21,63.23,62.89,62.94,39957.0,56.1402,56.1579,55.856,55.9004,39957.0
2023-04-10 12:00:00,62.93,62.99,62.84,62.97,21918.0,55.8915,55.9448,55.8116,55.927,21918.0
2023-04-10 12:30:00,62.97,63.16,62.97,63.13,26017.0,55.927,56.0958,55.927,56.0691,26017.0
2023-04-10 13:00:00,63.12,63.16,63.01,63.14,30432.0,56.0603,56.0958,55.9626,56.078,30432.0
2023-04-10 13:30:00,63.15,63.18,63.07,63.12,32060.0,56.0869,56.1135,56.0158,56.0603,32060.0
2023-04-10 14:00:00,63.13,63.24,63.1,63.18,32589.0,56.0691,56.1668,56.0425,56.1135,32589.0
2023-04-10 14:30:00,63.18,63.21,63.1,63.2,47704.0,56.1135,56.1402,56.0425,56.1313,47704.0
2023-04-10 15:00:00,63.19,63.26,63.18,63.23,47168.0,56.1224,56.1846,56.1135,56.1579,47168.0
2023-04-10 15:30:00,63.24,63.32,63.17,63.3,107081.0,56.1668,56.2379,56.1047,56.2201,107081.0
2023-04-11 09:30:00,63.74,63.86,63.54,63.63,94485.0,56.6109,56.7175,56.4333,56.5132,94485.0
2023-04-11 10:00:00,63.66,63.95,63.65,63.92,77566.0,56.5399,56.7974,56.531,56.7708,77566.0
2023-04-11 10:30:00,63.92,63.92,63.76,63.85,48401.0,56.7708,56.7708,56.6287,56.7086,48401.0
2023-04-11 11:00:00,63.85,63.95,63.85,63.88,127796.0,56.7086,56.7974,56.7086,56.7352,127796.0
2023-04-11 11:30:00,63.87,64.0,63.79,64.0,76839.0,56.7264,56.8418,56.6553,56.8418,76839.0
2023-04-11 12:00:00,63.99,64.0,63.67,63.68,71749.0,56.8329,56.8418,56.5487,56.5576,71749.0
2023-04-11 12:30:00,63.68,63.78,63.65,63.76,53811.0,56.5576,56.6464,56.531,56.6287,53811.0
2023-04-11 13:00:00,63.76,63.8,63.7,63.74,41566.0,56.6287,56.6642,56.5754,56.6109,41566.0
2023-04-11 13:30:00,63.74,63.78,63.71,63.76,52656.0,56.6109,56.6464,56.5843,56.6287,52656.0
2023-04-11 14:00:00,63.76,63.83,63.69,63.69,54969.0,56.6287,56.6908,56.5665,56.5665,54969.0
2023-04-11 14:30:00,63.71,63.78,63.69,63.75,48766.0,56.5843,56.6464,56.5665,56.6198,48766.0
2023-04-11 15:00:00,63.75,63.88,63.71,63.87,107581.0,56.6198,56.7352,56.5843,56.7264,107581.0
2023-04-11 15:30:00,63.88,63.95,63.66,63.66,266799.0,56.7352,56.7974,56.5399,56.5399,266799.0
2023-04-12 09:30:00,64.34,64.43,64.14,64.26,124500.0,57.1438,57.2237,56.9662,57.0727,124500.0
2023-04-12 10:00:00,64.23,64.62,64.18,64.47,77360.0,57.0461,57.3925,57.0017,57.2593,77360.0
2023-04-12 10:30:00,64.47,64.5,64.07,64.08,45781.0,57.2593,57.2859,56.904,56.9129,45781.0
2023-04-12 11:00:00,64.07,64.16,63.96,64.14,58348.0,56.904,56.9839,56.8063,56.9662,58348.0
2023-04-12 11:30:00,64.15,64.32,64.1,64.28,39819.0,56.9751,57.126,56.9306,57.0905,39819.0
2023-04-12 12:00:00,64.28,64.36,64.24,64.3,27818.0,57.0905,57.1616,57.055,57.1083,27818.0
2023-04-12 12:30:00,64.31,64.53,64.31,64.53,16424.0,57.1172,57.3125,57.1172,57.3125,16424.0
2023-04-12 13:00:00,64.54,64.59,64.49,64.5,14175.0,57.3214,57.3658,57.277,57.2859,14175.0
2023-04-12 13:30:00,64.5,64.55,64.43,64.54,19884.0,57.2859,57.3303,57.2237,57.3214,19884.0
2023-04-12 14:00:00,64.55,64.6,64.4,64.42,41864.0,57.3303,57.3747,57.1971,57.2149,41864.0
2023-04-12 14:30:00,64.41,64.42,64.28,64.39,27766.0,57.206,57.2149,57.0905,57.1882,27766.0
2023-04-12 15:00:00,64.39,64.44,64.09,64.12,57492.0,57.1882,57.2326,56.9218,56.9484,57492.0
2023-04-12 15:30:00,64.12,64.21,63.96,64.06,90518.0,56.9484,57.0283,56.8063,56.8951,90518.0
2023-04-13 09:30:00,64.84,64.84,64.28,64.56,316976.0,57.5879,57.5879,57.0905,57.3392,316976.0
2023-04-13 10:00:00,64.57,64.65,64.45,64.56,31381.0,57.3481,57.4191,57.2415,57.3392,31381.0
2023-04-13 10:30:00,64.56,64.63,64.29,64.3,36977.0,57.3392,57.4014,57.0994,57.1083,36977.0
2023-04-13 11:00:00,64.31,64.46,64.29,64.42,41673.0,57.1172,57.2504,57.0994,57.2149,41673.0
2023-04-13 11:30:00,64.41,64.5,64.29,64.44,62829.0,57.206,57.2859,57.0994,57.2326,62829.0
2023-04-13 12:00:00,64.44,64.55,64.39,64.51,40031.0,57.2326,57.3303,57.1882,57.2948,40031.0
2023-04-13 12:30:00,64.51,64.53,64.33,64.39,33806.0,57.2948,57.3125,57.1349,57.1882,33806.0
2023-04-13 13:00:00,64.39,64.49,64.36,64.44,32420.0,57.1882,57.277,57.1616,57.2326,32420.0
2023-04-13 13:30:00,64.45,64.54,64.44,64.5,39790.0,57.2415,57.3214,57.2326,57.2859,39790.0
2023-04-13 14:00:00,64.5,64.54,64.37,64.39,46859.0,57.2859,57.3214,57.1704,57.1882,46859.0
2023-04-13 14:30:00,64.38,64.49,64.35,64.43,46246.0,57.1793,57.277,57.1527,57.2237,46246.0
2023-04-13 15:00:00,64.44,64.53,64.41,64.45,60625.0,57.2326,57.3125,57.206,57.2415,60625.0
2023-04-13 15:30:00,64.45,64.45,64.32,64.43,106473.0,57.2415,57.2415,57.126,57.2237,106473.0
2023-04-14 09:30:00,64.87,65.01,64.85,64.97,91424.0,57.6145,57.7389,57.5968,57.7033,91424.0
2023-04-14 10:00:00,64.9,64.93,64.61,64.67,30438.0,57.6412,57.6678,57.3836,57.4369,30438.0
2023-04-14 10:30:00,64.61,64.71,64.45,64.59,48836.0,57.3836,57.4724,57.2415,57.3658,48836.0
2023-04-14 11:00:00,64.62,64.71,64.41,64.45,44468.0,57.3925,57.4724,57.206,57.2415,44468.0
2023-04-14 11:30:00,64.52,64.59,64.43,64.52,34036.0,57.3037,57.3658,57.2237,57.3037,34036.0
2023-04-14 12:00:00,64.55,64.59,64.43,64.57,19651.0,57.3303,57.3658,57.2237,57.3481,19651.0
2023-04-14 12:30:00,64.55,64.64,64.51,64.59,37554.0,57.3303,57.4102,57.2948,57.3658,37554.0
2023-04-14 13:00:00,64.58,64.65,64.55,64.56,33808.0,57.357,57.4191,57.3303,57.3392,33808.0
2023-04-14 13:30:00,64.55,64.63,64.5,64.59,24512.0,57.3303,57.4014,57.2859,57.3658,24512.0
2023-04-14 14:00:00,64.59,64.75,64.58,64.73,34216.0,57.3658,57.5079,57.357,57.4902,34216.0
2023-04-14 14:30:00,64.71,64.81,64.71,64.77,34690.0,57.4724,57.5612,57.4724,57.5257,34690.0
2023-04-14 15:00:00,64.77,64.83,64.7,64.78,58926.0,57.5257,57.579,57.4635,57.5346,58926.0
2023-04-14 15:30:00,64.78,64.99,64.73,64.97,178678.0,57.5346,57.7211,57.4902,57.7033,178678.0
2023-04-17 09:30:00,64.79,64.85,64.65,64.69,95799.0,57.5435,57.5968,57.4191,57.4547,95799.0
2023-04-17 10:00:00,64.7,64.77,64.61,64.61,95668.0,57.4635,57.5257,57.3836,57.3836,95668.0
2023-04-17 10:30:00,64.61,64.68,64.35,64.4,78508.0,57.3836,57.4458,57.1527,57.1971,78508.0
2023-04-17 11:00:00,64.44,64.44,64.19,64.2,48318.0,57.2326,57.2326,57.0106,57.0195,48318.0
2023-04-17 11:30:00,64.21,64.41,64.08,64.41,58705.0,57.0283,57.206,56.9129,57.206,58705.0
2023-04-17 12:00:00,64.41,64.42,64.3,64.36,53872.0,57.206,57.2149,57.1083,57.1616,53872.0
2023-04-17 12:30:00,64.34,64.41,64.33,64.38,42855.0,57.1438,57.206,57.1349,57.1793,42855.0
2023-04-17 13:00:00,64.41,64.41,64.26,64.35,65734.0,57.206,57.206,57.0727,57.1527,65734.0
2023-04-17 13:30:00,64.35,64.38,64.2,64.25,28893.0,57.1527,57.1793,57.0195,57.0639,28893.0
2023-04-17 14:00:00,64.26,64.34,64.18,64.34,100122.0,57.0727,57.1438,57.0017,57.1438,100122.0
2023-04-17 14:30:00,64.34,64.41,64.32,64.37,39622.0,57.1438,57.206,57.126,57.1704,39622.0
2023-04-17 15:00:00,64.37,64.47,64.36,64.44,44652.0,57.1704,57.2593,57.1616,57.2326,44652.0
2023-04-17 15:30:00,64.43,64.51,64.32,64.34,110818.0,57.2237,57.2948,57.126,57.1438,110818.0
2023-04-18 09:30:00,63.98,64.21,63.81,64.2,117692.0,56.8241,57.0283,56.6731,57.0195,117692.0
2023-04-18 10:00:00,64.2,64.36,64.07,64.28,100167.0,57.0195,57.1616,56.904,57.0905,100167.0
2023-04-18 10:30:00,64.27,64.39,64.2,64.22,73308.0,57.0816,57.1882,57.0195,57.0372,73308.0
2023-04-18 11:00:00,64.23,64.38,64.23,64.33,80535.0,57.0461,57.1793,57.0461,57.1349,80535.0
2023-04-18 11:30:00,64.35,64.49,64.25,64.48,28540.0,57.1527,57.277,57.0639,57.2681,28540.0
2023-04-18 12:00:00,64.49,64.61,64.49,64.57,51776.0,57.277,57.3836,57.277,57.3481,51776.0
2023-04-18 12:30:00,64.57,64.57,64.33,64.33,28949.0,57.3481,57.3481,57.1349,57.1349,28949.0
2023-04-18 13:00:00,64.33,64.47,64.32,64.42,32927.0,57.1349,57.2593,57.126,57.2149,32927.0
2023-04-18 13:30:00,64.42,64.47,64.28,64.3,59293.0,57.2149,57.2593,57.0905,57.1083,59293.0
2023-04-18 14:00:00,64.29,64.32,64.21,64.23,54299.0,57.0994,57.126,57.0283,57.0461,54299.0
2023-04-18 14:30:00,64.23,64.25,64.12,64.19,51138.0,57.0461,57.0639,56.9484,57.0106,51138.0
2023-04-18 15:00:00,64.2,64.27,64.18,64.21,58831.0,57.0195,57.0816,57.0017,57.0283,58831.0
2023-04-18 15:30:00,64.21,64.42,64.15,64.15,189458.0,57.0283,57.2149,56.9751,56.9751,189458.0
2023-04-19 09:30:00,63.31,63.48,63.26,63.27,101179.0,56.229,56.38,56.1846,56.1935,101179.0
2023-04-19 10:00:00,63.29,63.47,63.23,63.38,36803.0,56.2112,56.3711,56.1579,56.2912,36803.0
2023-04-19 10:30:00,63.37,63.7,63.36,63.64,112854.0,56.2823,56.5754,56.2734,56.5221,112854.0
2023-04-19 11:00:00,63.65,63.73,63.57,63.69,47384.0,56.531,56.602,56.4599,56.5665,47384.0
2023-04-19 11:30:00,63.67,63.67,63.35,63.36,54447.0,56.5487,56.5487,56.2645,56.2734,54447.0
2023-04-19 12:00:00,63.39,63.47,63.33,63.39,39469.0,56.3001,56.3711,56.2468,56.3001,39469.0
2023-04-19 12:30:00,63.4,63.55,63.39,63.55,26260.0,56.3089,56.4422,56.3001,56.4422,26260.0
2023-04-19 13:00:00,63.55,63.66,63.54,63.63,34546.0,56.4422,56.5399,56.4333,56.5132,34546.0
2023-04-19 13:30:00,63.63,63.65,63.58,63.63,41250.0,56.5132,56.531,56.4688,56.5132,41250.0
2023-04-19 14:00:00,63.63,63.68,63.52,63.54,46872.0,56.5132,56.5576,56.4155,56.4333,46872.0
2023-04-19 14:30:00,63.56,63.62,63.52,63.62,31510.0,56.451,56.5043,56.4155,56.5043,31510.0
2023-04-19 15:00:00,63.64,63.86,63.6,63.84,69694.0,56.5221,56.7175,56.4866,56.6997,69694.0
2023-04-19 15:30:00,63.85,63.98,63.69,63.75,189389.0,56.7086,56.8241,56.5665,56.6198,189389.0
2023-04-20 09:30:00,62.96,63.25,62.96,62.96,77439.0,55.9181,56.1757,55.9181,55.9181,77439.0
2023-04-20 10:00:00,62.95,63.32,62.94,63.22,39381.0,55.9093,56.2379,55.9004,56.1491,39381.0
2023-04-20 10:30:00,63.22,63.36,63.14,63.25,32392.0,56.1491,56.2734,56.078,56.1757,32392.0
2023-04-20 11:00:00,63.29,63.29,63.01,63.09,20031.0,56.2112,56.2112,55.9626,56.0336,20031.0
2023-04-20 11:30:00,63.1,63.2,63.01,63.17,20467.0,56.0425,56.1313,55.9626,56.1047,20467.0
2023-04-20 12:00:00,63.17,63.42,63.07,63.42,32501.0,56.1047,56.3267,56.0158,56.3267,32501.0
2023-04-20 12:30:00,63.4,63.51,63.36,63.51,27101.0,56.3089,56.4066,56.2734,56.4066,27101.0
2023-04-20 13:00:00,63.5,63.55,63.38,63.39,30236.0,56.3978,56.4422,56.2912,56.3001,30236.0
2023-04-20 13:30:00,63.4,63.42,63.34,63.37,30516.0,56.3089,56.3267,56.2556,56.2823,30516.0
2023-04-20 14:00:00,63.37,63.41,63.18,63.18,44819.0,56.2823,56.3178,56.1135,56.1135,44819.0
2023-04-20 14:30:00,63.18,63.26,63.09,63.24,20998.0,56.1135,56.1846,56.0336,56.1668,20998.0
2023-04-20 15:00:00,63.25,63.26,63.1,63.13,39617.0,56.1757,56.1846,56.0425,56.0691,39617.0
2023-04-20 15:30:00,63.14,63.54,63.13,63.51,79258.0,56.078,56.4333,56.0691,56.4066,79258.0
2023-04-21 09:30:00,62.99,63.28,62.95,63.07,83064.0,55.9448,56.2024,55.9093,56.0158,83064.0
2023-04-21 10:00:00,63.06,63.48,63.01,63.4,28906.0,56.007,56.38,55.9626,56.3089,28906.0
2023-04-21 10:30:00,63.39,63.43,63.02,63.06,17201.0,56.3001,56.3356,55.9714,56.007,17201.0
2023-04-21 11:00:00,63.08,63.23,63.08,63.18,19746.0,56.0247,56.1579,56.0247,56.1135,19746.0
2023-04-21 11:30:00,63.13,63.34,63.1,63.31,39352.0,56.0691,56.2556,56.0425,56.229,39352.0
2023-04-21 12:00:00,63.35,63.39,63.16,63.16,22206.0,56.2645,56.3001,56.0958,56.0958,22206.0
2023-04-21 12:30:00,63.19,63.21,63.05,63.11,21749.0,56.1224,56.1402,55.9981,56.0514,21749.0
2023-04-21 13:00:00,63.11,63.14,63.01,63.1,25989.0,56.0514,56.078,55.9626,56.0425,25989.0
2023-04-21 13:30:00,63.1,63.45,63.1,63.44,50651.0,56.0425,56.3533,56.0425,56.3445,50651.0
2023-04-21 14:00:00,63.45,63.46,63.24,63.29,19863.0,56.3533,56.3622,56.1668,56.2112,19863.0
2023-04-21 14:30:00,63.27,63.31,63.16,63.19,15943.0,56.1935,56.229,56.0958,56.1224,15943.0
2023-04-21 15:00:00,63.18,63.27,63.12,63.27,24770.0,56.1135,56.1935,56.0603,56.1935,24770.0
2023-04-21 15:30:00,63.26,63.45,63.24,63.45,46323.0,56.1846,56.3533,56.1668,56.3533,46323.0
2023-04-24 09:30:00,63.75,64.14,63.73,64.03,157022.0,56.6198,56.9662,56.602,56.8685,157022.0
2023-04-24 10:00:00,64.03,64.27,64.03,64.11,106958.0,56.8685,57.0816,56.8685,56.9395,106958.0
2023-04-24 10:30:00,64.12,64.15,63.97,63.98,74635.0,56.9484,56.9751,56.8152,56.8241,74635.0
2023-04-24 11:00:00,63.97,64.1,63.9,64.04,51851.0,56.8152,56.9306,56.753,56.8774,51851.0
2023-04-24 11:30:00,64.04,64.25,64.0,64.01,78720.0,56.8774,57.0639,56.8418,56.8507,78720.0
2023-04-24 12:00:00,64.01,64.23,64.0,64.17,61553.0,56.8507,57.0461,56.8418,56.9928,61553.0
2023-04-24 12:30:00,64.17,64.19,64.13,64.17,42049.0,56.9928,57.0106,56.9573,56.9928,42049.0
2023-04-24 13:00:00,64.17,64.19,64.11,64.17,53663.0,56.9928,57.0106,56.9395,56.9928,53663.0
2023-04-24 13:30:00,64.17,64.23,64.12,64.2,68777.0,56.9928,57.0461,56.9484,57.0195,68777.0
2023-04-24 14:00:00,64.19,64.23,64.14,64.2,76794.0,57.0106,57.0461,56.9662,57.0195,76794.0
2023-04-24 14:30:00,64.2,64.47,64.19,64.36,92854.0,57.0195,57.2593,57.0106,57.1616,92854.0
2023-04-24 15:00:00,64.39,64.51,64.33,64.42,68554.0,57.1882,57.2948,57.1349,57.2149,68554.0
2023-04-24 15:30:00,64.42,64.45,64.3,64.34,115502.0,57.2149,57.2415,57.1083,57.1438,115502.0
2023-04-25 09:30:00,63.82,63.87,63.26,63.28,87762.0,56.682,56.7264,56.1846,56.2024,87762.0
2023-04-25 10:00:00,63.3,63.46,63.01,63.08,45969.0,56.2201,56.3622,55.9626,56.0247,45969.0
2023-04-25 10:30:00,63.08,63.25,62.95,63.25,29401.0,56.0247,56.1757,55.9093,56.1757,29401.0
2023-04-25 11:00:00,63.23,63.51,63.22,63.38,105004.0,56.1579,56.4066,56.1491,56.2912,105004.0
2023-04-25 11:30:00,63.36,63.52,63.3,63.48,25139.0,56.2734,56.4155,56.2201,56.38,25139.0
2023-04-25 12:00:00,63.48,63.54,63.39,63.4,25680.0,56.38,56.4333,56.3001,56.3089,25680.0
2023-04-25 12:30:00,63.4,63.5,63.32,63.33,13110.0,56.3089,56.3978,56.2379,56.2468,13110.0
2023-04-25 13:00:00,63.33,63.37,63.02,63.07,12012.0,56.2468,56.2823,55.9714,56.0158,12012.0
2023-04-25 13:30:00,63.06,63.14,63.06,63.11,17163.0,56.007,56.078,56.007,56.0514,17163.0
2023-04-25 14:00:00,63.1,63.2,63.07,63.2,22410.0,56.0425,56.1313,56.0158,56.1313,22410.0
2023-04-25 14:30:00,63.21,63.23,63.06,63.07,29624.0,56.1402,56.1579,56.007,56.0158,29624.0
2023-04-25 15:00:00,63.06,63.19,63.04,63.16,47581.0,56.007,56.1224,55.9892,56.0958,47581.0
2023-04-25 15:30:00,63.16,63.26,63.07,63.25,89299.0,56.0958,56.1846,56.0158,56.1757,89299.0
2023-04-26 09:30:00,64.79,64.82,64.25,64.26,171236.0,57.5435,57.5701,57.0639,57.0727,171236.0
2023-04-26 10:00:00,64.26,64.26,63.76,63.83,119535.0,57.0727,57.0727,56.6287,56.6908,119535.0
2023-04-26 10:30:00,63.82,64.11,63.81,64.11,99223.0,56.682,56.9395,56.6731,56.9395,99223.0
2023-04-26 11:00:00,64.12,64.53,64.11,64.52,103126.0,56.9484,57.3125,56.9395,57.3037,103126.0
2023-04-26 11:30:00,64.51,64.74,64.25,64.63,68555.0,57.2948,57.4991,57.0639,57.4014,68555.0
2023-04-26 12:00:00,64.64,64.68,64.34,64.34,32322.0,57.4102,57.4458,57.1438,57.1438,32322.0
2023-04-26 12:30:00,64.35,64.4,64.28,64.34,21343.0,57.1527,57.1971,57.0905,57.1438,21343.0
2023-04-26 13:00:00,64.33,64.37,64.03,64.04,36757.0,57.1349,57.1704,56.8685,56.8774,36757.0
2023-04-26 13:30:00,64.04,64.05,63.81,63.83,37232.0,56.8774,56.8862,56.6731,56.6908,37232.0
2023-04-26 14:00:00,63.84,63.84,63.57,63.6,30965.0,56.6997,56.6997,56.4599,56.4866,30965.0
2023-04-26 14:30:00,63.6,63.62,63.31,63.43,61667.0,56.4866,56.5043,56.229,56.3356,61667.0
2023-04-26 15:00:00,63.43,63.43,63.09,63.21,64881.0,56.3356,56.3356,56.0336,56.1402,64881.0
2023-04-26 15:30:00,63.22,63.47,63.16,63.32,149151.0,56.1491,56.3711,56.0958,56.2379,149151.0
2023-04-27 09:30:00,62.7,63.0,62.58,62.99,153583.0,55.6872,55.9537,55.5806,55.9448,153583.0
2023-04-27 10:00:00,63.0,63.35,62.98,63.04,84508.0,55.9537,56.2645,55.9359,55.9892,84508.0
2023-04-27 10:30:00,63.05,63.11,62.72,62.78,44965.0,55.9981,56.0514,55.705,55.7583,44965.0
2023-04-27 11:00:00,62.8,62.81,62.55,62.77,272412.0,55.776,55.7849,55.554,55.7494,272412.0
2023-04-27 11:30:00,62.78,62.83,62.56,62.6,119221.0,55.7583,55.8027,55.5629,55.5984,119221.0
2023-04-27 12:00:00,62.6,62.62,62.41,62.59,59026.0,55.5984,55.6162,55.4297,55.5895,59026.0
2023-04-27 12:30:00,62.59,62.6,62.54,62.6,43103.0,55.5895,55.5984,55.5451,55.5984,43103.0
2023-04-27 13:00:00,62.6,62.7,62.58,62.6,61301.0,55.5984,55.6872,55.5806,55.5984,61301.0
2023-04-27 13:30:00,62.61,62.65,62.58,62.59,59899.0,55.6073,55.6428,55.5806,55.5895,59899.0
2023-04-27 14:00:00,62.59,62.67,62.58,62.67,114367.0,55.5895,55.6606,55.5806,55.6606,114367.0
2023-04-27 14:30:00,62.67,62.81,62.67,62.75,74522.0,55.6606,55.7849,55.6606,55.7316,74522.0
2023-04-27 15:00:00,62.75,62.96,62.73,62.88,128635.0,55.7316,55.9181,55.7139,55.8471,128635.0
2023-04-27 15:30:00,62.88,62.88,62.59,62.76,208016.0,55.8471,55.8471,55.5895,55.7405,208016.0
2023-04-28 09:30:00,62.64,63.24,62.48,63.15,102832.0,55.6339,56.1668,55.4918,56.0869,102832.0
2023-04-28 10:00:00,63.12,63.87,63.12,63.81,62086.0,56.0603,56.7264,56.0603,56.6731,62086.0
2023-04-28 10:30:00,63.79,63.87,63.6,63.66,54022.0,56.6553,56.7264,56.4866,56.5399,54022.0
2023-04-28 11:00:00,63.66,63.89,63.46,63.82,45149.0,56.5399,56.7441,56.3622,56.682,45149.0
2023-04-28 11:30:00,63.83,63.92,63.67,63.83,47615.0,56.6908,56.7708,56.5487,56.6908,47615.0
2023-04-28 12:00:00,63.84,63.95,63.8,63.93,34668.0,56.6997,56.7974,56.6642,56.7797,34668.0
2023-04-28 12:30:00,63.93,63.95,63.8,63.83,41187.0,56.7797,56.7974,56.6642,56.6908,41187.0
2023-04-28 13:00:00,63.82,63.95,63.74,63.94,19008.0,56.682,56.7974,56.6109,56.7885,19008.0
2023-04-28 13:30:00,63.95,63.95,63.77,63.81,25522.0,56.7974,56.7974,56.6376,56.6731,25522.0
2023-04-28 14:00:00,63.82,63.87,63.75,63.76,24488.0,56.682,56.7264,56.6198,56.6287,24488.0
2023-04-28 14:30:00,63.77,63.8,63.64,63.74,33588.0,56.6376,56.6642,56.5221,56.6109,33588.0
2023-04-28 15:00:00,63.74,63.93,63.71,63.9,41361.0,56.6109,56.7797,56.5843,56.753,41361.0
2023-04-28 15:30:00,63.9,63.96,63.71,63.96,212702.0,56.753,56.8063,56.5843,56.8063,212702.0
2023-05-01 09:30:00,63.62,63.82,63.35,63.56,50686.0,56.5043,56.682,56.2645,56.451,50686.0
2023-05-01 10:00:00,63.52,63.66,63.36,63.37,40092.0,56.4155,56.5399,56.2734,56.2823,40092.0
2023-05-01 10:30:00,63.37,63.55,63.27,63.39,27886.0,56.2823,56.4422,56.1935,56.3001,27886.0
2023-05-01 11:00:00,63.36,63.36,63.15,63.19,40460.0,56.2734,56.2734,56.0869,56.1224,40460.0
2023-05-01 11:30:00,63.19,63.21,63.01,63.12,47894.0,56.1224,56.1402,55.9626,56.0603,47894.0
2023-05-01 12:00:00,63.12,63.14,63.03,63.11,53848.0,56.0603,56.078,55.9803,56.0514,53848.0
2023-05-01 12:30:00,63.12,63.17,62.97,62.98,71883.0,56.0603,56.1047,55.927,55.9359,71883.0
2023-05-01 13:00:00,62.98,63.04,62.9,62.91,46061.0,55.9359,55.9892,55.8649,55.8737,46061.0
2023-05-01 13:30:00,62.87,63.04,62.85,63.04,53866.0,55.8382,55.9892,55.8205,55.9892,53866.0
2023-05-01 14:00:00,63.04,63.3,63.02,63.26,118861.0,55.9892,56.2201,55.9714,56.1846,118861.0
2023-05-01 14:30:00,63.26,63.26,63.0,63.17,47046.0,56.1846,56.1846,55.9537,56.1047,47046.0
2023-05-01 15:00:00,63.18,63.21,63.05,63.05,45410.0,56.1135,56.1402,55.9981,55.9981,45410.0
2023-05-01 15:30:00,63.05,63.16,62.99,63.05,139839.0,55.9981,56.0958,55.9448,55.9981,139839.0
2023-05-02 09:30:00,61.72,61.73,60.91,60.95,164874.0,54.8168,54.8257,54.0974,54.133,164874.0
2023-05-02 10:00:00,60.97,61.06,60.59,60.68,108075.0,54.1507,54.2307,53.8132,53.8932,108075.0
2023-05-02 10:30:00,60.69,60.84,60.56,60.65,108305.0,53.902,54.0353,53.7866,53.8665,108305.0
2023-05-02 11:00:00,60.65,60.8,60.45,60.47,149383.0,53.8665,53.9997,53.6889,53.7066,149383.0
2023-05-02 11:30:00,60.47,60.63,60.26,60.62,51555.0,53.7066,53.8488,53.5201,53.8399,51555.0
2023-05-02 12:00:00,60.63,60.76,60.36,60.42,60609.0,53.8488,53.9642,53.6089,53.6622,60609.0
2023-05-02 12:30:00,60.4,60.72,60.37,60.65,44910.0,53.6445,53.9287,53.6178,53.8665,44910.0
2023-05-02 13:00:00,60.65,60.77,60.63,60.72,49976.0,53.8665,53.9731,53.8488,53.9287,49976.0
2023-05-02 13:30:00,60.73,60.89,60.71,60.83,44809.0,53.9376,54.0797,53.9198,54.0264,44809.0
2023-05-02 14:00:00,60.81,61.01,60.63,60.87,112720.0,54.0086,54.1862,53.8488,54.0619,112720.0
2023-05-02 14:30:00,60.87,60.95,60.79,60.89,65714.0,54.0619,54.133,53.9909,54.0797,65714.0
2023-05-02 15:00:00,60.9,60.95,60.84,60.86,77639.0,54.0886,54.133,54.0353,54.053,77639.0
2023-05-02 15:30:00,60.86,60.86,60.66,60.68,275451.0,54.053,54.053,53.8754,53.8932,275451.0
2023-05-03 09:30:00,59.98,60.22,59.88,60.08,122913.0,53.2715,53.4846,53.1826,53.3603,122913.0
2023-05-03 10:00:00,60.09,60.35,60.03,60.24,54644.0,53.3691,53.6001,53.3159,53.5024,54644.0
2023-05-03 10:30:00,60.24,60.32,60.13,60.32,169926.0,53.5024,53.5734,53.4047,53.5734,169926.0
2023-05-03 11:00:00,60.31,60.45,60.12,60.19,76188.0,53.5645,53.6889,53.3958,53.458,76188.0
2023-05-03 11:30:00,60.19,60.38,60.09,60.27,65318.0,53.458,53.6267,53.3691,53.529,65318.0
2023-05-03 12:00:00,60.27,60.41,60.26,60.37,52645.0,53.529,53.6534,53.5201,53.6178,52645.0
2023-05-03 12:30:00,60.37,60.5,60.33,60.42,47588.0,53.6178,53.7333,53.5823,53.6622,47588.0
2023-05-03 13:00:00,60.42,60.56,60.39,60.55,58491.0,53.6622,53.7866,53.6356,53.7777,58491.0
2023-05-03 13:30:00,60.55,60.57,60.49,60.5,53641.0,53.7777,53.7955,53.7244,53.7333,53641.0
2023-05-03 14:00:00,60.48,60.7,60.39,60.39,69341.0,53.7155,53.9109,53.6356,53.6356,69341.0
2023-05-03 14:30:00,60.38,60.54,60.16,60.45,80219.0,53.6267,53.7688,53.4313,53.6889,80219.0
2023-05-03 15:00:00,60.47,60.5,60.15,60.2,95842.0,53.7066,53.7333,53.4224,53.4668,95842.0
2023-05-03 15:30:00,60.19,60.27,60.01,60.02,159737.0,53.458,53.529,53.2981,53.307,159737.0
2023-05-04 09:30:00,60.44,60.86,59.86,60.23,231495.0,53.68,54.053,53.1649,53.4935,231495.0
2023-05-04 10:00:00,60.23,60.27,59.69,59.76,106468.0,53.4935,53.529,53.0139,53.0761,106468.0
2023-05-04 10:30:00,59.74,60.08,59.68,59.79,94008.0,53.0583,53.3603,53.005,53.1027,94008.0
2023-05-04 11:00:00,59.81,60.13,59.75,60.08,82669.0,53.1205,53.4047,53.0672,53.3603,82669.0
2023-05-04 11:30:00,60.08,60.17,59.93,60.13,74536.0,53.3603,53.4402,53.227,53.4047,74536.0
2023-05-04 12:00:00,60.12,60.32,60.03,60.27,64454.0,53.3958,53.5734,53.3159,53.529,64454.0
2023-05-04 12:30:00,60.28,60.35,60.15,60.35,53047.0,53.5379,53.6001,53.4224,53.6001,53047.0
2023-05-04 13:00:00,60.39,60.66,60.31,60.55,43987.0,53.6356,53.8754,53.5645,53.7777,43987.0
2023-05-04 13:30:00,60.55,60.66,60.36,60.48,65927.0,53.7777,53.8754,53.6089,53.7155,65927.0
2023-05-04 14:00:00,60.48,60.54,60.36,60.39,79318.0,53.7155,53.7688,53.6089,53.6356,79318.0
2023-05-04 14:30:00,60.36,60.54,60.33,60.54,72685.0,53.6089,53.7688,53.5823,53.7688,72685.0
2023-05-04 15:00:00,60.54,60.6,60.18,60.38,111224.0,53.7688,53.8221,53.4491,53.6267,111224.0
2023-05-04 15:30:00,60.37,60.49,60.25,60.26,131004.0,53.6178,53.7244,53.5113,53.5201,131004.0
2023-05-05 09:30:00,61.44,61.83,61.42,61.63,57290.0,54.5682,54.9145,54.5504,54.7369,57290.0
2023-05-05 10:00:00,61.63,61.86,61.49,61.75,47937.0,54.7369,54.9412,54.6126,54.8435,47937.0
2023-05-05 10:30:00,61.76,61.83,61.54,61.73,37335.0,54.8524,54.9145,54.657,54.8257,37335.0
2023-05-05 11:00:00,61.72,61.86,61.64,61.84,49127.0,54.8168,54.9412,54.7458,54.9234,49127.0
2023-05-05 11:30:00,61.86,61.94,61.73,61.89,41686.0,54.9412,55.0122,54.8257,54.9678,41686.0
2023-05-05 12:00:00,61.89,62.01,61.8,61.9,27080.0,54.9678,55.0744,54.8879,54.9767,27080.0
2023-05-05 12:30:00,61.92,62.03,61.87,62.02,34337.0,54.9945,55.0922,54.9501,55.0833,34337.0
2023-05-05 13:00:00,62.03,62.14,62.02,62.11,40431.0,55.0922,55.1899,55.0833,55.1632,40431.0
2023-05-05 13:30:00,62.11,62.11,62.01,62.09,32833.0,55.1632,55.1632,55.0744,55.1455,32833.0
2023-05-05 14:00:00,62.1,62.17,62.04,62.11,40470.0,55.1543,55.2165,55.101,55.1632,40470.0
2023-05-05 14:30:00,62.11,62.31,62.09,62.21,29916.0,55.1632,55.3408,55.1455,55.252,29916.0
2023-05-05 15:00:00,62.22,62.25,62.1,62.14,36235.0,55.2609,55.2876,55.1543,55.1899,36235.0
2023-05-05 15:30:00,62.14,62.14,61.9,61.9,76384.0,55.1899,55.1899,54.9767,54.9767,76384.0
2023-05-08 09:30:00,62.5,62.58,62.01,62.03,96383.0,55.5096,55.5806,55.0744,55.0922,96383.0
2023-05-08 10:00:00,62.07,62.09,61.7,61.71,53620.0,55.1277,55.1455,54.7991,54.808,53620.0
2023-05-08 10:30:00,61.72,61.91,61.69,61.88,56257.0,54.8168,54.9856,54.7902,54.9589,56257.0
2023-05-08 11:00:00,61.86,61.94,61.8,61.84,62703.0,54.9412,55.0122,54.8879,54.9234,62703.0
2023-05-08 11:30:00,61.83,61.88,61.62,61.8,62772.0,54.9145,54.9589,54.728,54.8879,62772.0
2023-05-08 12:00:00,61.8,61.86,61.65,61.71,27235.0,54.8879,54.9412,54.7547,54.808,27235.0
2023-05-08 12:30:00,61.7,61.79,61.58,61.66,30877.0,54.7991,54.879,54.6925,54.7635,30877.0
2023-05-08 13:00:00,61.65,61.8,61.61,61.77,40320.0,54.7547,54.8879,54.7191,54.8612,40320.0
2023-05-08 13:30:00,61.77,61.81,61.65,61.7,30885.0,54.8612,54.8968,54.7547,54.7991,30885.0
2023-05-08 14:00:00,61.7,61.76,61.47,61.59,36348.0,54.7991,54.8524,54.5948,54.7014,36348.0
2023-05-08 14:30:00,61.59,61.7,61.58,61.68,33545.0,54.7014,54.7991,54.6925,54.7813,33545.0
2023-05-08 15:00:00,61.69,61.69,61.45,61.47,52913.0,54.7902,54.7902,54.577,54.5948,52913.0
2023-05-08 15:30:00,61.46,61.58,61.41,61.46,115131.0,54.5859,54.6925,54.5415,54.5859,115131.0
2023-05-09 09:30:00,60.5,60.97,60.37,60.83,95683.0,53.7333,54.1507,53.6178,54.0264,95683.0
2023-05-09 10:00:00,60.84,60.87,60.7,60.75,50677.0,54.0353,54.0619,53.9109,53.9553,50677.0
2023-05-09 10:30:00,60.74,60.89,60.59,60.89,29404.0,53.9464,54.0797,53.8132,54.0797,29404.0
2023-05-09 11:00:00,60.92,60.95,60.65,60.66,31213.0,54.1063,54.133,53.8665,53.8754,31213.0
2023-05-09 11:30:00,60.67,60.73,60.52,60.72,51880.0,53.8843,53.9376,53.7511,53.9287,51880.0
2023-05-09 12:00:00,60.7,60.7,60.52,60.52,81508.0,53.9109,53.9109,53.7511,53.7511,81508.0
2023-05-09 12:30:00,60.55,60.79,60.53,60.78,48281.0,53.7777,53.9909,53.7599,53.982,48281.0
2023-05-09 13:00:00,60.77,60.88,60.68,60.88,20905.0,53.9731,54.0708,53.8932,54.0708,20905.0
2023-05-09 13:30:00,60.88,61.2,60.87,61.19,85782.0,54.0708,54.355,54.0619,54.3461,85782.0
2023-05-09 14:00:00,61.19,61.23,61.11,61.23,37464.0,54.3461,54.3816,54.2751,54.3816,37464.0
2023-05-09 14:30:00,61.23,61.27,61.11,61.2,28119.0,54.3816,54.4172,54.2751,54.355,28119.0
2023-05-09 15:00:00,61.2,61.3,61.2,61.23,61534.0,54.355,54.4438,54.355,54.3816,61534.0
2023-05-09 15:30:00,61.23,61.27,61.07,61.08,129159.0,54.3816,54.4172,54.2395,54.2484,129159.0
2023-05-10 09:30:00,61.62,61.62,60.75,60.91,109105.0,54.728,54.728,53.9553,54.0974,109105.0
2023-05-10 10:00:00,60.89,61.16,60.89,60.94,56845.0,54.0797,54.3195,54.0797,54.1241,56845.0
2023-05-10 10:30:00,60.93,61.06,60.62,60.76,51070.0,54.1152,54.2307,53.8399,53.9642,51070.0
2023-05-10 11:00:00,60.76,61.05,60.75,60.96,39641.0,53.9642,54.2218,53.9553,54.1418,39641.0
2023-05-10 11:30:00,60.98,61.02,60.62,60.64,48798.0,54.1596,54.1951,53.8399,53.8576,48798.0
2023-05-10 12:00:00,60.65,60.97,60.65,60.92,22498.0,53.8665,54.1507,53.8665,54.1063,22498.0
2023-05-10 12:30:00,60.93,60.94,60.83,60.92,23786.0,54.1152,54.1241,54.0264,54.1063,23786.0
2023-05-10 13:00:00,60.93,60.94,60.54,60.56,19841.0,54.1152,54.1241,53.7688,53.7866,19841.0
2023-05-10 13:30:00,60.55,60.62,60.38,60.6,37521.0,53.7777,53.8399,53.6267,53.8221,37521.0
2023-05-10 14:00:00,60.63,60.75,60.6,60.73,30369.0,53.8488,53.9553,53.8221,53.9376,30369.0
2023-05-10 14:30:00,60.73,60.85,60.73,60.75,32134.0,53.9376,54.0441,53.9376,53.9553,32134.0
2023-05-10 15:00:00,60.76,61.01,60.74,60.97,45784.0,53.9642,54.1862,53.9464,54.1507,45784.0
2023-05-10 15:30:00,60.97,61.11,60.89,60.92,75773.0,54.1507,54.2751,54.0797,54.1063,75773.0
2023-05-11 09:30:00,59.6,59.87,59.47,59.55,46889.0,52.934,53.1738,52.8185,52.8895,46889.0
2023-05-11 10:00:00,59.55,59.63,59.28,59.46,48409.0,52.8895,52.9606,52.6497,52.8096,48409.0
2023-05-11 10:30:00,59.46,59.95,59.41,59.86,43216.0,52.8096,53.2448,52.7652,53.1649,43216.0
2023-05-11 11:00:00,59.84,59.99,59.76,59.77,57221.0,53.1471,53.2803,53.0761,53.0849,57221.0
2023-05-11 11:30:00,59.78,59.87,59.71,59.72,25073.0,53.0938,53.1738,53.0316,53.0405,25073.0
2023-05-11 12:00:00,59.75,59.79,59.59,59.78,25850.0,53.0672,53.1027,52.9251,53.0938,25850.0
2023-05-11 12:30:00,59.81,59.88,59.74,59.82,17565.0,53.1205,53.1826,53.0583,53.1293,17565.0
2023-05-11 13:00:00,59.83,59.9,59.73,59.78,15383.0,53.1382,53.2004,53.0494,53.0938,15383.0
2023-05-11 13:30:00,59.79,59.85,59.63,59.73,21805.0,53.1027,53.156,52.9606,53.0494,21805.0
2023-05-11 14:00:00,59.73,59.79,59.63,59.73,23967.0,53.0494,53.1027,52.9606,53.0494,23967.0
2023-05-11 14:30:00,59.75,59.93,59.72,59.89,26713.0,53.0672,53.227,53.0405,53.1915,26713.0
2023-05-11 15:00:00,59.89,59.95,59.8,59.94,72581.0,53.1915,53.2448,53.1116,53.2359,72581.0
2023-05-11 15:30:00,59.93,59.99,59.85,59.99,60795.0,53.227,53.2803,53.156,53.2803,60795.0
2023-05-12 09:30:00,60.59,60.8,60.45,60.64,58619.0,53.8132,53.9997,53.6889,53.8576,58619.0
2023-05-12 10:00:00,60.63,60.84,60.62,60.66,39180.0,53.8488,54.0353,53.8399,53.8754,39180.0
2023-05-12 10:30:00,60.67,60.67,60.42,60.55,26940.0,53.8843,53.8843,53.6622,53.7777,26940.0
2023-05-12 11:00:00,60.6,60.62,60.39,60.43,34054.0,53.8221,53.8399,53.6356,53.6711,34054.0
2023-05-12 11:30:00,60.41,60.5,60.26,60.3,62178.0,53.6534,53.7333,53.5201,53.5557,62178.0
2023-05-12 12:00:00,60.32,60.35,60.13,60.15,47546.0,53.5734,53.6001,53.4047,53.4224,47546.0
2023-05-12 12:30:00,60.17,60.24,60.12,60.12,28736.0,53.4402,53.5024,53.3958,53.3958,28736.0
2023-05-12 13:00:00,60.11,60.22,60.03,60.21,63808.0,53.3869,53.4846,53.3159,53.4757,63808.0
2023-05-12 13:30:00,60.2,60.26,60.01,60.03,51600.0,53.4668,53.5201,53.2981,53.3159,51600.0
2023-05-12 14:00:00,60.03,60.09,59.96,60.05,27603.0,53.3159,53.3691,53.2537,53.3336,27603.0
2023-05-12 14:30:00,60.05,60.15,60.0,60.14,41433.0,53.3336,53.4224,53.2892,53.4136,41433.0
2023-05-12 15:00:00,60.14,60.16,60.08,60.11,81808.0,53.4136,53.4313,53.3603,53.3869,81808.0
2023-05-12 15:30:00,60.11,60.28,60.1,60.27,76947.0,53.3869,53.5379,53.378,53.529,76947.0
2023-05-15 09:30:00,60.57,60.64,60.35,60.6,79617.0,53.7955,53.8576,53.6001,53.8221,79617.0
2023-05-15 10:00:00,60.61,60.68,60.46,60.63,38163.0,53.831,53.8932,53.6978,53.8488,38163.0
2023-05-15 10:30:00,60.61,60.75,60.58,60.71,39254.0,53.831,53.9553,53.8043,53.9198,39254.0
2023-05-15 11:00:00,60.69,60.79,60.66,60.72,28636.0,53.902,53.9909,53.8754,53.9287,28636.0
2023-05-15 11:30:00,60.72,60.8,60.64,60.73,33785.0,53.9287,53.9997,53.8576,53.9376,33785.0
2023-05-15 12:00:00,60.69,60.77,60.62,60.77,22720.0,53.902,53.9731,53.8399,53.9731,22720.0
2023-05-15 12:30:00,60.79,61.0,60.71,60.99,54672.0,53.9909,54.1774,53.9198,54.1685,54672.0
2023-05-15 13:00:00,60.98,60.98,60.78,60.8,17208.0,54.1596,54.1596,53.982,53.9997,17208.0
2023-05-15 13:30:00,60.79,60.8,60.69,60.77,18060.0,53.9909,53.9997,53.902,53.9731,18060.0
2023-05-15 14:00:00,60.77,60.88,60.71,60.78,21263.0,53.9731,54.0708,53.9198,53.982,21263.0
2023-05-15 14:30:00,60.78,60.9,60.78,60.87,24815.0,53.982,54.0886,53.982,54.0619,24815.0
2023-05-15 15:00:00,60.88,60.9,60.74,60.76,35705.0,54.0708,54.0886,53.9464,53.9642,35705.0
2023-05-15 15:30:00,60.76,60.9,60.72,60.89,82292.0,53.9642,54.0886,53.9287,54.0797,82292.0
2023-05-16 09:30:00,60.2,60.43,60.02,60.05,47991.0,53.4668,53.6711,53.307,53.3336,47991.0
2023-05-16 10:00:00,60.04,60.09,59.85,59.99,32184.0,53.3247,53.3691,53.156,53.2803,32184.0
2023-05-16 10:30:00,59.99,60.02,59.78,59.8,42671.0,53.2803,53.307,53.0938,53.1116,42671.0
2023-05-16 11:00:00,59.8,59.98,59.77,59.82,37031.0,53.1116,53.2715,53.0849,53.1293,37031.0
2023-05-16 11:30:00,59.86,59.9,59.69,59.87,28790.0,53.1649,53.2004,53.0139,53.1738,28790.0
2023-05-16 12:00:00,59.9,60.04,59.83,59.89,32024.0,53.2004,53.3247,53.1382,53.1915,32024.0
2023-05-16 12:30:00,59.9,60.0,59.87,59.94,17872.0,53.2004,53.2892,53.1738,53.2359,17872.0
2023-05-16 13:00:00,59.95,59.95,59.87,59.94,13437.0,53.2448,53.2448,53.1738,53.2359,13437.0
2023-05-16 13:30:00,59.95,59.95,59.85,59.85,25924.0,53.2448,53.2448,53.156,53.156,25924.0
2023-05-16 14:00:00,59.86,59.96,59.78,59.88,22590.0,53.1649,53.2537,53.0938,53.1826,22590.0
2023-05-16 14:30:00,59.89,59.89,59.68,59.71,37906.0,53.1915,53.1915,53.005,53.0316,37906.0
2023-05-16 15:00:00,59.7,59.72,59.59,59.64,39689.0,53.0228,53.0405,52.9251,52.9695,39689.0
2023-05-16 15:30:00,59.64,59.66,59.52,59.6,88658.0,52.9695,52.9872,52.8629,52.934,88658.0
2023-05-17 09:30:00,59.94,59.97,59.82,59.9,65976.0,53.2359,53.2626,53.1293,53.2004,65976.0
2023-05-17 10:00:00,59.87,59.95,59.78,59.95,64855.0,53.1738,53.2448,53.0938,53.2448,64855.0
2023-05-17 10:30:00,59.94,59.94,59.59,59.65,60335.0,53.2359,53.2359,52.9251,52.9784,60335.0
2023-05-17 11:00:00,59.65,59.83,59.58,59.82,81263.0,52.9784,53.1382,52.9162,53.1293,81263.0
2023-05-17 11:30:00,59.8,59.93,59.64,59.88,42650.0,53.1116,53.227,52.9695,53.1826,42650.0
2023-05-17 12:00:00,59.91,60.17,59.9,60.16,55323.0,53.2093,53.4402,53.2004,53.4313,55323.0
2023-05-17 12:30:00,60.16,60.36,60.11,60.33,46666.0,53.4313,53.6089,53.3869,53.5823,46666.0
2023-05-17 13:00:00,60.34,60.4,60.22,60.34,30390.0,53.5912,53.6445,53.4846,53.5912,30390.0
2023-05-17 13:30:00,60.37,60.51,60.35,60.47,85596.0,53.6178,53.7422,53.6001,53.7066,85596.0
2023-05-17 14:00:00,60.48,60.48,60.25,60.28,84108.0,53.7155,53.7155,53.5113,53.5379,84108.0
2023-05-17 14:30:00,60.28,60.32,60.19,60.2,52381.0,53.5379,53.5734,53.458,53.4668,52381.0
2023-05-17 15:00:00,60.21,60.25,60.13,60.17,81166.0,53.4757,53.5113,53.4047,53.4402,81166.0
2023-05-17 15:30:00,60.18,60.24,60.05,60.06,130596.0,53.4491,53.5024,53.3336,53.3425,130596.0
2023-05-18 09:30:00,60.38,60.39,59.97,60.07,70461.0,53.6267,53.6356,53.2626,53.3514,70461.0
2023-05-18 10:00:00,60.09,60.17,59.89,60.12,40212.0,53.3691,53.4402,53.1915,53.3958,40212.0
2023-05-18 10:30:00,60.12,60.22,59.94,59.99,28647.0,53.3958,53.4846,53.2359,53.2803,28647.0
2023-05-18 11:00:00,60.01,60.08,59.87,59.94,68334.0,53.2981,53.3603,53.1738,53.2359,68334.0
2023-05-18 11:30:00,59.97,60.11,59.82,59.83,95326.0,53.2626,53.3869,53.1293,53.1382,95326.0
2023-05-18 12:00:00,59.82,59.86,59.55,59.71,32907.0,53.1293,53.1649,52.8895,53.0316,32907.0
2023-05-18 12:30:00,59.75,59.85,59.62,59.84,28458.0,53.0672,53.156,52.9517,53.1471,28458.0
2023-05-18 13:00:00,59.85,59.91,59.78,59.78,23205.0,53.156,53.2093,53.0938,53.0938,23205.0
2023-05-18 13:30:00,59.75,59.84,59.69,59.78,26325.0,53.0672,53.1471,53.0139,53.0938,26325.0
2023-05-18 14:00:00,59.78,59.97,59.75,59.96,29229.0,53.0938,53.2626,53.0672,53.2537,29229.0
2023-05-18 14:30:00,59.96,60.04,59.93,60.03,37789.0,53.2537,53.3247,53.227,53.3159,37789.0
2023-05-18 15:00:00,60.03,60.11,59.9,60.07,74589.0,53.3159,53.3869,53.2004,53.3514,74589.0
2023-05-18 15:30:00,60.07,60.15,59.98,60.01,185603.0,53.3514,53.4224,53.2715,53.2981,185603.0
2023-05-19 09:30:00,60.79,60.97,60.79,60.91,62986.0,53.9909,54.1507,53.9909,54.0974,62986.0
2023-05-19 10:00:00,60.88,60.91,60.74,60.85,77436.0,54.0708,54.0974,53.9464,54.0441,77436.0
2023-05-19 10:30:00,60.85,60.89,60.67,60.7,70443.0,54.0441,54.0797,53.8843,53.9109,70443.0
2023-05-19 11:00:00,60.77,60.8,60.56,60.65,34013.0,53.9731,53.9997,53.7866,53.8665,34013.0
2023-05-19 11:30:00,60.63,60.74,60.5,60.68,41186.0,53.8488,53.9464,53.7333,53.8932,41186.0
2023-05-19 12:00:00,60.65,60.71,60.56,60.7,33058.0,53.8665,53.9198,53.7866,53.9109,33058.0
2023-05-19 12:30:00,60.7,60.91,60.6,60.82,18613.0,53.9109,54.0974,53.8221,54.0175,18613.0
2023-05-19 13:00:00,60.82,60.87,60.62,60.63,22835.0,54.0175,54.0619,53.8399,53.8488,22835.0
2023-05-19 13:30:00,60.64,60.68,60.5,60.5,46194.0,53.8576,53.8932,53.7333,53.7333,46194.0
2023-05-19 14:00:00,60.51,60.65,60.5,60.6,31504.0,53.7422,53.8665,53.7333,53.8221,31504.0
2023-05-19 14:30:00,60.6,60.67,60.52,60.65,31183.0,53.8221,53.8843,53.7511,53.8665,31183.0
2023-05-19 15:00:00,60.66,60.67,60.52,60.55,40234.0,53.8754,53.8843,53.7511,53.7777,40234.0
2023-05-19 15:30:00,60.56,60.6,60.43,60.44,166642.0,53.7866,53.8221,53.6711,53.68,166642.0
2023-05-22 09:30:00,60.3,60.68,60.29,60.5,44471.0,53.5557,53.8932,53.5468,53.7333,44471.0
2023-05-22 10:00:00,60.47,60.53,60.38,60.49,34059.0,53.7066,53.7599,53.6267,53.7244,34059.0
2023-05-22 10:30:00,60.52,60.56,60.29,60.33,55826.0,53.7511,53.7866,53.5468,53.5823,55826.0
2023-05-22 11:00:00,60.35,60.42,60.23,60.4,64492.0,53.6001,53.6622,53.4935,53.6445,64492.0
2023-05-22 11:30:00,60.4,60.69,60.36,60.67,22789.0,53.6445,53.902,53.6089,53.8843,22789.0
2023-05-22 12:00:00,60.69,60.73,60.56,60.65,35266.0,53.902,53.9376,53.7866,53.8665,35266.0
2023-05-22 12:30:00,60.66,60.67,60.56,60.58,28000.0,53.8754,53.8843,53.7866,53.8043,28000.0
2023-05-22 13:00:00,60.6,60.7,60.5,60.69,23884.0,53.8221,53.9109,53.7333,53.902,23884.0
2023-05-22 13:30:00,60.69,60.72,60.5,60.53,52504.0,53.902,53.9287,53.7333,53.7599,52504.0
2023-05-22 14:00:00,60.53,60.61,60.45,60.55,52295.0,53.7599,53.831,53.6889,53.7777,52295.0
2023-05-22 14:30:00,60.55,60.6,60.46,60.6,33303.0,53.7777,53.8221,53.6978,53.8221,33303.0
2023-05-22 15:00:00,60.6,60.65,60.47,60.48,69885.0,53.8221,53.8665,53.7066,53.7155,69885.0
2023-05-22 15:30:00,60.48,60.54,60.33,60.5,160472.0,53.7155,53.7688,53.5823,53.7333,160472.0
2023-05-23 09:30:00,61.18,61.55,61.05,61.54,80648.0,54.3372,54.6659,54.2218,54.657,80648.0
2023-05-23 10:00:00,61.53,61.63,61.32,61.47,39925.0,54.6481,54.7369,54.4616,54.5948,39925.0
2023-05-23 10:30:00,61.47,61.57,61.42,61.45,55577.0,54.5948,54.6836,54.5504,54.577,55577.0
2023-05-23 11:00:00,61.44,61.59,61.43,61.57,27557.0,54.5682,54.7014,54.5593,54.6836,27557.0
2023-05-23 11:30:00,61.56,61.75,61.39,61.58,47371.0,54.6747,54.8435,54.5237,54.6925,47371.0
2023-05-23 12:00:00,61.61,61.72,61.54,61.7,39230.0,54.7191,54.8168,54.657,54.7991,39230.0
2023-05-23 12:30:00,61.71,61.76,61.5,61.55,44663.0,54.808,54.8524,54.6214,54.6659,44663.0
2023-05-23 13:00:00,61.56,61.69,61.53,61.54,24787.0,54.6747,54.7902,54.6481,54.657,24787.0
2023-05-23 13:30:00,61.54,61.66,61.49,61.57,32044.0,54.657,54.7635,54.6126,54.6836,32044.0
2023-05-23 14:00:00,61.58,61.65,61.16,61.26,63468.0,54.6925,54.7547,54.3195,54.4083,63468.0
2023-05-23 14:30:00,61.25,61.37,61.2,61.29,57265.0,54.3994,54.506,54.355,54.4349,57265.0
2023-05-23 15:00:00,61.29,61.34,61.18,61.32,69865.0,54.4349,54.4793,54.3372,54.4616,69865.0
2023-05-23 15:30:00,61.32,61.43,61.27,61.36,205089.0,54.4616,54.5593,54.4172,54.4971,205089.0
2023-05-24 09:30:00,61.2,61.28,60.58,60.63,82959.0,54.355,54.4261,53.8043,53.8488,82959.0
2023-05-24 10:00:00,60.6,60.84,60.58,60.77,71582.0,53.8221,54.0353,53.8043,53.9731,71582.0
2023-05-24 10:30:00,60.77,61.35,60.77,61.27,60712.0,53.9731,54.4882,53.9731,54.4172,60712.0
2023-05-24 11:00:00,61.28,61.3,61.07,61.22,60249.0,54.4261,54.4438,54.2395,54.3728,60249.0
2023-05-24 11:30:00,61.23,61.29,61.06,61.09,55205.0,54.3816,54.4349,54.2307,54.2573,55205.0
2023-05-24 12:00:00,61.11,61.22,60.97,61.01,47088.0,54.2751,54.3728,54.1507,54.1862,47088.0
2023-05-24 12:30:00,61.01,61.01,60.86,60.89,45774.0,54.1862,54.1862,54.053,54.0797,45774.0
2023-05-24 13:00:00,60.9,60.91,60.77,60.82,39529.0,54.0886,54.0974,53.9731,54.0175,39529.0
2023-05-24 13:30:00,60.8,60.92,60.79,60.9,47988.0,53.9997,54.1063,53.9909,54.0886,47988.0
2023-05-24 14:00:00,60.88,60.91,60.74,60.78,36392.0,54.0708,54.0974,53.9464,53.982,36392.0
2023-05-24 14:30:00,60.78,60.83,60.68,60.7,44471.0,53.982,54.0264,53.8932,53.9109,44471.0
2023-05-24 15:00:00,60.7,60.87,60.65,60.81,52526.0,53.9109,54.0619,53.8665,54.0086,52526.0
2023-05-24 15:30:00,60.82,60.96,60.71,60.95,158101.0,54.0175,54.1418,53.9198,54.133,158101.0
2023-05-25 09:30:00,59.5,59.56,59.0,59.23,109009.0,52.8451,52.8984,52.4011,52.6053,109009.0
2023-05-25 10:00:00,59.23,59.27,58.94,59.08,63882.0,52.6053,52.6409,52.3478,52.4721,63882.0
2023-05-25 10:30:00,59.07,59.36,58.96,59.32,38018.0,52.4632,52.7208,52.3655,52.6853,38018.0
2023-05-25 11:00:00,59.35,59.37,59.06,59.09,39593.0,52.7119,52.7297,52.4543,52.481,39593.0
2023-05-25 11:30:00,59.05,59.11,58.7,58.81,60085.0,52.4455,52.4988,52.1346,52.2323,60085.0
2023-05-25 12:00:00,58.8,58.91,58.7,58.9,25505.0,52.2234,52.3211,52.1346,52.3122,25505.0
2023-05-25 12:30:00,58.92,59.15,58.9,59.07,46320.0,52.33,52.5343,52.3122,52.4632,46320.0
2023-05-25 13:00:00,59.05,59.2,58.96,59.2,24441.0,52.4455,52.5787,52.3655,52.5787,24441.0
2023-05-25 13:30:00,59.18,59.31,59.16,59.29,19281.0,52.5609,52.6764,52.5432,52.6586,19281.0
2023-05-25 14:00:00,59.33,59.5,59.17,59.29,34087.0,52.6942,52.8451,52.552,52.6586,34087.0
2023-05-25 14:30:00,59.28,59.28,59.08,59.21,35723.0,52.6497,52.6497,52.4721,52.5876,35723.0
2023-05-25 15:00:00,59.24,59.4,59.21,59.36,98675.0,52.6142,52.7563,52.5876,52.7208,98675.0
2023-05-25 15:30:00,59.36,59.41,59.24,59.3,89665.0,52.7208,52.7652,52.6142,52.6675,89665.0
2023-05-26 09:30:00,59.51,59.69,59.27,59.4,83077.0,52.854,53.0139,52.6409,52.7563,83077.0
2023-05-26 10:00:00,59.45,59.71,59.35,59.58,48479.0,52.8007,53.0316,52.7119,52.9162,48479.0
2023-05-26 10:30:00,59.58,59.59,59.42,59.48,33150.0,52.9162,52.9251,52.7741,52.8274,33150.0
2023-05-26 11:00:00,59.47,59.71,59.47,59.68,35368.0,52.8185,53.0316,52.8185,53.005,35368.0
2023-05-26 11:30:00,59.66,59.78,59.49,59.54,39841.0,52.9872,53.0938,52.8363,52.8807,39841.0
2023-05-26 12:00:00,59.53,59.65,59.51,59.61,37346.0,52.8718,52.9784,52.854,52.9428,37346.0
2023-05-26 12:30:00,59.62,59.63,59.48,59.6,24777.0,52.9517,52.9606,52.8274,52.934,24777.0
2023-05-26 13:00:00,59.61,59.68,59.57,59.61,27148.0,52.9428,53.005,52.9073,52.9428,27148.0
2023-05-26 13:30:00,59.61,59.65,59.52,59.59,26928.0,52.9428,52.9784,52.8629,52.9251,26928.0
2023-05-26 14:00:00,59.58,59.67,59.55,59.67,16833.0,52.9162,52.9961,52.8895,52.9961,16833.0
2023-05-26 14:30:00,59.66,59.76,59.65,59.72,18375.0,52.9872,53.0761,52.9784,53.0405,18375.0
2023-05-26 15:00:00,59.73,59.83,59.7,59.73,44367.0,53.0494,53.1382,53.0228,53.0494,44367.0
2023-05-26 15:30:00,59.73,59.87,59.68,59.68,70663.0,53.0494,53.1738,53.005,53.005,70663.0
2023-05-30 09:30:00,58.27,58.3,57.95,58.1,91388.0,51.7527,51.7794,51.4685,51.6017,91388.0
2023-05-30 10:00:00,58.05,58.33,57.99,58.02,122523.0,51.5573,51.806,51.504,51.5307,122523.0
2023-05-30 10:30:00,58.04,58.07,57.76,57.88,79977.0,51.5484,51.5751,51.2997,51.4063,79977.0
2023-05-30 11:00:00,57.87,57.93,57.72,57.79,76032.0,51.3974,51.4507,51.2642,51.3264,76032.0
2023-05-30 11:30:00,57.8,57.89,57.67,57.83,60090.0,51.3353,51.4152,51.2198,51.3619,60090.0
2023-05-30 12:00:00,57.84,57.89,57.64,57.71,51675.0,51.3708,51.4152,51.1932,51.2553,51675.0
2023-05-30 12:30:00,57.72,57.79,57.68,57.74,34559.0,51.2642,51.3264,51.2287,51.282,34559.0
2023-05-30 13:00:00,57.74,57.76,57.55,57.55,49858.0,51.282,51.2997,51.1132,51.1132,49858.0
2023-05-30 13:30:00,57.56,57.63,57.51,57.55,87736.0,51.1221,51.1843,51.0777,51.1132,87736.0
2023-05-30 14:00:00,57.54,57.61,57.5,57.56,98230.0,51.1044,51.1665,51.0688,51.1221,98230.0
2023-05-30 14:30:00,57.57,57.69,57.51,57.54,135202.0,51.131,51.2376,51.0777,51.1044,135202.0
2023-05-30 15:00:00,57.54,57.66,57.5,57.64,155616.0,51.1044,51.2109,51.0688,51.1932,155616.0
2023-05-30 15:30:00,57.64,57.89,57.63,57.86,237688.0,51.1932,51.4152,51.1843,51.3886,237688.0
2023-05-31 09:30:00,56.28,56.37,56.08,56.3,178329.0,49.9853,50.0652,49.8077,50.003,178329.0
2023-05-31 10:00:00,56.27,56.27,55.88,55.96,60721.0,49.9764,49.9764,49.63,49.7011,60721.0
2023-05-31 10:30:00,55.97,56.53,55.96,56.4,76926.0,49.71,50.2073,49.7011,50.0919,76926.0
2023-05-31 11:00:00,56.4,56.53,56.37,56.51,60610.0,50.0919,50.2073,50.0652,50.1896,60610.0
2023-05-31 11:30:00,56.52,56.73,56.46,56.57,37051.0,50.1984,50.385,50.1451,50.2428,37051.0
2023-05-31 12:00:00,56.57,56.65,56.41,56.47,37745.0,50.2428,50.3139,50.1007,50.154,37745.0
2023-05-31 12:30:00,56.48,56.49,56.33,56.4,36690.0,50.1629,50.1718,50.0297,50.0919,36690.0
2023-05-31 13:00:00,56.39,56.41,56.21,56.3,59631.0,50.083,50.1007,49.9231,50.003,59631.0
2023-05-31 13:30:00,56.31,56.45,56.27,56.42,55753.0,50.0119,50.1363,49.9764,50.1096,55753.0
2023-05-31 14:00:00,56.42,56.42,56.3,56.34,66997.0,50.1096,50.1096,50.003,50.0386,66997.0
2023-05-31 14:30:00,56.35,56.4,56.2,56.26,70908.0,50.0475,50.0919,49.9142,49.9675,70908.0
2023-05-31 15:00:00,56.26,56.32,56.21,56.25,81084.0,49.9675,50.0208,49.9231,49.9586,81084.0
2023-05-31 15:30:00,56.25,56.39,56.23,56.33,209516.0,49.9586,50.083,49.9409,50.0297,209516.0
2023-06-01 09:30:00,57.09,57.49,56.99,57.27,164899.0,50.7047,51.0599,50.6159,50.8646,164899.0
2023-06-01 10:00:00,57.3,57.49,57.24,57.44,75766.0,50.8912,51.0599,50.8379,51.0155,75766.0
2023-06-01 10:30:00,57.43,57.99,57.42,57.81,105467.0,51.0067,51.504,50.9978,51.3442,105467.0
2023-06-01 11:00:00,57.83,57.89,57.7,57.85,80774.0,51.3619,51.4152,51.2465,51.3797,80774.0
2023-06-01 11:30:00,57.84,58.0,57.75,57.99,44004.0,51.3708,51.5129,51.2909,51.504,44004.0
2023-06-01 12:00:00,58.0,58.16,57.99,58.16,39668.0,51.5129,51.655,51.504,51.655,39668.0
2023-06-01 12:30:00,58.16,58.26,58.11,58.23,35059.0,51.655,51.7438,51.6106,51.7172,35059.0
2023-06-01 13:00:00,58.22,58.23,58.12,58.21,114120.0,51.7083,51.7172,51.6195,51.6994,114120.0
2023-06-01 13:30:00,58.23,58.23,58.03,58.09,42558.0,51.7172,51.7172,51.5396,51.5928,42558.0
2023-06-01 14:00:00,58.09,58.09,57.87,57.96,164105.0,51.5928,51.5928,51.3974,51.4774,164105.0
2023-06-01 14:30:00,57.95,57.98,57.75,57.86,88373.0,51.4685,51.4951,51.2909,51.3886,88373.0
2023-06-01 15:00:00,57.86,57.89,57.71,57.71,68928.0,51.3886,51.4152,51.2553,51.2553,68928.0
2023-06-01 15:30:00,57.71,57.75,57.59,57.59,142863.0,51.2553,51.2909,51.1488,51.1488,142863.0
2023-06-02 09:30:00,59.14,59.26,59.04,59.17,178808.0,52.5254,52.632,52.4366,52.552,178808.0
2023-06-02 10:00:00,59.17,59.3,59.09,59.24,86726.0,52.552,52.6675,52.481,52.6142,86726.0
2023-06-02 10:30:00,59.26,59.26,58.99,59.01,133549.0,52.632,52.632,52.3922,52.4099,133549.0
2023-06-02 11:00:00,59.01,59.27,59.01,59.15,74750.0,52.4099,52.6409,52.4099,52.5343,74750.0
2023-06-02 11:30:00,59.13,59.26,59.05,59.13,79129.0,52.5165,52.632,52.4455,52.5165,79129.0
2023-06-02 12:00:00,59.13,59.2,59.04,59.2,61868.0,52.5165,52.5787,52.4366,52.5787,61868.0
2023-06-02 12:30:00,59.19,59.29,59.09,59.28,53298.0,52.5698,52.6586,52.481,52.6497,53298.0
2023-06-02 13:00:00,59.28,59.29,59.12,59.27,65603.0,52.6497,52.6586,52.5076,52.6409,65603.0
2023-06-02 13:30:00,59.27,59.32,59.18,59.3,65842.0,52.6409,52.6853,52.5609,52.6675,65842.0
2023-06-02 14:00:00,59.3,59.36,59.24,59.32,57973.0,52.6675,52.7208,52.6142,52.6853,57973.0
2023-06-02 14:30:00,59.33,59.4,59.28,59.34,43839.0,52.6942,52.7563,52.6497,52.703,43839.0
2023-06-02 15:00:00,59.36,59.44,59.27,59.31,103211.0,52.7208,52.7918,52.6409,52.6764,103211.0
2023-06-02 15:30:00,59.31,59.34,59.14,59.18,121744.0,52.6764,52.703,52.5254,52.5609,121744.0
2023-06-05 09:30:00,59.64,59.81,59.15,59.2,103298.0,52.9695,53.1205,52.5343,52.5787,103298.0
2023-06-05 10:00:00,59.22,59.48,58.83,59.0,43900.0,52.5965,52.8274,52.2501,52.4011,43900.0
2023-06-05 10:30:00,59.0,59.19,58.81,58.86,58251.0,52.4011,52.5698,52.2323,52.2767,58251.0
2023-06-05 11:00:00,58.87,58.94,58.58,58.72,72318.0,52.2856,52.3478,52.028,52.1524,72318.0
2023-06-05 11:30:00,58.74,58.83,58.65,58.8,56856.0,52.1701,52.2501,52.0902,52.2234,56856.0
2023-06-05 12:00:00,58.79,59.0,58.79,58.95,46148.0,52.2145,52.4011,52.2145,52.3567,46148.0
2023-06-05 12:30:00,58.95,58.98,58.89,58.96,62153.0,52.3567,52.3833,52.3034,52.3655,62153.0
2023-06-05 13:00:00,58.95,58.96,58.79,58.81,62771.0,52.3567,52.3655,52.2145,52.2323,62771.0
2023-06-05 13:30:00,58.84,58.85,58.72,58.8,144780.0,52.259,52.2678,52.1524,52.2234,144780.0
2023-06-05 14:00:00,58.81,58.84,58.64,58.7,72156.0,52.2323,52.259,52.0813,52.1346,72156.0
2023-06-05 14:30:00,58.7,58.75,58.61,58.7,65455.0,52.1346,52.179,52.0547,52.1346,65455.0
2023-06-05 15:00:00,58.71,58.71,58.48,58.49,99238.0,52.1435,52.1435,51.9392,51.9481,99238.0
2023-06-05 15:30:00,58.49,58.54,58.45,58.47,318519.0,51.9481,51.9925,51.9126,51.9303,318519.0
2023-06-06 09:30:00,57.41,57.84,57.34,57.53,258421.0,50.9889,51.3708,50.9267,51.0955,258421.0
2023-06-06 10:00:00,57.55,57.89,57.52,57.85,137242.0,51.1132,51.4152,51.0866,51.3797,137242.0
2023-06-06 10:30:00,57.86,58.03,57.84,57.94,141572.0,51.3886,51.5396,51.3708,51.4596,141572.0
2023-06-06 11:00:00,57.95,58.09,57.91,58.03,87602.0,51.4685,51.5928,51.433,51.5396,87602.0
2023-06-06 11:30:00,58.03,58.1,57.98,58.05,95421.0,51.5396,51.6017,51.4951,51.5573,95421.0
2023-06-06 12:00:00,58.05,58.13,57.96,58.02,60593.0,51.5573,51.6284,51.4774,51.5307,60593.0
2023-06-06 12:30:00,58.03,58.1,57.97,58.08,60669.0,51.5396,51.6017,51.4863,51.584,60669.0
2023-06-06 13:00:00,58.08,58.1,57.87,58.0,62359.0,51.584,51.6017,51.3974,51.5129,62359.0
2023-06-06 13:30:00,57.99,58.03,57.91,57.97,49066.0,51.504,51.5396,51.433,51.4863,49066.0
2023-06-06 14:00:00,57.96,58.0,57.84,57.98,78557.0,51.4774,51.5129,51.3708,51.4951,78557.0
2023-06-06 14:30:00,57.99,58.0,57.92,57.92,79343.0,51.504,51.5129,51.4419,51.4419,79343.0
2023-06-06 15:00:00,57.93,58.09,57.92,58.09,121970.0,51.4507,51.5928,51.4419,51.5928,121970.0
2023-06-06 15:30:00,58.07,58.2,58.07,58.2,298819.0,51.5751,51.6905,51.5751,51.6905,298819.0
2023-06-07 09:30:00,58.42,58.81,58.33,58.77,104418.0,51.8859,52.2323,51.806,52.1968,104418.0
2023-06-07 10:00:00,58.75,58.9,58.71,58.82,53252.0,52.179,52.3122,52.1435,52.2412,53252.0
2023-06-07 10:30:00,58.81,58.83,58.56,58.62,63442.0,52.2323,52.2501,52.0103,52.0636,63442.0
2023-06-07 11:00:00,58.62,58.74,58.5,58.73,68899.0,52.0636,52.1701,51.957,52.1613,68899.0
2023-06-07 11:30:00,58.68,58.74,58.57,58.73,31955.0,52.1169,52.1701,52.0192,52.1613,31955.0
2023-06-07 12:00:00,58.74,58.8,58.69,58.78,24671.0,52.1701,52.2234,52.1257,52.2057,24671.0
2023-06-07 12:30:00,58.77,58.8,58.69,58.73,25190.0,52.1968,52.2234,52.1257,52.1613,25190.0
2023-06-07 13:00:00,58.74,58.79,58.66,58.73,21980.0,52.1701,52.2145,52.0991,52.1613,21980.0
2023-06-07 13:30:00,58.68,58.77,58.65,58.76,22198.0,52.1169,52.1968,52.0902,52.1879,22198.0
2023-06-07 14:00:00,58.77,58.92,58.76,58.91,37057.0,52.1968,52.33,52.1879,52.3211,37057.0
2023-06-07 14:30:00,58.91,59.02,58.88,58.98,42642.0,52.3211,52.4188,52.2945,52.3833,42642.0
2023-06-07 15:00:00,58.98,59.04,58.94,58.97,58187.0,52.3833,52.4366,52.3478,52.3744,58187.0
2023-06-07 15:30:00,58.98,59.08,58.94,58.94,146896.0,52.3833,52.4721,52.3478,52.3478,146896.0
2023-06-08 09:30:00,59.27,59.27,58.97,59.1,61484.0,52.6409,52.6409,52.3744,52.4899,61484.0
2023-06-08 10:00:00,59.1,59.26,59.09,59.25,38751.0,52.4899,52.632,52.481,52.6231,38751.0
2023-06-08 10:30:00,59.26,59.3,59.1,59.18,74936.0,52.632,52.6675,52.4899,52.5609,74936.0
2023-06-08 11:00:00,59.19,59.32,59.04,59.32,52876.0,52.5698,52.6853,52.4366,52.6853,52876.0
2023-06-08 11:30:00,59.31,59.35,58.76,58.82,84683.0,52.6764,52.7119,52.1879,52.2412,84683.0
2023-06-08 12:00:00,58.83,59.23,58.73,59.14,104923.0,52.2501,52.6053,52.1613,52.5254,104923.0
2023-06-08 12:30:00,59.14,59.23,59.09,59.17,29850.0,52.5254,52.6053,52.481,52.552,29850.0
2023-06-08 13:00:00,59.18,59.32,59.13,59.23,29804.0,52.5609,52.6853,52.5165,52.6053,29804.0
2023-06-08 13:30:00,59.21,59.31,59.2,59.27,24900.0,52.5876,52.6764,52.5787,52.6409,24900.0
2023-06-08 14:00:00,59.28,59.35,59.23,59.29,42213.0,52.6497,52.7119,52.6053,52.6586,42213.0
2023-06-08 14:30:00,59.29,59.38,59.25,59.37,50959.0,52.6586,52.7386,52.6231,52.7297,50959.0
2023-06-08 15:00:00,59.38,59.44,59.34,59.44,53859.0,52.7386,52.7918,52.703,52.7918,53859.0
2023-06-08 15:30:00,59.44,59.54,59.42,59.49,184017.0,52.7918,52.8807,52.7741,52.8363,184017.0
2023-06-09 09:30:00,58.96,59.01,58.62,58.85,95982.0,52.3655,52.4099,52.0636,52.2678,95982.0
2023-06-09 10:00:00,58.85,59.3,58.84,59.27,42127.0,52.2678,52.6675,52.259,52.6409,42127.0
2023-06-09 10:30:00,59.26,59.39,59.16,59.36,69408.0,52.632,52.7474,52.5432,52.7208,69408.0
2023-06-09 11:00:00,59.37,59.37,59.05,59.08,51268.0,52.7297,52.7297,52.4455,52.4721,51268.0
2023-06-09 11:30:00,59.08,59.16,58.89,59.07,47174.0,52.4721,52.5432,52.3034,52.4632,47174.0
2023-06-09 12:00:00,59.1,59.17,59.08,59.15,14784.0,52.4899,52.552,52.4721,52.5343,14784.0
2023-06-09 12:30:00,59.14,59.26,59.12,59.25,16775.0,52.5254,52.632,52.5076,52.6231,16775.0
2023-06-09 13:00:00,59.23,59.25,59.15,59.17,28739.0,52.6053,52.6231,52.5343,52.552,28739.0
2023-06-09 13:30:00,59.17,59.22,59.04,59.12,22330.0,52.552,52.5965,52.4366,52.5076,22330.0
2023-06-09 14:00:00,59.11,59.18,59.05,59.06,15377.0,52.4988,52.5609,52.4455,52.4543,15377.0
2023-06-09 14:30:00,59.06,59.13,59.01,59.11,17664.0,52.4543,52.5165,52.4099,52.4988,17664.0
2023-06-09 15:00:00,59.12,59.2,59.06,59.2,22802.0,52.5076,52.5787,52.4543,52.5787,22802.0
2023-06-09 15:30:00,59.19,59.22,59.05,59.07,100611.0,52.5698,52.5965,52.4455,52.4632,100611.0
2023-06-12 09:30:00,58.25,58.48,58.19,58.29,86729.0,51.7349,51.9392,51.6817,51.7705,86729.0
2023-06-12 10:00:00,58.3,58.31,58.0,58.02,94440.0,51.7794,51.7882,51.5129,51.5307,94440.0
2023-06-12 10:30:00,58.02,58.08,57.83,58.04,64206.0,51.5307,51.584,51.3619,51.5484,64206.0
2023-06-12 11:00:00,58.05,58.17,57.95,57.97,75548.0,51.5573,51.6639,51.4685,51.4863,75548.0
2023-06-12 11:30:00,57.97,58.06,57.81,57.96,62008.0,51.4863,51.5662,51.3442,51.4774,62008.0
2023-06-12 12:00:00,57.95,58.01,57.89,57.95,31726.0,51.4685,51.5218,51.4152,51.4685,31726.0
2023-06-12 12:30:00,57.94,57.98,57.88,57.95,30444.0,51.4596,51.4951,51.4063,51.4685,30444.0
2023-06-12 13:00:00,57.93,57.99,57.87,57.93,37943.0,51.4507,51.504,51.3974,51.4507,37943.0
2023-06-12 13:30:00,57.93,58.01,57.91,57.96,32492.0,51.4507,51.5218,51.433,51.4774,32492.0
2023-06-12 14:00:00,57.96,57.96,57.85,57.85,32176.0,51.4774,51.4774,51.3797,51.3797,32176.0
2023-06-12 14:30:00,57.86,57.86,57.74,57.76,38464.0,51.3886,51.3886,51.282,51.2997,38464.0
2023-06-12 15:00:00,57.78,57.94,57.74,57.87,45401.0,51.3175,51.4596,51.282,51.3974,45401.0
2023-06-12 15:30:00,57.86,57.87,57.72,57.86,189354.0,51.3886,51.3974,51.2642,51.3886,189354.0
2023-06-13 09:30:00,58.47,58.98,58.46,58.89,55220.0,51.9303,52.3833,51.9215,52.3034,55220.0
2023-06-13 10:00:00,58.92,58.96,58.78,58.93,81251.0,52.33,52.3655,52.2057,52.3389,81251.0
2023-06-13 10:30:00,58.94,58.94,58.53,58.53,54355.0,52.3478,52.3478,51.9836,51.9836,54355.0
2023-06-13 11:00:00,58.53,58.61,58.42,58.5,52060.0,51.9836,52.0547,51.8859,51.957,52060.0
2023-06-13 11:30:00,58.48,58.51,58.29,58.42,27476.0,51.9392,51.9659,51.7705,51.8859,27476.0
2023-06-13 12:00:00,58.41,58.49,58.28,58.39,28677.0,51.877,51.9481,51.7616,51.8593,28677.0
2023-06-13 12:30:00,58.4,58.53,58.38,58.48,26655.0,51.8682,51.9836,51.8504,51.9392,26655.0
2023-06-13 13:00:00,58.49,58.53,58.39,58.45,29113.0,51.9481,51.9836,51.8593,51.9126,29113.0
2023-06-13 13:30:00,58.45,58.45,58.22,58.3,32067.0,51.9126,51.9126,51.7083,51.7794,32067.0
2023-06-13 14:00:00,58.32,58.34,58.14,58.16,47913.0,51.7971,51.8149,51.6372,51.655,47913.0
2023-06-13 14:30:00,58.14,58.15,58.05,58.06,66741.0,51.6372,51.6461,51.5573,51.5662,66741.0
2023-06-13 15:00:00,58.08,58.17,58.08,58.1,43723.0,51.584,51.6639,51.584,51.6017,43723.0
2023-06-13 15:30:00,58.1,58.11,57.95,58.0,112719.0,51.6017,51.6106,51.4685,51.5129,112719.0
2023-06-14 09:30:00,58.77,59.01,58.69,58.73,172154.0,52.1968,52.4099,52.1257,52.1613,172154.0
2023-06-14 10:00:00,58.73,58.75,58.39,58.41,83718.0,52.1613,52.179,51.8593,51.877,83718.0
2023-06-14 10:30:00,58.4,58.43,58.24,58.35,74935.0,51.8682,51.8948,51.7261,51.8238,74935.0
2023-06-14 11:00:00,58.35,58.46,58.29,58.42,63537.0,51.8238,51.9215,51.7705,51.8859,63537.0
2023-06-14 11:30:00,58.41,58.41,58.23,58.29,73373.0,51.877,51.877,51.7172,51.7705,73373.0
2023-06-14 12:00:00,58.31,58.42,58.14,58.36,46038.0,51.7882,51.8859,51.6372,51.8326,46038.0
2023-06-14 12:30:00,58.36,58.4,58.24,58.36,22541.0,51.8326,51.8682,51.7261,51.8326,22541.0
2023-06-14 13:00:00,58.36,58.45,58.26,58.45,57877.0,51.8326,51.9126,51.7438,51.9126,57877.0
2023-06-14 13:30:00,58.45,58.47,58.38,58.4,42230.0,51.9126,51.9303,51.8504,51.8682,42230.0
2023-06-14 14:00:00,58.38,58.46,57.97,58.0,54000.0,51.8504,51.9215,51.4863,51.5129,54000.0
2023-06-14 14:30:00,57.98,58.05,57.89,57.99,45555.0,51.4951,51.5573,51.4152,51.504,45555.0
2023-06-14 15:00:00,58.0,58.16,57.95,58.04,37838.0,51.5129,51.655,51.4685,51.5484,37838.0
2023-06-14 15:30:00,58.04,58.13,57.9,58.09,88562.0,51.5484,51.6284,51.4241,51.5928,88562.0
2023-06-15 09:30:00,58.37,58.66,58.31,58.6,132821.0,51.8415,52.0991,51.7882,52.0458,132821.0
2023-06-15 10:00:00,58.6,58.84,58.48,58.71,122341.0,52.0458,52.259,51.9392,52.1435,122341.0
2023-06-15 10:30:00,58.68,58.74,58.6,58.66,66424.0,52.1169,52.1701,52.0458,52.0991,66424.0
2023-06-15 11:00:00,58.67,58.81,58.67,58.76,134632.0,52.108,52.2323,52.108,52.1879,134632.0
2023-06-15 11:30:00,58.75,58.79,58.65,58.73,49598.0,52.179,52.2145,52.0902,52.1613,49598.0
2023-06-15 12:00:00,58.72,58.76,58.6,58.67,62335.0,52.1524,52.1879,52.0458,52.108,62335.0
2023-06-15 12:30:00,58.67,58.67,58.55,58.63,70514.0,52.108,52.108,52.0014,52.0724,70514.0
2023-06-15 13:00:00,58.6,58.71,58.52,58.71,46362.0,52.0458,52.1435,51.9747,52.1435,46362.0
2023-06-15 13:30:00,58.71,58.81,58.68,58.76,80850.0,52.1435,52.2323,52.1169,52.1879,80850.0
2023-06-15 14:00:00,58.77,58.78,58.67,58.76,63205.0,52.1968,52.2057,52.108,52.1879,63205.0
2023-06-15 14:30:00,58.76,58.91,58.7,58.91,119208.0,52.1879,52.3211,52.1346,52.3211,119208.0
2023-06-15 15:00:00,58.91,58.96,58.78,58.79,172397.0,52.3211,52.3655,52.2057,52.2145,172397.0
2023-06-15 15:30:00,58.79,58.82,58.65,58.77,202091.0,52.2145,52.2412,52.0902,52.1968,202091.0
2023-06-16 09:30:00,58.51,58.63,58.36,58.46,113064.0,52.676,52.784,52.541,52.631,113064.0
2023-06-16 10:00:00,58.47,58.72,58.45,58.48,116330.0,52.64,52.8651,52.622,52.649,116330.0
2023-06-16 10:30:00,58.48,58.52,58.22,58.35,72918.0,52.649,52.685,52.4149,52.532,72918.0
2023-06-16 11:00:00,58.35,58.4,58.22,58.31,156061.0,52.532,52.577,52.4149,52.4959,156061.0
2023-06-16 11:30:00,58.3,58.34,57.89,57.98,204378.0,52.4869,52.523,52.1178,52.1989,204378.0
2023-06-16 12:00:00,58.02,58.13,57.93,58.1,28796.0,52.2349,52.3339,52.1538,52.3069,28796.0
2023-06-16 12:30:00,58.1,58.2,58.02,58.1,55318.0,52.3069,52.3969,52.2349,52.3069,55318.0
2023-06-16 13:00:00,58.1,58.14,58.04,58.07,50322.0,52.3069,52.3429,52.2529,52.2799,50322.0
2023-06-16 13:30:00,58.06,58.06,57.94,58.01,26866.0,52.2709,52.2709,52.1628,52.2259,26866.0
2023-06-16 14:00:00,58.01,58.05,57.96,58.05,42075.0,52.2259,52.2619,52.1808,52.2619,42075.0
2023-06-16 14:30:00,58.05,58.05,57.93,57.94,33557.0,52.2619,52.2619,52.1538,52.1628,33557.0
2023-06-16 15:00:00,57.94,57.94,57.82,57.86,61343.0,52.1628,52.1628,52.0548,52.0908,61343.0
2023-06-16 15:30:00,57.86,58.11,57.85,58.05,202476.0,52.0908,52.3159,52.0818,52.2619,202476.0
2023-06-20 09:30:00,57.68,57.72,56.99,57.42,213152.0,51.9288,51.9648,51.3076,51.6947,213152.0
2023-06-20 10:00:00,57.42,57.57,57.1,57.19,291949.0,51.6947,51.8297,51.4066,51.4876,291949.0
2023-06-20 10:30:00,57.19,57.25,57.08,57.23,136942.0,51.4876,51.5416,51.3886,51.5236,136942.0
2023-06-20 11:00:00,57.25,57.31,57.04,57.06,94077.0,51.5416,51.5957,51.3526,51.3706,94077.0
2023-06-20 11:30:00,57.06,57.25,57.0,57.02,62192.0,51.3706,51.5416,51.3166,51.3346,62192.0
2023-06-20 12:00:00,57.04,57.14,57.02,57.09,20610.0,51.3526,51.4426,51.3346,51.3976,20610.0
2023-06-20 12:30:00,57.09,57.2,57.04,57.19,18613.0,51.3976,51.4966,51.3526,51.4876,18613.0
2023-06-20 13:00:00,57.15,57.28,57.13,57.23,54884.0,51.4516,51.5686,51.4336,51.5236,54884.0
2023-06-20 13:30:00,57.25,57.38,57.21,57.32,42988.0,51.5416,51.6587,51.5056,51.6047,42988.0
2023-06-20 14:00:00,57.33,57.5,57.32,57.49,31676.0,51.6137,51.7667,51.6047,51.7577,31676.0
2023-06-20 14:30:00,57.49,57.53,57.45,57.52,40924.0,51.7577,51.7937,51.7217,51.7847,40924.0
2023-06-20 15:00:00,57.51,57.55,57.45,57.48,48436.0,51.7757,51.8117,51.7217,51.7487,48436.0
2023-06-20 15:30:00,57.48,57.48,57.3,57.3,148421.0,51.7487,51.7487,51.5867,51.5867,148421.0
2023-06-21 09:30:00,57.98,58.51,57.93,58.51,193432.0,52.1989,52.676,52.1538,52.676,193432.0
2023-06-21 10:00:00,58.52,58.83,58.46,58.83,153875.0,52.685,52.9641,52.631,52.9641,153875.0
2023-06-21 10:30:00,58.82,58.9,58.71,58.88,136951.0,52.9551,53.0271,52.8561,53.0091,136951.0
2023-06-21 11:00:00,58.87,58.96,58.68,58.96,93788.0,53.0001,53.0811,52.8291,53.0811,93788.0
2023-06-21 11:30:00,58.95,58.98,58.85,58.95,73512.0,53.0721,53.0991,52.9821,53.0721,73512.0
2023-06-21 12:00:00,58.95,59.0,58.95,59.0,29598.0,53.0721,53.1171,53.0721,53.1171,29598.0
2023-06-21 12:30:00,59.0,59.01,58.95,58.99,28381.0,53.1171,53.1262,53.0721,53.1081,28381.0
2023-06-21 13:00:00,58.99,59.01,58.9,58.95,50643.0,53.1081,53.1262,53.0271,53.0721,50643.0
2023-06-21 13:30:00,58.95,59.0,58.92,58.96,37730.0,53.0721,53.1171,53.0451,53.0811,37730.0
2023-06-21 14:00:00,58.99,59.05,58.95,59.04,53204.0,53.1081,53.1622,53.0721,53.1532,53204.0
2023-06-21 14:30:00,59.04,59.09,59.02,59.04,47576.0,53.1532,53.1982,53.1352,53.1532,47576.0
2023-06-21 15:00:00,59.04,59.04,58.92,58.93,128347.0,53.1532,53.1532,53.0451,53.0541,128347.0
2023-06-21 15:30:00,58.93,58.94,58.78,58.81,237337.0,53.0541,53.0631,52.9191,52.9461,237337.0
2023-06-22 09:30:00,57.86,57.91,57.66,57.84,66758.0,52.0908,52.1358,51.9108,52.0728,66758.0
2023-06-22 10:00:00,57.84,57.94,57.72,57.78,106898.0,52.0728,52.1628,51.9648,52.0188,106898.0
2023-06-22 10:30:00,57.78,57.79,57.62,57.63,156940.0,52.0188,52.0278,51.8747,51.8837,156940.0
2023-06-22 11:00:00,57.63,57.67,57.39,57.44,184715.0,51.8837,51.9198,51.6677,51.7127,184715.0
2023-06-22 11:30:00,57.42,57.49,57.37,57.39,88160.0,51.6947,51.7577,51.6497,51.6677,88160.0
2023-06-22 12:00:00,57.42,57.47,57.33,57.35,49583.0,51.6947,51.7397,51.6137,51.6317,49583.0
2023-06-22 12:30:00,57.36,57.39,57.31,57.37,36738.0,51.6407,51.6677,51.5957,51.6497,36738.0
2023-06-22 13:00:00,57.36,57.36,57.3,57.32,29899.0,51.6407,51.6407,51.5867,51.6047,29899.0
2023-06-22 13:30:00,57.33,57.34,57.26,57.3,40117.0,51.6137,51.6227,51.5506,51.5867,40117.0
2023-06-22 14:00:00,57.3,57.34,57.28,57.33,41786.0,51.5867,51.6227,51.5686,51.6137,41786.0
2023-06-22 14:30:00,57.32,57.4,57.3,57.34,48722.0,51.6047,51.6767,51.5867,51.6227,48722.0
2023-06-22 15:00:00,57.36,57.44,57.34,57.35,70685.0,51.6407,51.7127,51.6227,51.6317,70685.0
2023-06-22 15:30:00,57.34,57.42,57.33,57.42,171101.0,51.6227,51.6947,51.6137,51.6947,171101.0
2023-06-23 09:30:00,56.82,57.05,56.53,56.97,96947.0,51.1545,51.3616,50.8934,51.2896,96947.0
2023-06-23 10:00:00,57.02,57.21,56.85,57.0,54300.0,51.3346,51.5056,51.1815,51.3166,54300.0
2023-06-23 10:30:00,57.01,57.02,56.85,56.85,34185.0,51.3256,51.3346,51.1815,51.1815,34185.0
2023-06-23 11:00:00,56.84,56.9,56.54,56.58,36869.0,51.1725,51.2265,50.9024,50.9384,36869.0
2023-06-23 11:30:00,56.61,56.74,56.56,56.7,24567.0,50.9655,51.0825,50.9204,51.0465,24567.0
2023-06-23 12:00:00,56.72,56.77,56.67,56.67,14508.0,51.0645,51.1095,51.0195,51.0195,14508.0
2023-06-23 12:30:00,56.68,56.7,56.62,56.67,14505.0,51.0285,51.0465,50.9745,51.0195,14505.0
2023-06-23 13:00:00,56.68,56.8,56.65,56.78,11066.0,51.0285,51.1365,51.0015,51.1185,11066.0
2023-06-23 13:30:00,56.77,56.91,56.77,56.89,24743.0,51.1095,51.2355,51.1095,51.2175,24743.0
2023-06-23 14:00:00,56.89,56.91,56.8,56.88,27454.0,51.2175,51.2355,51.1365,51.2085,27454.0
2023-06-23 14:30:00,56.88,56.88,56.71,56.73,24170.0,51.2085,51.2085,51.0555,51.0735,24170.0
2023-06-23 15:00:00,56.73,56.76,56.62,56.68,98880.0,51.0735,51.1005,50.9745,51.0285,98880.0
2023-06-23 15:30:00,56.68,56.72,56.54,56.65,274399.0,51.0285,51.0645,50.9024,51.0015,274399.0
2023-06-26 09:30:00,57.09,57.72,57.09,57.54,89970.0,51.3976,51.9648,51.3976,51.8027,89970.0
2023-06-26 10:00:00,57.53,57.57,57.28,57.38,147158.0,51.7937,51.8297,51.5686,51.6587,147158.0
2023-06-26 10:30:00,57.35,57.45,57.31,57.44,35894.0,51.6317,51.7217,51.5957,51.7127,35894.0
2023-06-26 11:00:00,57.4,57.51,57.32,57.41,77522.0,51.6767,51.7757,51.6047,51.6857,77522.0
2023-06-26 11:30:00,57.41,57.63,57.26,57.61,27312.0,51.6857,51.8837,51.5506,51.8657,27312.0
2023-06-26 12:00:00,57.61,57.66,57.57,57.6,29241.0,51.8657,51.9108,51.8297,51.8567,29241.0
2023-06-26 12:30:00,57.6,57.72,57.57,57.68,32858.0,51.8567,51.9648,51.8297,51.9288,32858.0
2023-06-26 13:00:00,57.67,57.76,57.66,57.76,45806.0,51.9198,52.0008,51.9108,52.0008,45806.0
2023-06-26 13:30:00,57.77,57.82,57.69,57.79,45779.0,52.0098,52.0548,51.9378,52.0278,45779.0
2023-06-26 14:00:00,57.78,57.8,57.67,57.71,30544.0,52.0188,52.0368,51.9198,51.9558,30544.0
2023-06-26 14:30:00,57.73,57.78,57.7,57.71,28603.0,51.9738,52.0188,51.9468,51.9558,28603.0
2023-06-26 15:00:00,57.71,57.74,57.66,57.68,45529.0,51.9558,51.9828,51.9108,51.9288,45529.0
2023-06-26 15:30:00,57.69,57.7,57.48,57.49,80021.0,51.9378,51.9468,51.7487,51.7577,80021.0
2023-06-27 09:30:00,56.97,57.0,56.51,56.58,196835.0,51.2896,51.3166,50.8754,50.9384,196835.0
2023-06-27 10:00:00,56.58,56.9,56.48,56.89,95622.0,50.9384,51.2265,50.8484,51.2175,95622.0
2023-06-27 10:30:00,56.9,56.94,56.78,56.8,128694.0,51.2265,51.2625,51.1185,51.1365,128694.0
2023-06-27 11:00:00,56.8,56.96,56.76,56.91,145441.0,51.1365,51.2806,51.1005,51.2355,145441.0
2023-06-27 11:30:00,56.92,56.99,56.76,56.79,69539.0,51.2445,51.3076,51.1005,51.1275,69539.0
2023-06-27 12:00:00,56.79,56.89,56.75,56.82,25663.0,51.1275,51.2175,51.0915,51.1545,25663.0
2023-06-27 12:30:00,56.82,56.94,56.79,56.88,18444.0,51.1545,51.2625,51.1275,51.2085,18444.0
2023-06-27 13:00:00,56.89,56.96,56.81,56.95,27727.0,51.2175,51.2806,51.1455,51.2716,27727.0
2023-06-27 13:30:00,56.96,57.03,56.94,57.01,22658.0,51.2806,51.3436,51.2625,51.3256,22658.0
2023-06-27 14:00:00,57.02,57.02,56.95,56.97,31925.0,51.3346,51.3346,51.2716,51.2896,31925.0
2023-06-27 14:30:00,56.96,56.98,56.9,56.94,53839.0,51.2806,51.2986,51.2265,51.2625,53839.0
2023-06-27 15:00:00,56.94,56.95,56.75,56.89,112390.0,51.2625,51.2716,51.0915,51.2175,112390.0
2023-06-27 15:30:00,56.89,56.89,56.69,56.71,620652.0,51.2175,51.2175,51.0375,51.0555,620652.0
2023-06-28 09:30:00,56.54,56.56,56.04,56.24,120587.0,50.9024,50.9204,50.4523,50.6323,120587.0
2023-06-28 10:00:00,56.23,56.38,56.12,56.2,87083.0,50.6233,50.7584,50.5243,50.5963,87083.0
2023-06-28 10:30:00,56.19,56.45,56.19,56.33,104169.0,50.5873,50.8214,50.5873,50.7134,104169.0
2023-06-28 11:00:00,56.33,56.77,56.33,56.73,139076.0,50.7134,51.1095,50.7134,51.0735,139076.0
2023-06-28 11:30:00,56.73,56.81,56.66,56.76,62831.0,51.0735,51.1455,51.0105,51.1005,62831.0
2023-06-28 12:00:00,56.76,56.84,56.73,56.83,56001.0,51.1005,51.1725,51.0735,51.1635,56001.0
2023-06-28 12:30:00,56.83,56.87,56.66,56.72,52292.0,51.1635,51.1995,51.0105,51.0645,52292.0
2023-06-28 13:00:00,56.72,56.83,56.66,56.81,126448.0,51.0645,51.1635,51.0105,51.1455,126448.0
2023-06-28 13:30:00,56.83,56.85,56.75,56.8,92268.0,51.1635,51.1815,51.0915,51.1365,92268.0
2023-06-28 14:00:00,56.8,56.88,56.77,56.86,86602.0,51.1365,51.2085,51.1095,51.1905,86602.0
2023-06-28 14:30:00,56.84,56.87,56.7,56.71,89906.0,51.1725,51.1995,51.0465,51.0555,89906.0
2023-06-28 15:00:00,56.71,56.78,56.63,56.72,159358.0,51.0555,51.1185,50.9835,51.0645,159358.0
2023-06-28 15:30:00,56.72,56.77,56.61,56.65,329358.0,51.0645,51.1095,50.9655,51.0015,329358.0
2023-06-29 09:30:00,56.83,56.95,56.74,56.8,121075.0,51.1635,51.2716,51.0825,51.1365,121075.0
2023-06-29 10:00:00,56.82,57.06,56.81,57.02,87798.0,51.1545,51.3706,51.1455,51.3346,87798.0
2023-06-29 10:30:00,57.03,57.07,56.71,56.72,66210.0,51.3436,51.3796,51.0555,51.0645,66210.0
2023-06-29 11:00:00,56.7,56.79,56.47,56.54,85423.0,51.0465,51.1275,50.8394,50.9024,85423.0
2023-06-29 11:30:00,56.53,56.75,56.44,56.75,96622.0,50.8934,51.0915,50.8124,51.0915,96622.0
2023-06-29 12:00:00,56.73,56.81,56.7,56.8,42027.0,51.0735,51.1455,51.0465,51.1365,42027.0
2023-06-29 12:30:00,56.79,56.9,56.75,56.88,58100.0,51.1275,51.2265,51.0915,51.2085,58100.0
2023-06-29 13:00:00,56.9,56.9,56.79,56.87,79116.0,51.2265,51.2265,51.1275,51.1995,79116.0
2023-06-29 13:30:00,56.87,56.93,56.86,56.89,93519.0,51.1995,51.2535,51.1905,51.2175,93519.0
2023-06-29 14:00:00,56.9,57.04,56.83,57.04,149615.0,51.2265,51.3526,51.1635,51.3526,149615.0
2023-06-29 14:30:00,57.04,57.06,56.9,56.94,197249.0,51.3526,51.3706,51.2265,51.2625,197249.0
2023-06-29 15:00:00,56.95,57.01,56.91,56.97,87400.0,51.2716,51.3256,51.2355,51.2896,87400.0
2023-06-29 15:30:00,56.99,57.07,56.87,57.06,170102.0,51.3076,51.3796,51.1995,51.3706,170102.0
2023-06-30 09:30:00,57.61,57.64,57.19,57.44,94935.0,51.8657,51.8928,51.4876,51.7127,94935.0
2023-06-30 10:00:00,57.42,57.77,57.42,57.73,67482.0,51.6947,52.0098,51.6947,51.9738,67482.0
2023-06-30 10:30:00,57.72,57.77,57.41,57.47,88401.0,51.9648,52.0098,51.6857,51.7397,88401.0
2023-06-30 11:00:00,57.48,57.65,57.44,57.47,70165.0,51.7487,51.9018,51.7127,51.7397,70165.0
2023-06-30 11:30:00,57.47,57.55,57.32,57.55,76996.0,51.7397,51.8117,51.6047,51.8117,76996.0
2023-06-30 12:00:00,57.54,57.64,57.52,57.62,64405.0,51.8027,51.8928,51.7847,51.8747,64405.0
2023-06-30 12:30:00,57.63,57.66,57.55,57.6,44763.0,51.8837,51.9108,51.8117,51.8567,44763.0
2023-06-30 13:00:00,57.61,57.67,57.59,57.64,58870.0,51.8657,51.9198,51.8477,51.8928,58870.0
2023-06-30 13:30:00,57.64,57.69,57.62,57.68,56011.0,51.8928,51.9378,51.8747,51.9288,56011.0
2023-06-30 14:00:00,57.68,57.78,57.67,57.78,57484.0,51.9288,52.0188,51.9198,52.0188,57484.0
2023-06-30 14:30:00,57.78,57.82,57.74,57.8,68883.0,52.0188,52.0548,51.9828,52.0368,68883.0
2023-06-30 15:00:00,57.79,57.81,57.73,57.76,71518.0,52.0278,52.0458,51.9738,52.0008,71518.0
2023-06-30 15:30:00,57.76,57.77,57.65,57.65,242684.0,52.0008,52.0098,51.9018,51.9018,242684.0
2023-07-03 09:30:00,58.55,58.68,58.23,58.29,121370.0,52.712,52.8291,52.4239,52.4779,121370.0
2023-07-03 10:00:00,58.32,58.5,58.22,58.44,63325.0,52.505,52.667,52.4149,52.613,63325.0
2023-07-03 10:30:00,58.44,58.59,58.35,58.56,49676.0,52.613,52.748,52.532,52.721,49676.0
2023-07-03 11:00:00,58.55,58.58,58.37,58.41,40729.0,52.712,52.739,52.55,52.586,40729.0
2023-07-03 11:30:00,58.4,58.43,58.28,58.34,31706.0,52.577,52.604,52.4689,52.523,31706.0
2023-07-03 12:00:00,58.37,58.45,58.31,58.32,34369.0,52.55,52.622,52.4959,52.505,34369.0
2023-07-03 12:30:00,58.32,58.33,58.16,58.21,56576.0,52.505,52.514,52.3609,52.4059,56576.0
2023-07-05 09:30:00,57.85,57.85,57.34,57.39,88255.0,52.0818,52.0818,51.6227,51.6677,88255.0
2023-07-05 10:00:00,57.4,57.56,57.33,57.46,65416.0,51.6767,51.8207,51.6137,51.7307,65416.0
2023-07-05 10:30:00,57.45,57.52,57.21,57.26,113015.0,51.7217,51.7847,51.5056,51.5506,113015.0
2023-07-05 11:00:00,57.25,57.56,57.18,57.44,52725.0,51.5416,51.8207,51.4786,51.7127,52725.0
2023-07-05 11:30:00,57.44,57.46,57.24,57.35,89467.0,51.7127,51.7307,51.5326,51.6317,89467.0
2023-07-05 12:00:00,57.33,57.36,57.23,57.25,26393.0,51.6137,51.6407,51.5236,51.5416,26393.0
2023-07-05 12:30:00,57.24,57.3,57.19,57.3,29025.0,51.5326,51.5867,51.4876,51.5867,29025.0
2023-07-05 13:00:00,57.3,57.32,57.19,57.21,30773.0,51.5867,51.6047,51.4876,51.5056,30773.0
2023-07-05 13:30:00,57.2,57.24,57.17,57.18,35674.0,51.4966,51.5326,51.4696,51.4786,35674.0
2023-07-05 14:00:00,57.19,57.23,57.06,57.1,44510.0,51.4876,51.5236,51.3706,51.4066,44510.0
2023-07-05 14:30:00,57.11,57.14,57.07,57.11,53288.0,51.4156,51.4426,51.3796,51.4156,53288.0
2023-07-05 15:00:00,57.11,57.19,57.1,57.18,68734.0,51.4156,51.4876,51.4066,51.4786,68734.0
2023-07-05 15:30:00,57.18,57.32,57.16,57.28,125321.0,51.4786,51.6047,51.4606,51.5686,125321.0
2023-07-06 09:30:00,55.99,56.09,55.61,55.66,206373.0,50.4073,50.4973,50.0652,50.1102,206373.0
2023-07-06 10:00:00,55.66,55.67,55.06,55.06,214439.0,50.1102,50.1192,49.57,49.57,214439.0
2023-07-06 10:30:00,55.07,55.34,55.0,55.28,132605.0,49.579,49.8221,49.516,49.7681,132605.0
2023-07-06 11:00:00,55.31,55.35,55.01,55.04,98544.0,49.7951,49.8311,49.525,49.552,98544.0
2023-07-06 11:30:00,55.06,55.23,54.94,55.14,111290.0,49.57,49.7231,49.462,49.642,111290.0
2023-07-06 12:00:00,55.14,55.2,55.02,55.05,48108.0,49.642,49.696,49.534,49.561,48108.0
2023-07-06 12:30:00,55.05,55.2,55.05,55.2,57054.0,49.561,49.696,49.561,49.696,57054.0
2023-07-06 13:00:00,55.22,55.36,55.21,55.3,56201.0,49.714,49.8401,49.705,49.7861,56201.0
2023-07-06 13:30:00,55.3,55.38,55.29,55.33,44400.0,49.7861,49.8581,49.7771,49.8131,44400.0
2023-07-06 14:00:00,55.33,55.4,55.32,55.36,53888.0,49.8131,49.8761,49.8041,49.8401,53888.0
2023-07-06 14:30:00,55.36,55.46,55.36,55.42,49690.0,49.8401,49.9301,49.8401,49.8941,49690.0
2023-07-06 15:00:00,55.42,55.45,55.36,55.39,50863.0,49.8941,49.9211,49.8401,49.8671,50863.0
2023-07-06 15:30:00,55.37,55.4,55.33,55.39,118090.0,49.8491,49.8761,49.8131,49.8671,118090.0
2023-07-07 09:30:00,55.29,56.05,55.27,55.96,51072.0,49.7771,50.4613,49.7591,50.3803,51072.0
2023-07-07 10:00:00,55.97,56.08,55.93,55.97,59591.0,50.3893,50.4883,50.3533,50.3893,59591.0
2023-07-07 10:30:00,55.97,56.09,55.81,55.96,33799.0,50.3893,50.4973,50.2452,50.3803,33799.0
2023-07-07 11:00:00,55.95,56.0,55.81,55.82,29784.0,50.3713,50.4163,50.2452,50.2542,29784.0
2023-07-07 11:30:00,55.84,55.94,55.77,55.92,54349.0,50.2722,50.3623,50.2092,50.3443,54349.0
2023-07-07 12:00:00,55.91,56.04,55.9,56.02,54302.0,50.3352,50.4523,50.3262,50.4343,54302.0
2023-07-07 12:30:00,56.02,56.24,56.01,56.23,40627.0,50.4343,50.6323,50.4253,50.6233,40627.0
2023-07-07 13:00:00,56.23,56.3,56.17,56.3,45765.0,50.6233,50.6864,50.5693,50.6864,45765.0
2023-07-07 13:30:00,56.3,56.31,56.2,56.22,32893.0,50.6864,50.6954,50.5963,50.6143,32893.0
2023-07-07 14:00:00,56.22,56.26,56.15,56.26,29329.0,50.6143,50.6504,50.5513,50.6504,29329.0
2023-07-07 14:30:00,56.25,56.29,56.21,56.28,28276.0,50.6413,50.6774,50.6053,50.6684,28276.0
2023-07-07 15:00:00,56.28,56.3,56.21,56.25,30159.0,50.6684,50.6864,50.6053,50.6413,30159.0
2023-07-07 15:30:00,56.24,56.27,56.08,56.14,93752.0,50.6323,50.6594,50.4883,50.5423,93752.0
2023-07-10 09:30:00,56.52,56.85,56.48,56.78,106104.0,50.8844,51.1815,50.8484,51.1185,106104.0
2023-07-10 10:00:00,56.75,56.82,56.45,56.46,62002.0,51.0915,51.1545,50.8214,50.8304,62002.0
2023-07-10 10:30:00,56.46,56.52,56.37,56.42,66288.0,50.8304,50.8844,50.7494,50.7944,66288.0
2023-07-10 11:00:00,56.43,56.48,56.12,56.2,70634.0,50.8034,50.8484,50.5243,50.5963,70634.0
2023-07-10 11:30:00,56.19,56.32,56.17,56.3,57211.0,50.5873,50.7044,50.5693,50.6864,57211.0
2023-07-10 12:00:00,56.29,56.31,56.22,56.27,37298.0,50.6774,50.6954,50.6143,50.6594,37298.0
2023-07-10 12:30:00,56.27,56.3,56.18,56.2,24332.0,50.6594,50.6864,50.5783,50.5963,24332.0
2023-07-10 13:00:00,56.2,56.25,56.17,56.17,18858.0,50.5963,50.6413,50.5693,50.5693,18858.0
2023-07-10 13:30:00,56.17,56.27,56.16,56.23,21311.0,50.5693,50.6594,50.5603,50.6233,21311.0
2023-07-10 14:00:00,56.25,56.34,56.19,56.34,30269.0,50.6413,50.7224,50.5873,50.7224,30269.0
2023-07-10 14:30:00,56.35,56.41,56.33,56.4,29940.0,50.7314,50.7854,50.7134,50.7764,29940.0
2023-07-10 15:00:00,56.39,56.41,56.35,56.38,33332.0,50.7674,50.7854,50.7314,50.7584,33332.0
2023-07-10 15:30:00,56.38,56.41,56.34,56.39,98255.0,50.7584,50.7854,50.7224,50.7674,98255.0
2023-07-11 09:30:00,56.96,57.05,56.84,56.98,45732.0,51.2806,51.3616,51.1725,51.2986,45732.0
2023-07-11 10:00:00,57.0,57.07,56.9,57.02,24767.0,51.3166,51.3796,51.2265,51.3346,24767.0
2023-07-11 10:30:00,57.0,57.11,56.87,57.1,109660.0,51.3166,51.4156,51.1995,51.4066,109660.0
2023-07-11 11:00:00,57.11,57.21,57.08,57.12,132542.0,51.4156,51.5056,51.3886,51.4246,132542.0
2023-07-11 11:30:00,57.14,57.26,57.03,57.16,75543.0,51.4426,51.5506,51.3436,51.4606,75543.0
2023-07-11 12:00:00,57.14,57.27,57.12,57.27,38045.0,51.4426,51.5596,51.4246,51.5596,38045.0
2023-07-11 12:30:00,57.27,57.34,57.23,57.31,20401.0,51.5596,51.6227,51.5236,51.5957,20401.0
2023-07-11 13:00:00,57.31,57.37,57.25,57.3,21859.0,51.5957,51.6497,51.5416,51.5867,21859.0
2023-07-11 13:30:00,57.31,57.36,57.27,57.31,12206.0,51.5957,51.6407,51.5596,51.5957,12206.0
2023-07-11 14:00:00,57.31,57.34,57.21,57.27,22406.0,51.5957,51.6227,51.5056,51.5596,22406.0
2023-07-11 14:30:00,57.26,57.32,57.26,57.29,24658.0,51.5506,51.6047,51.5506,51.5777,24658.0
2023-07-11 15:00:00,57.31,57.32,57.25,57.28,34706.0,51.5957,51.6047,51.5416,51.5686,34706.0
2023-07-11 15:30:00,57.27,57.44,57.24,57.37,107362.0,51.5596,51.7127,51.5326,51.6497,107362.0
2023-07-12 09:30:00,58.3,58.56,58.3,58.53,114792.0,52.4869,52.721,52.4869,52.694,114792.0
2023-07-12 10:00:00,58.55,58.61,58.41,58.53,52937.0,52.712,52.766,52.586,52.694,52937.0
2023-07-12 10:30:00,58.55,58.57,58.37,58.45,66822.0,52.712,52.73,52.55,52.622,66822.0
2023-07-12 11:00:00,58.47,58.56,58.34,58.41,83337.0,52.64,52.721,52.523,52.586,83337.0
2023-07-12 11:30:00,58.4,58.48,58.29,58.45,45283.0,52.577,52.649,52.4779,52.622,45283.0
2023-07-12 12:00:00,58.45,58.5,58.38,58.38,24187.0,52.622,52.667,52.559,52.559,24187.0
2023-07-12 12:30:00,58.4,58.45,58.37,58.4,26428.0,52.577,52.622,52.55,52.577,26428.0
2023-07-12 13:00:00,58.41,58.45,58.39,58.44,21533.0,52.586,52.622,52.568,52.613,21533.0
2023-07-12 13:30:00,58.44,58.48,58.41,58.46,24829.0,52.613,52.649,52.586,52.631,24829.0
2023-07-12 14:00:00,58.46,58.54,58.46,58.51,52155.0,52.631,52.703,52.631,52.676,52155.0
2023-07-12 14:30:00,58.51,58.51,58.37,58.42,71383.0,52.676,52.676,52.55,52.595,71383.0
2023-07-12 15:00:00,58.43,58.45,58.31,58.37,38096.0,52.604,52.622,52.4959,52.55,38096.0
2023-07-12 15:30:00,58.37,58.43,58.31,58.39,104461.0,52.55,52.604,52.4959,52.568,104461.0
2023-07-13 09:30:00,59.1,59.26,58.86,59.23,67999.0,53.2072,53.3512,52.9911,53.3242,67999.0
2023-07-13 10:00:00,59.21,59.31,59.05,59.07,45490.0,53.3062,53.3962,53.1622,53.1802,45490.0
2023-07-13 10:30:00,59.05,59.15,59.05,59.09,77210.0,53.1622,53.2522,53.1622,53.1982,77210.0
2023-07-13 11:00:00,59.09,59.12,59.01,59.01,57514.0,53.1982,53.2252,53.1262,53.1262,57514.0
2023-07-13 11:30:00,59.02,59.04,58.83,58.84,67406.0,53.1352,53.1532,52.9641,52.9731,67406.0
2023-07-13 12:00:00,58.84,58.86,58.76,58.77,14426.0,52.9731,52.9911,52.9011,52.9101,14426.0
2023-07-13 12:30:00,58.73,58.82,58.71,58.76,33780.0,52.8741,52.9551,52.8561,52.9011,33780.0
2023-07-13 13:00:00,58.76,58.79,58.69,58.74,32638.0,52.9011,52.9281,52.8381,52.8831,32638.0
2023-07-13 13:30:00,58.75,58.8,58.73,58.79,28402.0,52.8921,52.9371,52.8741,52.9281,28402.0
2023-07-13 14:00:00,58.8,58.93,58.77,58.89,43895.0,52.9371,53.0541,52.9101,53.0181,43895.0
2023-07-13 14:30:00,58.88,59.05,58.87,59.02,54181.0,53.0091,53.1622,53.0001,53.1352,54181.0
2023-07-13 15:00:00,59.02,59.04,58.96,58.98,36039.0,53.1352,53.1532,53.0811,53.0991,36039.0
2023-07-13 15:30:00,58.98,59.08,58.92,58.94,122291.0,53.0991,53.1892,53.0451,53.0631,122291.0
2023-07-14 09:30:00,58.29,58.29,57.73,57.84,91605.0,52.4779,52.4779,51.9738,52.0728,91605.0
2023-07-14 10:00:00,57.82,57.82,57.49,57.51,107316.0,52.0548,52.0548,51.7577,51.7757,107316.0
2023-07-14 10:30:00,57.52,57.62,57.37,57.61,68035.0,51.7847,51.8747,51.6497,51.8657,68035.0
2023-07-14 11:00:00,57.64,57.67,57.54,57.58,67141.0,51.8928,51.9198,51.8027,51.8387,67141.0
2023-07-14 11:30:00,57.57,57.75,57.52,57.67,83884.0,51.8297,51.9918,51.7847,51.9198,83884.0
2023-07-14 12:00:00,57.67,57.72,57.52,57.54,34339.0,51.9198,51.9648,51.7847,51.8027,34339.0
2023-07-14 12:30:00,57.54,57.57,57.45,57.45,50017.0,51.8027,51.8297,51.7217,51.7217,50017.0
2023-07-14 13:00:00,57.43,57.44,57.33,57.39,38315.0,51.7037,51.7127,51.6137,51.6677,38315.0
2023-07-14 13:30:00,57.38,57.43,57.33,57.38,29273.0,51.6587,51.7037,51.6137,51.6587,29273.0
2023-07-14 14:00:00,57.37,57.47,57.35,57.42,31893.0,51.6497,51.7397,51.6317,51.6947,31893.0
2023-07-14 14:30:00,57.42,57.46,57.34,57.35,47693.0,51.6947,51.7307,51.6227,51.6317,47693.0
2023-07-14 15:00:00,57.35,57.4,57.27,57.34,42234.0,51.6317,51.6767,51.5596,51.6227,42234.0
2023-07-14 15:30:00,57.34,57.34,57.19,57.31,92535.0,51.6227,51.6227,51.4876,51.5957,92535.0
2023-07-17 09:30:00,57.26,57.48,57.09,57.39,156883.0,51.5506,51.7487,51.3976,51.6677,156883.0
2023-07-17 10:00:00,57.39,57.42,57.26,57.3,42349.0,51.6677,51.6947,51.5506,51.5867,42349.0
2023-07-17 10:30:00,57.31,57.42,57.22,57.39,71976.0,51.5957,51.6947,51.5146,51.6677,71976.0
2023-07-17 11:00:00,57.38,57.42,57.27,57.34,59822.0,51.6587,51.6947,51.5596,51.6227,59822.0
2023-07-17 11:30:00,57.33,57.36,57.05,57.05,35371.0,51.6137,51.6407,51.3616,51.3616,35371.0
2023-07-17 12:00:00,57.08,57.21,57.06,57.12,20711.0,51.3886,51.5056,51.3706,51.4246,20711.0
2023-07-17 12:30:00,57.1,57.11,57.01,57.08,27512.0,51.4066,51.4156,51.3256,51.3886,27512.0
2023-07-17 13:00:00,57.08,57.11,57.05,57.08,45857.0,51.3886,51.4156,51.3616,51.3886,45857.0
2023-07-17 13:30:00,57.08,57.18,57.05,57.17,38964.0,51.3886,51.4786,51.3616,51.4696,38964.0
2023-07-17 14:00:00,57.16,57.25,57.13,57.17,29994.0,51.4606,51.5416,51.4336,51.4696,29994.0
2023-07-17 14:30:00,57.18,57.23,57.17,57.21,43488.0,51.4786,51.5236,51.4696,51.5056,43488.0
2023-07-17 15:00:00,57.21,57.22,57.12,57.14,49248.0,51.5056,51.5146,51.4246,51.4426,49248.0
2023-07-17 15:30:00,57.15,57.17,57.01,57.03,213359.0,51.4516,51.4696,51.3256,51.3436,213359.0
2023-07-18 09:30:00,57.4,57.93,57.3,57.84,166529.0,51.6767,52.1538,51.5867,52.0728,166529.0
2023-07-18 10:00:00,57.84,57.95,57.74,57.77,69378.0,52.0728,52.1718,51.9828,52.0098,69378.0
2023-07-18 10:30:00,57.77,57.96,57.71,57.95,84245.0,52.0098,52.1808,51.9558,52.1718,84245.0
2023-07-18 11:00:00,57.95,58.04,57.87,57.98,65230.0,52.1718,52.2529,52.0998,52.1989,65230.0
2023-07-18 11:30:00,57.98,57.98,57.8,57.85,92747.0,52.1989,52.1989,52.0368,52.0818,92747.0
2023-07-18 12:00:00,57.84,57.86,57.63,57.8,152610.0,52.0728,52.0908,51.8837,52.0368,152610.0
2023-07-18 12:30:00,57.78,57.79,57.54,57.63,155266.0,52.0188,52.0278,51.8027,51.8837,155266.0
2023-07-18 13:00:00,57.63,57.72,57.63,57.71,33485.0,51.8837,51.9648,51.8837,51.9558,33485.0
2023-07-18 13:30:00,57.71,57.78,57.63,57.67,48295.0,51.9558,52.0188,51.8837,51.9198,48295.0
2023-07-18 14:00:00,57.7,57.76,57.63,57.75,57349.0,51.9468,52.0008,51.8837,51.9918,57349.0
2023-07-18 14:30:00,57.75,57.78,57.67,57.75,36560.0,51.9918,52.0188,51.9198,51.9918,36560.0
2023-07-18 15:00:00,57.75,57.86,57.73,57.81,60916.0,51.9918,52.0908,51.9738,52.0458,60916.0
2023-07-18 15:30:00,57.79,57.99,57.76,57.86,226243.0,52.0278,52.2079,52.0008,52.0908,226243.0
2023-07-19 09:30:00,58.25,58.8,58.25,58.71,127303.0,52.4419,52.9371,52.4419,52.8561,127303.0
2023-07-19 10:00:00,58.7,58.74,58.55,58.73,138492.0,52.8471,52.8831,52.712,52.8741,138492.0
2023-07-19 10:30:00,58.72,58.74,58.51,58.6,109188.0,52.8651,52.8831,52.676,52.757,109188.0
2023-07-19 11:00:00,58.6,58.73,58.55,58.68,61429.0,52.757,52.8741,52.712,52.8291,61429.0
2023-07-19 11:30:00,58.69,58.71,58.53,58.7,60025.0,52.8381,52.8561,52.694,52.8471,60025.0
2023-07-19 12:00:00,58.7,58.7,58.53,58.55,51761.0,52.8471,52.8471,52.694,52.712,51761.0
2023-07-19 12:30:00,58.54,58.63,58.46,58.62,55258.0,52.703,52.784,52.631,52.775,55258.0
2023-07-19 13:00:00,58.63,58.65,58.57,58.64,35070.0,52.784,52.802,52.73,52.793,35070.0
2023-07-19 13:30:00,58.63,58.64,58.42,58.48,28720.0,52.784,52.793,52.595,52.649,28720.0
2023-07-19 14:00:00,58.49,58.5,58.45,58.49,40558.0,52.658,52.667,52.622,52.658,40558.0
2023-07-19 14:30:00,58.5,58.61,58.48,58.54,42303.0,52.667,52.766,52.649,52.703,42303.0
2023-07-19 15:00:00,58.54,58.6,58.53,58.54,41143.0,52.703,52.757,52.694,52.703,41143.0
2023-07-19 15:30:00,58.54,58.63,58.48,58.62,76136.0,52.703,52.784,52.649,52.775,76136.0
2023-07-20 09:30:00,59.52,59.87,59.5,59.83,163242.0,53.5853,53.9004,53.5673,53.8644,163242.0
2023-07-20 10:00:00,59.84,59.91,59.44,59.47,84517.0,53.8734,53.9364,53.5133,53.5403,84517.0
2023-07-20 10:30:00,59.46,59.47,59.31,59.43,144884.0,53.5313,53.5403,53.3962,53.5043,144884.0
2023-07-20 11:00:00,59.44,59.5,59.39,59.45,73607.0,53.5133,53.5673,53.4683,53.5223,73607.0
2023-07-20 11:30:00,59.46,59.49,59.29,59.49,92834.0,53.5313,53.5583,53.3782,53.5583,92834.0
2023-07-20 12:00:00,59.49,59.62,59.46,59.54,71540.0,53.5583,53.6753,53.5313,53.6033,71540.0
2023-07-20 12:30:00,59.54,59.63,59.5,59.63,96051.0,53.6033,53.6843,53.5673,53.6843,96051.0
2023-07-20 13:00:00,59.64,59.66,59.55,59.56,37098.0,53.6933,53.7113,53.6123,53.6213,37098.0
2023-07-20 13:30:00,59.57,59.63,59.52,59.55,42872.0,53.6303,53.6843,53.5853,53.6123,42872.0
2023-07-20 14:00:00,59.56,59.63,59.55,59.59,62101.0,53.6213,53.6843,53.6123,53.6483,62101.0
2023-07-20 14:30:00,59.58,59.8,59.58,59.77,60939.0,53.6393,53.8374,53.6393,53.8104,60939.0
2023-07-20 15:00:00,59.77,59.79,59.66,59.67,45410.0,53.8104,53.8284,53.7113,53.7203,45410.0
2023-07-20 15:30:00,59.68,59.69,59.61,59.64,112570.0,53.7293,53.7383,53.6663,53.6933,112570.0
2023-07-21 09:30:00,60.0,60.05,59.65,59.74,73807.0,54.0174,54.0625,53.7023,53.7834,73807.0
2023-07-21 10:00:00,59.78,59.98,59.67,59.95,97370.0,53.8194,53.9994,53.7203,53.9724,97370.0
2023-07-21 10:30:00,59.96,60.08,59.93,59.93,60257.0,53.9814,54.0895,53.9544,53.9544,60257.0
2023-07-21 11:00:00,59.94,60.13,59.93,60.08,52340.0,53.9634,54.1345,53.9544,54.0895,52340.0
2023-07-21 11:30:00,60.11,60.13,60.0,60.04,36351.0,54.1165,54.1345,54.0174,54.0534,36351.0
2023-07-21 12:00:00,60.04,60.1,59.97,60.05,39381.0,54.0534,54.1075,53.9904,54.0625,39381.0
2023-07-21 12:30:00,60.05,60.1,59.91,60.0,70669.0,54.0625,54.1075,53.9364,54.0174,70669.0
2023-07-21 13:00:00,60.01,60.11,60.0,60.05,48567.0,54.0264,54.1165,54.0174,54.0625,48567.0
2023-07-21 13:30:00,60.05,60.11,60.03,60.05,54140.0,54.0625,54.1165,54.0444,54.0625,54140.0
2023-07-21 14:00:00,60.05,60.08,60.03,60.07,126342.0,54.0625,54.0895,54.0444,54.0805,126342.0
2023-07-21 14:30:00,60.07,60.19,60.06,60.13,56268.0,54.0805,54.1885,54.0715,54.1345,56268.0
2023-07-21 15:00:00,60.12,60.13,60.01,60.05,60669.0,54.1255,54.1345,54.0264,54.0625,60669.0
2023-07-21 15:30:00,60.05,60.15,60.04,60.15,178824.0,54.0625,54.1525,54.0534,54.1525,178824.0
2023-07-24 09:30:00,60.56,60.75,60.46,60.73,45441.0,54.5216,54.6927,54.4316,54.6747,45441.0
2023-07-24 10:00:00,60.74,60.88,60.54,60.55,64224.0,54.6837,54.8097,54.5036,54.5126,64224.0
2023-07-24 10:30:00,60.56,60.72,60.54,60.67,44814.0,54.5216,54.6656,54.5036,54.6206,44814.0
2023-07-24 11:00:00,60.68,60.79,60.66,60.73,34493.0,54.6296,54.7287,54.6116,54.6747,34493.0
2023-07-24 11:30:00,60.73,60.74,60.55,60.68,48506.0,54.6747,54.6837,54.5126,54.6296,48506.0
2023-07-24 12:00:00,60.68,60.74,60.66,60.73,37536.0,54.6296,54.6837,54.6116,54.6747,37536.0
2023-07-24 12:30:00,60.73,60.79,60.71,60.78,20447.0,54.6747,54.7287,54.6566,54.7197,20447.0
2023-07-24 13:00:00,60.78,60.81,60.71,60.8,26144.0,54.7197,54.7467,54.6566,54.7377,26144.0
2023-07-24 13:30:00,60.8,60.82,60.72,60.76,42302.0,54.7377,54.7557,54.6656,54.7017,42302.0
2023-07-24 14:00:00,60.78,60.8,60.72,60.75,64367.0,54.7197,54.7377,54.6656,54.6927,64367.0
2023-07-24 14:30:00,60.76,60.76,60.66,60.71,31953.0,54.7017,54.7017,54.6116,54.6566,31953.0
2023-07-24 15:00:00,60.69,60.71,60.57,60.6,27446.0,54.6386,54.6566,54.5306,54.5576,27446.0
2023-07-24 15:30:00,60.6,60.68,60.56,60.57,77684.0,54.5576,54.6296,54.5216,54.5306,77684.0
2023-07-25 09:30:00,59.96,60.09,59.74,59.74,75283.0,53.9814,54.0985,53.7834,53.7834,75283.0
2023-07-25 10:00:00,59.74,59.97,59.68,59.97,48481.0,53.7834,53.9904,53.7293,53.9904,48481.0
2023-07-25 10:30:00,59.96,60.05,59.87,60.02,56383.0,53.9814,54.0625,53.9004,54.0354,56383.0
2023-07-25 11:00:00,60.01,60.05,59.96,60.01,26173.0,54.0264,54.0625,53.9814,54.0264,26173.0
2023-07-25 11:30:00,60.02,60.15,59.95,60.1,36841.0,54.0354,54.1525,53.9724,54.1075,36841.0
2023-07-25 12:00:00,60.1,60.15,60.08,60.15,26512.0,54.1075,54.1525,54.0895,54.1525,26512.0
2023-07-25 12:30:00,60.15,60.22,60.11,60.2,14711.0,54.1525,54.2155,54.1165,54.1975,14711.0
2023-07-25 13:00:00,60.21,60.29,60.2,60.26,29594.0,54.2065,54.2785,54.1975,54.2515,29594.0
2023-07-25 13:30:00,60.25,60.43,60.25,60.39,140499.0,54.2425,54.4046,54.2425,54.3686,140499.0
2023-07-25 14:00:00,60.38,60.45,60.36,60.4,41195.0,54.3595,54.4226,54.3415,54.3776,41195.0
2023-07-25 14:30:00,60.4,60.43,60.27,60.32,20913.0,54.3776,54.4046,54.2605,54.3055,20913.0
2023-07-25 15:00:00,60.33,60.43,60.3,60.32,35916.0,54.3145,54.4046,54.2875,54.3055,35916.0
2023-07-25 15:30:00,60.31,60.37,60.27,60.36,88886.0,54.2965,54.3505,54.2605,54.3415,88886.0
2023-07-26 09:30:00,59.13,59.38,59.11,59.17,104486.0,53.2342,53.4593,53.2162,53.2702,104486.0
2023-07-26 10:00:00,59.15,59.49,59.1,59.49,56519.0,53.2522,53.5583,53.2072,53.5583,56519.0
2023-07-26 10:30:00,59.5,59.65,59.39,59.6,57326.0,53.5673,53.7023,53.4683,53.6573,57326.0
2023-07-26 11:00:00,59.62,59.83,59.6,59.66,39156.0,53.6753,53.8644,53.6573,53.7113,39156.0
2023-07-26 11:30:00,59.65,59.67,59.53,59.61,34894.0,53.7023,53.7203,53.5943,53.6663,34894.0
2023-07-26 12:00:00,59.62,59.72,59.58,59.69,16182.0,53.6753,53.7654,53.6393,53.7383,16182.0
2023-07-26 12:30:00,59.65,59.67,59.55,59.67,13664.0,53.7023,53.7203,53.6123,53.7203,13664.0
2023-07-26 13:00:00,59.65,59.67,59.54,59.54,19692.0,53.7023,53.7203,53.6033,53.6033,19692.0
2023-07-26 13:30:00,59.51,59.58,59.32,59.36,36866.0,53.5763,53.6393,53.4052,53.4413,36866.0
2023-07-26 14:00:00,59.41,59.56,59.35,59.42,37945.0,53.4863,53.6213,53.4322,53.4953,37945.0
2023-07-26 14:30:00,59.44,59.87,59.43,59.79,70761.0,53.5133,53.9004,53.5043,53.8284,70761.0
2023-07-26 15:00:00,59.83,59.88,59.55,59.69,39584.0,53.8644,53.9094,53.6123,53.7383,39584.0
2023-07-26 15:30:00,59.68,59.74,59.61,59.71,82917.0,53.7293,53.7834,53.6663,53.7564,82917.0
2023-07-27 09:30:00,59.93,59.95,59.5,59.9,171895.0,53.9544,53.9724,53.5673,53.9274,171895.0
2023-07-27 10:00:00,59.94,60.04,59.83,59.85,93966.0,53.9634,54.0534,53.8644,53.8824,93966.0
2023-07-27 10:30:00,59.85,59.86,59.66,59.66,68338.0,53.8824,53.8914,53.7113,53.7113,68338.0
2023-07-27 11:00:00,59.65,59.84,59.63,59.8,45115.0,53.7023,53.8734,53.6843,53.8374,45115.0
2023-07-27 11:30:00,59.8,59.95,59.71,59.81,57499.0,53.8374,53.9724,53.7564,53.8464,57499.0
2023-07-27 12:00:00,59.8,59.94,59.77,59.93,42525.0,53.8374,53.9634,53.8104,53.9544,42525.0
2023-07-27 12:30:00,59.92,60.05,59.91,59.95,35029.0,53.9454,54.0625,53.9364,53.9724,35029.0
2023-07-27 13:00:00,59.96,59.99,59.87,59.89,36917.0,53.9814,54.0084,53.9004,53.9184,36917.0
2023-07-27 13:30:00,59.9,59.9,59.75,59.76,26022.0,53.9274,53.9274,53.7924,53.8014,26022.0
2023-07-27 14:00:00,59.73,59.74,59.47,59.5,58591.0,53.7744,53.7834,53.5403,53.5673,58591.0
2023-07-27 14:30:00,59.5,59.51,59.37,59.39,54783.0,53.5673,53.5763,53.4503,53.4683,54783.0
2023-07-27 15:00:00,59.4,59.41,59.17,59.2,45772.0,53.4773,53.4863,53.2702,53.2972,45772.0
2023-07-27 15:30:00,59.18,59.24,59.0,59.19,102230.0,53.2792,53.3332,53.1171,53.2882,102230.0
2023-07-28 09:30:00,59.58,59.92,59.34,59.91,111293.0,53.6393,53.9454,53.4232,53.9364,111293.0
2023-07-28 10:00:00,59.93,60.2,59.87,59.96,93199.0,53.9544,54.1975,53.9004,53.9814,93199.0
2023-07-28 10:30:00,59.96,60.19,59.87,60.19,97606.0,53.9814,54.1885,53.9004,54.1885,97606.0
2023-07-28 11:00:00,60.19,60.27,60.13,60.19,70790.0,54.1885,54.2605,54.1345,54.1885,70790.0
2023-07-28 11:30:00,60.2,60.2,59.98,60.0,112070.0,54.1975,54.1975,53.9994,54.0174,112070.0
2023-07-28 12:00:00,60.01,60.01,59.79,59.87,56974.0,54.0264,54.0264,53.8284,53.9004,56974.0
2023-07-28 12:30:00,59.87,59.93,59.84,59.84,41280.0,53.9004,53.9544,53.8734,53.8734,41280.0
2023-07-28 13:00:00,59.84,59.9,59.82,59.84,45194.0,53.8734,53.9274,53.8554,53.8734,45194.0
2023-07-28 13:30:00,59.83,59.85,59.64,59.66,103656.0,53.8644,53.8824,53.6933,53.7113,103656.0
2023-07-28 14:00:00,59.67,59.86,59.63,59.83,96436.0,53.7203,53.8914,53.6843,53.8644,96436.0
2023-07-28 14:30:00,59.83,59.91,59.78,59.89,30795.0,53.8644,53.9364,53.8194,53.9184,30795.0
2023-07-28 15:00:00,59.88,59.96,59.87,59.93,41117.0,53.9094,53.9814,53.9004,53.9544,41117.0
2023-07-28 15:30:00,59.91,59.96,59.85,59.85,102437.0,53.9364,53.9814,53.8824,53.8824,102437.0
2023-07-31 09:30:00,60.91,61.24,60.86,61.03,115854.0,54.8367,55.1338,54.7917,54.9447,115854.0
2023-07-31 10:00:00,61.02,61.14,60.88,61.02,82909.0,54.9357,55.0438,54.8097,54.9357,82909.0
2023-07-31 10:30:00,61.01,61.17,60.92,60.95,55885.0,54.9267,55.0708,54.8457,54.8727,55885.0
2023-07-31 11:00:00,60.95,61.02,60.89,60.93,42128.0,54.8727,54.9357,54.8187,54.8547,42128.0
2023-07-31 11:30:00,60.93,60.97,60.86,60.96,63133.0,54.8547,54.8907,54.7917,54.8817,63133.0
2023-07-31 12:00:00,60.96,60.99,60.87,60.93,29369.0,54.8817,54.9087,54.8007,54.8547,29369.0
2023-07-31 12:30:00,60.93,60.94,60.76,60.81,31558.0,54.8547,54.8637,54.7017,54.7467,31558.0
2023-07-31 13:00:00,60.82,60.85,60.78,60.84,20509.0,54.7557,54.7827,54.7197,54.7737,20509.0
2023-07-31 13:30:00,60.84,60.9,60.83,60.88,16546.0,54.7737,54.8277,54.7647,54.8097,16546.0
2023-07-31 14:00:00,60.86,60.89,60.78,60.85,31214.0,54.7917,54.8187,54.7197,54.7827,31214.0
2023-07-31 14:30:00,60.86,60.99,60.86,60.96,33746.0,54.7917,54.9087,54.7917,54.8817,33746.0
2023-07-31 15:00:00,60.96,60.98,60.86,60.95,42430.0,54.8817,54.8997,54.7917,54.8727,42430.0
2023-07-31 15:30:00,60.96,60.96,60.8,60.85,86285.0,54.8817,54.8817,54.7377,54.7827,86285.0
2023-08-01 09:30:00,60.46,60.71,60.3,60.65,104367.0,54.4316,54.6566,54.2875,54.6026,104367.0
2023-08-01 10:00:00,60.72,60.77,60.14,60.16,31177.0,54.6656,54.7107,54.1435,54.1615,31177.0
2023-08-01 10:30:00,60.16,60.19,60.05,60.19,27177.0,54.1615,54.1885,54.0625,54.1885,27177.0
2023-08-01 11:00:00,60.19,60.19,59.84,59.86,34392.0,54.1885,54.1885,53.8734,53.8914,34392.0
2023-08-01 11:30:00,59.86,59.91,59.76,59.89,38037.0,53.8914,53.9364,53.8014,53.9184,38037.0
2023-08-01 12:00:00,59.92,60.01,59.9,59.95,25797.0,53.9454,54.0264,53.9274,53.9724,25797.0
2023-08-01 12:30:00,59.95,60.21,59.93,60.08,47036.0,53.9724,54.2065,53.9544,54.0895,47036.0
2023-08-01 13:00:00,60.07,60.19,60.07,60.16,15535.0,54.0805,54.1885,54.0805,54.1615,15535.0
2023-08-01 13:30:00,60.17,60.19,60.12,60.19,8515.0,54.1705,54.1885,54.1255,54.1885,8515.0
2023-08-01 14:00:00,60.19,60.36,60.16,60.24,35295.0,54.1885,54.3415,54.1615,54.2335,35295.0
2023-08-01 14:30:00,60.24,60.25,60.19,60.2,18279.0,54.2335,54.2425,54.1885,54.1975,18279.0
2023-08-01 15:00:00,60.2,60.32,60.19,60.28,26718.0,54.1975,54.3055,54.1885,54.2695,26718.0
2023-08-01 15:30:00,60.29,60.35,60.21,60.35,190897.0,54.2785,54.3325,54.2065,54.3325,190897.0
2023-08-02 09:30:00,59.32,59.43,59.09,59.11,121091.0,53.4052,53.5043,53.1982,53.2162,121091.0
2023-08-02 10:00:00,59.12,59.14,58.59,58.77,153536.0,53.2252,53.2432,52.748,52.9101,153536.0
2023-08-02 10:30:00,58.75,58.93,58.14,58.14,90375.0,52.8921,53.0541,52.3429,52.3429,90375.0
2023-08-02 11:00:00,58.14,58.24,58.0,58.05,114117.0,52.3429,52.4329,52.2169,52.2619,114117.0
2023-08-02 11:30:00,58.06,58.26,57.99,58.07,73924.0,52.2709,52.4509,52.2079,52.2799,73924.0
2023-08-02 12:00:00,58.1,58.22,57.97,58.12,70232.0,52.3069,52.4149,52.1898,52.3249,70232.0
2023-08-02 12:30:00,58.12,58.22,58.09,58.15,54913.0,52.3249,52.4149,52.2979,52.3519,54913.0
2023-08-02 13:00:00,58.15,58.25,58.14,58.25,40144.0,52.3519,52.4419,52.3429,52.4419,40144.0
2023-08-02 13:30:00,58.25,58.28,58.16,58.21,39238.0,52.4419,52.4689,52.3609,52.4059,39238.0
2023-08-02 14:00:00,58.22,58.33,58.2,58.2,52055.0,52.4149,52.514,52.3969,52.3969,52055.0
2023-08-02 14:30:00,58.2,58.36,58.2,58.32,90562.0,52.3969,52.541,52.3969,52.505,90562.0
2023-08-02 15:00:00,58.32,58.41,58.31,58.32,95966.0,52.505,52.586,52.4959,52.505,95966.0
2023-08-02 15:30:00,58.32,58.47,58.24,58.31,205787.0,52.505,52.64,52.4329,52.4959,205787.0
2023-08-03 09:30:00,58.68,58.85,58.53,58.81,79022.0,52.8291,52.9821,52.694,52.9461,79022.0
2023-08-03 10:00:00,58.82,59.02,58.7,58.8,87598.0,52.9551,53.1352,52.8471,52.9371,87598.0
2023-08-03 10:30:00,58.76,59.0,58.75,58.89,82679.0,52.9011,53.1171,52.8921,53.0181,82679.0
2023-08-03 11:00:00,58.89,59.35,58.88,59.23,39917.0,53.0181,53.4322,53.0091,53.3242,39917.0
2023-08-03 11:30:00,59.23,59.29,59.19,59.26,35266.0,53.3242,53.3782,53.2882,53.3512,35266.0
2023-08-03 12:00:00,59.28,59.41,59.21,59.41,49772.0,53.3692,53.4863,53.3062,53.4863,49772.0
2023-08-03 12:30:00,59.43,59.56,59.38,59.48,32247.0,53.5043,53.6213,53.4593,53.5493,32247.0
2023-08-03 13:00:00,59.48,59.52,59.4,59.47,21433.0,53.5493,53.5853,53.4773,53.5403,21433.0
2023-08-03 13:30:00,59.46,59.5,59.36,59.36,21473.0,53.5313,53.5673,53.4413,53.4413,21473.0
2023-08-03 14:00:00,59.36,59.43,59.32,59.41,20336.0,53.4413,53.5043,53.4052,53.4863,20336.0
2023-08-03 14:30:00,59.41,59.43,59.33,59.41,12885.0,53.4863,53.5043,53.4142,53.4863,12885.0
2023-08-03 15:00:00,59.39,59.41,59.29,59.3,25525.0,53.4683,53.4863,53.3782,53.3872,25525.0
2023-08-03 15:30:00,59.29,59.41,59.27,59.28,69485.0,53.3782,53.4863,53.3602,53.3692,69485.0
2023-08-04 09:30:00,60.53,60.96,60.49,60.74,96221.0,54.4946,54.8817,54.4586,54.6837,96221.0
2023-08-04 10:00:00,60.72,61.08,60.47,61.06,92043.0,54.6656,54.9898,54.4406,54.9717,92043.0
2023-08-04 10:30:00,61.06,61.22,61.05,61.2,114901.0,54.9717,55.1158,54.9627,55.0978,114901.0
2023-08-04 11:00:00,61.2,61.38,61.11,61.33,69347.0,55.0978,55.2598,55.0168,55.2148,69347.0
2023-08-04 11:30:00,61.34,61.45,61.33,61.37,36280.0,55.2238,55.3229,55.2148,55.2508,36280.0
2023-08-04 12:00:00,61.39,61.48,61.29,61.46,70715.0,55.2688,55.3499,55.1788,55.3319,70715.0
2023-08-04 12:30:00,61.46,61.49,61.38,61.47,28200.0,55.3319,55.3589,55.2598,55.3409,28200.0
2023-08-04 13:00:00,61.47,61.48,61.24,61.28,51017.0,55.3409,55.3499,55.1338,55.1698,51017.0
2023-08-04 13:30:00,61.28,61.35,61.18,61.21,63107.0,55.1698,55.2328,55.0798,55.1068,63107.0
2023-08-04 14:00:00,61.21,61.21,60.92,61.01,56252.0,55.1068,55.1068,54.8457,54.9267,56252.0
2023-08-04 14:30:00,61.02,61.03,60.86,60.88,53944.0,54.9357,54.9447,54.7917,54.8097,53944.0
2023-08-04 15:00:00,60.89,60.91,60.75,60.8,78146.0,54.8187,54.8367,54.6927,54.7377,78146.0
2023-08-04 15:30:00,60.8,60.81,60.6,60.62,229732.0,54.7377,54.7467,54.5576,54.5756,229732.0
2023-08-07 09:30:00,60.95,61.05,60.49,60.52,56683.0,54.8727,54.9627,54.4586,54.4856,56683.0
2023-08-07 10:00:00,60.54,60.86,60.43,60.86,62458.0,54.5036,54.7917,54.4046,54.7917,62458.0
2023-08-07 10:30:00,60.84,61.02,60.8,61.01,45919.0,54.7737,54.9357,54.7377,54.9267,45919.0
2023-08-07 11:00:00,61.0,61.16,60.95,60.95,36867.0,54.9177,55.0618,54.8727,54.8727,36867.0
2023-08-07 11:30:00,60.97,61.16,60.93,60.99,78252.0,54.8907,55.0618,54.8547,54.9087,78252.0
2023-08-07 12:00:00,61.0,61.06,60.95,61.01,34303.0,54.9177,54.9717,54.8727,54.9267,34303.0
2023-08-07 12:30:00,61.01,61.06,60.97,61.03,27568.0,54.9267,54.9717,54.8907,54.9447,27568.0
2023-08-07 13:00:00,61.03,61.08,60.98,61.05,22006.0,54.9447,54.9898,54.8997,54.9627,22006.0
2023-08-07 13:30:00,61.05,61.13,61.02,61.11,44402.0,54.9627,55.0348,54.9357,55.0168,44402.0
2023-08-07 14:00:00,61.11,61.15,60.97,61.01,53360.0,55.0168,55.0528,54.8907,54.9267,53360.0
2023-08-07 14:30:00,61.01,61.09,61.01,61.04,41339.0,54.9267,54.9988,54.9267,54.9537,41339.0
2023-08-07 15:00:00,61.06,61.08,61.0,61.03,42820.0,54.9717,54.9898,54.9177,54.9447,42820.0
2023-08-07 15:30:00,61.02,61.08,61.0,61.04,158013.0,54.9357,54.9898,54.9177,54.9537,158013.0
2023-08-08 09:30:00,59.95,59.98,59.51,59.9,87603.0,53.9724,53.9994,53.5763,53.9274,87603.0
2023-08-08 10:00:00,59.88,60.28,59.84,60.27,33060.0,53.9094,54.2695,53.8734,54.2605,33060.0
2023-08-08 10:30:00,60.31,60.46,60.1,60.41,28341.0,54.2965,54.4316,54.1075,54.3866,28341.0
2023-08-08 11:00:00,60.42,60.48,60.21,60.44,31757.0,54.3956,54.4496,54.2065,54.4136,31757.0
2023-08-08 11:30:00,60.42,60.52,60.35,60.36,27391.0,54.3956,54.4856,54.3325,54.3415,27391.0
2023-08-08 12:00:00,60.4,60.5,60.39,60.48,14933.0,54.3776,54.4676,54.3686,54.4496,14933.0
2023-08-08 12:30:00,60.49,60.56,60.43,60.49,17094.0,54.4586,54.5216,54.4046,54.4586,17094.0
2023-08-08 13:00:00,60.49,60.57,60.49,60.57,27624.0,54.4586,54.5306,54.4586,54.5306,27624.0
2023-08-08 13:30:00,60.58,60.73,60.52,60.68,30807.0,54.5396,54.6747,54.4856,54.6296,30807.0
2023-08-08 14:00:00,60.67,60.78,60.6,60.77,33383.0,54.6206,54.7197,54.5576,54.7107,33383.0
2023-08-08 14:30:00,60.78,60.84,60.68,60.84,32790.0,54.7197,54.7737,54.6296,54.7737,32790.0
2023-08-08 15:00:00,60.83,60.86,60.79,60.84,37432.0,54.7647,54.7917,54.7287,54.7737,37432.0
2023-08-08 15:30:00,60.85,60.92,60.79,60.85,83790.0,54.7827,54.8457,54.7287,54.7827,83790.0
2023-08-09 09:30:00,62.43,62.83,62.39,62.8,296202.0,56.2051,56.5653,56.1691,56.5383,296202.0
2023-08-09 10:00:00,62.79,62.87,62.67,62.8,85774.0,56.5292,56.6013,56.4212,56.5383,85774.0
2023-08-09 10:30:00,62.79,62.92,62.64,62.7,99819.0,56.5292,56.6463,56.3942,56.4482,99819.0
2023-08-09 11:00:00,62.67,62.79,62.51,62.52,118171.0,56.4212,56.5292,56.2772,56.2862,118171.0
2023-08-09 11:30:00,62.52,62.76,62.42,62.47,104410.0,56.2862,56.5022,56.1961,56.2412,104410.0
2023-08-09 12:00:00,62.5,62.56,62.33,62.36,64614.0,56.2682,56.3222,56.1151,56.1421,64614.0
2023-08-09 12:30:00,62.36,62.53,62.33,62.52,49273.0,56.1421,56.2952,56.1151,56.2862,49273.0
2023-08-09 13:00:00,62.53,62.66,62.52,62.58,30961.0,56.2952,56.4122,56.2862,56.3402,30961.0
2023-08-09 13:30:00,62.58,62.64,62.56,62.59,35891.0,56.3402,56.3942,56.3222,56.3492,35891.0
2023-08-09 14:00:00,62.59,62.83,62.57,62.76,38728.0,56.3492,56.5653,56.3312,56.5022,38728.0
2023-08-09 14:30:00,62.75,62.83,62.68,62.77,41810.0,56.4932,56.5653,56.4302,56.5112,41810.0
2023-08-09 15:00:00,62.78,62.91,62.77,62.87,79401.0,56.5202,56.6373,56.5112,56.6013,79401.0
2023-08-09 15:30:00,62.87,62.88,62.53,62.53,151710.0,56.6013,56.6103,56.2952,56.2952,151710.0
2023-08-10 09:30:00,63.7,64.02,63.65,64.02,177197.0,57.3485,57.6366,57.3035,57.6366,177197.0
2023-08-10 10:00:00,64.03,64.13,63.89,64.02,164427.0,57.6456,57.7356,57.5196,57.6366,164427.0
2023-08-10 10:30:00,64.03,64.07,63.61,63.8,235103.0,57.6456,57.6816,57.2675,57.4385,235103.0
2023-08-10 11:00:00,63.81,63.82,63.62,63.73,108763.0,57.4475,57.4565,57.2765,57.3755,108763.0
2023-08-10 11:30:00,63.72,63.84,63.65,63.81,92590.0,57.3665,57.4746,57.3035,57.4475,92590.0
2023-08-10 12:00:00,63.81,63.9,63.57,63.6,74211.0,57.4475,57.5286,57.2315,57.2585,74211.0
2023-08-10 12:30:00,63.6,63.81,63.53,63.56,63288.0,57.2585,57.4475,57.1955,57.2225,63288.0
2023-08-10 13:00:00,63.54,63.62,63.37,63.43,60963.0,57.2045,57.2765,57.0514,57.1054,60963.0
2023-08-10 13:30:00,63.42,63.49,63.21,63.22,91514.0,57.0964,57.1595,56.9074,56.9164,91514.0
2023-08-10 14:00:00,63.24,63.45,63.13,63.39,108900.0,56.9344,57.1234,56.8353,57.0694,108900.0
2023-08-10 14:30:00,63.38,63.52,63.31,63.49,79297.0,57.0604,57.1865,56.9974,57.1595,79297.0
2023-08-10 15:00:00,63.49,63.49,63.29,63.32,96241.0,57.1595,57.1595,56.9794,57.0064,96241.0
2023-08-10 15:30:00,63.31,63.44,63.27,63.31,200930.0,56.9974,57.1144,56.9614,56.9974,200930.0
2023-08-11 09:30:00,62.26,62.56,62.21,62.24,199610.0,56.0521,56.3222,56.0071,56.0341,199610.0
2023-08-11 10:00:00,62.25,62.63,62.23,62.53,112090.0,56.0431,56.3852,56.0251,56.2952,112090.0
2023-08-11 10:30:00,62.52,62.76,62.5,62.56,143164.0,56.2862,56.5022,56.2682,56.3222,143164.0
2023-08-11 11:00:00,62.57,62.66,62.53,62.54,137346.0,56.3312,56.4122,56.2952,56.3042,137346.0
2023-08-11 11:30:00,62.55,62.71,62.52,62.71,59794.0,56.3132,56.4572,56.2862,56.4572,59794.0
2023-08-11 12:00:00,62.71,62.78,62.33,62.65,145588.0,56.4572,56.5202,56.1151,56.4032,145588.0
2023-08-11 12:30:00,62.65,62.77,62.61,62.62,21784.0,56.4032,56.5112,56.3672,56.3762,21784.0
2023-08-11 13:00:00,62.62,62.67,62.59,62.63,50106.0,56.3762,56.4212,56.3492,56.3852,50106.0
2023-08-11 13:30:00,62.61,62.63,62.49,62.6,39712.0,56.3672,56.3852,56.2592,56.3582,39712.0
2023-08-11 14:00:00,62.6,62.7,62.53,62.61,32626.0,56.3582,56.4482,56.2952,56.3672,32626.0
2023-08-11 14:30:00,62.61,62.69,62.59,62.66,39268.0,56.3672,56.4392,56.3492,56.4122,39268.0
2023-08-11 15:00:00,62.65,62.7,62.55,62.65,58442.0,56.4032,56.4482,56.3132,56.4032,58442.0
2023-08-11 15:30:00,62.65,62.7,62.56,62.57,131624.0,56.4032,56.4482,56.3222,56.3312,131624.0
2023-08-14 09:30:00,61.74,61.78,61.23,61.44,129614.0,55.5839,55.62,55.1248,55.3139,129614.0
2023-08-14 10:00:00,61.43,61.73,61.42,61.63,60836.0,55.3049,55.5749,55.2959,55.4849,60836.0
2023-08-14 10:30:00,61.64,61.81,61.56,61.59,66290.0,55.4939,55.647,55.4219,55.4489,66290.0
2023-08-14 11:00:00,61.59,61.7,61.41,61.67,41805.0,55.4489,55.5479,55.2868,55.5209,41805.0
2023-08-14 11:30:00,61.7,61.83,61.69,61.71,48761.0,55.5479,55.665,55.5389,55.5569,48761.0
2023-08-14 12:00:00,61.71,61.79,61.65,61.71,26655.0,55.5569,55.629,55.5029,55.5569,26655.0
2023-08-14 12:30:00,61.7,61.82,61.67,61.75,24299.0,55.5479,55.656,55.5209,55.5929,24299.0
2023-08-14 13:00:00,61.76,61.81,61.65,61.67,27382.0,55.6019,55.647,55.5029,55.5209,27382.0
2023-08-14 13:30:00,61.68,61.73,61.61,61.69,26568.0,55.5299,55.5749,55.4669,55.5389,26568.0
2023-08-14 14:00:00,61.71,61.72,61.6,61.6,23994.0,55.5569,55.5659,55.4579,55.4579,23994.0
2023-08-14 14:30:00,61.6,61.62,61.49,61.49,25244.0,55.4579,55.4759,55.3589,55.3589,25244.0
2023-08-14 15:00:00,61.49,61.61,61.49,61.57,48454.0,55.3589,55.4669,55.3589,55.4309,48454.0
2023-08-14 15:30:00,61.57,61.67,61.52,61.53,168061.0,55.4309,55.5209,55.3859,55.3949,168061.0
2023-08-15 09:30:00,61.63,61.68,61.32,61.51,119231.0,55.4849,55.5299,55.2058,55.3769,119231.0
2023-08-15 10:00:00,61.53,61.53,61.21,61.22,47908.0,55.3949,55.3949,55.1068,55.1158,47908.0
2023-08-15 10:30:00,61.2,61.44,61.14,61.37,42178.0,55.0978,55.3139,55.0438,55.2508,42178.0
2023-08-15 11:00:00,61.35,61.45,61.2,61.33,34026.0,55.2328,55.3229,55.0978,55.2148,34026.0
2023-08-15 11:30:00,61.35,61.39,61.27,61.31,49831.0,55.2328,55.2688,55.1608,55.1968,49831.0
2023-08-15 12:00:00,61.33,61.33,61.15,61.21,21383.0,55.2148,55.2148,55.0528,55.1068,21383.0
2023-08-15 12:30:00,61.21,61.22,61.08,61.2,18088.0,55.1068,55.1158,54.9898,55.0978,18088.0
2023-08-15 13:00:00,61.2,61.25,61.17,61.2,19688.0,55.0978,55.1428,55.0708,55.0978,19688.0
2023-08-15 13:30:00,61.19,61.21,61.11,61.19,27088.0,55.0888,55.1068,55.0168,55.0888,27088.0
2023-08-15 14:00:00,61.2,61.24,61.17,61.2,24128.0,55.0978,55.1338,55.0708,55.0978,24128.0
2023-08-15 14:30:00,61.21,61.4,61.2,61.28,47957.0,55.1068,55.2778,55.0978,55.1698,47957.0
2023-08-15 15:00:00,61.28,61.34,61.07,61.07,67005.0,55.1698,55.2238,54.9807,54.9807,67005.0
2023-08-15 15:30:00,61.07,61.23,61.05,61.11,102877.0,54.9807,55.1248,54.9627,55.0168,102877.0
2023-08-16 09:30:00,61.16,61.76,61.16,61.51,66633.0,55.0618,55.6019,55.0618,55.3769,66633.0
2023-08-16 10:00:00,61.51,61.53,61.41,61.42,43684.0,55.3769,55.3949,55.2868,55.2959,43684.0
2023-08-16 10:30:00,61.42,61.46,61.31,61.39,48911.0,55.2959,55.3319,55.1968,55.2688,48911.0
2023-08-16 11:00:00,61.38,61.47,61.31,61.37,42017.0,55.2598,55.3409,55.1968,55.2508,42017.0
2023-08-16 11:30:00,61.35,61.41,61.24,61.3,36147.0,55.2328,55.2868,55.1338,55.1878,36147.0
2023-08-16 12:00:00,61.29,61.37,61.2,61.32,39852.0,55.1788,55.2508,55.0978,55.2058,39852.0
2023-08-16 12:30:00,61.34,61.36,61.18,61.18,37317.0,55.2238,55.2418,55.0798,55.0798,37317.0
2023-08-16 13:00:00,61.18,61.2,61.03,61.11,20113.0,55.0798,55.0978,54.9447,55.0168,20113.0
2023-08-16 13:30:00,61.09,61.24,61.07,61.2,20692.0,54.9988,55.1338,54.9807,55.0978,20692.0
2023-08-16 14:00:00,61.21,61.28,61.1,61.21,36886.0,55.1068,55.1698,55.0078,55.1068,36886.0
2023-08-16 14:30:00,61.21,61.27,61.09,61.14,39737.0,55.1068,55.1608,54.9988,55.0438,39737.0
2023-08-16 15:00:00,61.15,61.15,60.93,60.93,73001.0,55.0528,55.0528,54.8547,54.8547,73001.0
2023-08-16 15:30:00,60.93,61.04,60.93,60.98,110935.0,54.8547,54.9537,54.8547,54.8997,110935.0
2023-08-17 09:30:00,61.74,62.08,61.64,61.76,113134.0,55.5839,55.89,55.4939,55.6019,113134.0
2023-08-17 10:00:00,61.75,61.97,61.71,61.77,87191.0,55.5929,55.791,55.5569,55.611,87191.0
2023-08-17 10:30:00,61.78,61.92,61.65,61.84,83030.0,55.62,55.746,55.5029,55.674,83030.0
2023-08-17 11:00:00,61.82,61.88,61.68,61.72,80062.0,55.656,55.71,55.5299,55.5659,80062.0
2023-08-17 11:30:00,61.73,61.82,61.64,61.69,39106.0,55.5749,55.656,55.4939,55.5389,39106.0
2023-08-17 12:00:00,61.69,61.81,61.63,61.77,19626.0,55.5389,55.647,55.4849,55.611,19626.0
2023-08-17 12:30:00,61.79,61.8,61.67,61.73,22261.0,55.629,55.638,55.5209,55.5749,22261.0
2023-08-17 13:00:00,61.74,61.74,61.57,61.59,35475.0,55.5839,55.5839,55.4309,55.4489,35475.0
2023-08-17 13:30:00,61.58,61.65,61.51,61.55,41845.0,55.4399,55.5029,55.3769,55.4129,41845.0
2023-08-17 14:00:00,61.54,61.54,61.33,61.48,41397.0,55.4039,55.4039,55.2148,55.3499,41397.0
2023-08-17 14:30:00,61.47,61.47,61.19,61.24,35427.0,55.3409,55.3409,55.0888,55.1338,35427.0
2023-08-17 15:00:00,61.24,61.4,61.19,61.39,56665.0,55.1338,55.2778,55.0888,55.2688,56665.0
2023-08-17 15:30:00,61.39,61.42,61.23,61.24,157431.0,55.2688,55.2959,55.1248,55.1338,157431.0
2023-08-18 09:30:00,61.05,61.32,61.0,61.22,142586.0,54.9627,55.2058,54.9177,55.1158,142586.0
2023-08-18 10:00:00,61.2,61.54,61.17,61.39,92315.0,55.0978,55.4039,55.0708,55.2688,92315.0
2023-08-18 10:30:00,61.37,61.74,61.36,61.73,58680.0,55.2508,55.5839,55.2418,55.5749,58680.0
2023-08-18 11:00:00,61.75,61.92,61.72,61.86,49145.0,55.5929,55.746,55.5659,55.692,49145.0
2023-08-18 11:30:00,61.86,61.99,61.83,61.99,52395.0,55.692,55.809,55.665,55.809,52395.0
2023-08-18 12:00:00,61.99,62.14,61.95,62.09,45612.0,55.809,55.9441,55.773,55.899,45612.0
2023-08-18 12:30:00,62.09,62.15,62.04,62.05,22408.0,55.899,55.9531,55.854,55.863,22408.0
2023-08-18 13:00:00,62.04,62.08,61.92,61.97,22928.0,55.854,55.89,55.746,55.791,22928.0
2023-08-18 13:30:00,61.97,61.98,61.9,61.97,29780.0,55.791,55.8,55.728,55.791,29780.0
2023-08-18 14:00:00,61.97,61.97,61.79,61.9,47129.0,55.791,55.791,55.629,55.728,47129.0
2023-08-18 14:30:00,61.92,61.98,61.86,61.92,76352.0,55.746,55.8,55.692,55.746,76352.0
2023-08-18 15:00:00,61.92,62.01,61.9,61.94,82126.0,55.746,55.827,55.728,55.764,82126.0
2023-08-18 15:30:00,61.93,61.94,61.79,61.92,227714.0,55.755,55.764,55.629,55.746,227714.0
2023-08-21 09:30:00,62.88,63.01,62.53,62.66,149015.0,56.6103,56.7273,56.2952,56.4122,149015.0
2023-08-21 10:00:00,62.66,62.69,62.4,62.47,122965.0,56.4122,56.4392,56.1781,56.2412,122965.0
2023-08-21 10:30:00,62.47,62.63,62.39,62.61,82400.0,56.2412,56.3852,56.1691,56.3672,82400.0
2023-08-21 11:00:00,62.61,62.7,62.55,62.61,31528.0,56.3672,56.4482,56.3132,56.3672,31528.0
2023-08-21 11:30:00,62.64,62.7,62.54,62.63,40961.0,56.3942,56.4482,56.3042,56.3852,40961.0
2023-08-21 12:00:00,62.63,62.68,62.59,62.66,15094.0,56.3852,56.4302,56.3492,56.4122,15094.0
2023-08-21 12:30:00,62.67,62.68,62.51,62.63,41010.0,56.4212,56.4302,56.2772,56.3852,41010.0
2023-08-21 13:00:00,62.65,62.69,62.53,62.68,23542.0,56.4032,56.4392,56.2952,56.4302,23542.0
2023-08-21 13:30:00,62.68,62.69,62.57,62.63,26240.0,56.4302,56.4392,56.3312,56.3852,26240.0
2023-08-21 14:00:00,62.64,62.7,62.58,62.65,51020.0,56.3942,56.4482,56.3402,56.4032,51020.0
2023-08-21 14:30:00,62.65,62.76,62.62,62.75,53565.0,56.4032,56.5022,56.3762,56.4932,53565.0
2023-08-21 15:00:00,62.73,62.8,62.72,62.76,44979.0,56.4752,56.5383,56.4662,56.5022,44979.0
2023-08-21 15:30:00,62.77,62.8,62.67,62.67,90640.0,56.5112,56.5383,56.4212,56.4212,90640.0
2023-08-22 09:30:00,63.07,63.15,62.96,62.99,99249.0,56.7813,56.8534,56.6823,56.7093,99249.0
2023-08-22 10:00:00,62.96,63.04,62.76,62.77,181068.0,56.6823,56.7543,56.5022,56.5112,181068.0
2023-08-22 10:30:00,62.75,62.94,62.66,62.91,91297.0,56.4932,56.6643,56.4122,56.6373,91297.0
2023-08-22 11:00:00,62.91,63.02,62.83,62.89,65263.0,56.6373,56.7363,56.5653,56.6193,65263.0
2023-08-22 11:30:00,62.88,62.9,62.81,62.86,51910.0,56.6103,56.6283,56.5473,56.5923,51910.0
2023-08-22 12:00:00,62.85,62.87,62.78,62.87,33005.0,56.5833,56.6013,56.5202,56.6013,33005.0
2023-08-22 12:30:00,62.87,62.96,62.82,62.83,30210.0,56.6013,56.6823,56.5563,56.5653,30210.0
2023-08-22 13:00:00,62.82,62.82,62.67,62.75,31691.0,56.5563,56.5563,56.4212,56.4932,31691.0
2023-08-22 13:30:00,62.74,62.77,62.68,62.73,51375.0,56.4842,56.5112,56.4302,56.4752,51375.0
2023-08-22 14:00:00,62.74,62.74,62.61,62.67,79002.0,56.4842,56.4842,56.3672,56.4212,79002.0
2023-08-22 14:30:00,62.67,62.72,62.53,62.62,63997.0,56.4212,56.4662,56.2952,56.3762,63997.0
2023-08-22 15:00:00,62.62,62.68,62.58,62.59,72477.0,56.3762,56.4302,56.3402,56.3492,72477.0
2023-08-22 15:30:00,62.58,62.7,62.46,62.58,325006.0,56.3402,56.4482,56.2322,56.3402,325006.0
2023-08-23 09:30:00,61.57,61.59,61.14,61.43,132398.0,55.4309,55.4489,55.0438,55.3049,132398.0
2023-08-23 10:00:00,61.45,61.73,61.44,61.49,72197.0,55.3229,55.5749,55.3139,55.3589,72197.0
2023-08-23 10:30:00,61.51,61.7,61.44,61.68,60246.0,55.3769,55.5479,55.3139,55.5299,60246.0
2023-08-23 11:00:00,61.72,61.77,61.62,61.72,55280.0,55.5659,55.611,55.4759,55.5659,55280.0
2023-08-23 11:30:00,61.72,61.93,61.66,61.71,86662.0,55.5659,55.755,55.5119,55.5569,86662.0
2023-08-23 12:00:00,61.73,61.87,61.69,61.84,46091.0,55.5749,55.701,55.5389,55.674,46091.0
2023-08-23 12:30:00,61.85,62.0,61.84,61.95,47837.0,55.683,55.818,55.674,55.773,47837.0
2023-08-23 13:00:00,61.95,62.18,61.95,62.14,49791.0,55.773,55.9801,55.773,55.9441,49791.0
2023-08-23 13:30:00,62.15,62.18,62.11,62.13,42127.0,55.9531,55.9801,55.9171,55.9351,42127.0
2023-08-23 14:00:00,62.14,62.18,62.02,62.05,64178.0,55.9441,55.9801,55.836,55.863,64178.0
2023-08-23 14:30:00,62.05,62.11,62.02,62.07,68622.0,55.863,55.9171,55.836,55.881,68622.0
2023-08-23 15:00:00,62.06,62.12,61.96,62.11,89085.0,55.872,55.9261,55.782,55.9171,89085.0
2023-08-23 15:30:00,62.09,62.17,62.06,62.14,288325.0,55.899,55.9711,55.872,55.9441,288325.0
2023-08-24 09:30:00,61.56,62.27,61.56,62.24,57898.0,55.4219,56.0611,55.4219,56.0341,57898.0
2023-08-24 10:00:00,62.29,62.32,62.04,62.07,61640.0,56.0791,56.1061,55.854,55.881,61640.0
2023-08-24 10:30:00,62.06,62.18,61.89,62.01,79522.0,55.872,55.9801,55.719,55.827,79522.0
2023-08-24 11:00:00,61.99,62.09,61.95,62.09,97850.0,55.809,55.899,55.773,55.899,97850.0
2023-08-24 11:30:00,62.09,62.09,61.9,62.02,108893.0,55.899,55.899,55.728,55.836,108893.0
2023-08-24 12:00:00,62.02,62.24,62.01,62.18,61950.0,55.836,56.0341,55.827,55.9801,61950.0
2023-08-24 12:30:00,62.16,62.22,62.1,62.12,22371.0,55.9621,56.0161,55.908,55.9261,22371.0
2023-08-24 13:00:00,62.11,62.15,61.98,61.98,62238.0,55.9171,55.9531,55.8,55.8,62238.0
2023-08-24 13:30:00,62.01,62.09,61.97,62.07,59060.0,55.827,55.899,55.791,55.881,59060.0
2023-08-24 14:00:00,62.07,62.12,61.95,62.02,61250.0,55.881,55.9261,55.773,55.836,61250.0
2023-08-24 14:30:00,62.02,62.07,61.93,61.98,48673.0,55.836,55.881,55.755,55.8,48673.0
2023-08-24 15:00:00,61.98,62.0,61.88,61.93,46428.0,55.8,55.818,55.71,55.755,46428.0
2023-08-24 15:30:00,61.94,61.95,61.68,61.69,88040.0,55.764,55.773,55.5299,55.5389,88040.0
2023-08-25 09:30:00,62.27,62.3,61.96,62.18,60455.0,56.0611,56.0881,55.782,55.9801,60455.0
2023-08-25 10:00:00,62.15,62.38,61.86,61.92,96716.0,55.9531,56.1601,55.692,55.746,96716.0
2023-08-25 10:30:00,61.92,62.06,61.72,61.79,122932.0,55.746,55.872,55.5659,55.629,122932.0
2023-08-25 11:00:00,61.8,62.01,61.78,61.98,59225.0,55.638,55.827,55.62,55.8,59225.0
2023-08-25 11:30:00,61.99,62.08,61.77,61.94,132586.0,55.809,55.89,55.611,55.764,132586.0
2023-08-25 12:00:00,61.94,62.24,61.93,62.24,41810.0,55.764,56.0341,55.755,56.0341,41810.0
2023-08-25 12:30:00,62.24,62.31,62.16,62.26,29667.0,56.0341,56.0971,55.9621,56.0521,29667.0
2023-08-25 13:00:00,62.26,62.32,62.0,62.04,34309.0,56.0521,56.1061,55.818,55.854,34309.0
2023-08-25 13:30:00,62.05,62.2,61.92,62.2,32324.0,55.863,55.9981,55.746,55.9981,32324.0
2023-08-25 14:00:00,62.21,62.38,62.18,62.38,52175.0,56.0071,56.1601,55.9801,56.1601,52175.0
2023-08-25 14:30:00,62.38,62.41,62.3,62.36,45205.0,56.1601,56.1871,56.0881,56.1421,45205.0
2023-08-25 15:00:00,62.37,62.45,62.29,62.4,40614.0,56.1511,56.2232,56.0791,56.1781,40614.0
2023-08-25 15:30:00,62.4,62.43,62.24,62.27,93504.0,56.1781,56.2051,56.0341,56.0611,93504.0
2023-08-28 09:30:00,62.53,62.89,62.53,62.79,78097.0,56.2952,56.6193,56.2952,56.5292,78097.0
2023-08-28 10:00:00,62.81,62.83,62.62,62.73,48841.0,56.5473,56.5653,56.3762,56.4752,48841.0
2023-08-28 10:30:00,62.74,62.77,62.52,62.63,52008.0,56.4842,56.5112,56.2862,56.3852,52008.0
2023-08-28 11:00:00,62.63,62.63,62.55,62.56,30607.0,56.3852,56.3852,56.3132,56.3222,30607.0
2023-08-28 11:30:00,62.57,62.61,62.46,62.56,31330.0,56.3312,56.3672,56.2322,56.3222,31330.0
2023-08-28 12:00:00,62.57,62.57,62.44,62.48,15075.0,56.3312,56.3312,56.2141,56.2502,15075.0
2023-08-28 12:30:00,62.48,62.61,62.48,62.61,12948.0,56.2502,56.3672,56.2502,56.3672,12948.0
2023-08-28 13:00:00,62.6,62.6,62.55,62.57,15296.0,56.3582,56.3582,56.3132,56.3312,15296.0
2023-08-28 13:30:00,62.56,62.63,62.35,62.38,28846.0,56.3222,56.3852,56.1331,56.1601,28846.0
2023-08-28 14:00:00,62.4,62.5,62.33,62.44,20732.0,56.1781,56.2682,56.1151,56.2141,20732.0
2023-08-28 14:30:00,62.43,62.51,62.42,62.5,21791.0,56.2051,56.2772,56.1961,56.2682,21791.0
2023-08-28 15:00:00,62.51,62.53,62.41,62.49,46509.0,56.2772,56.2952,56.1871,56.2592,46509.0
2023-08-28 15:30:00,62.48,62.59,62.47,62.59,89297.0,56.2502,56.3492,56.2412,56.3492,89297.0
2023-08-29 09:30:00,62.71,62.85,62.4,62.81,52597.0,56.4572,56.5833,56.1781,56.5473,52597.0
2023-08-29 10:00:00,62.83,63.0,62.7,62.71,100894.0,56.5653,56.7183,56.4482,56.4572,100894.0
2023-08-29 10:30:00,62.72,62.9,62.68,62.81,57919.0,56.4662,56.6283,56.4302,56.5473,57919.0
2023-08-29 11:00:00,62.82,62.92,62.76,62.83,41387.0,56.5563,56.6463,56.5022,56.5653,41387.0
2023-08-29 11:30:00,62.82,62.88,62.7,62.81,29928.0,56.5563,56.6103,56.4482,56.5473,29928.0
2023-08-29 12:00:00,62.81,62.84,62.78,62.8,40324.0,56.5473,56.5743,56.5202,56.5383,40324.0
2023-08-29 12:30:00,62.81,62.93,62.75,62.92,25391.0,56.5473,56.6553,56.4932,56.6463,25391.0
2023-08-29 13:00:00,62.93,63.0,62.9,63.0,28176.0,56.6553,56.7183,56.6283,56.7183,28176.0
2023-08-29 13:30:00,63.0,63.04,62.91,62.97,29983.0,56.7183,56.7543,56.6373,56.6913,29983.0
2023-08-29 14:00:00,62.96,63.11,62.87,63.03,85137.0,56.6823,56.8173,56.6013,56.7453,85137.0
2023-08-29 14:30:00,63.03,63.14,63.01,63.14,29668.0,56.7453,56.8444,56.7273,56.8444,29668.0
2023-08-29 15:00:00,63.15,63.18,63.08,63.15,47172.0,56.8534,56.8804,56.7903,56.8534,47172.0
2023-08-29 15:30:00,63.13,63.21,63.06,63.21,104672.0,56.8353,56.9074,56.7723,56.9074,104672.0
2023-08-30 09:30:00,63.65,63.76,63.5,63.53,49366.0,57.3035,57.4025,57.1685,57.1955,49366.0
2023-08-30 10:00:00,63.53,63.68,63.42,63.54,58900.0,57.1955,57.3305,57.0964,57.2045,58900.0
2023-08-30 10:30:00,63.53,63.62,63.38,63.48,84691.0,57.1955,57.2765,57.0604,57.1504,84691.0
2023-08-30 11:00:00,63.48,63.5,63.36,63.36,65708.0,57.1504,57.1685,57.0424,57.0424,65708.0
2023-08-30 11:30:00,63.36,63.44,63.21,63.3,77074.0,57.0424,57.1144,56.9074,56.9884,77074.0
2023-08-30 12:00:00,63.34,63.34,63.19,63.23,36982.0,57.0244,57.0244,56.8894,56.9254,36982.0
2023-08-30 12:30:00,63.23,63.35,63.22,63.31,26608.0,56.9254,57.0334,56.9164,56.9974,26608.0
2023-08-30 13:00:00,63.31,63.33,63.24,63.29,21476.0,56.9974,57.0154,56.9344,56.9794,21476.0
2023-08-30 13:30:00,63.24,63.3,63.2,63.23,25275.0,56.9344,56.9884,56.8984,56.9254,25275.0
2023-08-30 14:00:00,63.23,63.27,63.17,63.2,28128.0,56.9254,56.9614,56.8714,56.8984,28128.0
2023-08-30 14:30:00,63.2,63.25,63.17,63.25,31019.0,56.8984,56.9434,56.8714,56.9434,31019.0
2023-08-30 15:00:00,63.28,63.36,63.24,63.24,36712.0,56.9704,57.0424,56.9344,56.9344,36712.0
2023-08-30 15:30:00,63.26,63.3,63.16,63.21,86266.0,56.9524,56.9884,56.8624,56.9074,86266.0
2023-08-31 09:30:00,63.2,63.2,62.92,63.09,45007.0,56.8984,56.8984,56.6463,56.7993,45007.0
2023-08-31 10:00:00,63.07,63.33,62.99,63.33,58262.0,56.7813,57.0154,56.7093,57.0154,58262.0
2023-08-31 10:30:00,63.36,63.41,63.2,63.29,62158.0,57.0424,57.0874,56.8984,56.9794,62158.0
2023-08-31 11:00:00,63.29,63.41,63.22,63.29,56359.0,56.9794,57.0874,56.9164,56.9794,56359.0
2023-08-31 11:30:00,63.28,63.28,62.93,63.01,40124.0,56.9704,56.9704,56.6553,56.7273,40124.0
2023-08-31 12:00:00,62.99,63.07,62.91,62.91,56307.0,56.7093,56.7813,56.6373,56.6373,56307.0
2023-08-31 12:30:00,62.93,62.93,62.68,62.9,131602.0,56.6553,56.6553,56.4302,56.6283,131602.0
2023-08-31 13:00:00,62.9,63.02,62.87,63.01,25337.0,56.6283,56.7363,56.6013,56.7273,25337.0
2023-08-31 13:30:00,63.03,63.05,62.96,62.98,34958.0,56.7453,56.7633,56.6823,56.7003,34958.0
2023-08-31 14:00:00,63.0,63.11,62.97,63.11,37489.0,56.7183,56.8173,56.6913,56.8173,37489.0
2023-08-31 14:30:00,63.11,63.13,62.92,62.96,50718.0,56.8173,56.8353,56.6463,56.6823,50718.0
2023-08-31 15:00:00,62.96,63.05,62.93,62.96,66169.0,56.6823,56.7633,56.6553,56.6823,66169.0
2023-08-31 15:30:00,62.98,63.03,62.91,62.91,165919.0,56.7003,56.7453,56.6373,56.6373,165919.0
2023-09-01 09:30:00,64.2,64.38,63.97,64.15,71639.0,57.7987,57.9607,57.5916,57.7536,71639.0
2023-09-01 10:00:00,63.97,64.17,63.87,63.93,92811.0,57.5916,57.7717,57.5016,57.5556,92811.0
2023-09-01 10:30:00,63.97,63.97,63.81,63.87,65625.0,57.5916,57.5916,57.4475,57.5016,65625.0
2023-09-01 11:00:00,63.88,63.9,63.66,63.67,34337.0,57.5106,57.5286,57.3125,57.3215,34337.0
2023-09-01 11:30:00,63.64,63.67,63.47,63.62,42664.0,57.2945,57.3215,57.1414,57.2765,42664.0
2023-09-01 12:00:00,63.61,63.78,63.56,63.77,20036.0,57.2675,57.4205,57.2225,57.4115,20036.0
2023-09-01 12:30:00,63.78,63.83,63.69,63.77,19955.0,57.4205,57.4656,57.3395,57.4115,19955.0
2023-09-01 13:00:00,63.79,63.8,63.72,63.72,26439.0,57.4295,57.4385,57.3665,57.3665,26439.0
2023-09-01 13:30:00,63.72,63.83,63.69,63.8,27766.0,57.3665,57.4656,57.3395,57.4385,27766.0
2023-09-01 14:00:00,63.8,63.85,63.69,63.75,35045.0,57.4385,57.4836,57.3395,57.3935,35045.0
2023-09-01 14:30:00,63.76,63.87,63.74,63.87,32977.0,57.4025,57.5016,57.3845,57.5016,32977.0
2023-09-01 15:00:00,63.87,63.89,63.76,63.8,38742.0,57.5016,57.5196,57.4025,57.4385,38742.0
2023-09-01 15:30:00,63.8,63.91,63.77,63.85,128311.0,57.4385,57.5376,57.4115,57.4836,128311.0
2023-09-05 09:30:00,64.36,64.47,64.16,64.26,57673.0,57.9427,58.0417,57.7626,57.8527,57673.0
2023-09-05 10:00:00,64.23,64.3,63.79,63.87,49468.0,57.8257,57.8887,57.4295,57.5016,49468.0
2023-09-05 10:30:00,63.87,63.89,63.65,63.72,47105.0,57.5016,57.5196,57.3035,57.3665,47105.0
2023-09-05 11:00:00,63.72,64.04,63.7,63.98,87205.0,57.3665,57.6546,57.3485,57.6006,87205.0
2023-09-05 11:30:00,63.97,64.3,63.87,64.23,57950.0,57.5916,57.8887,57.5016,57.8257,57950.0
2023-09-05 12:00:00,64.24,64.3,64.2,64.29,22266.0,57.8347,57.8887,57.7987,57.8797,22266.0
2023-09-05 12:30:00,64.27,64.3,64.17,64.18,25940.0,57.8617,57.8887,57.7717,57.7807,25940.0
2023-09-05 13:00:00,64.18,64.19,64.07,64.1,29362.0,57.7807,57.7897,57.6816,57.7086,29362.0
2023-09-05 13:30:00,64.08,64.21,64.07,64.09,36267.0,57.6906,57.8077,57.6816,57.6996,36267.0
2023-09-05 14:00:00,64.09,64.09,64.0,64.05,30045.0,57.6996,57.6996,57.6186,57.6636,30045.0
2023-09-05 14:30:00,64.05,64.06,63.99,64.0,28209.0,57.6636,57.6726,57.6096,57.6186,28209.0
2023-09-05 15:00:00,64.0,64.04,63.89,63.93,47222.0,57.6186,57.6546,57.5196,57.5556,47222.0
2023-09-05 15:30:00,63.92,64.0,63.8,63.8,109501.0,57.5466,57.6186,57.4385,57.4385,109501.0
2023-09-06 09:30:00,63.89,64.35,63.83,64.31,67725.0,57.5196,57.9337,57.4656,57.8977,67725.0
2023-09-06 10:00:00,64.24,64.27,63.84,63.89,39933.0,57.8347,57.8617,57.4746,57.5196,39933.0
2023-09-06 10:30:00,63.9,63.97,63.54,63.6,105535.0,57.5286,57.5916,57.2045,57.2585,105535.0
2023-09-06 11:00:00,63.59,63.76,63.59,63.73,85224.0,57.2495,57.4025,57.2495,57.3755,85224.0
2023-09-06 11:30:00,63.72,63.88,63.67,63.78,41637.0,57.3665,57.5106,57.3215,57.4205,41637.0
2023-09-06 12:00:00,63.77,63.78,63.56,63.58,67652.0,57.4115,57.4205,57.2225,57.2405,67652.0
2023-09-06 12:30:00,63.58,63.61,63.5,63.58,40935.0,57.2405,57.2675,57.1685,57.2405,40935.0
2023-09-06 13:00:00,63.57,63.78,63.55,63.76,124064.0,57.2315,57.4205,57.2135,57.4025,124064.0
2023-09-06 13:30:00,63.76,63.95,63.69,63.92,59020.0,57.4025,57.5736,57.3395,57.5466,59020.0
2023-09-06 14:00:00,63.93,63.99,63.87,63.88,78475.0,57.5556,57.6096,57.5016,57.5106,78475.0
2023-09-06 14:30:00,63.87,64.04,63.86,64.01,69238.0,57.5016,57.6546,57.4926,57.6276,69238.0
2023-09-06 15:00:00,64.01,64.16,63.97,64.12,91594.0,57.6276,57.7626,57.5916,57.7266,91594.0
2023-09-06 15:30:00,64.12,64.21,64.09,64.14,280317.0,57.7266,57.8077,57.6996,57.7446,280317.0
2023-09-07 09:30:00,64.03,64.32,63.98,64.12,78037.0,57.6456,57.9067,57.6006,57.7266,78037.0
2023-09-07 10:00:00,64.13,64.24,64.01,64.09,68615.0,57.7356,57.8347,57.6276,57.6996,68615.0
2023-09-07 10:30:00,64.09,64.23,63.91,64.06,68317.0,57.6996,57.8257,57.5376,57.6726,68317.0
2023-09-07 11:00:00,64.07,64.08,63.93,64.02,22031.0,57.6816,57.6906,57.5556,57.6366,22031.0
2023-09-07 11:30:00,64.03,64.2,64.03,64.1,30498.0,57.6456,57.7987,57.6456,57.7086,30498.0
2023-09-07 12:00:00,64.09,64.11,64.0,64.06,25777.0,57.6996,57.7176,57.6186,57.6726,25777.0
2023-09-07 12:30:00,64.06,64.1,63.9,63.91,19426.0,57.6726,57.7086,57.5286,57.5376,19426.0
2023-09-07 13:00:00,63.89,64.06,63.89,64.0,18407.0,57.5196,57.6726,57.5196,57.6186,18407.0
2023-09-07 13:30:00,64.0,64.03,63.93,63.93,19927.0,57.6186,57.6456,57.5556,57.5556,19927.0
2023-09-07 14:00:00,63.93,63.95,63.85,63.85,27267.0,57.5556,57.5736,57.4836,57.4836,27267.0
2023-09-07 14:30:00,63.88,63.9,63.8,63.83,31251.0,57.5106,57.5286,57.4385,57.4656,31251.0
2023-09-07 15:00:00,63.83,63.9,63.76,63.9,32684.0,57.4656,57.5286,57.4025,57.5286,32684.0
2023-09-07 15:30:00,63.88,63.93,63.84,63.87,56709.0,57.5106,57.5556,57.4746,57.5016,56709.0
2023-09-08 09:30:00,64.31,64.52,64.24,64.52,66462.0,57.8977,58.0868,57.8347,58.0868,66462.0
2023-09-08 10:00:00,64.53,64.79,64.52,64.69,41812.0,58.0958,58.3298,58.0868,58.2398,41812.0
2023-09-08 10:30:00,64.69,64.75,64.63,64.66,24036.0,58.2398,58.2938,58.1858,58.2128,24036.0
2023-09-08 11:00:00,64.66,64.76,64.64,64.69,53684.0,58.2128,58.3028,58.1948,58.2398,53684.0
2023-09-08 11:30:00,64.69,64.7,64.55,64.58,25969.0,58.2398,58.2488,58.1138,58.1408,25969.0
2023-09-08 12:00:00,64.58,64.82,64.58,64.75,26526.0,58.1408,58.3568,58.1408,58.2938,26526.0
2023-09-08 12:30:00,64.74,64.82,64.73,64.79,17842.0,58.2848,58.3568,58.2758,58.3298,17842.0
2023-09-08 13:00:00,64.8,64.81,64.66,64.69,25079.0,58.3388,58.3478,58.2128,58.2398,25079.0
2023-09-08 13:30:00,64.68,64.71,64.64,64.66,35732.0,58.2308,58.2578,58.1948,58.2128,35732.0
2023-09-08 14:00:00,64.67,64.72,64.58,64.6,27194.0,58.2218,58.2668,58.1408,58.1588,27194.0
2023-09-08 14:30:00,64.58,64.63,64.47,64.47,40369.0,58.1408,58.1858,58.0417,58.0417,40369.0
2023-09-08 15:00:00,64.47,64.52,64.42,64.45,37749.0,58.0417,58.0868,57.9967,58.0237,37749.0
2023-09-08 15:30:00,64.45,64.53,64.31,64.34,84930.0,58.0237,58.0958,57.8977,57.9247,84930.0
2023-09-11 09:30:00,65.37,65.6,65.1,65.34,127384.0,58.852,59.0591,58.6089,58.825,127384.0
2023-09-11 10:00:00,65.34,65.64,65.28,65.58,60284.0,58.825,59.0951,58.771,59.0411,60284.0
2023-09-11 10:30:00,65.58,65.66,65.47,65.56,43895.0,59.0411,59.1131,58.942,59.0231,43895.0
2023-09-11 11:00:00,65.55,65.55,65.31,65.36,43991.0,59.0141,59.0141,58.798,58.843,43991.0
2023-09-11 11:30:00,65.33,65.33,65.13,65.3,30067.0,58.816,58.816,58.6359,58.789,30067.0
2023-09-11 12:00:00,65.3,65.49,65.28,65.31,34365.0,58.789,58.96,58.771,58.798,34365.0
2023-09-11 12:30:00,65.32,65.34,65.22,65.25,25202.0,58.807,58.825,58.717,58.744,25202.0
2023-09-11 13:00:00,65.23,65.23,65.13,65.15,46531.0,58.726,58.726,58.6359,58.6539,46531.0
2023-09-11 13:30:00,65.15,65.21,65.06,65.09,25943.0,58.6539,58.708,58.5729,58.5999,25943.0
2023-09-11 14:00:00,65.06,65.1,64.92,64.92,31044.0,58.5729,58.6089,58.4469,58.4469,31044.0
2023-09-11 14:30:00,64.92,64.97,64.76,64.83,40823.0,58.4469,58.4919,58.3028,58.3658,40823.0
2023-09-11 15:00:00,64.83,64.9,64.72,64.76,97475.0,58.3658,58.4289,58.2668,58.3028,97475.0
2023-09-11 15:30:00,64.76,64.81,64.66,64.66,272015.0,58.3028,58.3478,58.2128,58.2128,272015.0
2023-09-12 09:30:00,65.28,65.56,65.28,65.39,125783.0,58.771,59.0231,58.771,58.87,125783.0
2023-09-12 10:00:00,65.39,65.4,65.22,65.35,244529.0,58.87,58.879,58.717,58.834,244529.0
2023-09-12 10:30:00,65.34,65.55,65.34,65.44,153422.0,58.825,59.0141,58.825,58.915,153422.0
2023-09-12 11:00:00,65.45,65.75,65.45,65.71,99054.0,58.924,59.1941,58.924,59.1581,99054.0
2023-09-12 11:30:00,65.71,65.84,65.5,65.79,68600.0,59.1581,59.2751,58.969,59.2301,68600.0
2023-09-12 12:00:00,65.76,65.95,65.76,65.81,38999.0,59.2031,59.3742,59.2031,59.2481,38999.0
2023-09-12 12:30:00,65.79,65.85,65.78,65.81,27767.0,59.2301,59.2841,59.2211,59.2481,27767.0
2023-09-12 13:00:00,65.8,65.98,65.77,65.95,21288.0,59.2391,59.4012,59.2121,59.3742,21288.0
2023-09-12 13:30:00,65.93,65.96,65.78,65.81,39872.0,59.3562,59.3832,59.2211,59.2481,39872.0
2023-09-12 14:00:00,65.8,65.95,65.79,65.93,64864.0,59.2391,59.3742,59.2301,59.3562,64864.0
2023-09-12 14:30:00,65.92,65.95,65.64,65.7,91494.0,59.3472,59.3742,59.0951,59.1491,91494.0
2023-09-12 15:00:00,65.7,65.73,65.63,65.73,101831.0,59.1491,59.1761,59.0861,59.1761,101831.0
2023-09-12 15:30:00,65.73,65.92,65.7,65.88,156512.0,59.1761,59.3472,59.1491,59.3111,156512.0
2023-09-13 09:30:00,66.06,66.06,65.47,65.65,60780.0,59.4732,59.4732,58.942,59.1041,60780.0
2023-09-13 10:00:00,65.65,65.7,65.39,65.54,74797.0,59.1041,59.1491,58.87,59.005,74797.0
2023-09-13 10:30:00,65.55,65.97,65.45,65.95,71518.0,59.0141,59.3922,58.924,59.3742,71518.0
2023-09-13 11:00:00,65.94,65.98,65.83,65.86,39241.0,59.3652,59.4012,59.2661,59.2931,39241.0
2023-09-13 11:30:00,65.87,65.88,65.6,65.6,58349.0,59.3021,59.3111,59.0591,59.0591,58349.0
2023-09-13 12:00:00,65.62,65.65,65.37,65.53,53552.0,59.0771,59.1041,58.852,58.996,53552.0
2023-09-13 12:30:00,65.52,65.52,65.2,65.32,51958.0,58.987,58.987,58.6989,58.807,51958.0
2023-09-13 13:00:00,65.32,65.35,65.18,65.18,51367.0,58.807,58.834,58.6809,58.6809,51367.0
2023-09-13 13:30:00,65.19,65.44,65.18,65.44,34860.0,58.6899,58.915,58.6809,58.915,34860.0
2023-09-13 14:00:00,65.45,65.63,65.42,65.62,60447.0,58.924,59.0861,58.897,59.0771,60447.0
2023-09-13 14:30:00,65.62,65.72,65.47,65.6,79173.0,59.0771,59.1671,58.942,59.0591,79173.0
2023-09-13 15:00:00,65.58,65.75,65.57,65.7,60067.0,59.0411,59.1941,59.0321,59.1491,60067.0
2023-09-13 15:30:00,65.7,65.97,65.7,65.97,160764.0,59.1491,59.3922,59.1491,59.3922,160764.0
2023-09-14 09:30:00,66.09,66.38,65.97,66.37,129234.0,59.5002,59.7613,59.3922,59.7523,129234.0
2023-09-14 10:00:00,66.38,66.43,66.07,66.19,109610.0,59.7613,59.8063,59.4822,59.5902,109610.0
2023-09-14 10:30:00,66.19,66.4,66.15,66.4,49074.0,59.5902,59.7793,59.5542,59.7793,49074.0
2023-09-14 11:00:00,66.4,66.49,66.28,66.4,53148.0,59.7793,59.8603,59.6713,59.7793,53148.0
2023-09-14 11:30:00,66.42,66.47,66.36,66.45,56315.0,59.7973,59.8423,59.7433,59.8243,56315.0
2023-09-14 12:00:00,66.44,66.54,66.43,66.53,42680.0,59.8153,59.9053,59.8063,59.8963,42680.0
2023-09-14 12:30:00,66.53,66.66,66.53,66.59,33362.0,59.8963,60.0134,59.8963,59.9504,33362.0
2023-09-14 13:00:00,66.58,66.64,66.5,66.57,22965.0,59.9414,59.9954,59.8693,59.9323,22965.0
2023-09-14 13:30:00,66.56,66.58,66.43,66.45,23470.0,59.9233,59.9414,59.8063,59.8243,23470.0
2023-09-14 14:00:00,66.43,66.51,66.43,66.51,42370.0,59.8063,59.8783,59.8063,59.8783,42370.0
2023-09-14 14:30:00,66.5,66.58,66.48,66.53,32884.0,59.8693,59.9414,59.8513,59.8963,32884.0
2023-09-14 15:00:00,66.5,66.53,66.37,66.39,64309.0,59.8693,59.8963,59.7523,59.7703,64309.0
2023-09-14 15:30:00,66.39,66.42,66.26,66.34,186953.0,59.7703,59.7973,59.6533,59.7253,186953.0
2023-09-15 09:30:00,65.64,65.92,65.45,65.85,91384.0,59.8244,60.0796,59.6513,60.0158,91384.0
2023-09-15 10:00:00,65.87,66.08,65.69,65.76,96732.0,60.0341,60.2255,59.87,59.9338,96732.0
2023-09-15 10:30:00,65.76,65.78,65.39,65.45,61220.0,59.9338,59.952,59.5966,59.6513,61220.0
2023-09-15 11:00:00,65.46,65.75,65.43,65.73,95141.0,59.6604,59.9247,59.633,59.9065,95141.0
2023-09-15 11:30:00,65.72,65.73,65.45,65.54,87873.0,59.8974,59.9065,59.6513,59.7333,87873.0
2023-09-15 12:00:00,65.53,65.57,65.44,65.45,32739.0,59.7242,59.7606,59.6422,59.6513,32739.0
2023-09-15 12:30:00,65.44,65.54,65.39,65.44,45850.0,59.6422,59.7333,59.5966,59.6422,45850.0
2023-09-15 13:00:00,65.45,65.46,65.29,65.32,30403.0,59.6513,59.6604,59.5055,59.5328,30403.0
2023-09-15 13:30:00,65.33,65.47,65.25,65.39,29846.0,59.5419,59.6695,59.469,59.5966,29846.0
2023-09-15 14:00:00,65.4,65.45,65.24,65.44,88175.0,59.6057,59.6513,59.4599,59.6422,88175.0
2023-09-15 14:30:00,65.44,65.51,65.35,65.35,97441.0,59.6422,59.706,59.5601,59.5601,97441.0
2023-09-15 15:00:00,65.35,65.36,65.23,65.3,72509.0,59.5601,59.5692,59.4508,59.5146,72509.0
2023-09-15 15:30:00,65.31,65.36,65.22,65.3,106207.0,59.5237,59.5692,59.4417,59.5146,106207.0
2023-09-18 09:30:00,65.58,65.66,65.12,65.13,83252.0,59.7698,59.8427,59.3505,59.3596,83252.0
2023-09-18 10:00:00,65.12,65.33,65.12,65.3,53645.0,59.3505,59.5419,59.3505,59.5146,53645.0
2023-09-18 10:30:00,65.29,65.58,65.29,65.45,48252.0,59.5055,59.7698,59.5055,59.6513,48252.0
2023-09-18 11:00:00,65.45,65.49,65.35,65.43,44144.0,59.6513,59.6877,59.5601,59.633,44144.0
2023-09-18 11:30:00,65.42,65.5,65.39,65.45,37455.0,59.6239,59.6968,59.5966,59.6513,37455.0
2023-09-18 12:00:00,65.47,65.47,65.31,65.31,18238.0,59.6695,59.6695,59.5237,59.5237,18238.0
2023-09-18 12:30:00,65.31,65.48,65.3,65.33,32154.0,59.5237,59.6786,59.5146,59.5419,32154.0
2023-09-18 13:00:00,65.3,65.33,65.18,65.19,24948.0,59.5146,59.5419,59.4052,59.4143,24948.0
2023-09-18 13:30:00,65.19,65.4,65.18,65.26,30159.0,59.4143,59.6057,59.4052,59.4781,30159.0
2023-09-18 14:00:00,65.27,65.35,65.18,65.31,20657.0,59.4872,59.5601,59.4052,59.5237,20657.0
2023-09-18 14:30:00,65.3,65.4,65.29,65.33,37232.0,59.5146,59.6057,59.5055,59.5419,37232.0
2023-09-18 15:00:00,65.33,65.34,65.25,65.3,15152.0,59.5419,59.551,59.469,59.5146,15152.0
2023-09-18 15:30:00,65.29,65.48,65.29,65.47,54572.0,59.5055,59.6786,59.5055,59.6695,54572.0
2023-09-19 09:30:00,66.44,66.61,66.38,66.56,91176.0,60.5536,60.7085,60.4989,60.6629,91176.0
2023-09-19 10:00:00,66.56,66.67,66.47,66.67,70152.0,60.6629,60.7632,60.5809,60.7632,70152.0
2023-09-19 10:30:00,66.68,66.79,66.56,66.71,94331.0,60.7723,60.8726,60.6629,60.7996,94331.0
2023-09-19 11:00:00,66.71,66.76,66.62,66.64,89622.0,60.7996,60.8452,60.7176,60.7358,89622.0
2023-09-19 11:30:00,66.63,66.64,66.42,66.48,62452.0,60.7267,60.7358,60.5353,60.59,62452.0
2023-09-19 12:00:00,66.52,66.52,66.37,66.39,24871.0,60.6265,60.6265,60.4898,60.508,24871.0
2023-09-19 12:30:00,66.38,66.38,66.27,66.31,30215.0,60.4989,60.4989,60.3986,60.4351,30215.0
2023-09-19 13:00:00,66.3,66.32,66.17,66.3,19588.0,60.426,60.4442,60.3075,60.426,19588.0
2023-09-19 13:30:00,66.3,66.35,66.25,66.3,18494.0,60.426,60.4715,60.3804,60.426,18494.0
2023-09-19 14:00:00,66.3,66.39,66.28,66.31,23453.0,60.426,60.508,60.4077,60.4351,23453.0
2023-09-19 14:30:00,66.32,66.41,66.19,66.23,56375.0,60.4442,60.5262,60.3257,60.3622,56375.0
2023-09-19 15:00:00,66.22,66.33,66.21,66.31,64338.0,60.3531,60.4533,60.3439,60.4351,64338.0
2023-09-19 15:30:00,66.3,66.43,66.26,66.37,138025.0,60.426,60.5444,60.3895,60.4898,138025.0
2023-09-20 09:30:00,66.65,67.06,66.65,67.01,134106.0,60.745,61.1186,60.745,61.0731,134106.0
2023-09-20 10:00:00,67.03,67.19,66.94,66.95,63421.0,61.0913,61.2371,61.0093,61.0184,63421.0
2023-09-20 10:30:00,66.95,66.97,66.72,66.81,43314.0,61.0184,61.0366,60.8088,60.8908,43314.0
2023-09-20 11:00:00,66.81,66.92,66.73,66.77,31378.0,60.8908,60.991,60.8179,60.8543,31378.0
2023-09-20 11:30:00,66.73,66.74,66.66,66.69,34294.0,60.8179,60.827,60.7541,60.7814,34294.0
2023-09-20 12:00:00,66.67,66.88,66.66,66.86,30837.0,60.7632,60.9546,60.7541,60.9364,30837.0
2023-09-20 12:30:00,66.87,66.97,66.86,66.97,54546.0,60.9455,61.0366,60.9364,61.0366,54546.0
2023-09-20 13:00:00,66.97,67.1,66.94,67.03,43320.0,61.0366,61.1551,61.0093,61.0913,43320.0
2023-09-20 13:30:00,67.03,67.19,67.02,67.15,46310.0,61.0913,61.2371,61.0822,61.2007,46310.0
2023-09-20 14:00:00,67.13,67.13,66.81,66.95,62784.0,61.1824,61.1824,60.8908,61.0184,62784.0
2023-09-20 14:30:00,66.96,67.13,66.83,66.86,39834.0,61.0275,61.1824,60.909,60.9364,39834.0
2023-09-20 15:00:00,66.84,66.89,66.55,66.65,71354.0,60.9181,60.9637,60.6538,60.745,71354.0
2023-09-20 15:30:00,66.66,66.66,66.28,66.34,166613.0,60.7541,60.7541,60.4077,60.4624,166613.0
2023-09-21 09:30:00,66.55,66.67,66.29,66.35,88195.0,60.6538,60.7632,60.4169,60.4715,88195.0
2023-09-21 10:00:00,66.36,66.55,66.19,66.44,49834.0,60.4807,60.6538,60.3257,60.5536,49834.0
2023-09-21 10:30:00,66.45,66.45,65.92,65.96,39049.0,60.5627,60.5627,60.0796,60.1161,39049.0
2023-09-21 11:00:00,65.97,66.11,65.93,66.02,43319.0,60.1252,60.2528,60.0887,60.1708,43319.0
2023-09-21 11:30:00,66.01,66.04,65.71,65.83,27239.0,60.1617,60.189,59.8882,59.9976,27239.0
2023-09-21 12:00:00,65.8,65.91,65.78,65.89,23427.0,59.9703,60.0705,59.952,60.0523,23427.0
2023-09-21 12:30:00,65.9,65.94,65.82,65.84,16692.0,60.0614,60.0979,59.9885,60.0067,16692.0
2023-09-21 13:00:00,65.83,65.95,65.79,65.88,13093.0,59.9976,60.107,59.9612,60.0432,13093.0
2023-09-21 13:30:00,65.87,65.93,65.86,65.91,26063.0,60.0341,60.0887,60.025,60.0705,26063.0
2023-09-21 14:00:00,65.91,65.92,65.73,65.75,41444.0,60.0705,60.0796,59.9065,59.9247,41444.0
2023-09-21 14:30:00,65.75,65.83,65.68,65.74,38614.0,59.9247,59.9976,59.8609,59.9156,38614.0
2023-09-21 15:00:00,65.76,65.76,65.46,65.47,44739.0,59.9338,59.9338,59.6604,59.6695,44739.0
2023-09-21 15:30:00,65.47,65.59,65.44,65.52,104374.0,59.6695,59.7789,59.6422,59.7151,104374.0
2023-09-22 09:30:00,65.97,66.05,65.72,65.89,79843.0,60.1252,60.1981,59.8974,60.0523,79843.0
2023-09-22 10:00:00,65.89,66.16,65.88,66.14,48953.0,60.0523,60.2984,60.0432,60.2801,48953.0
2023-09-22 10:30:00,66.13,66.17,65.99,65.99,46051.0,60.271,60.3075,60.1434,60.1434,46051.0
2023-09-22 11:00:00,65.94,65.98,65.75,65.98,35953.0,60.0979,60.1343,59.9247,60.1343,35953.0
2023-09-22 11:30:00,65.95,66.0,65.78,65.78,47183.0,60.107,60.1525,59.952,59.952,47183.0
2023-09-22 12:00:00,65.74,65.8,65.63,65.7,46991.0,59.9156,59.9703,59.8153,59.8791,46991.0
2023-09-22 12:30:00,65.7,65.82,65.68,65.74,29260.0,59.8791,59.9885,59.8609,59.9156,29260.0
2023-09-22 13:00:00,65.76,65.88,65.71,65.72,19144.0,59.9338,60.0432,59.8882,59.8974,19144.0
2023-09-22 13:30:00,65.7,65.77,65.65,65.7,24741.0,59.8791,59.9429,59.8336,59.8791,24741.0
2023-09-22 14:00:00,65.67,65.71,65.6,65.62,28199.0,59.8518,59.8882,59.788,59.8062,28199.0
2023-09-22 14:30:00,65.64,65.68,65.58,65.67,28472.0,59.8244,59.8609,59.7698,59.8518,28472.0
2023-09-22 15:00:00,65.68,65.89,65.68,65.86,29705.0,59.8609,60.0523,59.8609,60.025,29705.0
2023-09-22 15:30:00,65.86,65.86,65.55,65.61,51791.0,60.025,60.025,59.7424,59.7971,51791.0
2023-09-25 09:30:00,65.7,65.8,65.32,65.79,58805.0,59.8791,59.9703,59.5328,59.9612,58805.0
2023-09-25 10:00:00,65.77,65.94,65.6,65.65,37917.0,59.9429,60.0979,59.788,59.8336,37917.0
2023-09-25 10:30:00,65.65,65.73,65.51,65.58,37553.0,59.8336,59.9065,59.706,59.7698,37553.0
2023-09-25 11:00:00,65.57,65.85,65.51,65.77,32008.0,59.7606,60.0158,59.706,59.9429,32008.0
2023-09-25 11:30:00,65.75,65.87,65.65,65.84,32991.0,59.9247,60.0341,59.8336,60.0067,32991.0
2023-09-25 12:00:00,65.83,65.99,65.81,65.94,13666.0,59.9976,60.1434,59.9794,60.0979,13666.0
2023-09-25 12:30:00,65.96,65.98,65.81,65.84,24020.0,60.1161,60.1343,59.9794,60.0067,24020.0
2023-09-25 13:00:00,65.88,66.13,65.84,65.99,64780.0,60.0432,60.271,60.0067,60.1434,64780.0
2023-09-25 13:30:00,65.98,66.09,65.95,66.07,39515.0,60.1343,60.2346,60.107,60.2163,39515.0
2023-09-25 14:00:00,66.09,66.13,65.99,66.11,62093.0,60.2346,60.271,60.1434,60.2528,62093.0
2023-09-25 14:30:00,66.1,66.18,66.05,66.07,64857.0,60.2437,60.3166,60.1981,60.2163,64857.0
2023-09-25 15:00:00,66.08,66.17,66.01,66.16,99977.0,60.2255,60.3075,60.1617,60.2984,99977.0
2023-09-25 15:30:00,66.16,66.21,66.09,66.13,164217.0,60.2984,60.3439,60.2346,60.271,164217.0
2023-09-26 09:30:00,65.0,65.56,64.91,65.54,89610.0,59.2411,59.7515,59.1591,59.7333,89610.0
2023-09-26 10:00:00,65.55,65.58,65.11,65.36,55735.0,59.7424,59.7698,59.3414,59.5692,55735.0
2023-09-26 10:30:00,65.36,65.55,65.25,65.44,41042.0,59.5692,59.7424,59.469,59.6422,41042.0
2023-09-26 11:00:00,65.47,65.49,65.27,65.4,25888.0,59.6695,59.6877,59.4872,59.6057,25888.0
2023-09-26 11:30:00,65.39,65.48,65.22,65.4,48315.0,59.5966,59.6786,59.4417,59.6057,48315.0
2023-09-26 12:00:00,65.4,65.58,65.35,65.53,35820.0,59.6057,59.7698,59.5601,59.7242,35820.0
2023-09-26 12:30:00,65.53,65.55,65.41,65.49,34773.0,59.7242,59.7424,59.6148,59.6877,34773.0
2023-09-26 13:00:00,65.48,65.52,65.32,65.37,56376.0,59.6786,59.7151,59.5328,59.5784,56376.0
2023-09-26 13:30:00,65.37,65.46,65.29,65.44,56264.0,59.5784,59.6604,59.5055,59.6422,56264.0
2023-09-26 14:00:00,65.44,65.44,65.24,65.26,88031.0,59.6422,59.6422,59.4599,59.4781,88031.0
2023-09-26 14:30:00,65.26,65.3,65.16,65.23,139394.0,59.4781,59.5146,59.387,59.4508,139394.0
2023-09-26 15:00:00,65.21,65.34,65.2,65.34,69761.0,59.4325,59.551,59.4234,59.551,69761.0
2023-09-26 15:30:00,65.34,65.51,65.34,65.42,169516.0,59.551,59.706,59.551,59.6239,169516.0
2023-09-27 09:30:00,65.91,66.12,65.59,66.03,139803.0,60.0705,60.2619,59.7789,60.1799,139803.0
2023-09-27 10:00:00,66.03,66.09,65.83,65.92,72427.0,60.1799,60.2346,59.9976,60.0796,72427.0
2023-09-27 10:30:00,65.94,66.04,65.83,65.87,59980.0,60.0979,60.189,59.9976,60.0341,59980.0
2023-09-27 11:00:00,65.88,66.17,65.85,66.13,165336.0,60.0432,60.3075,60.0158,60.271,165336.0
2023-09-27 11:30:00,66.14,66.2,66.0,66.14,42662.0,60.2801,60.3348,60.1525,60.2801,42662.0
2023-09-27 12:00:00,66.16,66.18,65.94,65.99,45628.0,60.2984,60.3166,60.0979,60.1434,45628.0
2023-09-27 12:30:00,65.97,66.17,65.97,66.04,69588.0,60.1252,60.3075,60.1252,60.189,69588.0
2023-09-27 13:00:00,66.05,66.11,65.75,65.76,71041.0,60.1981,60.2528,59.9247,59.9338,71041.0
2023-09-27 13:30:00,65.78,65.86,65.63,65.8,79806.0,59.952,60.025,59.8153,59.9703,79806.0
2023-09-27 14:00:00,65.79,65.83,65.61,65.83,86284.0,59.9612,59.9976,59.7971,59.9976,86284.0
2023-09-27 14:30:00,65.83,66.13,65.83,66.05,141436.0,59.9976,60.271,59.9976,60.1981,141436.0
2023-09-27 15:00:00,66.05,66.22,66.05,66.09,150729.0,60.1981,60.3531,60.1981,60.2346,150729.0
2023-09-27 15:30:00,66.13,66.26,66.07,66.26,210859.0,60.271,60.3895,60.2163,60.3895,210859.0
2023-09-28 09:30:00,67.04,67.3,66.9,67.15,306860.0,61.1004,61.3374,60.9728,61.2007,306860.0
2023-09-28 10:00:00,67.15,67.28,67.0,67.14,145397.0,61.2007,61.3191,61.0639,61.1915,145397.0
2023-09-28 10:30:00,67.16,67.21,67.0,67.1,212836.0,61.2098,61.2553,61.0639,61.1551,212836.0
2023-09-28 11:00:00,67.1,67.21,67.03,67.14,71962.0,61.1551,61.2553,61.0913,61.1915,71962.0
2023-09-28 11:30:00,67.13,67.33,67.06,67.1,109186.0,61.1824,61.3647,61.1186,61.1551,109186.0
2023-09-28 12:00:00,67.11,67.19,67.01,67.19,56258.0,61.1642,61.2371,61.0731,61.2371,56258.0
2023-09-28 12:30:00,67.19,67.19,67.0,67.05,37224.0,61.2371,61.2371,61.0639,61.1095,37224.0
2023-09-28 13:00:00,67.05,67.07,66.79,66.79,41297.0,61.1095,61.1277,60.8726,60.8726,41297.0
2023-09-28 13:30:00,66.78,66.86,66.67,66.73,67157.0,60.8634,60.9364,60.7632,60.8179,67157.0
2023-09-28 14:00:00,66.7,66.88,66.7,66.88,45943.0,60.7905,60.9546,60.7905,60.9546,45943.0
2023-09-28 14:30:00,66.86,66.88,66.68,66.84,89501.0,60.9364,60.9546,60.7723,60.9181,89501.0
2023-09-28 15:00:00,66.88,67.01,66.88,66.98,92931.0,60.9546,61.0731,60.9546,61.0457,92931.0
2023-09-28 15:30:00,66.98,66.98,66.81,66.84,170524.0,61.0457,61.0457,60.8908,60.9181,170524.0
2023-09-29 09:30:00,66.92,66.93,66.5,66.57,105975.0,60.991,61.0002,60.6082,60.672,105975.0
2023-09-29 10:00:00,66.57,66.59,66.06,66.1,97577.0,60.672,60.6903,60.2072,60.2437,97577.0
2023-09-29 10:30:00,66.09,66.12,65.82,65.82,74103.0,60.2346,60.2619,59.9885,59.9885,74103.0
2023-09-29 11:00:00,65.81,66.18,65.61,65.97,150288.0,59.9794,60.3166,59.7971,60.1252,150288.0
2023-09-29 11:30:00,65.92,66.14,65.55,65.68,62558.0,60.0796,60.2801,59.7424,59.8609,62558.0
2023-09-29 12:00:00,65.68,66.08,65.66,66.06,86621.0,59.8609,60.2255,59.8427,60.2072,86621.0
2023-09-29 12:30:00,66.05,66.06,65.82,65.87,37980.0,60.1981,60.2072,59.9885,60.0341,37980.0
2023-09-29 13:00:00,65.85,65.86,65.68,65.78,46090.0,60.0158,60.025,59.8609,59.952,46090.0
2023-09-29 13:30:00,65.79,65.8,65.55,65.56,43713.0,59.9612,59.9703,59.7424,59.7515,43713.0
2023-09-29 14:00:00,65.57,65.66,65.51,65.54,81485.0,59.7606,59.8427,59.706,59.7333,81485.0
2023-09-29 14:30:00,65.52,65.71,65.49,65.7,100277.0,59.7151,59.8882,59.6877,59.8791,100277.0
2023-09-29 15:00:00,65.7,65.74,65.52,65.64,100981.0,59.8791,59.9156,59.7151,59.8244,100981.0
2023-09-29 15:30:00,65.63,65.78,65.55,65.74,165443.0,59.8153,59.952,59.7424,59.9156,165443.0
2023-10-02 09:30:00,65.97,66.05,64.95,65.09,85753.0,60.1252,60.1981,59.1956,59.3232,85753.0
2023-10-02 10:00:00,65.09,65.26,64.51,64.52,58380.0,59.3232,59.4781,58.7946,58.8037,58380.0
2023-10-02 10:30:00,64.5,64.64,64.31,64.48,76848.0,58.7854,58.913,58.6123,58.7672,76848.0
2023-10-02 11:00:00,64.48,64.74,64.46,64.71,90972.0,58.7672,59.0042,58.749,58.9768,90972.0
2023-10-02 11:30:00,64.7,64.81,64.31,64.36,89615.0,58.9677,59.068,58.6123,58.6578,89615.0
2023-10-02 12:00:00,64.41,64.58,64.38,64.44,44458.0,58.7034,58.8584,58.6761,58.7308,44458.0
2023-10-02 12:30:00,64.44,64.57,64.41,64.48,43313.0,58.7308,58.8492,58.7034,58.7672,43313.0
2023-10-02 13:00:00,64.48,64.65,64.42,64.62,40883.0,58.7672,58.9222,58.7125,58.8948,40883.0
2023-10-02 13:30:00,64.62,64.66,64.48,64.51,49470.0,58.8948,58.9313,58.7672,58.7946,49470.0
2023-10-02 14:00:00,64.52,64.7,64.41,64.47,74275.0,58.8037,58.9677,58.7034,58.7581,74275.0
2023-10-02 14:30:00,64.46,64.56,64.31,64.44,98583.0,58.749,58.8401,58.6123,58.7308,98583.0
2023-10-02 15:00:00,64.41,64.61,64.33,64.56,94709.0,58.7034,58.8857,58.6305,58.8401,94709.0
2023-10-02 15:30:00,64.55,64.71,64.5,64.62,175566.0,58.831,58.9768,58.7854,58.8948,175566.0
2023-10-03 09:30:00,64.11,64.28,63.94,64.01,82915.0,58.43,58.5849,58.2751,58.3389,82915.0
2023-10-03 10:00:00,64.05,64.22,63.73,64.03,47976.0,58.3753,58.5303,58.0837,58.3571,47976.0
2023-10-03 10:30:00,64.0,64.14,63.87,64.09,44056.0,58.3297,58.4573,58.2113,58.4118,44056.0
2023-10-03 11:00:00,64.05,64.14,63.96,64.03,28767.0,58.3753,58.4573,58.2933,58.3571,28767.0
2023-10-03 11:30:00,64.02,64.07,63.87,63.98,109794.0,58.348,58.3935,58.2113,58.3115,109794.0
2023-10-03 12:00:00,64.0,64.33,64.0,64.33,22113.0,58.3297,58.6305,58.3297,58.6305,22113.0
2023-10-03 12:30:00,64.31,64.36,64.19,64.22,46139.0,58.6123,58.6578,58.5029,58.5303,46139.0
2023-10-03 13:00:00,64.2,64.26,64.08,64.17,18755.0,58.512,58.5667,58.4027,58.4847,18755.0
2023-10-03 13:30:00,64.17,64.2,64.0,64.01,32647.0,58.4847,58.512,58.3297,58.3389,32647.0
2023-10-03 14:00:00,64.04,64.09,63.94,64.08,51857.0,58.3662,58.4118,58.2751,58.4027,51857.0
2023-10-03 14:30:00,64.09,64.23,64.09,64.18,61574.0,58.4118,58.5394,58.4118,58.4938,61574.0
2023-10-03 15:00:00,64.17,64.35,64.12,64.33,78660.0,58.4847,58.6487,58.4391,58.6305,78660.0
2023-10-03 15:30:00,64.31,64.44,64.25,64.37,166213.0,58.6123,58.7308,58.5576,58.667,166213.0
2023-10-04 09:30:00,63.59,63.6,62.97,63.3,84535.0,57.9561,57.9652,57.391,57.6918,84535.0
2023-10-04 10:00:00,63.27,63.31,62.5,62.5,52099.0,57.6644,57.7009,56.9626,56.9626,52099.0
2023-10-04 10:30:00,62.52,62.84,62.46,62.55,57658.0,56.9809,57.2725,56.9262,57.0082,57658.0
2023-10-04 11:00:00,62.53,63.11,62.5,63.0,95608.0,56.99,57.5186,56.9626,57.4183,95608.0
2023-10-04 11:30:00,62.99,63.17,62.93,63.04,57731.0,57.4092,57.5733,57.3545,57.4548,57731.0
2023-10-04 12:00:00,63.09,63.19,62.99,63.19,30215.0,57.5004,57.5915,57.4092,57.5915,30215.0
2023-10-04 12:30:00,63.19,63.28,62.96,62.99,37074.0,57.5915,57.6735,57.3819,57.4092,37074.0
2023-10-04 13:00:00,63.02,63.02,62.85,62.89,19453.0,57.4366,57.4366,57.2816,57.3181,19453.0
2023-10-04 13:30:00,62.86,62.88,62.66,62.69,23927.0,57.2907,57.309,57.1085,57.1358,23927.0
2023-10-04 14:00:00,62.7,62.84,62.61,62.68,41155.0,57.1449,57.2725,57.0629,57.1267,41155.0
2023-10-04 14:30:00,62.69,62.79,62.61,62.68,60515.0,57.1358,57.2269,57.0629,57.1267,60515.0
2023-10-04 15:00:00,62.69,62.78,62.59,62.69,86596.0,57.1358,57.2178,57.0447,57.1358,86596.0
2023-10-04 15:30:00,62.68,62.86,62.67,62.82,200252.0,57.1267,57.2907,57.1176,57.2543,200252.0
2023-10-05 09:30:00,62.28,63.06,62.28,63.05,67909.0,56.7621,57.473,56.7621,57.4639,67909.0
2023-10-05 10:00:00,63.04,63.17,62.7,63.14,66423.0,57.4548,57.5733,57.1449,57.5459,66423.0
2023-10-05 10:30:00,63.11,63.22,62.88,63.13,36233.0,57.5186,57.6188,57.309,57.5368,36233.0
2023-10-05 11:00:00,63.11,63.11,62.88,62.91,40905.0,57.5186,57.5186,57.309,57.3363,40905.0
2023-10-05 11:30:00,62.88,62.99,62.68,62.72,69320.0,57.309,57.4092,57.1267,57.1631,69320.0
2023-10-05 12:00:00,62.68,62.81,62.63,62.8,25198.0,57.1267,57.2452,57.0811,57.2361,25198.0
2023-10-05 12:30:00,62.81,62.92,62.77,62.85,30556.0,57.2452,57.3454,57.2087,57.2816,30556.0
2023-10-05 13:00:00,62.86,62.88,62.73,62.85,28255.0,57.2907,57.309,57.1723,57.2816,28255.0
2023-10-05 13:30:00,62.85,63.0,62.8,62.98,32774.0,57.2816,57.4183,57.2361,57.4001,32774.0
2023-10-05 14:00:00,62.99,63.06,62.84,62.94,63211.0,57.4092,57.473,57.2725,57.3637,63211.0
2023-10-05 14:30:00,62.95,63.08,62.95,63.02,46774.0,57.3728,57.4913,57.3728,57.4366,46774.0
2023-10-05 15:00:00,63.02,63.05,62.92,63.03,78734.0,57.4366,57.4639,57.3454,57.4457,78734.0
2023-10-05 15:30:00,63.05,63.08,62.91,62.93,140936.0,57.4639,57.4913,57.3363,57.3545,140936.0
2023-10-06 09:30:00,63.51,63.72,63.22,63.4,106884.0,57.8832,58.0745,57.6188,57.7829,106884.0
2023-10-06 10:00:00,63.36,63.36,62.76,63.16,128198.0,57.7464,57.7464,57.1996,57.5642,128198.0
2023-10-06 10:30:00,63.18,63.43,63.12,63.27,64523.0,57.5824,57.8102,57.5277,57.6644,64523.0
2023-10-06 11:00:00,63.25,63.91,63.21,63.88,66466.0,57.6462,58.2477,57.6097,58.2204,66466.0
2023-10-06 11:30:00,63.93,64.15,63.82,64.08,80534.0,58.2659,58.4665,58.1657,58.4027,80534.0
2023-10-06 12:00:00,64.08,64.15,63.9,63.99,48725.0,58.4027,58.4665,58.2386,58.3206,48725.0
2023-10-06 12:30:00,63.97,64.12,63.87,64.06,22168.0,58.3024,58.4391,58.2113,58.3844,22168.0
2023-10-06 13:00:00,64.06,64.3,64.05,64.24,30815.0,58.3844,58.6032,58.3753,58.5485,30815.0
2023-10-06 13:30:00,64.23,64.27,64.16,64.26,27288.0,58.5394,58.5758,58.4756,58.5667,27288.0
2023-10-06 14:00:00,64.27,64.34,64.22,64.31,35074.0,58.5758,58.6396,58.5303,58.6123,35074.0
2023-10-06 14:30:00,64.31,64.37,64.18,64.21,48074.0,58.6123,58.667,58.4938,58.5211,48074.0
2023-10-06 15:00:00,64.21,64.21,64.02,64.16,67727.0,58.5211,58.5211,58.348,58.4756,67727.0
2023-10-06 15:30:00,64.16,64.18,64.01,64.01,131186.0,58.4756,58.4938,58.3389,58.3389,131186.0
2023-10-09 09:30:00,64.89,65.16,64.71,64.97,182855.0,59.1409,59.387,58.9768,59.2138,182855.0
2023-10-09 10:00:00,64.96,65.05,64.84,64.9,49106.0,59.2047,59.2867,59.0953,59.15,49106.0
2023-10-09 10:30:00,64.91,64.97,64.49,64.59,55975.0,59.1591,59.2138,58.7763,58.8675,55975.0
2023-10-09 11:00:00,64.59,64.79,64.56,64.69,75420.0,58.8675,59.0497,58.8401,58.9586,75420.0
2023-10-09 11:30:00,64.67,64.75,64.51,64.75,46335.0,58.9404,59.0133,58.7946,59.0133,46335.0
2023-10-09 12:00:00,64.75,64.75,64.53,64.53,16085.0,59.0133,59.0133,58.8128,58.8128,16085.0
2023-10-09 12:30:00,64.53,64.56,64.4,64.42,43572.0,58.8128,58.8401,58.6943,58.7125,43572.0
2023-10-09 13:00:00,64.44,64.61,64.37,64.59,80979.0,58.7308,58.8857,58.667,58.8675,80979.0
2023-10-09 13:30:00,64.6,64.88,64.59,64.79,85482.0,58.8766,59.1318,58.8675,59.0497,85482.0
2023-10-09 14:00:00,64.8,64.98,64.77,64.98,89905.0,59.0589,59.2229,59.0315,59.2229,89905.0
2023-10-09 14:30:00,64.96,65.13,64.93,65.03,73962.0,59.2047,59.3596,59.1773,59.2685,73962.0
2023-10-09 15:00:00,65.01,65.12,64.98,65.09,71991.0,59.2503,59.3505,59.2229,59.3232,71991.0
2023-10-09 15:30:00,65.08,65.12,64.93,65.08,266177.0,59.3141,59.3505,59.1773,59.3141,266177.0
2023-10-10 09:30:00,65.35,65.39,65.11,65.15,110599.0,59.5601,59.5966,59.3414,59.3779,110599.0
2023-10-10 10:00:00,65.15,65.37,65.07,65.28,80577.0,59.3779,59.5784,59.3049,59.4963,80577.0
2023-10-10 10:30:00,65.27,65.42,65.2,65.37,42804.0,59.4872,59.6239,59.4234,59.5784,42804.0
2023-10-10 11:00:00,65.35,65.52,65.31,65.45,45303.0,59.5601,59.7151,59.5237,59.6513,45303.0
2023-10-10 11:30:00,65.44,65.64,65.4,65.63,54982.0,59.6422,59.8244,59.6057,59.8153,54982.0
2023-10-10 12:00:00,65.63,65.73,65.62,65.7,29702.0,59.8153,59.9065,59.8062,59.8791,29702.0
2023-10-10 12:30:00,65.68,65.71,65.51,65.64,32666.0,59.8609,59.8882,59.706,59.8244,32666.0
2023-10-10 13:00:00,65.65,65.66,65.5,65.63,77329.0,59.8336,59.8427,59.6968,59.8153,77329.0
2023-10-10 13:30:00,65.64,65.67,65.57,65.65,33669.0,59.8244,59.8518,59.7606,59.8336,33669.0
2023-10-10 14:00:00,65.65,65.8,65.63,65.72,83020.0,59.8336,59.9703,59.8153,59.8974,83020.0
2023-10-10 14:30:00,65.7,65.89,65.7,65.82,53358.0,59.8791,60.0523,59.8791,59.9885,53358.0
2023-10-10 15:00:00,65.83,65.85,65.62,65.67,73902.0,59.9976,60.0158,59.8062,59.8518,73902.0
2023-10-10 15:30:00,65.7,65.7,65.52,65.53,128709.0,59.8791,59.8791,59.7151,59.7242,128709.0
2023-10-11 09:30:00,66.37,66.45,65.87,66.35,118815.0,60.4898,60.5627,60.0341,60.4715,118815.0
2023-10-11 10:00:00,66.36,66.5,65.94,66.04,140305.0,60.4807,60.6082,60.0979,60.189,140305.0
2023-10-11 10:30:00,66.05,66.1,65.61,65.79,61612.0,60.1981,60.2437,59.7971,59.9612,61612.0
2023-10-11 11:00:00,65.74,65.74,65.41,65.52,34107.0,59.9156,59.9156,59.6148,59.7151,34107.0
2023-10-11 11:30:00,65.5,65.64,65.41,65.6,34413.0,59.6968,59.8244,59.6148,59.788,34413.0
2023-10-11 12:00:00,65.59,65.72,65.52,65.58,55294.0,59.7789,59.8974,59.7151,59.7698,55294.0
2023-10-11 12:30:00,65.58,65.67,65.52,65.52,59329.0,59.7698,59.8518,59.7151,59.7151,59329.0
2023-10-11 13:00:00,65.53,65.62,65.51,65.58,57769.0,59.7242,59.8062,59.706,59.7698,57769.0
2023-10-11 13:30:00,65.56,65.6,65.52,65.59,44145.0,59.7515,59.788,59.7151,59.7789,44145.0
2023-10-11 14:00:00,65.59,65.62,65.47,65.56,54065.0,59.7789,59.8062,59.6695,59.7515,54065.0
2023-10-11 14:30:00,65.56,65.62,65.52,65.59,65289.0,59.7515,59.8062,59.7151,59.7789,65289.0
2023-10-11 15:00:00,65.59,65.69,65.58,65.68,53973.0,59.7789,59.87,59.7698,59.8609,53973.0
2023-10-11 15:30:00,65.69,65.82,65.63,65.71,133970.0,59.87,59.9885,59.8153,59.8882,133970.0
2023-10-12 09:30:00,66.0,66.01,65.61,65.66,64916.0,60.1525,60.1617,59.7971,59.8427,64916.0
2023-10-12 10:00:00,65.65,65.84,65.6,65.75,72857.0,59.8336,60.0067,59.788,59.9247,72857.0
2023-10-12 10:30:00,65.75,65.9,65.58,65.69,66589.0,59.9247,60.0614,59.7698,59.87,66589.0
2023-10-12 11:00:00,65.69,65.73,65.5,65.51,51306.0,59.87,59.9065,59.6968,59.706,51306.0
2023-10-12 11:30:00,65.49,65.64,65.33,65.41,32272.0,59.6877,59.8244,59.5419,59.6148,32272.0
2023-10-12 12:00:00,65.42,65.56,65.38,65.48,23722.0,59.6239,59.7515,59.5875,59.6786,23722.0
2023-10-12 12:30:00,65.53,65.6,65.44,65.48,35735.0,59.7242,59.788,59.6422,59.6786,35735.0
2023-10-12 13:00:00,65.47,65.49,65.23,65.23,30622.0,59.6695,59.6877,59.4508,59.4508,30622.0
2023-10-12 13:30:00,65.23,65.26,65.09,65.09,21524.0,59.4508,59.4781,59.3232,59.3232,21524.0
2023-10-12 14:00:00,65.08,65.19,64.97,65.18,18265.0,59.3141,59.4143,59.2138,59.4052,18265.0
2023-10-12 14:30:00,65.21,65.4,65.15,65.35,30925.0,59.4325,59.6057,59.3779,59.5601,30925.0
2023-10-12 15:00:00,65.35,65.58,65.35,65.55,37402.0,59.5601,59.7698,59.5601,59.7424,37402.0
2023-10-12 15:30:00,65.53,65.58,65.45,65.46,103512.0,59.7242,59.7698,59.6513,59.6604,103512.0
2023-10-13 09:30:00,66.64,66.9,66.64,66.69,108541.0,60.7358,60.9728,60.7358,60.7814,108541.0
2023-10-13 10:00:00,66.67,66.75,66.38,66.69,59802.0,60.7632,60.8361,60.4989,60.7814,59802.0
2023-10-13 10:30:00,66.68,66.74,66.3,66.35,49007.0,60.7723,60.827,60.426,60.4715,49007.0
2023-10-13 11:00:00,66.34,66.38,66.15,66.3,49540.0,60.4624,60.4989,60.2893,60.426,49540.0
2023-10-13 11:30:00,66.31,66.52,66.29,66.46,46942.0,60.4351,60.6265,60.4169,60.5718,46942.0
2023-10-13 12:00:00,66.47,66.67,66.44,66.63,41082.0,60.5809,60.7632,60.5536,60.7267,41082.0
2023-10-13 12:30:00,66.64,66.75,66.57,66.6,44724.0,60.7358,60.8361,60.672,60.6994,44724.0
2023-10-13 13:00:00,66.62,66.66,66.36,66.37,46082.0,60.7176,60.7541,60.4807,60.4898,46082.0
2023-10-13 13:30:00,66.34,66.59,66.32,66.51,43153.0,60.4624,60.6903,60.4442,60.6174,43153.0
2023-10-13 14:00:00,66.51,66.74,66.49,66.68,49536.0,60.6174,60.827,60.5991,60.7723,49536.0
2023-10-13 14:30:00,66.69,66.74,66.51,66.64,39472.0,60.7814,60.827,60.6174,60.7358,39472.0
2023-10-13 15:00:00,66.65,66.65,66.49,66.55,71785.0,60.745,60.745,60.5991,60.6538,71785.0
2023-10-13 15:30:00,66.56,66.56,66.35,66.46,169356.0,60.6629,60.6629,60.4715,60.5718,169356.0
2023-10-16 09:30:00,66.7,66.75,66.47,66.51,64328.0,60.7905,60.8361,60.5809,60.6174,64328.0
2023-10-16 10:00:00,66.54,66.68,66.21,66.44,48061.0,60.6447,60.7723,60.3439,60.5536,48061.0
2023-10-16 10:30:00,66.46,66.69,66.41,66.56,79146.0,60.5718,60.7814,60.5262,60.6629,79146.0
2023-10-16 11:00:00,66.57,66.62,66.4,66.42,39305.0,60.672,60.7176,60.5171,60.5353,39305.0
2023-10-16 11:30:00,66.45,66.51,66.35,66.48,44020.0,60.5627,60.6174,60.4715,60.59,44020.0
2023-10-16 12:00:00,66.5,66.54,66.41,66.46,31391.0,60.6082,60.6447,60.5262,60.5718,31391.0
2023-10-16 12:30:00,66.47,66.53,66.39,66.48,22796.0,60.5809,60.6356,60.508,60.59,22796.0
2023-10-16 13:00:00,66.48,66.58,66.29,66.48,41184.0,60.59,60.6812,60.4169,60.59,41184.0
2023-10-16 13:30:00,66.47,66.6,66.46,66.51,44253.0,60.5809,60.6994,60.5718,60.6174,44253.0
2023-10-16 14:00:00,66.51,66.61,66.45,66.46,47932.0,60.6174,60.7085,60.5627,60.5718,47932.0
2023-10-16 14:30:00,66.44,66.56,66.44,66.56,41283.0,60.5536,60.6629,60.5536,60.6629,41283.0
2023-10-16 15:00:00,66.56,66.59,66.45,66.48,74084.0,60.6629,60.6903,60.5627,60.59,74084.0
2023-10-16 15:30:00,66.48,66.55,66.36,66.55,182439.0,60.59,60.6538,60.4807,60.6538,182439.0
2023-10-17 09:30:00,66.27,66.61,66.26,66.39,77207.0,60.3986,60.7085,60.3895,60.508,77207.0
2023-10-17 10:00:00,66.41,66.92,66.33,66.88,147212.0,60.5262,60.991,60.4533,60.9546,147212.0
2023-10-17 10:30:00,66.89,66.98,66.79,66.94,67305.0,60.9637,61.0457,60.8726,61.0093,67305.0
2023-10-17 11:00:00,66.95,67.13,66.9,66.91,110695.0,61.0184,61.1824,60.9728,60.9819,110695.0
2023-10-17 11:30:00,66.87,66.99,66.76,66.93,49686.0,60.9455,61.0548,60.8452,61.0002,49686.0
2023-10-17 12:00:00,66.96,67.11,66.86,67.09,22333.0,61.0275,61.1642,60.9364,61.146,22333.0
2023-10-17 12:30:00,67.09,67.1,66.9,66.94,37628.0,61.146,61.1551,60.9728,61.0093,37628.0
2023-10-17 13:00:00,66.94,67.08,66.92,67.03,33964.0,61.0093,61.1369,60.991,61.0913,33964.0
2023-10-17 13:30:00,67.04,67.04,66.84,66.86,39085.0,61.1004,61.1004,60.9181,60.9364,39085.0
2023-10-17 14:00:00,66.85,67.06,66.83,67.06,40684.0,60.9272,61.1186,60.909,61.1186,40684.0
2023-10-17 14:30:00,67.06,67.14,66.98,67.04,47101.0,61.1186,61.1915,61.0457,61.1004,47101.0
2023-10-17 15:00:00,67.04,67.17,67.03,67.16,73392.0,61.1004,61.2189,61.0913,61.2098,73392.0
2023-10-17 15:30:00,67.17,67.19,67.01,67.02,146596.0,61.2189,61.2371,61.0731,61.0822,146596.0
2023-10-18 09:30:00,67.22,67.38,67.01,67.07,79716.0,61.2645,61.4103,61.0731,61.1277,79716.0
2023-10-18 10:00:00,67.09,67.25,67.0,67.04,32047.0,61.146,61.2918,61.0639,61.1004,32047.0
2023-10-18 10:30:00,67.04,67.21,66.97,67.07,29943.0,61.1004,61.2553,61.0366,61.1277,29943.0
2023-10-18 11:00:00,67.06,67.15,66.91,67.03,21069.0,61.1186,61.2007,60.9819,61.0913,21069.0
2023-10-18 11:30:00,67.04,67.15,66.99,67.02,28734.0,61.1004,61.2007,61.0548,61.0822,28734.0
2023-10-18 12:00:00,67.02,67.06,66.9,67.03,14939.0,61.0822,61.1186,60.9728,61.0913,14939.0
2023-10-18 12:30:00,67.04,67.15,66.98,67.09,25777.0,61.1004,61.2007,61.0457,61.146,25777.0
2023-10-18 13:00:00,67.1,67.36,67.08,67.32,22425.0,61.1551,61.3921,61.1369,61.3556,22425.0
2023-10-18 13:30:00,67.33,67.34,67.05,67.16,28575.0,61.3647,61.3738,61.1095,61.2098,28575.0
2023-10-18 14:00:00,67.15,67.19,67.07,67.11,46658.0,61.2007,61.2371,61.1277,61.1642,46658.0
2023-10-18 14:30:00,67.11,67.19,67.0,67.07,33852.0,61.1642,61.2371,61.0639,61.1277,33852.0
2023-10-18 15:00:00,67.07,67.1,66.93,67.07,78564.0,61.1277,61.1551,61.0002,61.1277,78564.0
2023-10-18 15:30:00,67.08,67.12,66.91,67.04,233875.0,61.1369,61.1733,60.9819,61.1004,233875.0
2023-10-19 09:30:00,66.53,66.79,66.38,66.6,63347.0,60.6356,60.8726,60.4989,60.6994,63347.0
2023-10-19 10:00:00,66.58,66.67,66.49,66.62,35522.0,60.6812,60.7632,60.5991,60.7176,35522.0
2023-10-19 10:30:00,66.61,66.65,66.48,66.63,33145.0,60.7085,60.745,60.59,60.7267,33145.0
2023-10-19 11:00:00,66.63,66.89,66.62,66.79,43470.0,60.7267,60.9637,60.7176,60.8726,43470.0
2023-10-19 11:30:00,66.79,66.97,66.76,66.95,23128.0,60.8726,61.0366,60.8452,61.0184,23128.0
2023-10-19 12:00:00,66.93,67.18,66.86,66.94,35132.0,61.0002,61.228,60.9364,61.0093,35132.0
2023-10-19 12:30:00,66.94,67.06,66.73,67.01,50725.0,61.0093,61.1186,60.8179,61.0731,50725.0
2023-10-19 13:00:00,67.05,67.24,67.0,67.22,65754.0,61.1095,61.2827,61.0639,61.2645,65754.0
2023-10-19 13:30:00,67.24,67.29,66.94,67.01,47443.0,61.2827,61.3283,61.0093,61.0731,47443.0
2023-10-19 14:00:00,67.01,67.08,66.93,66.99,58016.0,61.0731,61.1369,61.0002,61.0548,58016.0
2023-10-19 14:30:00,66.98,67.03,66.89,66.98,78746.0,61.0457,61.0913,60.9637,61.0457,78746.0
2023-10-19 15:00:00,66.99,67.06,66.93,67.05,135971.0,61.0548,61.1186,61.0002,61.1095,135971.0
2023-10-19 15:30:00,67.05,67.16,66.97,67.05,236044.0,61.1095,61.2098,61.0366,61.1095,236044.0
2023-10-20 09:30:00,67.04,67.29,66.67,66.79,75181.0,61.1004,61.3283,60.7632,60.8726,75181.0
2023-10-20 10:00:00,66.69,66.83,66.27,66.37,34632.0,60.7814,60.909,60.3986,60.4898,34632.0
2023-10-20 10:30:00,66.38,66.59,66.21,66.49,50772.0,60.4989,60.6903,60.3439,60.5991,50772.0
2023-10-20 11:00:00,66.5,66.53,66.35,66.4,68590.0,60.6082,60.6356,60.4715,60.5171,68590.0
2023-10-20 11:30:00,66.4,66.46,66.1,66.43,90269.0,60.5171,60.5718,60.2437,60.5444,90269.0
2023-10-20 12:00:00,66.44,66.45,66.28,66.36,48973.0,60.5536,60.5627,60.4077,60.4807,48973.0
2023-10-20 12:30:00,66.39,66.47,66.24,66.26,17073.0,60.508,60.5809,60.3713,60.3895,17073.0
2023-10-20 13:00:00,66.2,66.33,66.07,66.31,28253.0,60.3348,60.4533,60.2163,60.4351,28253.0
2023-10-20 13:30:00,66.3,66.38,66.26,66.33,22695.0,60.426,60.4989,60.3895,60.4533,22695.0
2023-10-20 14:00:00,66.36,66.36,66.17,66.27,44071.0,60.4807,60.4807,60.3075,60.3986,44071.0
2023-10-20 14:30:00,66.25,66.3,66.16,66.25,31789.0,60.3804,60.426,60.2984,60.3804,31789.0
2023-10-20 15:00:00,66.25,66.32,66.14,66.23,56626.0,60.3804,60.4442,60.2801,60.3622,56626.0
2023-10-20 15:30:00,66.25,66.28,65.86,65.88,185863.0,60.3804,60.4077,60.025,60.0432,185863.0
2023-10-23 09:30:00,66.22,66.27,65.69,65.91,121514.0,60.3531,60.3986,59.87,60.0705,121514.0
2023-10-23 10:00:00,65.92,66.23,65.89,66.09,55074.0,60.0796,60.3622,60.0523,60.2346,55074.0
2023-10-23 10:30:00,66.11,66.38,65.91,66.24,43326.0,60.2528,60.4989,60.0705,60.3713,43326.0
2023-10-23 11:00:00,66.23,66.51,66.15,66.4,45911.0,60.3622,60.6174,60.2893,60.5171,45911.0
2023-10-23 11:30:00,66.39,66.46,66.16,66.24,64897.0,60.508,60.5718,60.2984,60.3713,64897.0
2023-10-23 12:00:00,66.23,66.23,65.93,66.04,38880.0,60.3622,60.3622,60.0887,60.189,38880.0
2023-10-23 12:30:00,66.04,66.13,65.92,66.12,38013.0,60.189,60.271,60.0796,60.2619,38013.0
2023-10-23 13:00:00,66.12,66.14,66.02,66.05,27888.0,60.2619,60.2801,60.1708,60.1981,27888.0
2023-10-23 13:30:00,66.06,66.19,66.01,66.08,23376.0,60.2072,60.3257,60.1617,60.2255,23376.0
2023-10-23 14:00:00,66.08,66.13,65.81,65.9,43322.0,60.2255,60.271,59.9794,60.0614,43322.0
2023-10-23 14:30:00,65.89,66.01,65.89,66.0,46458.0,60.0523,60.1617,60.0523,60.1525,46458.0
2023-10-23 15:00:00,66.0,66.05,65.83,65.85,70548.0,60.1525,60.1981,59.9976,60.0158,70548.0
2023-10-23 15:30:00,65.85,66.02,65.78,66.02,207625.0,60.0158,60.1708,59.952,60.1708,207625.0
2023-10-24 09:30:00,66.09,66.15,65.7,65.92,62230.0,60.2346,60.2893,59.8791,60.0796,62230.0
2023-10-24 10:00:00,65.91,66.09,65.75,66.04,77754.0,60.0705,60.2346,59.9247,60.189,77754.0
2023-10-24 10:30:00,66.05,66.05,65.79,65.88,72687.0,60.1981,60.1981,59.9612,60.0432,72687.0
2023-10-24 11:00:00,65.89,65.89,65.51,65.52,106979.0,60.0523,60.0523,59.706,59.7151,106979.0
2023-10-24 11:30:00,65.51,65.72,65.47,65.64,97661.0,59.706,59.8974,59.6695,59.8244,97661.0
2023-10-24 12:00:00,65.63,65.69,65.54,65.59,123208.0,59.8153,59.87,59.7333,59.7789,123208.0
2023-10-24 12:30:00,65.59,65.64,65.43,65.5,38792.0,59.7789,59.8244,59.633,59.6968,38792.0
2023-10-24 13:00:00,65.51,65.59,65.48,65.58,105313.0,59.706,59.7789,59.6786,59.7698,105313.0
2023-10-24 13:30:00,65.59,65.66,65.53,65.63,46992.0,59.7789,59.8427,59.7242,59.8153,46992.0
2023-10-24 14:00:00,65.63,65.71,65.62,65.66,55081.0,59.8153,59.8882,59.8062,59.8427,55081.0
2023-10-24 14:30:00,65.67,65.69,65.58,65.59,47913.0,59.8518,59.87,59.7698,59.7789,47913.0
2023-10-24 15:00:00,65.59,65.61,65.43,65.47,93344.0,59.7789,59.7971,59.633,59.6695,93344.0
2023-10-24 15:30:00,65.46,65.51,65.2,65.2,193089.0,59.6604,59.706,59.4234,59.4234,193089.0
2023-10-25 09:30:00,65.48,65.81,65.41,65.49,74954.0,59.6786,59.9794,59.6148,59.6877,74954.0
2023-10-25 10:00:00,65.48,65.52,65.27,65.31,79150.0,59.6786,59.7151,59.4872,59.5237,79150.0
2023-10-25 10:30:00,65.3,65.64,65.23,65.61,168665.0,59.5146,59.8244,59.4508,59.7971,168665.0
2023-10-25 11:00:00,65.62,65.73,65.52,65.69,92583.0,59.8062,59.9065,59.7151,59.87,92583.0
2023-10-25 11:30:00,65.66,65.8,65.54,65.66,92405.0,59.8427,59.9703,59.7333,59.8427,92405.0
2023-10-25 12:00:00,65.65,65.71,65.54,65.59,47299.0,59.8336,59.8882,59.7333,59.7789,47299.0
2023-10-25 12:30:00,65.59,65.7,65.59,65.64,26351.0,59.7789,59.8791,59.7789,59.8244,26351.0
2023-10-25 13:00:00,65.63,65.76,65.58,65.68,32192.0,59.8153,59.9338,59.7698,59.8609,32192.0
2023-10-25 13:30:00,65.59,65.69,65.45,65.68,58926.0,59.7789,59.87,59.6513,59.8609,58926.0
2023-10-25 14:00:00,65.68,65.86,65.67,65.83,36266.0,59.8609,60.025,59.8518,59.9976,36266.0
2023-10-25 14:30:00,65.84,65.88,65.76,65.84,40486.0,60.0067,60.0432,59.9338,60.0067,40486.0
2023-10-25 15:00:00,65.85,65.88,65.78,65.79,58449.0,60.0158,60.0432,59.952,59.9612,58449.0
2023-10-25 15:30:00,65.79,65.8,65.62,65.62,202639.0,59.9612,59.9703,59.8062,59.8062,202639.0
2023-10-26 09:30:00,65.65,65.86,65.33,65.81,141237.0,59.8336,60.025,59.5419,59.9794,141237.0
2023-10-26 10:00:00,65.79,65.87,65.65,65.65,94465.0,59.9612,60.0341,59.8336,59.8336,94465.0
2023-10-26 10:30:00,65.67,66.1,65.62,65.87,90532.0,59.8518,60.2437,59.8062,60.0341,90532.0
2023-10-26 11:00:00,65.88,65.96,65.63,65.63,56627.0,60.0432,60.1161,59.8153,59.8153,56627.0
2023-10-26 11:30:00,65.64,65.98,65.64,65.97,74941.0,59.8244,60.1343,59.8244,60.1252,74941.0
2023-10-26 12:00:00,65.97,65.98,65.69,65.73,44222.0,60.1252,60.1343,59.87,59.9065,44222.0
2023-10-26 12:30:00,65.72,65.79,65.55,65.58,59714.0,59.8974,59.9612,59.7424,59.7698,59714.0
2023-10-26 13:00:00,65.58,65.68,65.56,65.57,45574.0,59.7698,59.8609,59.7515,59.7606,45574.0
2023-10-26 13:30:00,65.57,65.63,65.49,65.61,63509.0,59.7606,59.8153,59.6877,59.7971,63509.0
2023-10-26 14:00:00,65.62,65.67,65.56,65.62,83336.0,59.8062,59.8518,59.7515,59.8062,83336.0
2023-10-26 14:30:00,65.61,65.93,65.61,65.93,65629.0,59.7971,60.0887,59.7971,60.0887,65629.0
2023-10-26 15:00:00,65.93,65.98,65.69,65.78,101118.0,60.0887,60.1343,59.87,59.952,101118.0
2023-10-26 15:30:00,65.77,65.8,65.64,65.65,208883.0,59.9429,59.9703,59.8244,59.8336,208883.0
2023-10-27 09:30:00,67.63,67.78,66.87,67.35,445473.0,61.6381,61.7748,60.9455,61.3829,445473.0
2023-10-27 10:00:00,67.34,67.34,66.86,66.95,386150.0,61.3738,61.3738,60.9364,61.0184,386150.0
2023-10-27 10:30:00,66.93,66.93,66.35,66.64,291904.0,61.0002,61.0002,60.4715,60.7358,291904.0
2023-10-27 11:00:00,66.63,66.81,66.51,66.68,236021.0,60.7267,60.8908,60.6174,60.7723,236021.0
2023-10-27 11:30:00,66.68,66.81,66.58,66.75,77367.0,60.7723,60.8908,60.6812,60.8361,77367.0
2023-10-27 12:00:00,66.75,66.75,66.58,66.59,52268.0,60.8361,60.8361,60.6812,60.6903,52268.0
2023-10-27 12:30:00,66.59,66.7,66.55,66.62,54529.0,60.6903,60.7905,60.6538,60.7176,54529.0
2023-10-27 13:00:00,66.62,66.7,66.42,66.47,47286.0,60.7176,60.7905,60.5353,60.5809,47286.0
2023-10-27 13:30:00,66.46,66.65,66.43,66.6,63522.0,60.5718,60.745,60.5444,60.6994,63522.0
2023-10-27 14:00:00,66.61,66.68,66.53,66.65,66106.0,60.7085,60.7723,60.6356,60.745,66106.0
2023-10-27 14:30:00,66.63,66.73,66.4,66.44,89292.0,60.7267,60.8179,60.5171,60.5536,89292.0
2023-10-27 15:00:00,66.42,66.44,66.2,66.33,175878.0,60.5353,60.5536,60.3348,60.4533,175878.0
2023-10-27 15:30:00,66.34,66.35,66.14,66.29,226821.0,60.4624,60.4715,60.2801,60.4169,226821.0
2023-10-30 09:30:00,67.18,67.46,67.11,67.29,120167.0,61.228,61.4832,61.1642,61.3283,120167.0
2023-10-30 10:00:00,67.29,67.38,66.79,66.86,124401.0,61.3283,61.4103,60.8726,60.9364,124401.0
2023-10-30 10:30:00,66.86,66.94,66.8,66.83,102993.0,60.9364,61.0093,60.8817,60.909,102993.0
2023-10-30 11:00:00,66.84,67.02,66.72,66.76,65460.0,60.9181,61.0822,60.8088,60.8452,65460.0
2023-10-30 11:30:00,66.74,66.87,66.67,66.81,82319.0,60.827,60.9455,60.7632,60.8908,82319.0
2023-10-30 12:00:00,66.8,67.04,66.8,66.89,60722.0,60.8817,61.1004,60.8817,60.9637,60722.0
2023-10-30 12:30:00,66.9,66.9,66.69,66.74,36412.0,60.9728,60.9728,60.7814,60.827,36412.0
2023-10-30 13:00:00,66.78,66.87,66.69,66.79,95292.0,60.8634,60.9455,60.7814,60.8726,95292.0
2023-10-30 13:30:00,66.85,67.13,66.82,67.09,49655.0,60.9272,61.1824,60.8999,61.146,49655.0
2023-10-30 14:00:00,67.11,67.2,66.9,66.94,72592.0,61.1642,61.2462,60.9728,61.0093,72592.0
2023-10-30 14:30:00,66.94,67.1,66.94,66.97,91148.0,61.0093,61.1551,61.0093,61.0366,91148.0
2023-10-30 15:00:00,66.98,67.05,66.98,66.99,86747.0,61.0457,61.1095,61.0457,61.0548,86747.0
2023-10-30 15:30:00,67.0,67.1,66.87,66.95,271806.0,61.0639,61.1551,60.9455,61.0184,271806.0
2023-10-31 09:30:00,66.72,66.82,66.44,66.74,104984.0,60.8088,60.8999,60.5536,60.827,104984.0
2023-10-31 10:00:00,66.75,67.28,66.67,66.87,134234.0,60.8361,61.3191,60.7632,60.9455,134234.0
2023-10-31 10:30:00,66.87,67.02,66.78,66.86,179924.0,60.9455,61.0822,60.8634,60.9364,179924.0
2023-10-31 11:00:00,66.87,67.0,66.76,66.83,95271.0,60.9455,61.0639,60.8452,60.909,95271.0
2023-10-31 11:30:00,66.84,66.9,66.54,66.66,66484.0,60.9181,60.9728,60.6447,60.7541,66484.0
2023-10-31 12:00:00,66.66,66.74,66.58,66.67,50994.0,60.7541,60.827,60.6812,60.7632,50994.0
2023-10-31 12:30:00,66.65,66.8,66.63,66.8,33784.0,60.745,60.8817,60.7267,60.8817,33784.0
2023-10-31 13:00:00,66.81,66.82,66.52,66.58,52988.0,60.8908,60.8999,60.6265,60.6812,52988.0
2023-10-31 13:30:00,66.6,66.66,66.57,66.61,38506.0,60.6994,60.7541,60.672,60.7085,38506.0
2023-10-31 14:00:00,66.61,66.63,66.4,66.43,57699.0,60.7085,60.7267,60.5171,60.5444,57699.0
2023-10-31 14:30:00,66.44,66.57,66.37,66.56,50597.0,60.5536,60.672,60.4898,60.6629,50597.0
2023-10-31 15:00:00,66.56,66.61,66.54,66.61,92898.0,60.6629,60.7085,60.6447,60.7085,92898.0
2023-10-31 15:30:00,66.61,66.67,66.55,66.6,202445.0,60.7085,60.7632,60.6538,60.6994,202445.0
2023-11-01 09:30:00,67.19,67.47,66.94,67.37,133378.0,61.2371,61.4923,61.0093,61.4012,133378.0
2023-11-01 10:00:00,67.4,67.69,67.4,67.61,85176.0,61.4285,61.6928,61.4285,61.6199,85176.0
2023-11-01 10:30:00,67.61,67.74,67.55,67.64,151222.0,61.6199,61.7384,61.5652,61.6472,151222.0
2023-11-01 11:00:00,67.61,67.66,67.11,67.14,42030.0,61.6199,61.6655,61.1642,61.1915,42030.0
2023-11-01 11:30:00,67.12,67.26,67.08,67.2,71719.0,61.1733,61.3009,61.1369,61.2462,71719.0
2023-11-01 12:00:00,67.19,67.21,66.99,67.0,52186.0,61.2371,61.2553,61.0548,61.0639,52186.0
2023-11-01 12:30:00,67.01,67.06,66.85,67.01,83329.0,61.0731,61.1186,60.9272,61.0731,83329.0
2023-11-01 13:00:00,67.01,67.09,66.96,67.02,67496.0,61.0731,61.146,61.0275,61.0822,67496.0
2023-11-01 13:30:00,67.03,67.12,66.96,67.12,64324.0,61.0913,61.1733,61.0275,61.1733,64324.0
2023-11-01 14:00:00,67.12,67.33,66.96,67.04,85372.0,61.1733,61.3647,61.0275,61.1004,85372.0
2023-11-01 14:30:00,67.05,67.19,66.86,67.04,76217.0,61.1095,61.2371,60.9364,61.1004,76217.0
2023-11-01 15:00:00,67.02,67.26,67.02,67.18,88220.0,61.0822,61.3009,61.0822,61.228,88220.0
2023-11-01 15:30:00,67.18,67.3,67.06,67.09,145317.0,61.228,61.3374,61.1186,61.146,145317.0
2023-11-02 09:30:00,67.93,68.26,67.8,68.17,101277.0,61.9116,62.2123,61.7931,62.1303,101277.0
2023-11-02 10:00:00,68.16,68.31,67.99,68.17,102757.0,62.1212,62.2579,61.9662,62.1303,102757.0
2023-11-02 10:30:00,68.17,68.53,68.09,68.49,95434.0,62.1303,62.4584,62.0574,62.4219,95434.0
2023-11-02 11:00:00,68.52,68.58,68.34,68.46,79553.0,62.4493,62.504,62.2852,62.3946,79553.0
2023-11-02 11:30:00,68.47,68.62,68.47,68.53,49742.0,62.4037,62.5404,62.4037,62.4584,49742.0
2023-11-02 12:00:00,68.53,68.56,68.41,68.49,58250.0,62.4584,62.4857,62.349,62.4219,58250.0
2023-11-02 12:30:00,68.48,68.62,68.43,68.44,31839.0,62.4128,62.5404,62.3673,62.3764,31839.0
2023-11-02 13:00:00,68.47,68.7,68.46,68.69,37864.0,62.4037,62.6133,62.3946,62.6042,37864.0
2023-11-02 13:30:00,68.69,68.83,68.69,68.78,41479.0,62.6042,62.7318,62.6042,62.6862,41479.0
2023-11-02 14:00:00,68.8,68.8,68.65,68.67,36699.0,62.7045,62.7045,62.5678,62.586,36699.0
2023-11-02 14:30:00,68.67,68.72,68.57,68.59,47543.0,62.586,62.6316,62.4949,62.5131,47543.0
2023-11-02 15:00:00,68.59,68.7,68.58,68.65,64385.0,62.5131,62.6133,62.504,62.5678,64385.0
2023-11-02 15:30:00,68.65,68.75,68.6,68.64,163431.0,62.5678,62.6589,62.5222,62.5586,163431.0
2023-11-03 09:30:00,67.28,67.31,66.44,66.85,156480.0,61.3191,61.3465,60.5536,60.9272,156480.0
2023-11-03 10:00:00,66.87,66.95,66.06,66.17,104146.0,60.9455,61.0184,60.2072,60.3075,104146.0
2023-11-03 10:30:00,66.19,66.39,66.05,66.38,88139.0,60.3257,60.508,60.1981,60.4989,88139.0
2023-11-03 11:00:00,66.35,66.67,66.32,66.53,68034.0,60.4715,60.7632,60.4442,60.6356,68034.0
2023-11-03 11:30:00,66.53,66.83,66.5,66.73,63026.0,60.6356,60.909,60.6082,60.8179,63026.0
2023-11-03 12:00:00,66.74,66.98,66.74,66.88,143515.0,60.827,61.0457,60.827,60.9546,143515.0
2023-11-03 12:30:00,66.87,66.96,66.71,66.74,123280.0,60.9455,61.0275,60.7996,60.827,123280.0
2023-11-03 13:00:00,66.74,66.76,66.44,66.45,89114.0,60.827,60.8452,60.5536,60.5627,89114.0
2023-11-03 13:30:00,66.45,66.5,66.39,66.48,74206.0,60.5627,60.6082,60.508,60.59,74206.0
2023-11-03 14:00:00,66.47,66.48,66.36,66.43,99253.0,60.5809,60.59,60.4807,60.5444,99253.0
2023-11-03 14:30:00,66.44,66.58,66.39,66.55,107145.0,60.5536,60.6812,60.508,60.6538,107145.0
2023-11-03 15:00:00,66.56,66.59,66.42,66.45,113421.0,60.6629,60.6903,60.5353,60.5627,113421.0
2023-11-03 15:30:00,66.45,66.49,66.42,66.45,206108.0,60.5627,60.5991,60.5353,60.5627,206108.0
2023-11-06 09:30:00,67.59,67.59,67.28,67.36,139455.0,61.6017,61.6017,61.3191,61.3921,139455.0
2023-11-06 10:00:00,67.37,67.47,67.27,67.47,145240.0,61.4012,61.4923,61.31,61.4923,145240.0
2023-11-06 10:30:00,67.45,67.48,67.37,67.42,65917.0,61.4741,61.5014,61.4012,61.4467,65917.0
2023-11-06 11:00:00,67.4,67.46,67.29,67.37,67581.0,61.4285,61.4832,61.3283,61.4012,67581.0
2023-11-06 11:30:00,67.35,67.37,67.21,67.37,28526.0,61.3829,61.4012,61.2553,61.4012,28526.0
2023-11-06 12:00:00,67.37,67.39,67.11,67.15,51239.0,61.4012,61.4194,61.1642,61.2007,51239.0
2023-11-06 12:30:00,67.16,67.19,67.07,67.14,40960.0,61.2098,61.2371,61.1277,61.1915,40960.0
2023-11-06 13:00:00,67.12,67.13,67.02,67.1,41459.0,61.1733,61.1824,61.0822,61.1551,41459.0
2023-11-06 13:30:00,67.08,67.13,67.02,67.1,44745.0,61.1369,61.1824,61.0822,61.1551,44745.0
2023-11-06 14:00:00,67.1,67.1,66.87,66.99,64310.0,61.1551,61.1551,60.9455,61.0548,64310.0
2023-11-06 14:30:00,67.0,67.11,66.99,67.01,49647.0,61.0639,61.1642,61.0548,61.0731,49647.0
2023-11-06 15:00:00,67.02,67.1,66.93,67.06,57787.0,61.0822,61.1551,61.0002,61.1186,57787.0
2023-11-06 15:30:00,67.05,67.08,66.87,66.97,126972.0,61.1095,61.1369,60.9455,61.0366,126972.0
2023-11-07 09:30:00,65.92,65.94,65.43,65.63,81465.0,60.0796,60.0979,59.633,59.8153,81465.0
2023-11-07 10:00:00,65.62,65.82,65.53,65.7,44136.0,59.8062,59.9885,59.7242,59.8791,44136.0
2023-11-07 10:30:00,65.69,65.82,65.57,65.69,73450.0,59.87,59.9885,59.7606,59.87,73450.0
2023-11-07 11:00:00,65.7,65.76,65.55,65.58,50586.0,59.8791,59.9338,59.7424,59.7698,50586.0
2023-11-07 11:30:00,65.57,65.58,65.42,65.45,52056.0,59.7606,59.7698,59.6239,59.6513,52056.0
2023-11-07 12:00:00,65.46,65.48,65.36,65.42,50990.0,59.6604,59.6786,59.5692,59.6239,50990.0
2023-11-07 12:30:00,65.43,65.43,65.27,65.33,21306.0,59.633,59.633,59.4872,59.5419,21306.0
2023-11-07 13:00:00,65.36,65.56,65.35,65.56,19244.0,59.5692,59.7515,59.5601,59.7515,19244.0
2023-11-07 13:30:00,65.54,65.65,65.52,65.65,30454.0,59.7333,59.8336,59.7151,59.8336,30454.0
2023-11-07 14:00:00,65.63,65.71,65.5,65.71,50612.0,59.8153,59.8882,59.6968,59.8882,50612.0
2023-11-07 14:30:00,65.73,65.76,65.55,65.56,48498.0,59.9065,59.9338,59.7424,59.7515,48498.0
2023-11-07 15:00:00,65.56,65.56,65.44,65.5,124528.0,59.7515,59.7515,59.6422,59.6968,124528.0
2023-11-07 15:30:00,65.5,65.53,65.44,65.5,231547.0,59.6968,59.7242,59.6422,59.6968,231547.0
2023-11-08 09:30:00,65.65,65.71,65.43,65.43,137375.0,59.8336,59.8882,59.633,59.633,137375.0
2023-11-08 10:00:00,65.42,65.48,65.28,65.3,69366.0,59.6239,59.6786,59.4963,59.5146,69366.0
2023-11-08 10:30:00,65.29,65.31,65.04,65.04,159827.0,59.5055,59.5237,59.2776,59.2776,159827.0
2023-11-08 11:00:00,65.03,65.11,64.98,65.05,135445.0,59.2685,59.3414,59.2229,59.2867,135445.0
2023-11-08 11:30:00,65.05,65.11,64.78,64.86,74446.0,59.2867,59.3414,59.0406,59.1135,74446.0
2023-11-08 12:00:00,64.83,64.86,64.75,64.75,29813.0,59.0862,59.1135,59.0133,59.0133,29813.0
2023-11-08 12:30:00,64.71,64.74,64.59,64.64,39840.0,58.9768,59.0042,58.8675,58.913,39840.0
2023-11-08 13:00:00,64.64,64.69,64.5,64.62,28687.0,58.913,58.9586,58.7854,58.8948,28687.0
2023-11-08 13:30:00,64.62,64.74,64.59,64.74,36012.0,58.8948,59.0042,58.8675,59.0042,36012.0
2023-11-08 14:00:00,64.71,64.78,64.65,64.66,38197.0,58.9768,59.0406,58.9222,58.9313,38197.0
2023-11-08 14:30:00,64.65,64.68,64.61,64.65,66415.0,58.9222,58.9495,58.8857,58.9222,66415.0
2023-11-08 15:00:00,64.66,64.73,64.64,64.72,62610.0,58.9313,58.9951,58.913,58.986,62610.0
2023-11-08 15:30:00,64.71,64.81,64.65,64.67,200391.0,58.9768,59.068,58.9222,58.9404,200391.0
2023-11-09 09:30:00,65.11,65.39,65.1,65.27,86191.0,59.3414,59.5966,59.3323,59.4872,86191.0
2023-11-09 10:00:00,65.24,65.53,65.16,65.51,102751.0,59.4599,59.7242,59.387,59.706,102751.0
2023-11-09 10:30:00,65.5,65.59,65.39,65.48,83641.0,59.6968,59.7789,59.5966,59.6786,83641.0
2023-11-09 11:00:00,65.49,65.55,65.42,65.47,68698.0,59.6877,59.7424,59.6239,59.6695,68698.0
2023-11-09 11:30:00,65.48,65.63,65.42,65.51,120710.0,59.6786,59.8153,59.6239,59.706,120710.0
2023-11-09 12:00:00,65.47,65.53,65.43,65.52,41196.0,59.6695,59.7242,59.633,59.7151,41196.0
2023-11-09 12:30:00,65.53,65.57,65.4,65.48,35581.0,59.7242,59.7606,59.6057,59.6786,35581.0
2023-11-09 13:00:00,65.48,65.5,65.23,65.47,30838.0,59.6786,59.6968,59.4508,59.6695,30838.0
2023-11-09 13:30:00,65.44,65.45,65.28,65.28,28823.0,59.6422,59.6513,59.4963,59.4963,28823.0
2023-11-09 14:00:00,65.27,65.29,65.16,65.25,19921.0,59.4872,59.5055,59.387,59.469,19921.0
2023-11-09 14:30:00,65.22,65.22,65.04,65.06,15634.0,59.4417,59.4417,59.2776,59.2958,15634.0
2023-11-09 15:00:00,65.08,65.21,65.07,65.16,37448.0,59.3141,59.4325,59.3049,59.387,37448.0
2023-11-09 15:30:00,65.15,65.18,65.05,65.05,66285.0,59.3779,59.4052,59.2867,59.2867,66285.0
2023-11-10 09:30:00,66.54,66.59,66.11,66.14,185611.0,60.6447,60.6903,60.2528,60.2801,185611.0
2023-11-10 10:00:00,66.11,66.19,65.92,65.94,233255.0,60.2528,60.3257,60.0796,60.0979,233255.0
2023-11-10 10:30:00,65.93,65.96,65.73,65.89,195805.0,60.0887,60.1161,59.9065,60.0523,195805.0
2023-11-10 11:00:00,65.88,66.21,65.87,66.16,175067.0,60.0432,60.3439,60.0341,60.2984,175067.0
2023-11-10 11:30:00,66.14,66.17,66.0,66.13,90627.0,60.2801,60.3075,60.1525,60.271,90627.0
2023-11-10 12:00:00,66.12,66.18,66.1,66.16,36634.0,60.2619,60.3166,60.2437,60.2984,36634.0
2023-11-10 12:30:00,66.17,66.46,66.17,66.45,49712.0,60.3075,60.5718,60.3075,60.5627,49712.0
2023-11-10 13:00:00,66.45,66.52,66.35,66.44,51167.0,60.5627,60.6265,60.4715,60.5536,51167.0
2023-11-10 13:30:00,66.43,66.53,66.43,66.49,33398.0,60.5444,60.6356,60.5444,60.5991,33398.0
2023-11-10 14:00:00,66.47,66.52,66.41,66.43,63578.0,60.5809,60.6265,60.5262,60.5444,63578.0
2023-11-10 14:30:00,66.42,66.49,66.41,66.48,56488.0,60.5353,60.5991,60.5262,60.59,56488.0
2023-11-10 15:00:00,66.47,66.61,66.44,66.61,98102.0,60.5809,60.7085,60.5536,60.7085,98102.0
2023-11-10 15:30:00,66.62,66.64,66.53,66.58,147518.0,60.7176,60.7358,60.6356,60.6812,147518.0
2023-11-13 09:30:00,66.74,66.89,66.65,66.82,79048.0,60.827,60.9637,60.745,60.8999,79048.0
2023-11-13 10:00:00,66.84,66.98,66.8,66.92,69410.0,60.9181,61.0457,60.8817,60.991,69410.0
2023-11-13 10:30:00,66.92,67.14,66.87,67.11,68275.0,60.991,61.1915,60.9455,61.1642,68275.0
2023-11-13 11:00:00,67.1,67.2,66.98,67.2,39559.0,61.1551,61.2462,61.0457,61.2462,39559.0
2023-11-13 11:30:00,67.21,67.26,67.06,67.15,28264.0,61.2553,61.3009,61.1186,61.2007,28264.0
2023-11-13 12:00:00,67.16,67.19,67.07,67.16,14114.0,61.2098,61.2371,61.1277,61.2098,14114.0
2023-11-13 12:30:00,67.16,67.18,67.04,67.08,25406.0,61.2098,61.228,61.1004,61.1369,25406.0
2023-11-13 13:00:00,67.11,67.14,67.01,67.12,12445.0,61.1642,61.1915,61.0731,61.1733,12445.0
2023-11-13 13:30:00,67.1,67.23,67.1,67.18,24683.0,61.1551,61.2736,61.1551,61.228,24683.0
2023-11-13 14:00:00,67.19,67.19,67.11,67.16,35776.0,61.2371,61.2371,61.1642,61.2098,35776.0
2023-11-13 14:30:00,67.16,67.26,67.15,67.17,35612.0,61.2098,61.3009,61.2007,61.2189,35612.0
2023-11-13 15:00:00,67.16,67.25,67.14,67.17,30749.0,61.2098,61.2918,61.1915,61.2189,30749.0
2023-11-13 15:30:00,67.19,67.22,67.11,67.14,63866.0,61.2371,61.2645,61.1642,61.1915,63866.0
2023-11-14 09:30:00,67.44,67.85,67.42,67.84,106787.0,61.465,61.8386,61.4467,61.8295,106787.0
2023-11-14 10:00:00,67.83,67.87,67.65,67.81,100515.0,61.8204,61.8569,61.6564,61.8022,100515.0
2023-11-14 10:30:00,67.82,68.03,67.61,67.71,115634.0,61.8113,62.0027,61.6199,61.711,115634.0
2023-11-14 11:00:00,67.74,67.86,67.66,67.84,102626.0,61.7384,61.8478,61.6655,61.8295,102626.0
2023-11-14 11:30:00,67.81,67.97,67.61,67.71,55661.0,61.8022,61.948,61.6199,61.711,55661.0
2023-11-14 12:00:00,67.71,67.73,67.53,67.63,43791.0,61.711,61.7293,61.547,61.6381,43791.0
2023-11-14 12:30:00,67.62,67.68,67.48,67.49,38220.0,61.629,61.6837,61.5014,61.5105,38220.0
2023-11-14 13:00:00,67.49,67.58,67.47,67.54,85935.0,61.5105,61.5926,61.4923,61.5561,85935.0
2023-11-14 13:30:00,67.55,67.65,67.51,67.57,53686.0,61.5652,61.6564,61.5288,61.5834,53686.0
2023-11-14 14:00:00,67.56,67.63,67.51,67.62,32104.0,61.5743,61.6381,61.5288,61.629,32104.0
2023-11-14 14:30:00,67.63,67.75,67.63,67.73,25577.0,61.6381,61.7475,61.6381,61.7293,25577.0
2023-11-14 15:00:00,67.73,67.88,67.64,67.88,94032.0,61.7293,61.866,61.6472,61.866,94032.0
2023-11-14 15:30:00,67.87,67.94,67.74,67.78,115013.0,61.8569,61.9207,61.7384,61.7748,115013.0
2023-11-15 09:30:00,67.73,67.9,67.61,67.69,104288.0,61.7293,61.8842,61.6199,61.6928,104288.0
2023-11-15 10:00:00,67.69,67.77,67.68,67.75,33700.0,61.6928,61.7657,61.6837,61.7475,33700.0
2023-11-15 10:30:00,67.76,67.97,67.72,67.96,97651.0,61.7566,61.948,61.7202,61.9389,97651.0
2023-11-15 11:00:00,67.96,68.07,67.92,67.93,67775.0,61.9389,62.0391,61.9024,61.9116,67775.0
2023-11-15 11:30:00,67.93,68.04,67.66,67.86,54390.0,61.9116,62.0118,61.6655,61.8478,54390.0
2023-11-15 12:00:00,67.86,67.89,67.77,67.84,13356.0,61.8478,61.8751,61.7657,61.8295,13356.0
2023-11-15 12:30:00,67.84,67.87,67.77,67.8,12717.0,61.8295,61.8569,61.7657,61.7931,12717.0
2023-11-15 13:00:00,67.82,67.82,67.73,67.78,18304.0,61.8113,61.8113,61.7293,61.7748,18304.0
2023-11-15 13:30:00,67.79,67.79,67.69,67.69,31342.0,61.784,61.784,61.6928,61.6928,31342.0
2023-11-15 14:00:00,67.69,67.79,67.68,67.7,96937.0,61.6928,61.784,61.6837,61.7019,96937.0
2023-11-15 14:30:00,67.7,67.7,67.57,67.61,46187.0,61.7019,61.7019,61.5834,61.6199,46187.0
2023-11-15 15:00:00,67.61,67.61,67.43,67.48,78142.0,61.6199,61.6199,61.4559,61.5014,78142.0
2023-11-15 15:30:00,67.48,67.49,67.29,67.33,224096.0,61.5014,61.5105,61.3283,61.3647,224096.0
2023-11-16 09:30:00,66.5,66.6,66.3,66.32,76860.0,60.6082,60.6994,60.426,60.4442,76860.0
2023-11-16 10:00:00,66.31,66.46,66.21,66.4,75827.0,60.4351,60.5718,60.3439,60.5171,75827.0
2023-11-16 10:30:00,66.4,66.5,66.29,66.42,83255.0,60.5171,60.6082,60.4169,60.5353,83255.0
2023-11-16 11:00:00,66.41,66.44,66.19,66.26,51182.0,60.5262,60.5536,60.3257,60.3895,51182.0
2023-11-16 11:30:00,66.21,66.29,65.91,65.92,72099.0,60.3439,60.4169,60.0705,60.0796,72099.0
2023-11-16 12:00:00,65.94,66.05,65.85,66.03,42436.0,60.0979,60.1981,60.0158,60.1799,42436.0
2023-11-16 12:30:00,66.03,66.09,65.96,66.02,49362.0,60.1799,60.2346,60.1161,60.1708,49362.0
2023-11-16 13:00:00,66.01,66.13,65.9,66.06,54540.0,60.1617,60.271,60.0614,60.2072,54540.0
2023-11-16 13:30:00,66.08,66.23,66.07,66.17,37236.0,60.2255,60.3622,60.2163,60.3075,37236.0
2023-11-16 14:00:00,66.16,66.32,66.14,66.24,39723.0,60.2984,60.4442,60.2801,60.3713,39723.0
2023-11-16 14:30:00,66.24,66.37,66.23,66.34,47015.0,60.3713,60.4898,60.3622,60.4624,47015.0
2023-11-16 15:00:00,66.33,66.4,66.28,66.37,68471.0,60.4533,60.5171,60.4077,60.4898,68471.0
2023-11-16 15:30:00,66.37,66.45,66.29,66.43,165007.0,60.4898,60.5627,60.4169,60.5444,165007.0
2023-11-17 09:30:00,67.15,67.46,67.1,67.16,75051.0,61.2007,61.4832,61.1551,61.2098,75051.0
2023-11-17 10:00:00,67.18,67.38,67.12,67.38,100986.0,61.228,61.4103,61.1733,61.4103,100986.0
2023-11-17 10:30:00,67.38,67.5,67.34,67.41,94961.0,61.4103,61.5196,61.3738,61.4376,94961.0
2023-11-17 11:00:00,67.42,67.53,67.31,67.35,77308.0,61.4467,61.547,61.3465,61.3829,77308.0
2023-11-17 11:30:00,67.3,67.3,67.11,67.21,41376.0,61.3374,61.3374,61.1642,61.2553,41376.0
2023-11-17 12:00:00,67.18,67.39,67.18,67.35,32724.0,61.228,61.4194,61.228,61.3829,32724.0
2023-11-17 12:30:00,67.36,67.56,67.36,67.52,22223.0,61.3921,61.5743,61.3921,61.5379,22223.0
2023-11-17 13:00:00,67.52,67.61,67.49,67.58,56130.0,61.5379,61.6199,61.5105,61.5926,56130.0
2023-11-17 13:30:00,67.61,67.67,67.53,67.64,23770.0,61.6199,61.6746,61.547,61.6472,23770.0
2023-11-17 14:00:00,67.61,67.67,67.49,67.57,16896.0,61.6199,61.6746,61.5105,61.5834,16896.0
2023-11-17 14:30:00,67.57,67.68,67.53,67.66,31144.0,61.5834,61.6837,61.547,61.6655,31144.0
2023-11-17 15:00:00,67.66,67.67,67.56,67.6,34639.0,61.6655,61.6746,61.5743,61.6108,34639.0
2023-11-17 15:30:00,67.6,67.6,67.37,67.4,116486.0,61.6108,61.6108,61.4012,61.4285,116486.0
2023-11-20 09:30:00,68.35,68.99,68.2,68.83,173361.0,62.2943,62.8776,62.1576,62.7318,173361.0
2023-11-20 10:00:00,68.82,68.88,68.64,68.87,97798.0,62.7227,62.7774,62.5586,62.7683,97798.0
2023-11-20 10:30:00,68.87,68.96,68.76,68.81,113916.0,62.7683,62.8503,62.668,62.7136,113916.0
2023-11-20 11:00:00,68.81,68.9,68.77,68.88,116397.0,62.7136,62.7956,62.6771,62.7774,116397.0
2023-11-20 11:30:00,68.88,68.93,68.77,68.83,62295.0,62.7774,62.823,62.6771,62.7318,62295.0
2023-11-20 12:00:00,68.84,68.88,68.77,68.8,37717.0,62.7409,62.7774,62.6771,62.7045,37717.0
2023-11-20 12:30:00,68.8,68.82,68.68,68.74,40362.0,62.7045,62.7227,62.5951,62.6498,40362.0
2023-11-20 13:00:00,68.73,68.84,68.7,68.76,44495.0,62.6407,62.7409,62.6133,62.668,44495.0
2023-11-20 13:30:00,68.77,68.82,68.75,68.81,38269.0,62.6771,62.7227,62.6589,62.7136,38269.0
2023-11-20 14:00:00,68.8,68.81,68.64,68.7,54948.0,62.7045,62.7136,62.5586,62.6133,54948.0
2023-11-20 14:30:00,68.7,68.74,68.67,68.7,40402.0,62.6133,62.6498,62.586,62.6133,40402.0
2023-11-20 15:00:00,68.71,68.75,68.66,68.75,74885.0,62.6224,62.6589,62.5769,62.6589,74885.0
2023-11-20 15:30:00,68.75,68.75,68.53,68.59,140790.0,62.6589,62.6589,62.4584,62.5131,140790.0
2023-11-21 09:30:00,68.96,69.06,68.62,68.93,143644.0,62.8503,62.9414,62.5404,62.823,143644.0
2023-11-21 10:00:00,68.93,69.02,68.67,68.8,112802.0,62.823,62.905,62.586,62.7045,112802.0
2023-11-21 10:30:00,68.78,68.83,68.72,68.83,98086.0,62.6862,62.7318,62.6316,62.7318,98086.0
2023-11-21 11:00:00,68.81,68.89,68.68,68.77,71384.0,62.7136,62.7865,62.5951,62.6771,71384.0
2023-11-21 11:30:00,68.76,68.89,68.73,68.82,35618.0,62.668,62.7865,62.6407,62.7227,35618.0
2023-11-21 12:00:00,68.84,68.84,68.77,68.79,19790.0,62.7409,62.7409,62.6771,62.6954,19790.0
2023-11-21 12:30:00,68.81,68.85,68.78,68.84,12671.0,62.7136,62.75,62.6862,62.7409,12671.0
2023-11-21 13:00:00,68.81,68.84,68.69,68.7,18502.0,62.7136,62.7409,62.6042,62.6133,18502.0
2023-11-21 13:30:00,68.7,68.79,68.66,68.76,16068.0,62.6133,62.6954,62.5769,62.668,16068.0
2023-11-21 14:00:00,68.76,68.81,68.72,68.8,35672.0,62.668,62.7136,62.6316,62.7045,35672.0
2023-11-21 14:30:00,68.8,68.82,68.66,68.74,46569.0,62.7045,62.7227,62.5769,62.6498,46569.0
2023-11-21 15:00:00,68.75,68.87,68.73,68.79,89649.0,62.6589,62.7683,62.6407,62.6954,89649.0
2023-11-21 15:30:00,68.79,69.0,68.77,68.94,323856.0,62.6954,62.8868,62.6771,62.8321,323856.0
2023-11-22 09:30:00,66.64,67.12,66.46,67.03,134685.0,60.7358,61.1733,60.5718,61.0913,134685.0
2023-11-22 10:00:00,67.0,67.05,66.75,67.02,65650.0,61.0639,61.1095,60.8361,61.0822,65650.0
2023-11-22 10:30:00,67.0,67.19,66.83,67.14,65376.0,61.0639,61.2371,60.909,61.1915,65376.0
2023-11-22 11:00:00,67.15,67.25,67.05,67.18,75979.0,61.2007,61.2918,61.1095,61.228,75979.0
2023-11-22 11:30:00,67.23,67.35,67.2,67.3,76042.0,61.2736,61.3829,61.2462,61.3374,76042.0
2023-11-22 12:00:00,67.31,67.55,67.3,67.5,49150.0,61.3465,61.5652,61.3374,61.5196,49150.0
2023-11-22 12:30:00,67.5,67.5,67.3,67.38,23341.0,61.5196,61.5196,61.3374,61.4103,23341.0
2023-11-22 13:00:00,67.42,67.93,67.39,67.7,81728.0,61.4467,61.9116,61.4194,61.7019,81728.0
2023-11-22 13:30:00,67.72,67.81,67.68,67.76,64005.0,61.7202,61.8022,61.6837,61.7566,64005.0
2023-11-22 14:00:00,67.78,67.87,67.75,67.87,41913.0,61.7748,61.8569,61.7475,61.8569,41913.0
2023-11-22 14:30:00,67.86,67.86,67.71,67.81,58712.0,61.8478,61.8478,61.711,61.8022,58712.0
2023-11-22 15:00:00,67.81,67.93,67.77,67.92,71850.0,61.8022,61.9116,61.7657,61.9024,71850.0
2023-11-22 15:30:00,67.93,68.17,67.9,68.09,270485.0,61.9116,62.1303,61.8842,62.0574,270485.0
2023-11-24 09:30:00,68.98,69.3,68.91,69.21,103545.0,62.8685,63.1602,62.8047,63.0781,103545.0
2023-11-24 10:00:00,69.2,69.35,69.04,69.13,67357.0,63.069,63.2057,62.9232,63.0052,67357.0
2023-11-24 10:30:00,69.11,69.22,69.09,69.19,38155.0,62.987,63.0873,62.9688,63.0599,38155.0
2023-11-24 11:00:00,69.19,69.2,69.05,69.09,39517.0,63.0599,63.069,62.9323,62.9688,39517.0
2023-11-24 11:30:00,69.09,69.11,68.76,68.78,40606.0,62.9688,62.987,62.668,62.6862,40606.0
2023-11-24 12:00:00,68.8,68.95,68.8,68.9,28862.0,62.7045,62.8412,62.7045,62.7956,28862.0
2023-11-24 12:30:00,68.91,68.95,68.73,68.78,93286.0,62.8047,62.8412,62.6407,62.6862,93286.0
2023-11-27 09:30:00,69.25,69.3,68.99,69.09,127687.0,63.1146,63.1602,62.8776,62.9688,127687.0
2023-11-27 10:00:00,69.06,69.17,69.01,69.06,86017.0,62.9414,63.0417,62.8959,62.9414,86017.0
2023-11-27 10:30:00,69.06,69.06,68.81,68.83,57254.0,62.9414,62.9414,62.7136,62.7318,57254.0
2023-11-27 11:00:00,68.84,68.99,68.72,68.78,80778.0,62.7409,62.8776,62.6316,62.6862,80778.0
2023-11-27 11:30:00,68.76,68.79,68.53,68.65,22256.0,62.668,62.6954,62.4584,62.5678,22256.0
2023-11-27 12:00:00,68.64,68.65,68.56,68.58,20614.0,62.5586,62.5678,62.4857,62.504,20614.0
2023-11-27 12:30:00,68.59,68.67,68.57,68.61,21612.0,62.5131,62.586,62.4949,62.5313,21612.0
2023-11-27 13:00:00,68.61,68.69,68.59,68.64,24854.0,62.5313,62.6042,62.5131,62.5586,24854.0
2023-11-27 13:30:00,68.62,68.69,68.61,68.64,30731.0,62.5404,62.6042,62.5313,62.5586,30731.0
2023-11-27 14:00:00,68.67,68.7,68.61,68.67,43105.0,62.586,62.6133,62.5313,62.586,43105.0
2023-11-27 14:30:00,68.69,68.73,68.62,68.62,43327.0,62.6042,62.6407,62.5404,62.5404,43327.0
2023-11-27 15:00:00,68.64,68.65,68.59,68.61,68531.0,62.5586,62.5678,62.5131,62.5313,68531.0
2023-11-27 15:30:00,68.62,68.72,68.62,68.71,144231.0,62.5404,62.6316,62.5404,62.6224,144231.0
2023-11-28 09:30:00,69.24,69.38,69.0,69.17,67487.0,63.1055,63.2331,62.8868,63.0417,67487.0
2023-11-28 10:00:00,69.19,69.36,69.09,69.18,81710.0,63.0599,63.2149,62.9688,63.0508,81710.0
2023-11-28 10:30:00,69.18,69.42,69.13,69.4,170481.0,63.0508,63.2695,63.0052,63.2513,170481.0
2023-11-28 11:00:00,69.4,69.51,69.3,69.41,54389.0,63.2513,63.3516,63.1602,63.2604,54389.0
2023-11-28 11:30:00,69.38,69.47,69.27,69.41,43468.0,63.2331,63.3151,63.1328,63.2604,43468.0
2023-11-28 12:00:00,69.39,69.41,69.3,69.31,25814.0,63.2422,63.2604,63.1602,63.1693,25814.0
2023-11-28 12:30:00,69.34,69.36,69.24,69.27,21278.0,63.1966,63.2149,63.1055,63.1328,21278.0
2023-11-28 13:00:00,69.27,69.27,69.08,69.15,17933.0,63.1328,63.1328,62.9597,63.0235,17933.0
2023-11-28 13:30:00,69.14,69.25,69.13,69.23,20660.0,63.0143,63.1146,63.0052,63.0964,20660.0
2023-11-28 14:00:00,69.23,69.29,69.17,69.19,23716.0,63.0964,63.1511,63.0417,63.0599,23716.0
2023-11-28 14:30:00,69.19,69.27,69.17,69.26,31977.0,63.0599,63.1328,63.0417,63.1237,31977.0
2023-11-28 15:00:00,69.26,69.27,69.11,69.13,54285.0,63.1237,63.1328,62.987,63.0052,54285.0
2023-11-28 15:30:00,69.13,69.15,68.96,68.96,104202.0,63.0052,63.0235,62.8503,62.8503,104202.0
2023-11-29 09:30:00,68.08,68.31,67.76,67.8,199987.0,62.0483,62.2579,61.7566,61.7931,199987.0
2023-11-29 10:00:00,67.81,67.85,67.56,67.67,52350.0,61.8022,61.8386,61.5743,61.6746,52350.0
2023-11-29 10:30:00,67.67,67.91,67.58,67.9,35450.0,61.6746,61.8933,61.5926,61.8842,35450.0
2023-11-29 11:00:00,67.9,67.98,67.71,67.74,51243.0,61.8842,61.9571,61.711,61.7384,51243.0
2023-11-29 11:30:00,67.67,67.78,67.62,67.73,22393.0,61.6746,61.7748,61.629,61.7293,22393.0
2023-11-29 12:00:00,67.74,67.79,67.68,67.73,31166.0,61.7384,61.784,61.6837,61.7293,31166.0
2023-11-29 12:30:00,67.73,67.85,67.68,67.78,20531.0,61.7293,61.8386,61.6837,61.7748,20531.0
2023-11-29 13:00:00,67.79,67.89,67.73,67.89,38006.0,61.784,61.8751,61.7293,61.8751,38006.0
2023-11-29 13:30:00,67.89,67.97,67.88,67.97,21330.0,61.8751,61.948,61.866,61.948,21330.0
2023-11-29 14:00:00,67.96,68.02,67.91,67.92,42075.0,61.9389,61.9936,61.8933,61.9024,42075.0
2023-11-29 14:30:00,67.91,67.92,67.69,67.71,34597.0,61.8933,61.9024,61.6928,61.711,34597.0
2023-11-29 15:00:00,67.71,67.76,67.55,67.59,70783.0,61.711,61.7566,61.5652,61.6017,70783.0
2023-11-29 15:30:00,67.59,67.86,67.58,67.86,223277.0,61.6017,61.8478,61.5926,61.8478,223277.0
2023-11-30 09:30:00,68.49,68.95,68.43,68.65,74471.0,62.4219,62.8412,62.3673,62.5678,74471.0
2023-11-30 10:00:00,68.62,68.79,68.5,68.53,48182.0,62.5404,62.6954,62.4311,62.4584,48182.0
2023-11-30 10:30:00,68.52,68.59,67.99,68.0,59472.0,62.4493,62.5131,61.9662,61.9754,59472.0
2023-11-30 11:00:00,67.97,68.06,67.8,67.81,68392.0,61.948,62.03,61.7931,61.8022,68392.0
2023-11-30 11:30:00,67.82,67.92,67.69,67.72,93265.0,61.8113,61.9024,61.6928,61.7202,93265.0
2023-11-30 12:00:00,67.7,68.01,67.7,67.97,27464.0,61.7019,61.9845,61.7019,61.948,27464.0
2023-11-30 12:30:00,67.97,68.14,67.91,68.01,22634.0,61.948,62.1029,61.8933,61.9845,22634.0
2023-11-30 13:00:00,67.97,68.32,67.97,68.15,31897.0,61.948,62.267,61.948,62.1121,31897.0
2023-11-30 13:30:00,68.14,68.15,67.98,68.04,29234.0,62.1029,62.1121,61.9571,62.0118,29234.0
2023-11-30 14:00:00,68.06,68.19,68.03,68.19,27948.0,62.03,62.1485,62.0027,62.1485,27948.0
2023-11-30 14:30:00,68.19,68.2,68.03,68.08,31896.0,62.1485,62.1576,62.0027,62.0483,31896.0
2023-11-30 15:00:00,68.08,68.12,67.97,68.0,36188.0,62.0483,62.0847,61.948,61.9754,36188.0
2023-11-30 15:30:00,67.99,68.17,67.96,68.05,101898.0,61.9662,62.1303,61.9389,62.0209,101898.0
2023-12-01 09:30:00,67.49,67.74,67.43,67.71,120645.0,61.5105,61.7384,61.4559,61.711,120645.0
2023-12-01 10:00:00,67.72,67.99,67.72,67.73,135153.0,61.7202,61.9662,61.7202,61.7293,135153.0
2023-12-01 10:30:00,67.73,67.82,67.53,67.62,83826.0,61.7293,61.8113,61.547,61.629,83826.0
2023-12-01 11:00:00,67.61,67.79,67.5,67.78,95916.0,61.6199,61.784,61.5196,61.7748,95916.0
2023-12-01 11:30:00,67.78,67.89,67.63,67.87,51724.0,61.7748,61.8751,61.6381,61.8569,51724.0
2023-12-01 12:00:00,67.88,67.89,67.8,67.83,23165.0,61.866,61.8751,61.7931,61.8204,23165.0
2023-12-01 12:30:00,67.86,68.04,67.84,67.95,41007.0,61.8478,62.0118,61.8295,61.9298,41007.0
2023-12-01 13:00:00,67.95,67.98,67.63,67.64,42238.0,61.9298,61.9571,61.6381,61.6472,42238.0
2023-12-01 13:30:00,67.63,67.7,67.58,67.58,32080.0,61.6381,61.7019,61.5926,61.5926,32080.0
2023-12-01 14:00:00,67.6,67.7,67.56,67.59,50458.0,61.6108,61.7019,61.5743,61.6017,50458.0
2023-12-01 14:30:00,67.6,67.68,67.57,67.59,40518.0,61.6108,61.6837,61.5834,61.6017,40518.0
2023-12-01 15:00:00,67.58,67.6,67.42,67.45,66444.0,61.5926,61.6108,61.4467,61.4741,66444.0
2023-12-01 15:30:00,67.44,67.46,67.19,67.37,169863.0,61.465,61.4832,61.2371,61.4012,169863.0
2023-12-04 09:30:00,66.2,66.63,66.04,66.28,146697.0,60.3348,60.7267,60.189,60.4077,146697.0
2023-12-04 10:00:00,66.26,66.33,66.04,66.24,129636.0,60.3895,60.4533,60.189,60.3713,129636.0
2023-12-04 10:30:00,66.23,66.35,66.21,66.3,65195.0,60.3622,60.4715,60.3439,60.426,65195.0
2023-12-04 11:00:00,66.3,66.38,66.1,66.22,114890.0,60.426,60.4989,60.2437,60.3531,114890.0
2023-12-04 11:30:00,66.23,66.4,66.21,66.32,98743.0,60.3622,60.5171,60.3439,60.4442,98743.0
2023-12-04 12:00:00,66.29,66.36,66.24,66.31,66603.0,60.4169,60.4807,60.3713,60.4351,66603.0
2023-12-04 12:30:00,66.31,66.39,66.23,66.35,74600.0,60.4351,60.508,60.3622,60.4715,74600.0
2023-12-04 13:00:00,66.34,66.4,66.28,66.3,36105.0,60.4624,60.5171,60.4077,60.426,36105.0
2023-12-04 13:30:00,66.3,66.38,66.21,66.23,43533.0,60.426,60.4989,60.3439,60.3622,43533.0
2023-12-04 14:00:00,66.23,66.29,66.16,66.19,65687.0,60.3622,60.4169,60.2984,60.3257,65687.0
2023-12-04 14:30:00,66.19,66.27,66.16,66.26,62227.0,60.3257,60.3986,60.2984,60.3895,62227.0
2023-12-04 15:00:00,66.26,66.29,66.17,66.18,61173.0,60.3895,60.4169,60.3075,60.3166,61173.0
2023-12-04 15:30:00,66.18,66.22,66.1,66.22,267905.0,60.3166,60.3531,60.2437,60.3531,267905.0
2023-12-05 09:30:00,66.49,66.6,66.25,66.3,124867.0,60.5991,60.6994,60.3804,60.426,124867.0
2023-12-05 10:00:00,66.31,66.51,66.17,66.39,70411.0,60.4351,60.6174,60.3075,60.508,70411.0
2023-12-05 10:30:00,66.39,66.43,66.25,66.3,112198.0,60.508,60.5444,60.3804,60.426,112198.0
2023-12-05 11:00:00,66.29,66.45,66.26,66.32,108167.0,60.4169,60.5627,60.3895,60.4442,108167.0
2023-12-05 11:30:00,66.3,66.34,66.01,66.06,56632.0,60.426,60.4624,60.1617,60.2072,56632.0
2023-12-05 12:00:00,66.07,66.1,65.87,65.87,70277.0,60.2163,60.2437,60.0341,60.0341,70277.0
2023-12-05 12:30:00,65.88,65.98,65.83,65.97,57342.0,60.0432,60.1343,59.9976,60.1252,57342.0
2023-12-05 13:00:00,65.95,65.99,65.84,65.85,45430.0,60.107,60.1434,60.0067,60.0158,45430.0
2023-12-05 13:30:00,65.85,65.94,65.77,65.78,45235.0,60.0158,60.0979,59.9429,59.952,45235.0
2023-12-05 14:00:00,65.79,65.88,65.78,65.8,36659.0,59.9612,60.0432,59.952,59.9703,36659.0
2023-12-05 14:30:00,65.81,65.87,65.79,65.8,52384.0,59.9794,60.0341,59.9612,59.9703,52384.0
2023-12-05 15:00:00,65.79,65.81,65.67,65.68,135545.0,59.9612,59.9794,59.8518,59.8609,135545.0
2023-12-05 15:30:00,65.68,65.7,65.53,65.53,282095.0,59.8609,59.8791,59.7242,59.7242,282095.0
2023-12-06 09:30:00,65.94,65.96,65.56,65.76,163508.0,60.0979,60.1161,59.7515,59.9338,163508.0
2023-12-06 10:00:00,65.76,65.92,65.69,65.9,31440.0,59.9338,60.0796,59.87,60.0614,31440.0
2023-12-06 10:30:00,65.92,66.01,65.7,65.72,73376.0,60.0796,60.1617,59.8791,59.8974,73376.0
2023-12-06 11:00:00,65.71,65.73,65.36,65.37,119360.0,59.8882,59.9065,59.5692,59.5784,119360.0
2023-12-06 11:30:00,65.38,65.4,65.02,65.08,98815.0,59.5875,59.6057,59.2594,59.3141,98815.0
2023-12-06 12:00:00,65.07,65.07,64.8,64.8,116504.0,59.3049,59.3049,59.0589,59.0589,116504.0
2023-12-06 12:30:00,64.8,65.02,64.78,65.0,98609.0,59.0589,59.2594,59.0406,59.2411,98609.0
2023-12-06 13:00:00,64.99,65.01,64.87,64.89,117621.0,59.232,59.2503,59.1227,59.1409,117621.0
2023-12-06 13:30:00,64.89,65.07,64.88,65.02,68369.0,59.1409,59.3049,59.1318,59.2594,68369.0
2023-12-06 14:00:00,65.02,65.05,64.9,64.93,63634.0,59.2594,59.2867,59.15,59.1773,63634.0
2023-12-06 14:30:00,64.94,65.01,64.93,64.95,51743.0,59.1865,59.2503,59.1773,59.1956,51743.0
2023-12-06 15:00:00,64.94,64.97,64.84,64.88,90146.0,59.1865,59.2138,59.0953,59.1318,90146.0
2023-12-06 15:30:00,64.87,64.92,64.8,64.84,218668.0,59.1227,59.1682,59.0589,59.0953,218668.0
2023-12-07 09:30:00,65.37,65.58,65.12,65.36,93700.0,59.5784,59.7698,59.3505,59.5692,93700.0
2023-12-07 10:00:00,65.35,65.45,65.28,65.36,106087.0,59.5601,59.6513,59.4963,59.5692,106087.0
2023-12-07 10:30:00,65.35,65.36,65.18,65.25,71354.0,59.5601,59.5692,59.4052,59.469,71354.0
2023-12-07 11:00:00,65.27,65.44,65.24,65.24,46248.0,59.4872,59.6422,59.4599,59.4599,46248.0
2023-12-07 11:30:00,65.28,65.39,65.23,65.31,48588.0,59.4963,59.5966,59.4508,59.5237,48588.0
2023-12-07 12:00:00,65.29,65.3,65.15,65.25,55957.0,59.5055,59.5146,59.3779,59.469,55957.0
2023-12-07 12:30:00,65.24,65.39,65.23,65.39,28644.0,59.4599,59.5966,59.4508,59.5966,28644.0
2023-12-07 13:00:00,65.38,65.47,65.37,65.46,30858.0,59.5875,59.6695,59.5784,59.6604,30858.0
2023-12-07 13:30:00,65.46,65.49,65.4,65.42,34151.0,59.6604,59.6877,59.6057,59.6239,34151.0
2023-12-07 14:00:00,65.42,65.49,65.39,65.44,43211.0,59.6239,59.6877,59.5966,59.6422,43211.0
2023-12-07 14:30:00,65.43,65.43,65.29,65.34,31885.0,59.633,59.633,59.5055,59.551,31885.0
2023-12-07 15:00:00,65.34,65.45,65.26,65.44,80961.0,59.551,59.6513,59.4781,59.6422,80961.0
2023-12-07 15:30:00,65.44,65.52,65.35,65.51,137059.0,59.6422,59.7151,59.5601,59.706,137059.0
2023-12-08 09:30:00,65.94,66.28,65.89,66.21,39015.0,60.0979,60.4077,60.0523,60.3439,39015.0
2023-12-08 10:00:00,66.22,66.47,66.2,66.41,69664.0,60.3531,60.5809,60.3348,60.5262,69664.0
2023-12-08 10:30:00,66.42,66.6,66.37,66.57,62310.0,60.5353,60.6994,60.4898,60.672,62310.0
2023-12-08 11:00:00,66.58,66.59,66.48,66.57,72069.0,60.6812,60.6903,60.59,60.672,72069.0
2023-12-08 11:30:00,66.58,66.68,66.3,66.35,47651.0,60.6812,60.7723,60.426,60.4715,47651.0
2023-12-08 12:00:00,66.42,66.42,66.23,66.33,60328.0,60.5353,60.5353,60.3622,60.4533,60328.0
2023-12-08 12:30:00,66.33,66.42,66.27,66.4,33628.0,60.4533,60.5353,60.3986,60.5171,33628.0
2023-12-08 13:00:00,66.41,66.54,66.37,66.54,19236.0,60.5262,60.6447,60.4898,60.6447,19236.0
2023-12-08 13:30:00,66.53,66.66,66.49,66.56,24978.0,60.6356,60.7541,60.5991,60.6629,24978.0
2023-12-08 14:00:00,66.53,66.56,66.48,66.51,28454.0,60.6356,60.6629,60.59,60.6174,28454.0
2023-12-08 14:30:00,66.52,66.63,66.46,66.62,39994.0,60.6265,60.7267,60.5718,60.7176,39994.0
2023-12-08 15:00:00,66.6,66.6,66.46,66.51,44754.0,60.6994,60.6994,60.5718,60.6174,44754.0
2023-12-08 15:30:00,66.5,66.59,66.49,66.54,96979.0,60.6082,60.6903,60.5991,60.6447,96979.0
2023-12-11 09:30:00,66.57,66.76,66.54,66.75,78459.0,60.672,60.8452,60.6447,60.8361,78459.0
2023-12-11 10:00:00,66.74,66.84,66.6,66.73,65072.0,60.827,60.9181,60.6994,60.8179,65072.0
2023-12-11 10:30:00,66.75,66.82,66.72,66.75,44026.0,60.8361,60.8999,60.8088,60.8361,44026.0
2023-12-11 11:00:00,66.75,66.78,66.6,66.69,52894.0,60.8361,60.8634,60.6994,60.7814,52894.0
2023-12-11 11:30:00,66.67,66.67,66.49,66.5,26539.0,60.7632,60.7632,60.5991,60.6082,26539.0
2023-12-11 12:00:00,66.51,66.52,66.31,66.36,25148.0,60.6174,60.6265,60.4351,60.4807,25148.0
2023-12-11 12:30:00,66.36,66.45,66.34,66.42,20322.0,60.4807,60.5627,60.4624,60.5353,20322.0
2023-12-11 13:00:00,66.42,66.56,66.42,66.5,27420.0,60.5353,60.6629,60.5353,60.6082,27420.0
2023-12-11 13:30:00,66.5,66.61,66.5,66.58,17211.0,60.6082,60.7085,60.6082,60.6812,17211.0
2023-12-11 14:00:00,66.59,66.62,66.47,66.53,28316.0,60.6903,60.7176,60.5809,60.6356,28316.0
2023-12-11 14:30:00,66.55,66.57,66.43,66.45,37509.0,60.6538,60.672,60.5444,60.5627,37509.0
2023-12-11 15:00:00,66.44,66.54,66.4,66.51,61805.0,60.5536,60.6447,60.5171,60.6174,61805.0
2023-12-11 15:30:00,66.5,66.53,66.46,66.53,78387.0,60.6082,60.6356,60.5718,60.6356,78387.0
2023-12-12 09:30:00,66.17,66.21,65.98,66.11,113235.0,60.3075,60.3439,60.1343,60.2528,113235.0
2023-12-12 10:00:00,66.05,66.3,66.02,66.21,34642.0,60.1981,60.426,60.1708,60.3439,34642.0
2023-12-12 10:30:00,66.19,66.35,66.17,66.23,43571.0,60.3257,60.4715,60.3075,60.3622,43571.0
2023-12-12 11:00:00,66.25,66.26,66.09,66.15,91375.0,60.3804,60.3895,60.2346,60.2893,91375.0
2023-12-12 11:30:00,66.16,66.36,66.02,66.18,183532.0,60.2984,60.4807,60.1708,60.3166,183532.0
2023-12-12 12:00:00,66.18,66.37,66.15,66.33,60669.0,60.3166,60.4898,60.2893,60.4533,60669.0
2023-12-12 12:30:00,66.33,66.33,66.1,66.17,32413.0,60.4533,60.4533,60.2437,60.3075,32413.0
2023-12-12 13:00:00,66.17,66.25,66.1,66.25,142208.0,60.3075,60.3804,60.2437,60.3804,142208.0
2023-12-12 13:30:00,66.23,66.43,66.16,66.41,89685.0,60.3622,60.5444,60.2984,60.5262,89685.0
2023-12-12 14:00:00,66.4,66.46,66.38,66.44,122226.0,60.5171,60.5718,60.4989,60.5536,122226.0
2023-12-12 14:30:00,66.45,66.58,66.43,66.52,190462.0,60.5627,60.6812,60.5444,60.6265,190462.0
2023-12-12 15:00:00,66.51,66.56,66.48,66.53,106713.0,60.6174,60.6629,60.59,60.6356,106713.0
2023-12-12 15:30:00,66.53,66.57,66.29,66.37,233786.0,60.6356,60.672,60.4169,60.4898,233786.0
2023-12-13 09:30:00,66.41,66.53,66.3,66.44,50535.0,60.5262,60.6356,60.426,60.5536,50535.0
2023-12-13 10:00:00,66.42,66.45,66.0,66.05,61369.0,60.5353,60.5627,60.1525,60.1981,61369.0
2023-12-13 10:30:00,66.08,66.35,66.03,66.35,72066.0,60.2255,60.4715,60.1799,60.4715,72066.0
2023-12-13 11:00:00,66.35,66.37,66.16,66.24,32753.0,60.4715,60.4898,60.2984,60.3713,32753.0
2023-12-13 11:30:00,66.23,66.46,66.08,66.2,111940.0,60.3622,60.5718,60.2255,60.3348,111940.0
2023-12-13 12:00:00,66.19,66.25,66.09,66.13,18564.0,60.3257,60.3804,60.2346,60.271,18564.0
2023-12-13 12:30:00,66.12,66.24,66.11,66.22,29775.0,60.2619,60.3713,60.2528,60.3531,29775.0
2023-12-13 13:00:00,66.22,66.24,66.16,66.18,28199.0,60.3531,60.3713,60.2984,60.3166,28199.0
2023-12-13 13:30:00,66.18,66.23,66.11,66.23,20596.0,60.3166,60.3622,60.2528,60.3622,20596.0
2023-12-13 14:00:00,66.24,66.6,66.24,66.5,43307.0,60.3713,60.6994,60.3713,60.6082,43307.0
2023-12-13 14:30:00,66.5,66.9,66.49,66.9,47456.0,60.6082,60.9728,60.5991,60.9728,47456.0
2023-12-13 15:00:00,66.87,66.96,66.78,66.89,54142.0,60.9455,61.0275,60.8634,60.9637,54142.0
2023-12-13 15:30:00,66.9,67.09,66.86,67.07,98405.0,60.9728,61.146,60.9364,61.1277,98405.0
2023-12-14 09:30:00,67.2,67.57,67.16,67.56,102072.0,61.2462,61.5834,61.2098,61.5743,102072.0
2023-12-14 10:00:00,67.56,67.59,67.32,67.39,85869.0,61.5743,61.6017,61.3556,61.4194,85869.0
2023-12-14 10:30:00,67.4,67.65,67.39,67.64,95089.0,61.4285,61.6564,61.4194,61.6472,95089.0
2023-12-14 11:00:00,67.62,67.66,67.51,67.64,67418.0,61.629,61.6655,61.5288,61.6472,67418.0
2023-12-14 11:30:00,67.66,67.69,67.5,67.63,33184.0,61.6655,61.6928,61.5196,61.6381,33184.0
2023-12-14 12:00:00,67.65,67.75,67.61,67.67,30664.0,61.6564,61.7475,61.6199,61.6746,30664.0
2023-12-14 12:30:00,67.65,67.78,67.64,67.73,28080.0,61.6564,61.7748,61.6472,61.7293,28080.0
2023-12-14 13:00:00,67.73,67.78,67.61,67.75,16056.0,61.7293,61.7748,61.6199,61.7475,16056.0
2023-12-14 13:30:00,67.75,67.88,67.63,67.67,60962.0,61.7475,61.866,61.6381,61.6746,60962.0
2023-12-14 14:00:00,67.66,67.74,67.63,67.69,67255.0,61.6655,61.7384,61.6381,61.6928,67255.0
2023-12-14 14:30:00,67.69,67.73,67.66,67.71,46863.0,61.6928,61.7293,61.6655,61.711,46863.0
2023-12-14 15:00:00,67.7,67.83,67.7,67.78,46343.0,61.7019,61.8204,61.7019,61.7748,46343.0
2023-12-14 15:30:00,67.77,67.87,67.74,67.75,100957.0,61.7657,61.8569,61.7384,61.7475,100957.0
2023-12-15 09:30:00,67.91,67.97,67.64,67.77,120357.0,61.8933,61.948,61.6472,61.7657,120357.0
2023-12-15 10:00:00,67.8,67.89,67.42,67.6,98271.0,61.7931,61.8751,61.4467,61.6108,98271.0
2023-12-15 10:30:00,67.59,67.72,67.38,67.47,76054.0,61.6017,61.7202,61.4103,61.4923,76054.0
2023-12-15 11:00:00,67.48,67.5,66.99,67.08,491398.0,61.5014,61.5196,61.0548,61.1369,491398.0
2023-12-15 11:30:00,67.06,67.22,66.75,67.03,101370.0,61.1186,61.2645,60.8361,61.0913,101370.0
2023-12-15 12:00:00,67.03,67.25,67.03,67.17,41199.0,61.0913,61.2918,61.0913,61.2189,41199.0
2023-12-15 12:30:00,67.17,67.17,67.04,67.11,46748.0,61.2189,61.2189,61.1004,61.1642,46748.0
2023-12-15 13:00:00,67.11,67.14,67.04,67.08,43967.0,61.1642,61.1915,61.1004,61.1369,43967.0
2023-12-15 13:30:00,67.09,67.1,67.02,67.04,42882.0,61.146,61.1551,61.0822,61.1004,42882.0
2023-12-15 14:00:00,67.04,67.05,66.92,67.02,39743.0,61.1004,61.1095,60.991,61.0822,39743.0
2023-12-15 14:30:00,67.0,67.02,66.95,66.97,51086.0,61.0639,61.0822,61.0184,61.0366,51086.0
2023-12-15 15:00:00,66.97,67.02,66.93,67.01,66516.0,61.0366,61.0822,61.0002,61.0731,66516.0
2023-12-15 15:30:00,67.01,67.01,66.73,66.9,220761.0,61.0731,61.0731,60.8179,60.9728,220761.0
2023-12-18 09:30:00,68.27,68.52,68.26,68.4,128488.0,62.2214,62.4493,62.2123,62.3399,128488.0
2023-12-18 10:00:00,68.38,68.47,68.16,68.28,90505.0,62.3217,62.4037,62.1212,62.2305,90505.0
2023-12-18 10:30:00,68.28,68.28,68.0,68.11,54430.0,62.2305,62.2305,61.9754,62.0756,54430.0
2023-12-18 11:00:00,68.1,68.28,68.06,68.11,51435.0,62.0665,62.2305,62.03,62.0756,51435.0
2023-12-18 11:30:00,68.1,68.13,67.94,68.02,37607.0,62.0665,62.0938,61.9207,61.9936,37607.0
2023-12-18 12:00:00,68.0,68.11,67.96,68.07,57678.0,61.9754,62.0756,61.9389,62.0391,57678.0
2023-12-18 12:30:00,68.08,68.1,68.0,68.06,27460.0,62.0483,62.0665,61.9754,62.03,27460.0
2023-12-18 13:00:00,68.05,68.08,68.0,68.06,38826.0,62.0209,62.0483,61.9754,62.03,38826.0
2023-12-18 13:30:00,68.06,68.06,67.89,67.92,34264.0,62.03,62.03,61.8751,61.9024,34264.0
2023-12-18 14:00:00,67.92,67.92,67.68,67.69,63374.0,61.9024,61.9024,61.6837,61.6928,63374.0
2023-12-18 14:30:00,67.68,67.84,67.65,67.81,47404.0,61.6837,61.8295,61.6564,61.8022,47404.0
2023-12-18 15:00:00,67.81,67.84,67.73,67.76,49422.0,61.8022,61.8295,61.7293,61.7566,49422.0
2023-12-18 15:30:00,67.76,67.77,67.66,67.73,122192.0,61.7566,61.7657,61.6655,61.7293,122192.0
2023-12-19 09:30:00,67.81,68.04,67.72,68.02,89109.0,61.8022,62.0118,61.7202,61.9936,89109.0
2023-12-19 10:00:00,68.03,68.03,67.72,67.9,68503.0,62.0027,62.0027,61.7202,61.8842,68503.0
2023-12-19 10:30:00,67.89,67.98,67.81,67.95,39931.0,61.8751,61.9571,61.8022,61.9298,39931.0
2023-12-19 11:00:00,67.94,67.98,67.87,67.95,36789.0,61.9207,61.9571,61.8569,61.9298,36789.0
2023-12-19 11:30:00,67.96,68.02,67.77,68.0,58804.0,61.9389,61.9936,61.7657,61.9754,58804.0
2023-12-19 12:00:00,67.99,68.03,67.92,68.0,26624.0,61.9662,62.0027,61.9024,61.9754,26624.0
2023-12-19 12:30:00,67.98,68.01,67.93,67.98,20040.0,61.9571,61.9845,61.9116,61.9571,20040.0
2023-12-19 13:00:00,68.0,68.01,67.92,67.95,18203.0,61.9754,61.9845,61.9024,61.9298,18203.0
2023-12-19 13:30:00,67.94,68.01,67.94,67.99,25586.0,61.9207,61.9845,61.9207,61.9662,25586.0
2023-12-19 14:00:00,67.99,68.02,67.9,67.99,47323.0,61.9662,61.9936,61.8842,61.9662,47323.0
2023-12-19 14:30:00,67.97,68.03,67.94,68.0,41740.0,61.948,62.0027,61.9207,61.9754,41740.0
2023-12-19 15:00:00,68.01,68.02,67.97,67.98,51945.0,61.9845,61.9936,61.948,61.9571,51945.0
2023-12-19 15:30:00,67.97,67.99,67.86,67.93,151813.0,61.948,61.9662,61.8478,61.9116,151813.0
2023-12-20 09:30:00,67.98,68.21,67.97,68.09,66255.0,61.9571,62.1667,61.948,62.0574,66255.0
2023-12-20 10:00:00,68.07,68.25,68.04,68.08,37184.0,62.0391,62.2032,62.0118,62.0483,37184.0
2023-12-20 10:30:00,68.09,68.09,67.98,68.02,39659.0,62.0574,62.0574,61.9571,61.9936,39659.0
2023-12-20 11:00:00,68.03,68.26,68.01,68.26,52692.0,62.0027,62.2123,61.9845,62.2123,52692.0
2023-12-20 11:30:00,68.26,68.26,68.02,68.05,47556.0,62.2123,62.2123,61.9936,62.0209,47556.0
2023-12-20 12:00:00,68.06,68.2,68.03,68.15,27579.0,62.03,62.1576,62.0027,62.1121,27579.0
2023-12-20 12:30:00,68.16,68.19,68.07,68.16,23722.0,62.1212,62.1485,62.0391,62.1212,23722.0
2023-12-20 13:00:00,68.15,68.16,68.07,68.11,29863.0,62.1121,62.1212,62.0391,62.0756,29863.0
2023-12-20 13:30:00,68.12,68.13,68.02,68.03,16853.0,62.0847,62.0938,61.9936,62.0027,16853.0
2023-12-20 14:00:00,68.04,68.07,68.0,68.07,25639.0,62.0118,62.0391,61.9754,62.0391,25639.0
2023-12-20 14:30:00,68.06,68.09,67.66,67.66,46110.0,62.03,62.0574,61.6655,61.6655,46110.0
2023-12-20 15:00:00,67.65,67.76,67.56,67.59,39003.0,61.6564,61.7566,61.5743,61.6017,39003.0
2023-12-20 15:30:00,67.59,67.61,67.22,67.22,146615.0,61.6017,61.6199,61.2645,61.2645,146615.0
2023-12-21 09:30:00,67.79,68.15,67.69,67.93,76703.0,61.784,62.1121,61.6928,61.9116,76703.0
2023-12-21 10:00:00,67.95,68.06,67.78,67.79,32733.0,61.9298,62.03,61.7748,61.784,32733.0
2023-12-21 10:30:00,67.81,68.02,67.81,67.92,41678.0,61.8022,61.9936,61.8022,61.9024,41678.0
2023-12-21 11:00:00,67.93,68.1,67.92,68.09,34362.0,61.9116,62.0665,61.9024,62.0574,34362.0
2023-12-21 11:30:00,68.11,68.12,67.91,67.92,30644.0,62.0756,62.0847,61.8933,61.9024,30644.0
2023-12-21 12:00:00,67.92,67.92,67.75,67.77,16373.0,61.9024,61.9024,61.7475,61.7657,16373.0
2023-12-21 12:30:00,67.78,67.93,67.75,67.91,26718.0,61.7748,61.9116,61.7475,61.8933,26718.0
2023-12-21 13:00:00,67.92,68.04,67.91,68.03,23417.0,61.9024,62.0118,61.8933,62.0027,23417.0
2023-12-21 13:30:00,68.03,68.04,67.93,67.93,39369.0,62.0027,62.0118,61.9116,61.9116,39369.0
2023-12-21 14:00:00,67.93,68.04,67.92,68.01,33958.0,61.9116,62.0118,61.9024,61.9845,33958.0
2023-12-21 14:30:00,68.01,68.11,68.0,68.11,43575.0,61.9845,62.0756,61.9754,62.0756,43575.0
2023-12-21 15:00:00,68.12,68.25,68.11,68.23,58848.0,62.0847,62.2032,62.0756,62.185,58848.0
2023-12-21 15:30:00,68.25,68.4,68.19,68.4,112755.0,62.2032,62.3399,62.1485,62.3399,112755.0
2023-12-22 09:30:00,68.88,68.99,68.75,68.81,74526.0,62.7774,62.8776,62.6589,62.7136,74526.0
2023-12-22 10:00:00,68.83,68.96,68.74,68.75,111544.0,62.7318,62.8503,62.6498,62.6589,111544.0
2023-12-22 10:30:00,68.75,68.81,68.58,68.63,99514.0,62.6589,62.7136,62.504,62.5495,99514.0
2023-12-22 11:00:00,68.62,68.69,68.57,68.69,50404.0,62.5404,62.6042,62.4949,62.6042,50404.0
2023-12-22 11:30:00,68.7,68.72,68.63,68.68,47616.0,62.6133,62.6316,62.5495,62.5951,47616.0
2023-12-22 12:00:00,68.67,68.75,68.65,68.75,20153.0,62.586,62.6589,62.5678,62.6589,20153.0
2023-12-22 12:30:00,68.76,68.85,68.74,68.83,16486.0,62.668,62.75,62.6498,62.7318,16486.0
2023-12-22 13:00:00,68.84,68.87,68.78,68.79,17938.0,62.7409,62.7683,62.6862,62.6954,17938.0
2023-12-22 13:30:00,68.8,68.83,68.76,68.79,23094.0,62.7045,62.7318,62.668,62.6954,23094.0
2023-12-22 14:00:00,68.81,68.83,68.59,68.6,73815.0,62.7136,62.7318,62.5131,62.5222,73815.0
2023-12-22 14:30:00,68.55,68.73,68.5,68.68,26704.0,62.4766,62.6407,62.4311,62.5951,26704.0
2023-12-22 15:00:00,68.68,68.7,68.56,68.56,45405.0,62.5951,62.6133,62.4857,62.4857,45405.0
2023-12-22 15:30:00,68.56,68.56,68.39,68.46,87647.0,62.4857,62.4857,62.3308,62.3946,87647.0
2023-12-26 09:30:00,68.39,69.0,68.39,68.65,28220.0,62.3308,62.8868,62.3308,62.5678,28220.0
2023-12-26 10:00:00,68.69,68.86,68.66,68.8,23852.0,62.6042,62.7592,62.5769,62.7045,23852.0
2023-12-26 10:30:00,68.81,68.92,68.77,68.88,21768.0,62.7136,62.8138,62.6771,62.7774,21768.0
2023-12-26 11:00:00,68.89,68.99,68.88,68.98,21509.0,62.7865,62.8776,62.7774,62.8685,21509.0
2023-12-26 11:30:00,68.98,69.05,68.95,69.04,19153.0,62.8685,62.9323,62.8412,62.9232,19153.0
2023-12-26 12:00:00,69.05,69.2,69.04,69.15,24902.0,62.9323,63.069,62.9232,63.0235,24902.0
2023-12-26 12:30:00,69.15,69.17,69.06,69.17,12429.0,63.0235,63.0417,62.9414,63.0417,12429.0
2023-12-26 13:00:00,69.18,69.22,69.13,69.13,12924.0,63.0508,63.0873,63.0052,63.0052,12924.0
2023-12-26 13:30:00,69.14,69.25,69.12,69.25,17036.0,63.0143,63.1146,62.9961,63.1146,17036.0
2023-12-26 14:00:00,69.21,69.26,69.14,69.14,23875.0,63.0781,63.1237,63.0143,63.0143,23875.0
2023-12-26 14:30:00,69.16,69.22,69.13,69.22,17583.0,63.0326,63.0873,63.0052,63.0873,17583.0
2023-12-26 15:00:00,69.22,69.23,69.16,69.21,27091.0,63.0873,63.0964,63.0326,63.0781,27091.0
2023-12-26 15:30:00,69.21,69.22,68.95,68.95,86241.0,63.0781,63.0873,62.8412,62.8412,86241.0
2023-12-27 09:30:00,69.3,69.58,69.25,69.52,88168.0,63.1602,63.4154,63.1146,63.3607,88168.0
2023-12-27 10:00:00,69.52,69.63,69.48,69.58,76094.0,63.3607,63.4609,63.3242,63.4154,76094.0
2023-12-27 10:30:00,69.59,69.59,69.47,69.52,50476.0,63.4245,63.4245,63.3151,63.3607,50476.0
2023-12-27 11:00:00,69.52,69.58,69.44,69.45,59313.0,63.3607,63.4154,63.2878,63.2969,59313.0
2023-12-27 11:30:00,69.44,69.44,69.26,69.26,31773.0,63.2878,63.2878,63.1237,63.1237,31773.0
2023-12-27 12:00:00,69.26,69.29,69.15,69.15,27839.0,63.1237,63.1511,63.0235,63.0235,27839.0
2023-12-27 12:30:00,69.15,69.18,69.1,69.14,28101.0,63.0235,63.0508,62.9779,63.0143,28101.0
2023-12-27 13:00:00,69.15,69.31,69.15,69.29,26118.0,63.0235,63.1693,63.0235,63.1511,26118.0
2023-12-27 13:30:00,69.29,69.31,69.18,69.18,32725.0,63.1511,63.1693,63.0508,63.0508,32725.0
2023-12-27 14:00:00,69.18,69.18,68.96,69.13,50397.0,63.0508,63.0508,62.8503,63.0052,50397.0
2023-12-27 14:30:00,69.13,69.18,69.03,69.05,44897.0,63.0052,63.0508,62.9141,62.9323,44897.0
2023-12-27 15:00:00,69.06,69.08,69.01,69.06,63775.0,62.9414,62.9597,62.8959,62.9414,63775.0
2023-12-27 15:30:00,69.06,69.16,68.99,69.16,138465.0,62.9414,63.0326,62.8776,63.0326,138465.0
2023-12-28 09:30:00,67.63,67.81,67.5,67.75,77178.0,62.3835,62.5495,62.2636,62.4942,77178.0
2023-12-28 10:00:00,67.75,67.82,67.66,67.66,72491.0,62.4942,62.5587,62.4112,62.4112,72491.0
2023-12-28 10:30:00,67.66,67.67,67.42,67.47,58697.0,62.4112,62.4204,62.1898,62.2359,58697.0
2023-12-28 11:00:00,67.48,67.57,67.18,67.24,61510.0,62.2451,62.3281,61.9684,62.0237,61510.0
2023-12-28 11:30:00,67.25,67.35,67.22,67.3,35197.0,62.033,62.1252,62.0053,62.0791,35197.0
2023-12-28 12:00:00,67.29,67.46,67.28,67.43,47794.0,62.0699,62.2267,62.0606,62.199,47794.0
2023-12-28 12:30:00,67.43,67.47,67.3,67.31,26775.0,62.199,62.2359,62.0791,62.0883,26775.0
2023-12-28 13:00:00,67.31,67.32,67.17,67.2,42333.0,62.0883,62.0975,61.9592,61.9868,42333.0
2023-12-28 13:30:00,67.2,67.26,67.09,67.14,24907.0,61.9868,62.0422,61.8854,61.9315,24907.0
2023-12-28 14:00:00,67.15,67.16,67.06,67.12,38484.0,61.9407,61.9499,61.8577,61.9131,38484.0
2023-12-28 14:30:00,67.11,67.16,67.08,67.11,31847.0,61.9038,61.9499,61.8762,61.9038,31847.0
2023-12-28 15:00:00,67.11,67.2,67.08,67.13,56012.0,61.9038,61.9868,61.8762,61.9223,56012.0
2023-12-28 15:30:00,67.13,67.15,66.92,66.92,123306.0,61.9223,61.9407,61.7286,61.7286,123306.0
2023-12-29 09:30:00,67.56,67.56,67.41,67.51,48784.0,62.3189,62.3189,62.1806,62.2728,48784.0
2023-12-29 10:00:00,67.48,67.61,67.48,67.6,35933.0,62.2451,62.365,62.2451,62.3558,35933.0
2023-12-29 10:30:00,67.6,67.62,67.38,67.41,31887.0,62.3558,62.3743,62.1529,62.1806,31887.0
2023-12-29 11:00:00,67.4,67.43,67.24,67.3,30877.0,62.1713,62.199,62.0237,62.0791,30877.0
2023-12-29 11:30:00,67.28,67.51,67.22,67.26,33317.0,62.0606,62.2728,62.0053,62.0422,33317.0
2023-12-29 12:00:00,67.23,67.46,67.21,67.41,24052.0,62.0145,62.2267,61.9961,62.1806,24052.0
2023-12-29 12:30:00,67.39,67.42,67.32,67.38,53613.0,62.1621,62.1898,62.0975,62.1529,53613.0
2023-12-29 13:00:00,67.39,67.45,67.22,67.22,42372.0,62.1621,62.2175,62.0053,62.0053,42372.0
2023-12-29 13:30:00,67.25,67.33,67.23,67.3,19247.0,62.033,62.1068,62.0145,62.0791,19247.0
2023-12-29 14:00:00,67.31,67.33,67.24,67.25,11660.0,62.0883,62.1068,62.0237,62.033,11660.0
2023-12-29 14:30:00,67.25,67.38,67.24,67.34,18338.0,62.033,62.1529,62.0237,62.116,18338.0
2023-12-29 15:00:00,67.34,67.47,67.33,67.45,15295.0,62.116,62.2359,62.1068,62.2175,15295.0
2023-12-29 15:30:00,67.44,67.48,67.32,67.41,53201.0,62.2082,62.2451,62.0975,62.1806,53201.0
2024-01-02 09:30:00,67.71,67.8,67.57,67.78,83681.0,62.4573,62.5403,62.3281,62.5219,83681.0
2024-01-02 10:00:00,67.77,67.98,67.75,67.98,93109.0,62.5126,62.7063,62.4942,62.7063,93109.0
2024-01-02 10:30:00,67.97,68.14,67.89,67.93,66537.0,62.6971,62.8539,62.6233,62.6602,66537.0
2024-01-02 11:00:00,67.93,68.07,67.88,67.91,46633.0,62.6602,62.7894,62.6141,62.6418,46633.0
2024-01-02 11:30:00,67.92,67.98,67.75,67.87,49607.0,62.651,62.7063,62.4942,62.6049,49607.0
2024-01-02 12:00:00,67.88,67.9,67.79,67.89,51830.0,62.6141,62.6325,62.5311,62.6233,51830.0
2024-01-02 12:30:00,67.89,68.1,67.89,68.04,21589.0,62.6233,62.817,62.6233,62.7617,21589.0
2024-01-02 13:00:00,68.04,68.11,68.0,68.02,38911.0,62.7617,62.8263,62.7248,62.7432,38911.0
2024-01-02 13:30:00,68.01,68.04,67.83,67.89,51037.0,62.734,62.7617,62.568,62.6233,51037.0
2024-01-02 14:00:00,67.88,67.89,67.74,67.8,61349.0,62.6141,62.6233,62.485,62.5403,61349.0
2024-01-02 14:30:00,67.8,67.81,67.72,67.74,100372.0,62.5403,62.5495,62.4665,62.485,100372.0
2024-01-02 15:00:00,67.73,67.75,67.58,67.61,87384.0,62.4757,62.4942,62.3374,62.365,87384.0
2024-01-02 15:30:00,67.61,67.61,67.48,67.53,173990.0,62.365,62.365,62.2451,62.2912,173990.0
2024-01-03 09:30:00,67.21,67.25,66.88,67.03,112181.0,61.9961,62.033,61.6917,61.83,112181.0
2024-01-03 10:00:00,67.05,67.27,67.03,67.16,120663.0,61.8485,62.0514,61.83,61.9499,120663.0
2024-01-03 10:30:00,67.16,67.26,66.93,67.07,116875.0,61.9499,62.0422,61.7378,61.8669,116875.0
2024-01-03 11:00:00,67.08,67.41,67.06,67.36,108880.0,61.8762,62.1806,61.8577,62.1344,108880.0
2024-01-03 11:30:00,67.37,67.48,67.24,67.45,49415.0,62.1437,62.2451,62.0237,62.2175,49415.0
2024-01-03 12:00:00,67.45,67.55,67.44,67.54,48024.0,62.2175,62.3097,62.2082,62.3005,48024.0
2024-01-03 12:30:00,67.54,67.64,67.52,67.64,19747.0,62.3005,62.3927,62.282,62.3927,19747.0
2024-01-03 13:00:00,67.66,67.77,67.65,67.75,40318.0,62.4112,62.5126,62.4019,62.4942,40318.0
2024-01-03 13:30:00,67.75,67.75,67.67,67.71,40919.0,62.4942,62.4942,62.4204,62.4573,40919.0
2024-01-03 14:00:00,67.68,67.92,67.63,67.92,38578.0,62.4296,62.651,62.3835,62.651,38578.0
2024-01-03 14:30:00,67.93,67.99,67.83,67.91,64486.0,62.6602,62.7156,62.568,62.6418,64486.0
2024-01-03 15:00:00,67.92,67.93,67.82,67.85,39378.0,62.651,62.6602,62.5587,62.5864,39378.0
2024-01-03 15:30:00,67.86,67.89,67.6,67.6,114688.0,62.5956,62.6233,62.3558,62.3558,114688.0
2024-01-04 09:30:00,68.78,68.92,68.52,68.67,152134.0,63.4443,63.5734,63.2044,63.3428,152134.0
2024-01-04 10:00:00,68.69,68.74,68.47,68.49,146093.0,63.3613,63.4074,63.1583,63.1768,146093.0
2024-01-04 10:30:00,68.48,68.53,68.35,68.47,95997.0,63.1675,63.2137,63.0476,63.1583,95997.0
2024-01-04 11:00:00,68.45,68.53,68.37,68.47,123041.0,63.1399,63.2137,63.0661,63.1583,123041.0
2024-01-04 11:30:00,68.48,68.53,68.22,68.24,71019.0,63.1675,63.2137,62.9277,62.9462,71019.0
2024-01-04 12:00:00,68.25,68.33,68.14,68.19,54870.0,62.9554,63.0292,62.8539,62.9,54870.0
2024-01-04 12:30:00,68.18,68.26,68.13,68.26,37834.0,62.8908,62.9646,62.8447,62.9646,37834.0
2024-01-04 13:00:00,68.26,68.36,68.19,68.32,25785.0,62.9646,63.0569,62.9,63.02,25785.0
2024-01-04 13:30:00,68.33,68.33,68.16,68.19,24130.0,63.0292,63.0292,62.8724,62.9,24130.0
2024-01-04 14:00:00,68.19,68.21,68.11,68.16,45625.0,62.9,62.9185,62.8263,62.8724,45625.0
2024-01-04 14:30:00,68.16,68.21,68.07,68.18,39368.0,62.8724,62.9185,62.7894,62.8908,39368.0
2024-01-04 15:00:00,68.18,68.18,68.03,68.03,71877.0,62.8908,62.8908,62.7525,62.7525,71877.0
2024-01-04 15:30:00,68.03,68.13,67.96,68.02,132394.0,62.7525,62.8447,62.6879,62.7432,132394.0
2024-01-05 09:30:00,68.45,68.49,68.17,68.42,47752.0,63.1399,63.1768,62.8816,63.1122,47752.0
2024-01-05 10:00:00,68.46,68.76,68.45,68.63,44019.0,63.1491,63.4258,63.1399,63.3059,44019.0
2024-01-05 10:30:00,68.56,68.77,68.54,68.73,19704.0,63.2413,63.4351,63.2229,63.3982,19704.0
2024-01-05 11:00:00,68.74,68.77,68.49,68.58,24503.0,63.4074,63.4351,63.1768,63.2598,24503.0
2024-01-05 11:30:00,68.58,68.62,68.39,68.42,15528.0,63.2598,63.2967,63.0845,63.1122,15528.0
2024-01-05 12:00:00,68.42,68.42,68.19,68.22,28919.0,63.1122,63.1122,62.9,62.9277,28919.0
2024-01-05 12:30:00,68.21,68.26,68.15,68.25,16685.0,62.9185,62.9646,62.8631,62.9554,16685.0
2024-01-05 13:00:00,68.22,68.22,68.08,68.16,28619.0,62.9277,62.9277,62.7986,62.8724,28619.0
2024-01-05 13:30:00,68.17,68.34,68.17,68.23,41823.0,62.8816,63.0384,62.8816,62.9369,41823.0
2024-01-05 14:00:00,68.25,68.34,68.2,68.3,35842.0,62.9554,63.0384,62.9093,63.0015,35842.0
2024-01-05 14:30:00,68.29,68.31,68.11,68.12,30821.0,62.9923,63.0107,62.8263,62.8355,30821.0
2024-01-05 15:00:00,68.12,68.24,68.1,68.13,48854.0,62.8355,62.9462,62.817,62.8447,48854.0
2024-01-05 15:30:00,68.12,68.28,68.1,68.23,95499.0,62.8355,62.9831,62.817,62.9369,95499.0
2024-01-08 09:30:00,66.9,66.9,66.35,66.61,83202.0,61.7101,61.7101,61.2028,61.4426,83202.0
2024-01-08 10:00:00,66.62,66.69,66.44,66.69,85923.0,61.4518,61.5164,61.2858,61.5164,85923.0
2024-01-08 10:30:00,66.7,66.76,66.59,66.61,34543.0,61.5256,61.581,61.4242,61.4426,34543.0
2024-01-08 11:00:00,66.63,66.69,66.48,66.55,50631.0,61.4611,61.5164,61.3227,61.3873,50631.0
2024-01-08 11:30:00,66.58,66.7,66.41,66.56,48587.0,61.4149,61.5256,61.2581,61.3965,48587.0
2024-01-08 12:00:00,66.57,66.7,66.57,66.59,19172.0,61.4057,61.5256,61.4057,61.4242,19172.0
2024-01-08 12:30:00,66.58,66.61,66.52,66.54,29912.0,61.4149,61.4426,61.3596,61.378,29912.0
2024-01-08 13:00:00,66.55,66.64,66.46,66.47,20208.0,61.3873,61.4703,61.3043,61.3135,20208.0
2024-01-08 13:30:00,66.47,66.53,66.46,66.47,14071.0,61.3135,61.3688,61.3043,61.3135,14071.0
2024-01-08 14:00:00,66.46,66.62,66.45,66.62,22488.0,61.3043,61.4518,61.295,61.4518,22488.0
2024-01-08 14:30:00,66.62,66.71,66.57,66.63,17661.0,61.4518,61.5349,61.4057,61.4611,17661.0
2024-01-08 15:00:00,66.64,66.66,66.54,66.6,39498.0,61.4703,61.4887,61.378,61.4334,39498.0
2024-01-08 15:30:00,66.61,66.67,66.56,66.63,86314.0,61.4426,61.498,61.3965,61.4611,86314.0
2024-01-09 09:30:00,66.16,66.18,65.83,65.94,67767.0,61.0275,61.046,60.7231,60.8246,67767.0
2024-01-09 10:00:00,65.95,65.98,65.78,65.79,69438.0,60.8338,60.8615,60.677,60.6862,69438.0
2024-01-09 10:30:00,65.79,66.05,65.77,65.77,79318.0,60.6862,60.9261,60.6678,60.6678,79318.0
2024-01-09 11:00:00,65.75,65.78,65.61,65.7,68306.0,60.6493,60.677,60.5202,60.6032,68306.0
2024-01-09 11:30:00,65.72,65.84,65.61,65.75,48630.0,60.6217,60.7324,60.5202,60.6493,48630.0
2024-01-09 12:00:00,65.73,65.75,65.66,65.69,31647.0,60.6309,60.6493,60.5663,60.594,31647.0
2024-01-09 12:30:00,65.69,65.78,65.61,65.76,197766.0,60.594,60.677,60.5202,60.6586,197766.0
2024-01-09 13:00:00,65.78,65.8,65.64,65.69,19430.0,60.677,60.6955,60.5479,60.594,19430.0
2024-01-09 13:30:00,65.67,65.74,65.59,65.68,25476.0,60.5755,60.6401,60.5017,60.5848,25476.0
2024-01-09 14:00:00,65.68,65.69,65.45,65.48,40684.0,60.5848,60.594,60.3726,60.4003,40684.0
2024-01-09 14:30:00,65.47,65.51,65.4,65.44,57353.0,60.3911,60.428,60.3265,60.3634,57353.0
2024-01-09 15:00:00,65.44,65.59,65.44,65.56,35545.0,60.3634,60.5017,60.3634,60.4741,35545.0
2024-01-09 15:30:00,65.56,65.6,65.43,65.48,106475.0,60.4741,60.511,60.3542,60.4003,106475.0
2024-01-10 09:30:00,65.74,65.75,65.48,65.55,49568.0,60.6401,60.6493,60.4003,60.4648,49568.0
2024-01-10 10:00:00,65.54,65.79,65.45,65.53,70928.0,60.4556,60.6862,60.3726,60.4464,70928.0
2024-01-10 10:30:00,65.51,65.56,65.4,65.51,68957.0,60.428,60.4741,60.3265,60.428,68957.0
2024-01-10 11:00:00,65.51,65.54,65.38,65.41,91084.0,60.428,60.4556,60.308,60.3357,91084.0
2024-01-10 11:30:00,65.39,65.5,65.27,65.3,99544.0,60.3173,60.4187,60.2066,60.2342,99544.0
2024-01-10 12:00:00,65.29,65.3,65.21,65.21,52133.0,60.225,60.2342,60.1512,60.1512,52133.0
2024-01-10 12:30:00,65.21,65.27,65.2,65.22,36294.0,60.1512,60.2066,60.142,60.1604,36294.0
2024-01-10 13:00:00,65.22,65.23,65.11,65.14,51823.0,60.1604,60.1697,60.059,60.0867,51823.0
2024-01-10 13:30:00,65.14,65.16,65.1,65.11,102277.0,60.0867,60.1051,60.0498,60.059,102277.0
2024-01-10 14:00:00,65.11,65.14,65.03,65.03,159112.0,60.059,60.0867,59.9852,59.9852,159112.0
2024-01-10 14:30:00,65.03,65.07,64.99,65.02,207690.0,59.9852,60.0221,59.9483,59.976,207690.0
2024-01-10 15:00:00,65.02,65.02,64.89,64.99,217429.0,59.976,59.976,59.856,59.9483,217429.0
2024-01-10 15:30:00,64.99,65.05,64.97,65.0,348337.0,59.9483,60.0036,59.9298,59.9575,348337.0
2024-01-11 09:30:00,65.85,65.86,65.13,65.29,181260.0,60.7416,60.7508,60.0774,60.225,181260.0
2024-01-11 10:00:00,65.28,65.31,65.05,65.14,185329.0,60.2158,60.2435,60.0036,60.0867,185329.0
2024-01-11 10:30:00,65.14,65.37,65.13,65.14,118968.0,60.0867,60.2988,60.0774,60.0867,118968.0
2024-01-11 11:00:00,65.15,65.25,65.06,65.06,54979.0,60.0959,60.1881,60.0129,60.0129,54979.0
2024-01-11 11:30:00,65.03,65.23,64.85,65.15,103263.0,59.9852,60.1697,59.8192,60.0959,103263.0
2024-01-11 12:00:00,65.15,65.21,65.12,65.13,54240.0,60.0959,60.1512,60.0682,60.0774,54240.0
2024-01-11 12:30:00,65.12,65.19,65.07,65.1,42650.0,60.0682,60.1328,60.0221,60.0498,42650.0
2024-01-11 13:00:00,65.07,65.22,65.06,65.14,68599.0,60.0221,60.1604,60.0129,60.0867,68599.0
2024-01-11 13:30:00,65.13,65.21,65.06,65.2,93827.0,60.0774,60.1512,60.0129,60.142,93827.0
2024-01-11 14:00:00,65.22,65.28,65.14,65.25,47021.0,60.1604,60.2158,60.0867,60.1881,47021.0
2024-01-11 14:30:00,65.26,65.35,65.23,65.34,52359.0,60.1973,60.2804,60.1697,60.2711,52359.0
2024-01-11 15:00:00,65.34,65.39,65.26,65.36,87691.0,60.2711,60.3173,60.1973,60.2896,87691.0
2024-01-11 15:30:00,65.36,65.41,65.25,65.37,161825.0,60.2896,60.3357,60.1881,60.2988,161825.0
2024-01-12 09:30:00,66.28,66.48,66.23,66.27,97304.0,61.1382,61.3227,61.0921,61.129,97304.0
2024-01-12 10:00:00,66.26,66.34,66.19,66.22,98182.0,61.1198,61.1936,61.0552,61.0829,98182.0
2024-01-12 10:30:00,66.22,66.23,65.97,65.99,86469.0,61.0829,61.0921,60.8523,60.8707,86469.0
2024-01-12 11:00:00,66.0,66.03,65.87,65.92,92037.0,60.8799,60.9076,60.76,60.8061,92037.0
2024-01-12 11:30:00,65.92,66.11,65.86,66.06,73225.0,60.8061,60.9814,60.7508,60.9353,73225.0
2024-01-12 12:00:00,66.06,66.12,65.98,66.0,37604.0,60.9353,60.9906,60.8615,60.8799,37604.0
2024-01-12 12:30:00,66.02,66.13,66.01,66.11,48531.0,60.8984,60.9999,60.8892,60.9814,48531.0
2024-01-12 13:00:00,66.09,66.22,66.08,66.21,69002.0,60.963,61.0829,60.9537,61.0736,69002.0
2024-01-12 13:30:00,66.21,66.22,66.15,66.22,40826.0,61.0736,61.0829,61.0183,61.0829,40826.0
2024-01-12 14:00:00,66.22,66.36,66.19,66.36,83253.0,61.0829,61.212,61.0552,61.212,83253.0
2024-01-12 14:30:00,66.36,66.36,66.21,66.3,86866.0,61.212,61.212,61.0736,61.1567,86866.0
2024-01-12 15:00:00,66.3,66.41,66.27,66.27,119392.0,61.1567,61.2581,61.129,61.129,119392.0
2024-01-12 15:30:00,66.25,66.48,66.24,66.34,226557.0,61.1105,61.3227,61.1013,61.1936,226557.0
2024-01-16 09:30:00,65.1,65.33,64.81,65.02,92813.0,60.0498,60.2619,59.7823,59.976,92813.0
2024-01-16 10:00:00,65.03,65.07,64.81,64.91,91835.0,59.9852,60.0221,59.7823,59.8745,91835.0
2024-01-16 10:30:00,64.91,64.94,64.82,64.91,125585.0,59.8745,59.9022,59.7915,59.8745,125585.0
2024-01-16 11:00:00,64.91,64.93,64.68,64.84,103557.0,59.8745,59.8929,59.6623,59.8099,103557.0
2024-01-16 11:30:00,64.84,64.88,64.71,64.75,65925.0,59.8099,59.8468,59.69,59.7269,65925.0
2024-01-16 12:00:00,64.75,64.76,64.49,64.49,51917.0,59.7269,59.7361,59.4871,59.4871,51917.0
2024-01-16 12:30:00,64.49,64.49,64.34,64.44,47043.0,59.4871,59.4871,59.3487,59.441,47043.0
2024-01-16 13:00:00,64.44,64.57,64.36,64.54,36914.0,59.441,59.5609,59.3672,59.5332,36914.0
2024-01-16 13:30:00,64.54,64.54,64.3,64.39,54526.0,59.5332,59.5332,59.3118,59.3948,54526.0
2024-01-16 14:00:00,64.38,64.46,64.34,64.39,61969.0,59.3856,59.4594,59.3487,59.3948,61969.0
2024-01-16 14:30:00,64.39,64.49,64.35,64.45,47240.0,59.3948,59.4871,59.3579,59.4502,47240.0
2024-01-16 15:00:00,64.45,64.49,64.39,64.42,95322.0,59.4502,59.4871,59.3948,59.4225,95322.0
2024-01-16 15:30:00,64.41,64.49,64.34,64.48,179440.0,59.4133,59.4871,59.3487,59.4779,179440.0
2024-01-17 09:30:00,63.0,63.11,62.72,63.01,167868.0,58.1127,58.2141,57.8544,58.1219,167868.0
2024-01-17 10:00:00,63.02,63.27,63.02,63.21,116947.0,58.1311,58.3617,58.1311,58.3064,116947.0
2024-01-17 10:30:00,63.21,63.35,63.05,63.06,89540.0,58.3064,58.4355,58.1588,58.168,89540.0
2024-01-17 11:00:00,63.05,63.34,63.04,63.17,84534.0,58.1588,58.4263,58.1496,58.2695,84534.0
2024-01-17 11:30:00,63.17,63.32,62.97,63.06,124410.0,58.2695,58.4078,58.085,58.168,124410.0
2024-01-17 12:00:00,63.07,63.1,62.94,63.09,60570.0,58.1772,58.2049,58.0573,58.1957,60570.0
2024-01-17 12:30:00,63.07,63.08,62.99,63.0,27287.0,58.1772,58.1865,58.1034,58.1127,27287.0
2024-01-17 13:00:00,63.0,63.0,62.91,62.94,68402.0,58.1127,58.1127,58.0297,58.0573,68402.0
2024-01-17 13:30:00,62.94,63.1,62.92,63.09,87132.0,58.0573,58.2049,58.0389,58.1957,87132.0
2024-01-17 14:00:00,63.09,63.18,63.05,63.09,73364.0,58.1957,58.2787,58.1588,58.1957,73364.0
2024-01-17 14:30:00,63.11,63.2,63.1,63.18,54410.0,58.2141,58.2972,58.2049,58.2787,54410.0
2024-01-17 15:00:00,63.17,63.18,63.11,63.13,86807.0,58.2695,58.2787,58.2141,58.2326,86807.0
2024-01-17 15:30:00,63.13,63.2,63.12,63.2,133641.0,58.2326,58.2972,58.2234,58.2972,133641.0
2024-01-18 09:30:00,63.43,63.43,62.95,63.32,180946.0,58.5093,58.5093,58.0665,58.4078,180946.0
2024-01-18 10:00:00,63.32,63.42,63.23,63.41,159446.0,58.4078,58.5001,58.3248,58.4909,159446.0
2024-01-18 10:30:00,63.41,63.45,63.27,63.28,100885.0,58.4909,58.5278,58.3617,58.3709,100885.0
2024-01-18 11:00:00,63.28,63.57,63.28,63.55,73181.0,58.3709,58.6384,58.3709,58.62,73181.0
2024-01-18 11:30:00,63.54,63.67,63.37,63.48,92274.0,58.6108,58.7307,58.454,58.5554,92274.0
2024-01-18 12:00:00,63.45,63.49,63.43,63.48,31118.0,58.5278,58.5647,58.5093,58.5554,31118.0
2024-01-18 12:30:00,63.49,63.56,63.43,63.53,36641.0,58.5647,58.6292,58.5093,58.6016,36641.0
2024-01-18 13:00:00,63.54,63.55,63.45,63.5,47853.0,58.6108,58.62,58.5278,58.5739,47853.0
2024-01-18 13:30:00,63.5,63.64,63.48,63.61,25472.0,58.5739,58.703,58.5554,58.6753,25472.0
2024-01-18 14:00:00,63.59,63.81,63.58,63.81,39867.0,58.6569,58.8598,58.6477,58.8598,39867.0
2024-01-18 14:30:00,63.8,63.87,63.76,63.81,63574.0,58.8506,58.9152,58.8137,58.8598,63574.0
2024-01-18 15:00:00,63.81,63.96,63.8,63.94,71622.0,58.8598,58.9982,58.8506,58.9797,71622.0
2024-01-18 15:30:00,63.95,64.01,63.85,64.0,169628.0,58.989,59.0443,58.8967,59.0351,169628.0
2024-01-19 09:30:00,63.79,63.79,63.5,63.59,120558.0,58.8414,58.8414,58.5739,58.6569,120558.0
2024-01-19 10:00:00,63.61,63.69,63.45,63.49,111453.0,58.6753,58.7491,58.5278,58.5647,111453.0
2024-01-19 10:30:00,63.5,63.57,63.39,63.48,114170.0,58.5739,58.6384,58.4724,58.5554,114170.0
2024-01-19 11:00:00,63.48,63.57,63.41,63.47,179931.0,58.5554,58.6384,58.4909,58.5462,179931.0
2024-01-19 11:30:00,63.48,63.55,63.36,63.48,79700.0,58.5554,58.62,58.4447,58.5554,79700.0
2024-01-19 12:00:00,63.48,63.52,63.42,63.52,49541.0,58.5554,58.5923,58.5001,58.5923,49541.0
2024-01-19 12:30:00,63.54,63.6,63.49,63.52,48439.0,58.6108,58.6661,58.5647,58.5923,48439.0
2024-01-19 13:00:00,63.52,63.6,63.49,63.6,67662.0,58.5923,58.6661,58.5647,58.6661,67662.0
2024-01-19 13:30:00,63.6,63.64,63.58,63.63,99431.0,58.6661,58.703,58.6477,58.6938,99431.0
2024-01-19 14:00:00,63.64,63.7,63.62,63.68,38146.0,58.703,58.7584,58.6846,58.7399,38146.0
2024-01-19 14:30:00,63.68,63.74,63.65,63.72,53062.0,58.7399,58.7953,58.7122,58.7768,53062.0
2024-01-19 15:00:00,63.72,63.78,63.71,63.78,81989.0,58.7768,58.8322,58.7676,58.8322,81989.0
2024-01-19 15:30:00,63.78,63.84,63.74,63.83,173545.0,58.8322,58.8875,58.7953,58.8783,173545.0
2024-01-22 09:30:00,62.92,63.14,62.59,62.93,177780.0,58.0389,58.2418,57.7345,58.0481,177780.0
2024-01-22 10:00:00,62.95,63.08,62.91,63.05,235330.0,58.0665,58.1865,58.0297,58.1588,235330.0
2024-01-22 10:30:00,63.05,63.08,62.85,62.86,153016.0,58.1588,58.1865,57.9743,57.9835,153016.0
2024-01-22 11:00:00,62.86,62.92,62.77,62.92,88182.0,57.9835,58.0389,57.9005,58.0389,88182.0
2024-01-22 11:30:00,62.92,63.06,62.8,63.06,113996.0,58.0389,58.168,57.9282,58.168,113996.0
2024-01-22 12:00:00,63.02,63.12,62.99,63.07,59956.0,58.1311,58.2234,58.1034,58.1772,59956.0
2024-01-22 12:30:00,63.06,63.19,63.04,63.17,44309.0,58.168,58.2879,58.1496,58.2695,44309.0
2024-01-22 13:00:00,63.17,63.33,63.15,63.16,59639.0,58.2695,58.4171,58.251,58.2603,59639.0
2024-01-22 13:30:00,63.17,63.3,63.15,63.3,77401.0,58.2695,58.3894,58.251,58.3894,77401.0
2024-01-22 14:00:00,63.28,63.3,63.15,63.27,146002.0,58.3709,58.3894,58.251,58.3617,146002.0
2024-01-22 14:30:00,63.27,63.27,63.11,63.13,78291.0,58.3617,58.3617,58.2141,58.2326,78291.0
2024-01-22 15:00:00,63.13,63.25,63.1,63.25,84156.0,58.2326,58.3433,58.2049,58.3433,84156.0
2024-01-22 15:30:00,63.25,63.28,63.14,63.27,222396.0,58.3433,58.3709,58.2418,58.3617,222396.0
2024-01-23 09:30:00,62.91,63.03,62.85,62.93,108431.0,58.0297,58.1403,57.9743,58.0481,108431.0
2024-01-23 10:00:00,62.94,63.17,62.92,63.09,187643.0,58.0573,58.2695,58.0389,58.1957,187643.0
2024-01-23 10:30:00,63.08,63.08,62.83,62.88,153054.0,58.1865,58.1865,57.9559,58.002,153054.0
2024-01-23 11:00:00,62.9,63.07,62.89,63.01,100887.0,58.0204,58.1772,58.0112,58.1219,100887.0
2024-01-23 11:30:00,63.0,63.05,62.96,63.0,43282.0,58.1127,58.1588,58.0758,58.1127,43282.0
2024-01-23 12:00:00,62.99,63.02,62.91,62.95,39285.0,58.1034,58.1311,58.0297,58.0665,39285.0
2024-01-23 12:30:00,62.96,63.0,62.91,63.0,32932.0,58.0758,58.1127,58.0297,58.1127,32932.0
2024-01-23 13:00:00,63.0,63.0,62.9,62.99,38074.0,58.1127,58.1127,58.0204,58.1034,38074.0
2024-01-23 13:30:00,62.98,62.99,62.94,62.98,46744.0,58.0942,58.1034,58.0573,58.0942,46744.0
2024-01-23 14:00:00,62.98,63.0,62.94,62.96,58033.0,58.0942,58.1127,58.0573,58.0758,58033.0
2024-01-23 14:30:00,62.96,63.0,62.92,62.99,52124.0,58.0758,58.1127,58.0389,58.1034,52124.0
2024-01-23 15:00:00,62.99,63.15,62.97,63.14,94786.0,58.1034,58.251,58.085,58.2418,94786.0
2024-01-23 15:30:00,63.14,63.3,63.11,63.26,218229.0,58.2418,58.3894,58.2141,58.3525,218229.0
2024-01-24 09:30:00,64.29,64.46,63.94,63.95,117944.0,59.3026,59.4594,58.9797,58.989,117944.0
2024-01-24 10:00:00,63.96,64.1,63.75,63.96,148878.0,58.9982,59.1273,58.8045,58.9982,148878.0
2024-01-24 10:30:00,63.99,64.11,63.83,63.97,108082.0,59.0259,59.1366,58.8783,59.0074,108082.0
2024-01-24 11:00:00,63.98,64.17,63.97,64.17,111208.0,59.0166,59.1919,59.0074,59.1919,111208.0
2024-01-24 11:30:00,64.14,64.24,63.86,64.12,107322.0,59.1642,59.2565,58.906,59.1458,107322.0
2024-01-24 12:00:00,64.13,64.19,64.08,64.14,41498.0,59.155,59.2104,59.1089,59.1642,41498.0
2024-01-24 12:30:00,64.14,64.16,63.99,64.05,72006.0,59.1642,59.1827,59.0259,59.0812,72006.0
2024-01-24 13:00:00,64.05,64.06,63.84,63.96,59443.0,59.0812,59.0904,58.8875,58.9982,59443.0
2024-01-24 13:30:00,63.96,64.06,63.92,64.0,68156.0,58.9982,59.0904,58.9613,59.0351,68156.0
2024-01-24 14:00:00,64.01,64.11,63.99,64.09,61500.0,59.0443,59.1366,59.0259,59.1181,61500.0
2024-01-24 14:30:00,64.09,64.25,64.05,64.17,129411.0,59.1181,59.2657,59.0812,59.1919,129411.0
2024-01-24 15:00:00,64.15,64.16,64.04,64.1,104238.0,59.1735,59.1827,59.072,59.1273,104238.0
2024-01-24 15:30:00,64.09,64.34,64.08,64.27,225030.0,59.1181,59.3487,59.1089,59.2841,225030.0
2024-01-25 09:30:00,64.16,64.31,63.87,64.13,195283.0,59.1827,59.321,58.9152,59.155,195283.0
2024-01-25 10:00:00,64.12,64.18,63.96,63.99,119611.0,59.1458,59.2011,58.9982,59.0259,119611.0
2024-01-25 10:30:00,64.0,64.01,63.74,63.8,102210.0,59.0351,59.0443,58.7953,58.8506,102210.0
2024-01-25 11:00:00,63.79,64.07,63.74,63.95,67016.0,58.8414,59.0997,58.7953,58.989,67016.0
2024-01-25 11:30:00,63.95,64.06,63.8,63.99,57835.0,58.989,59.0904,58.8506,59.0259,57835.0
2024-01-25 12:00:00,64.0,64.16,63.98,64.12,90798.0,59.0351,59.1827,59.0166,59.1458,90798.0
2024-01-25 12:30:00,64.12,64.21,64.07,64.2,40237.0,59.1458,59.2288,59.0997,59.2196,40237.0
2024-01-25 13:00:00,64.21,64.32,64.19,64.31,43600.0,59.2288,59.3303,59.2104,59.321,43600.0
2024-01-25 13:30:00,64.32,64.42,64.31,64.32,67353.0,59.3303,59.4225,59.321,59.3303,67353.0
2024-01-25 14:00:00,64.32,64.41,64.24,64.39,68639.0,59.3303,59.4133,59.2565,59.3948,68639.0
2024-01-25 14:30:00,64.38,64.62,64.38,64.62,116628.0,59.3856,59.607,59.3856,59.607,116628.0
2024-01-25 15:00:00,64.62,64.83,64.59,64.75,208677.0,59.607,59.8007,59.5793,59.7269,208677.0
2024-01-25 15:30:00,64.75,64.91,64.71,64.91,442964.0,59.7269,59.8745,59.69,59.8745,442964.0
2024-01-26 09:30:00,65.06,65.24,64.98,65.16,82340.0,60.0129,60.1789,59.9391,60.1051,82340.0
2024-01-26 10:00:00,65.17,65.18,65.02,65.04,172383.0,60.1143,60.1236,59.976,59.9944,172383.0
2024-01-26 10:30:00,65.04,65.09,64.86,64.87,71340.0,59.9944,60.0405,59.8284,59.8376,71340.0
2024-01-26 11:00:00,64.86,64.87,64.65,64.79,132306.0,59.8284,59.8376,59.6347,59.7638,132306.0
2024-01-26 11:30:00,64.78,64.95,64.75,64.86,56009.0,59.7546,59.9114,59.7269,59.8284,56009.0
2024-01-26 12:00:00,64.83,64.85,64.75,64.78,29275.0,59.8007,59.8192,59.7269,59.7546,29275.0
2024-01-26 12:30:00,64.78,64.86,64.72,64.82,36399.0,59.7546,59.8284,59.6992,59.7915,36399.0
2024-01-26 13:00:00,64.84,65.09,64.84,65.05,28793.0,59.8099,60.0405,59.8099,60.0036,28793.0
2024-01-26 13:30:00,65.05,65.15,65.05,65.11,55028.0,60.0036,60.0959,60.0036,60.059,55028.0
2024-01-26 14:00:00,65.12,65.43,65.09,65.41,215494.0,60.0682,60.3542,60.0405,60.3357,215494.0
2024-01-26 14:30:00,65.39,65.55,65.36,65.54,127522.0,60.3173,60.4648,60.2896,60.4556,127522.0
2024-01-26 15:00:00,65.54,65.69,65.48,65.48,157489.0,60.4556,60.594,60.4003,60.4003,157489.0
2024-01-26 15:30:00,65.48,65.61,65.47,65.55,243253.0,60.4003,60.5202,60.3911,60.4648,243253.0
2024-01-29 09:30:00,65.42,65.48,64.8,65.05,153318.0,60.3449,60.4003,59.773,60.0036,153318.0
2024-01-29 10:00:00,65.06,65.09,64.83,64.9,66534.0,60.0129,60.0405,59.8007,59.8653,66534.0
2024-01-29 10:30:00,64.91,65.05,64.9,64.96,87189.0,59.8745,60.0036,59.8653,59.9206,87189.0
2024-01-29 11:00:00,64.96,65.12,64.94,65.09,127714.0,59.9206,60.0682,59.9022,60.0405,127714.0
2024-01-29 11:30:00,65.1,65.16,64.95,65.03,96966.0,60.0498,60.1051,59.9114,59.9852,96966.0
2024-01-29 12:00:00,65.01,65.14,65.01,65.06,61290.0,59.9667,60.0867,59.9667,60.0129,61290.0
2024-01-29 12:30:00,65.07,65.14,65.04,65.11,87454.0,60.0221,60.0867,59.9944,60.059,87454.0
2024-01-29 13:00:00,65.1,65.2,65.06,65.17,68239.0,60.0498,60.142,60.0129,60.1143,68239.0
2024-01-29 13:30:00,65.17,65.23,65.13,65.17,72899.0,60.1143,60.1697,60.0774,60.1143,72899.0
2024-01-29 14:00:00,65.16,65.31,65.15,65.26,138489.0,60.1051,60.2435,60.0959,60.1973,138489.0
2024-01-29 14:30:00,65.26,65.38,65.24,65.35,109517.0,60.1973,60.308,60.1789,60.2804,109517.0
2024-01-29 15:00:00,65.35,65.6,65.35,65.54,158960.0,60.2804,60.511,60.2804,60.4556,158960.0
2024-01-29 15:30:00,65.53,65.58,65.43,65.54,236363.0,60.4464,60.4925,60.3542,60.4556,236363.0
2024-01-30 09:30:00,65.42,65.54,65.31,65.5,119822.0,60.3449,60.4556,60.2435,60.4187,119822.0
2024-01-30 10:00:00,65.5,65.52,65.23,65.29,65106.0,60.4187,60.4372,60.1697,60.225,65106.0
2024-01-30 10:30:00,65.32,65.59,65.32,65.5,73652.0,60.2527,60.5017,60.2527,60.4187,73652.0
2024-01-30 11:00:00,65.5,65.65,65.48,65.65,53316.0,60.4187,60.5571,60.4003,60.5571,53316.0
2024-01-30 11:30:00,65.65,65.81,65.51,65.74,109233.0,60.5571,60.7047,60.428,60.6401,109233.0
2024-01-30 12:00:00,65.74,65.86,65.72,65.75,57134.0,60.6401,60.7508,60.6217,60.6493,57134.0
2024-01-30 12:30:00,65.76,65.78,65.63,65.7,33138.0,60.6586,60.677,60.5386,60.6032,33138.0
2024-01-30 13:00:00,65.7,65.78,65.67,65.78,28024.0,60.6032,60.677,60.5755,60.677,28024.0
2024-01-30 13:30:00,65.78,65.89,65.78,65.86,41378.0,60.677,60.7785,60.677,60.7508,41378.0
2024-01-30 14:00:00,65.86,65.96,65.83,65.91,40041.0,60.7508,60.843,60.7231,60.7969,40041.0
2024-01-30 14:30:00,65.91,66.01,65.9,66.0,33693.0,60.7969,60.8892,60.7877,60.8799,33693.0
2024-01-30 15:00:00,66.0,66.07,65.95,66.07,50909.0,60.8799,60.9445,60.8338,60.9445,50909.0
2024-01-30 15:30:00,66.08,66.13,66.0,66.01,168365.0,60.9537,60.9999,60.8799,60.8892,168365.0
2024-01-31 09:30:00,65.92,66.02,65.71,65.79,197168.0,60.8061,60.8984,60.6124,60.6862,197168.0
2024-01-31 10:00:00,65.79,65.79,65.57,65.65,158927.0,60.6862,60.6862,60.4833,60.5571,158927.0
2024-01-31 10:30:00,65.65,65.68,65.42,65.62,145290.0,60.5571,60.5848,60.3449,60.5294,145290.0
2024-01-31 11:00:00,65.61,65.65,65.34,65.35,137255.0,60.5202,60.5571,60.2711,60.2804,137255.0
2024-01-31 11:30:00,65.35,65.35,65.17,65.33,117615.0,60.2804,60.2804,60.1143,60.2619,117615.0
2024-01-31 12:00:00,65.31,65.41,65.3,65.37,67724.0,60.2435,60.3357,60.2342,60.2988,67724.0
2024-01-31 12:30:00,65.38,65.39,65.28,65.36,44035.0,60.308,60.3173,60.2158,60.2896,44035.0
2024-01-31 13:00:00,65.35,65.36,65.22,65.26,83598.0,60.2804,60.2896,60.1604,60.1973,83598.0
2024-01-31 13:30:00,65.27,65.34,65.22,65.32,80693.0,60.2066,60.2711,60.1604,60.2527,80693.0
2024-01-31 14:00:00,65.34,65.4,65.12,65.19,116656.0,60.2711,60.3265,60.0682,60.1328,116656.0
2024-01-31 14:30:00,65.19,65.52,65.17,65.3,118761.0,60.1328,60.4372,60.1143,60.2342,118761.0
2024-01-31 15:00:00,65.29,65.29,65.08,65.23,143451.0,60.225,60.225,60.0313,60.1697,143451.0
2024-01-31 15:30:00,65.22,65.24,65.08,65.19,341242.0,60.1604,60.1789,60.0313,60.1328,341242.0
2024-02-01 09:30:00,65.47,65.85,65.46,65.85,150411.0,60.3911,60.7416,60.3818,60.7416,150411.0
2024-02-01 10:00:00,65.84,65.96,65.67,65.77,168715.0,60.7324,60.843,60.5755,60.6678,168715.0
2024-02-01 10:30:00,65.76,65.81,65.61,65.63,129980.0,60.6586,60.7047,60.5202,60.5386,129980.0
2024-02-01 11:00:00,65.64,65.76,65.58,65.76,52584.0,60.5479,60.6586,60.4925,60.6586,52584.0
2024-02-01 11:30:00,65.78,65.99,65.71,65.95,30313.0,60.677,60.8707,60.6124,60.8338,30313.0
2024-02-01 12:00:00,65.96,66.17,65.95,66.16,45565.0,60.843,61.0368,60.8338,61.0275,45565.0
2024-02-01 12:30:00,66.16,66.22,65.37,65.44,168108.0,61.0275,61.0829,60.2988,60.3634,168108.0
2024-02-01 13:00:00,65.39,65.7,65.23,65.6,61402.0,60.3173,60.6032,60.1697,60.511,61402.0
2024-02-01 13:30:00,65.62,65.89,65.61,65.63,35383.0,60.5294,60.7785,60.5202,60.5386,35383.0
2024-02-01 14:00:00,65.67,65.68,65.33,65.36,27792.0,60.5755,60.5848,60.2619,60.2896,27792.0
2024-02-01 14:30:00,65.35,65.54,65.24,65.48,59603.0,60.2804,60.4556,60.1789,60.4003,59603.0
2024-02-01 15:00:00,65.49,65.62,65.47,65.53,68403.0,60.4095,60.5294,60.3911,60.4464,68403.0
2024-02-01 15:30:00,65.53,65.58,65.36,65.46,106715.0,60.4464,60.4925,60.2896,60.3818,106715.0
2024-02-02 09:30:00,64.76,64.81,64.36,64.51,104486.0,59.7361,59.7823,59.3672,59.5055,104486.0
2024-02-02 10:00:00,64.53,64.75,64.31,64.71,105643.0,59.524,59.7269,59.321,59.69,105643.0
2024-02-02 10:30:00,64.71,64.71,64.59,64.69,46993.0,59.69,59.69,59.5793,59.6716,46993.0
2024-02-02 11:00:00,64.7,64.74,64.48,64.56,32462.0,59.6808,59.7177,59.4779,59.5516,32462.0
2024-02-02 11:30:00,64.56,64.64,64.49,64.53,23692.0,59.5516,59.6254,59.4871,59.524,23692.0
2024-02-02 12:00:00,64.53,64.65,64.49,64.64,26324.0,59.524,59.6347,59.4871,59.6254,26324.0
2024-02-02 12:30:00,64.64,64.71,64.47,64.56,113686.0,59.6254,59.69,59.4686,59.5516,113686.0
2024-02-02 13:00:00,64.57,64.68,64.57,64.61,51197.0,59.5609,59.6623,59.5609,59.5978,51197.0
2024-02-02 13:30:00,64.59,64.63,64.52,64.59,59386.0,59.5793,59.6162,59.5148,59.5793,59386.0
2024-02-02 14:00:00,64.6,64.65,64.44,64.48,63578.0,59.5885,59.6347,59.441,59.4779,63578.0
2024-02-02 14:30:00,64.47,64.59,64.38,64.57,56603.0,59.4686,59.5793,59.3856,59.5609,56603.0
2024-02-02 15:00:00,64.58,64.69,64.51,64.61,79150.0,59.5701,59.6716,59.5055,59.5978,79150.0
2024-02-02 15:30:00,64.6,64.61,64.38,64.38,181967.0,59.5885,59.5978,59.3856,59.3856,181967.0
2024-02-05 09:30:00,63.52,63.54,63.25,63.4,201102.0,58.5923,58.6108,58.3433,58.4816,201102.0
2024-02-05 10:00:00,63.38,63.55,63.31,63.4,113179.0,58.4632,58.62,58.3986,58.4816,113179.0
2024-02-05 10:30:00,63.39,63.54,63.33,63.51,97464.0,58.4724,58.6108,58.4171,58.5831,97464.0
2024-02-05 11:00:00,63.51,63.68,63.48,63.59,100011.0,58.5831,58.7399,58.5554,58.6569,100011.0
2024-02-05 11:30:00,63.6,63.75,63.5,63.7,88933.0,58.6661,58.8045,58.5739,58.7584,88933.0
2024-02-05 12:00:00,63.69,63.81,63.63,63.81,27419.0,58.7491,58.8598,58.6938,58.8598,27419.0
2024-02-05 12:30:00,63.8,63.91,63.8,63.89,32649.0,58.8506,58.9521,58.8506,58.9336,32649.0
2024-02-05 13:00:00,63.89,64.1,63.89,64.06,70661.0,58.9336,59.1273,58.9336,59.0904,70661.0
2024-02-05 13:30:00,64.06,64.21,64.03,64.13,61819.0,59.0904,59.2288,59.0628,59.155,61819.0
2024-02-05 14:00:00,64.13,64.14,63.97,64.0,60648.0,59.155,59.1642,59.0074,59.0351,60648.0
2024-02-05 14:30:00,64.0,64.1,64.0,64.1,50899.0,59.0351,59.1273,59.0351,59.1273,50899.0
2024-02-05 15:00:00,64.09,64.1,63.93,64.01,74068.0,59.1181,59.1273,58.9705,59.0443,74068.0
2024-02-05 15:30:00,64.01,64.05,63.85,63.87,127317.0,59.0443,59.0812,58.8967,58.9152,127317.0
2024-02-06 09:30:00,64.69,64.96,64.64,64.79,190287.0,59.6716,59.9206,59.6254,59.7638,190287.0
2024-02-06 10:00:00,64.8,65.04,64.75,64.98,234183.0,59.773,59.9944,59.7269,59.9391,234183.0
2024-02-06 10:30:00,64.98,65.02,64.78,64.8,225428.0,59.9391,59.976,59.7546,59.773,225428.0
2024-02-06 11:00:00,64.8,64.88,64.69,64.83,239314.0,59.773,59.8468,59.6716,59.8007,239314.0
2024-02-06 11:30:00,64.83,65.05,64.68,65.03,107506.0,59.8007,60.0036,59.6623,59.9852,107506.0
2024-02-06 12:00:00,65.0,65.36,64.99,65.1,73495.0,59.9575,60.2896,59.9483,60.0498,73495.0
2024-02-06 12:30:00,65.08,65.25,65.06,65.17,60405.0,60.0313,60.1881,60.0129,60.1143,60405.0
2024-02-06 13:00:00,65.16,65.21,65.0,65.05,71952.0,60.1051,60.1512,59.9575,60.0036,71952.0
2024-02-06 13:30:00,65.05,65.12,65.02,65.06,65279.0,60.0036,60.0682,59.976,60.0129,65279.0
2024-02-06 14:00:00,65.06,65.07,64.74,64.78,65142.0,60.0129,60.0221,59.7177,59.7546,65142.0
2024-02-06 14:30:00,64.78,64.81,64.66,64.73,75024.0,59.7546,59.7823,59.6439,59.7085,75024.0
2024-02-06 15:00:00,64.73,64.83,64.66,64.78,87664.0,59.7085,59.8007,59.6439,59.7546,87664.0
2024-02-06 15:30:00,64.8,65.08,64.71,65.08,304870.0,59.773,60.0313,59.69,60.0313,304870.0
2024-02-07 09:30:00,62.9,63.26,62.72,62.9,391255.0,58.0204,58.3525,57.8544,58.0204,391255.0
2024-02-07 10:00:00,62.9,63.0,62.65,62.85,274504.0,58.0204,58.1127,57.7898,57.9743,274504.0
2024-02-07 10:30:00,62.83,63.01,62.74,62.89,121934.0,57.9559,58.1219,57.8728,58.0112,121934.0
2024-02-07 11:00:00,62.9,63.23,62.88,63.03,240813.0,58.0204,58.3248,58.002,58.1403,240813.0
2024-02-07 11:30:00,63.04,63.09,62.89,62.98,135973.0,58.1496,58.1957,58.0112,58.0942,135973.0
2024-02-07 12:00:00,62.98,62.98,62.75,62.79,118141.0,58.0942,58.0942,57.8821,57.919,118141.0
2024-02-07 12:30:00,62.79,62.93,62.73,62.87,164041.0,57.919,58.0481,57.8636,57.9928,164041.0
2024-02-07 13:00:00,62.88,62.94,62.85,62.92,86918.0,58.002,58.0573,57.9743,58.0389,86918.0
2024-02-07 13:30:00,62.92,62.93,62.81,62.92,117445.0,58.0389,58.0481,57.9374,58.0389,117445.0
2024-02-07 14:00:00,62.92,62.92,62.8,62.82,88354.0,58.0389,58.0389,57.9282,57.9466,88354.0
2024-02-07 14:30:00,62.82,62.88,62.79,62.82,181602.0,57.9466,58.002,57.919,57.9466,181602.0
2024-02-07 15:00:00,62.83,62.9,62.8,62.84,188240.0,57.9559,58.0204,57.9282,57.9651,188240.0
2024-02-07 15:30:00,62.84,63.09,62.84,63.03,382283.0,57.9651,58.1957,57.9651,58.1403,382283.0
2024-02-08 09:30:00,63.39,63.72,63.28,63.6,123918.0,58.4724,58.7768,58.3709,58.6661,123918.0
2024-02-08 10:00:00,63.61,63.74,63.54,63.72,131008.0,58.6753,58.7953,58.6108,58.7768,131008.0
2024-02-08 10:30:00,63.73,63.86,63.5,63.52,85009.0,58.786,58.906,58.5739,58.5923,85009.0
2024-02-08 11:00:00,63.53,63.63,63.45,63.56,101124.0,58.6016,58.6938,58.5278,58.6292,101124.0
2024-02-08 11:30:00,63.54,63.94,63.52,63.79,64780.0,58.6108,58.9797,58.5923,58.8414,64780.0
2024-02-08 12:00:00,63.84,63.86,63.78,63.82,51653.0,58.8875,58.906,58.8322,58.8691,51653.0
2024-02-08 12:30:00,63.83,63.98,63.81,63.98,48610.0,58.8783,59.0166,58.8598,59.0166,48610.0
2024-02-08 13:00:00,63.96,64.06,63.9,63.96,38719.0,58.9982,59.0904,58.9428,58.9982,38719.0
2024-02-08 13:30:00,63.99,64.11,63.95,64.11,409603.0,59.0259,59.1366,58.989,59.1366,409603.0
2024-02-08 14:00:00,64.11,64.19,64.06,64.11,60365.0,59.1366,59.2104,59.0904,59.1366,60365.0
2024-02-08 14:30:00,64.12,64.26,64.07,64.26,63463.0,59.1458,59.2749,59.0997,59.2749,63463.0
2024-02-08 15:00:00,64.25,64.3,64.18,64.18,183798.0,59.2657,59.3118,59.2011,59.2011,183798.0
2024-02-08 15:30:00,64.18,64.33,64.11,64.21,178310.0,59.2011,59.3395,59.1366,59.2288,178310.0
2024-02-09 09:30:00,64.41,64.53,64.27,64.33,510041.0,59.4133,59.524,59.2841,59.3395,510041.0
2024-02-09 10:00:00,64.31,64.4,64.09,64.19,66161.0,59.321,59.4041,59.1181,59.2104,66161.0
2024-02-09 10:30:00,64.23,64.37,64.22,64.34,64863.0,59.2472,59.3764,59.238,59.3487,64863.0
2024-02-09 11:00:00,64.32,64.44,64.25,64.29,78925.0,59.3303,59.441,59.2657,59.3026,78925.0
2024-02-09 11:30:00,64.29,64.47,64.29,64.42,66791.0,59.3026,59.4686,59.3026,59.4225,66791.0
2024-02-09 12:00:00,64.41,64.49,64.4,64.47,40558.0,59.4133,59.4871,59.4041,59.4686,40558.0
2024-02-09 12:30:00,64.46,64.5,64.32,64.36,28733.0,59.4594,59.4963,59.3303,59.3672,28733.0
2024-02-09 13:00:00,64.36,64.45,64.3,64.43,31533.0,59.3672,59.4502,59.3118,59.4317,31533.0
2024-02-09 13:30:00,64.42,64.49,64.38,64.45,36754.0,59.4225,59.4871,59.3856,59.4502,36754.0
2024-02-09 14:00:00,64.45,64.46,64.35,64.41,63202.0,59.4502,59.4594,59.3579,59.4133,63202.0
2024-02-09 14:30:00,64.42,64.42,64.25,64.26,61929.0,59.4225,59.4225,59.2657,59.2749,61929.0
2024-02-09 15:00:00,64.25,64.38,64.2,64.37,129860.0,59.2657,59.3856,59.2196,59.3764,129860.0
2024-02-09 15:30:00,64.36,64.38,64.27,64.31,125309.0,59.3672,59.3856,59.2841,59.321,125309.0
2024-02-12 09:30:00,64.4,64.7,64.31,64.66,45650.0,59.4041,59.6808,59.321,59.6439,45650.0
2024-02-12 10:00:00,64.67,64.71,64.47,64.48,66545.0,59.6531,59.69,59.4686,59.4779,66545.0
2024-02-12 10:30:00,64.5,64.57,64.26,64.29,60376.0,59.4963,59.5609,59.2749,59.3026,60376.0
2024-02-12 11:00:00,64.29,64.48,64.19,64.46,167785.0,59.3026,59.4779,59.2104,59.4594,167785.0
2024-02-12 11:30:00,64.47,64.66,64.38,64.52,56692.0,59.4686,59.6439,59.3856,59.5148,56692.0
2024-02-12 12:00:00,64.52,64.66,64.48,64.6,42468.0,59.5148,59.6439,59.4779,59.5885,42468.0
2024-02-12 12:30:00,64.57,64.66,64.55,64.62,30591.0,59.5609,59.6439,59.5424,59.607,30591.0
2024-02-12 13:00:00,64.61,64.75,64.59,64.7,30683.0,59.5978,59.7269,59.5793,59.6808,30683.0
2024-02-12 13:30:00,64.7,64.78,64.68,64.69,16822.0,59.6808,59.7546,59.6623,59.6716,16822.0
2024-02-12 14:00:00,64.7,64.73,64.59,64.64,45241.0,59.6808,59.7085,59.5793,59.6254,45241.0
2024-02-12 14:30:00,64.62,64.68,64.55,64.66,51442.0,59.607,59.6623,59.5424,59.6439,51442.0
2024-02-12 15:00:00,64.66,64.82,64.65,64.8,90652.0,59.6439,59.7915,59.6347,59.773,90652.0
2024-02-12 15:30:00,64.8,64.81,64.64,64.65,254592.0,59.773,59.7823,59.6254,59.6347,254592.0
2024-02-13 09:30:00,65.21,65.28,64.52,64.55,114605.0,60.1512,60.2158,59.5148,59.5424,114605.0
2024-02-13 10:00:00,64.53,64.57,64.21,64.39,105980.0,59.524,59.5609,59.2288,59.3948,105980.0
2024-02-13 10:30:00,64.36,64.43,64.14,64.43,62525.0,59.3672,59.4317,59.1642,59.4317,62525.0
2024-02-13 11:00:00,64.43,64.61,64.4,64.6,91125.0,59.4317,59.5978,59.4041,59.5885,91125.0
2024-02-13 11:30:00,64.59,64.66,64.39,64.42,57046.0,59.5793,59.6439,59.3948,59.4225,57046.0
2024-02-13 12:00:00,64.43,64.58,64.42,64.53,36414.0,59.4317,59.5701,59.4225,59.524,36414.0
2024-02-13 12:30:00,64.54,64.63,64.53,64.55,32309.0,59.5332,59.6162,59.524,59.5424,32309.0
2024-02-13 13:00:00,64.55,64.57,64.42,64.48,47049.0,59.5424,59.5609,59.4225,59.4779,47049.0
2024-02-13 13:30:00,64.47,64.47,64.33,64.34,77932.0,59.4686,59.4686,59.3395,59.3487,77932.0
2024-02-13 14:00:00,64.34,64.35,64.18,64.33,86323.0,59.3487,59.3579,59.2011,59.3395,86323.0
2024-02-13 14:30:00,64.32,64.39,64.17,64.23,136062.0,59.3303,59.3948,59.1919,59.2472,136062.0
2024-02-13 15:00:00,64.22,64.23,64.11,64.2,111825.0,59.238,59.2472,59.1366,59.2196,111825.0
2024-02-13 15:30:00,64.2,64.5,64.18,64.43,326605.0,59.2196,59.4963,59.2011,59.4317,326605.0
2024-02-14 09:30:00,64.73,65.04,64.64,64.91,71654.0,59.7085,59.9944,59.6254,59.8745,71654.0
2024-02-14 10:00:00,64.93,65.02,64.72,64.72,83773.0,59.8929,59.976,59.6992,59.6992,83773.0
2024-02-14 10:30:00,64.73,64.74,64.38,64.56,106406.0,59.7085,59.7177,59.3856,59.5516,106406.0
2024-02-14 11:00:00,64.59,64.79,64.5,64.78,45418.0,59.5793,59.7638,59.4963,59.7546,45418.0
2024-02-14 11:30:00,64.78,64.85,64.62,64.62,28904.0,59.7546,59.8192,59.607,59.607,28904.0
2024-02-14 12:00:00,64.62,64.64,64.45,64.51,96539.0,59.607,59.6254,59.4502,59.5055,96539.0
2024-02-14 12:30:00,64.51,64.57,64.46,64.57,28326.0,59.5055,59.5609,59.4594,59.5609,28326.0
2024-02-14 13:00:00,64.57,64.7,64.55,64.59,43774.0,59.5609,59.6808,59.5424,59.5793,43774.0
2024-02-14 13:30:00,64.58,64.66,64.57,64.59,26421.0,59.5701,59.6439,59.5609,59.5793,26421.0
2024-02-14 14:00:00,64.59,64.62,64.52,64.61,23707.0,59.5793,59.607,59.5148,59.5978,23707.0
2024-02-14 14:30:00,64.62,64.76,64.62,64.75,34769.0,59.607,59.7361,59.607,59.7269,34769.0
2024-02-14 15:00:00,64.76,64.78,64.62,64.66,42160.0,59.7361,59.7546,59.607,59.6439,42160.0
2024-02-14 15:30:00,64.65,64.66,64.56,64.64,121373.0,59.6347,59.6439,59.5516,59.6254,121373.0
2024-02-15 09:30:00,63.65,64.15,63.6,64.04,163149.0,58.7122,59.1735,58.6661,59.072,163149.0
2024-02-15 10:00:00,64.05,64.33,64.01,64.3,96629.0,59.0812,59.3395,59.0443,59.3118,96629.0
2024-02-15 10:30:00,64.29,64.3,64.12,64.2,59229.0,59.3026,59.3118,59.1458,59.2196,59229.0
2024-02-15 11:00:00,64.2,64.34,64.19,64.28,78648.0,59.2196,59.3487,59.2104,59.2934,78648.0
2024-02-15 11:30:00,64.29,64.5,64.28,64.48,143318.0,59.3026,59.4963,59.2934,59.4779,143318.0
2024-02-15 12:00:00,64.48,64.57,64.46,64.55,49853.0,59.4779,59.5609,59.4594,59.5424,49853.0
2024-02-15 12:30:00,64.55,64.6,64.48,64.52,68702.0,59.5424,59.5885,59.4779,59.5148,68702.0
2024-02-15 13:00:00,64.53,64.62,64.48,64.62,28462.0,59.524,59.607,59.4779,59.607,28462.0
2024-02-15 13:30:00,64.63,64.66,64.53,64.59,32643.0,59.6162,59.6439,59.524,59.5793,32643.0
2024-02-15 14:00:00,64.58,64.82,64.58,64.77,60802.0,59.5701,59.7915,59.5701,59.7454,60802.0
2024-02-15 14:30:00,64.78,64.92,64.77,64.9,64552.0,59.7546,59.8837,59.7454,59.8653,64552.0
2024-02-15 15:00:00,64.91,64.93,64.77,64.91,121810.0,59.8745,59.8929,59.7454,59.8745,121810.0
2024-02-15 15:30:00,64.92,64.96,64.75,64.96,303084.0,59.8837,59.9206,59.7269,59.9206,303084.0
2024-02-16 09:30:00,64.56,64.62,64.27,64.37,60129.0,59.5516,59.607,59.2841,59.3764,60129.0
2024-02-16 10:00:00,64.37,64.7,64.36,64.56,55119.0,59.3764,59.6808,59.3672,59.5516,55119.0
2024-02-16 10:30:00,64.57,64.62,64.47,64.59,96026.0,59.5609,59.607,59.4686,59.5793,96026.0
2024-02-16 11:00:00,64.59,64.68,64.47,64.5,344898.0,59.5793,59.6623,59.4686,59.4963,344898.0
2024-02-16 11:30:00,64.49,64.78,64.36,64.74,260994.0,59.4871,59.7546,59.3672,59.7177,260994.0
2024-02-16 12:00:00,64.73,64.76,64.59,64.61,50822.0,59.7085,59.7361,59.5793,59.5978,50822.0
2024-02-16 12:30:00,64.61,64.73,64.61,64.69,42269.0,59.5978,59.7085,59.5978,59.6716,42269.0
2024-02-16 13:00:00,64.67,64.69,64.55,64.67,36327.0,59.6531,59.6716,59.5424,59.6531,36327.0
2024-02-16 13:30:00,64.66,64.7,64.62,64.7,40089.0,59.6439,59.6808,59.607,59.6808,40089.0
2024-02-16 14:00:00,64.72,64.77,64.7,64.77,50914.0,59.6992,59.7454,59.6808,59.7454,50914.0
2024-02-16 14:30:00,64.77,64.78,64.56,64.6,58215.0,59.7454,59.7546,59.5516,59.5885,58215.0
2024-02-16 15:00:00,64.59,64.61,64.51,64.58,66146.0,59.5793,59.5978,59.5055,59.5701,66146.0
2024-02-16 15:30:00,64.58,64.59,64.41,64.46,144946.0,59.5701,59.5793,59.4133,59.4594,144946.0
2024-02-20 09:30:00,63.93,63.93,63.66,63.84,196741.0,58.9705,58.9705,58.7215,58.8875,196741.0
2024-02-20 10:00:00,63.84,63.92,63.76,63.83,80504.0,58.8875,58.9613,58.8137,58.8783,80504.0
2024-02-20 10:30:00,63.82,63.82,63.5,63.56,102754.0,58.8691,58.8691,58.5739,58.6292,102754.0
2024-02-20 11:00:00,63.56,63.6,63.39,63.56,109406.0,58.6292,58.6661,58.4724,58.6292,109406.0
2024-02-20 11:30:00,63.57,63.58,63.41,63.5,64113.0,58.6384,58.6477,58.4909,58.5739,64113.0
2024-02-20 12:00:00,63.5,63.6,63.45,63.55,53494.0,58.5739,58.6661,58.5278,58.62,53494.0
2024-02-20 12:30:00,63.54,63.56,63.37,63.4,34904.0,58.6108,58.6292,58.454,58.4816,34904.0
2024-02-20 13:00:00,63.42,63.52,63.3,63.46,45673.0,58.5001,58.5923,58.3894,58.537,45673.0
2024-02-20 13:30:00,63.48,63.48,63.35,63.43,35886.0,58.5554,58.5554,58.4355,58.5093,35886.0
2024-02-20 14:00:00,63.43,63.44,63.31,63.33,50299.0,58.5093,58.5185,58.3986,58.4171,50299.0
2024-02-20 14:30:00,63.33,63.38,63.31,63.34,37048.0,58.4171,58.4632,58.3986,58.4263,37048.0
2024-02-20 15:00:00,63.34,63.35,63.26,63.27,43989.0,58.4263,58.4355,58.3525,58.3617,43989.0
2024-02-20 15:30:00,63.28,63.31,63.11,63.26,188431.0,58.3709,58.3986,58.2141,58.3525,188431.0
2024-02-21 09:30:00,63.61,63.96,63.39,63.78,85854.0,58.6753,58.9982,58.4724,58.8322,85854.0
2024-02-21 10:00:00,63.78,63.82,63.62,63.8,83269.0,58.8322,58.8691,58.6846,58.8506,83269.0
2024-02-21 10:30:00,63.78,63.81,63.67,63.67,72296.0,58.8322,58.8598,58.7307,58.7307,72296.0
2024-02-21 11:00:00,63.68,63.81,63.66,63.77,64011.0,58.7399,58.8598,58.7215,58.8229,64011.0
2024-02-21 11:30:00,63.78,63.88,63.66,63.86,269399.0,58.8322,58.9244,58.7215,58.906,269399.0
2024-02-21 12:00:00,63.84,63.88,63.69,63.82,58403.0,58.8875,58.9244,58.7491,58.8691,58403.0
2024-02-21 12:30:00,63.82,63.97,63.81,63.92,73870.0,58.8691,59.0074,58.8598,58.9613,73870.0
2024-02-21 13:00:00,63.93,64.0,63.77,64.0,45492.0,58.9705,59.0351,58.8229,59.0351,45492.0
2024-02-21 13:30:00,64.0,64.03,63.88,64.01,41033.0,59.0351,59.0628,58.9244,59.0443,41033.0
2024-02-21 14:00:00,64.0,64.0,63.82,63.89,55956.0,59.0351,59.0351,58.8691,58.9336,55956.0
2024-02-21 14:30:00,63.88,63.92,63.82,63.89,47081.0,58.9244,58.9613,58.8691,58.9336,47081.0
2024-02-21 15:00:00,63.88,63.88,63.7,63.88,82986.0,58.9244,58.9244,58.7584,58.9244,82986.0
2024-02-21 15:30:00,63.87,64.14,63.86,64.09,121579.0,58.9152,59.1642,58.906,59.1181,121579.0
2024-02-22 09:30:00,64.16,64.23,63.94,64.07,123003.0,59.1827,59.2472,58.9797,59.0997,123003.0
2024-02-22 10:00:00,64.06,64.07,63.61,63.66,149675.0,59.0904,59.0997,58.6753,58.7215,149675.0
2024-02-22 10:30:00,63.66,63.91,63.6,63.85,60709.0,58.7215,58.9521,58.6661,58.8967,60709.0
2024-02-22 11:00:00,63.86,64.14,63.86,63.99,150342.0,58.906,59.1642,58.906,59.0259,150342.0
2024-02-22 11:30:00,63.99,64.12,63.92,64.0,66028.0,59.0259,59.1458,58.9613,59.0351,66028.0
2024-02-22 12:00:00,64.01,64.18,63.99,64.18,58494.0,59.0443,59.2011,59.0259,59.2011,58494.0
2024-02-22 12:30:00,64.18,64.25,64.15,64.23,32024.0,59.2011,59.2657,59.1735,59.2472,32024.0
2024-02-22 13:00:00,64.23,64.27,64.13,64.2,23393.0,59.2472,59.2841,59.155,59.2196,23393.0
2024-02-22 13:30:00,64.21,64.28,64.18,64.25,29606.0,59.2288,59.2934,59.2011,59.2657,29606.0
2024-02-22 14:00:00,64.27,64.42,64.22,64.4,37431.0,59.2841,59.4225,59.238,59.4041,37431.0
2024-02-22 14:30:00,64.4,64.4,64.17,64.19,42144.0,59.4041,59.4041,59.1919,59.2104,42144.0
2024-02-22 15:00:00,64.21,64.21,64.06,64.17,33208.0,59.2288,59.2288,59.0904,59.1919,33208.0
2024-02-22 15:30:00,64.17,64.19,64.06,64.17,75039.0,59.1919,59.2104,59.0904,59.1919,75039.0
2024-02-23 09:30:00,64.19,64.32,63.83,64.3,123072.0,59.2104,59.3303,58.8783,59.3118,123072.0
2024-02-23 10:00:00,64.3,64.41,64.17,64.37,57852.0,59.3118,59.4133,59.1919,59.3764,57852.0
2024-02-23 10:30:00,64.38,64.64,64.38,64.62,57147.0,59.3856,59.6254,59.3856,59.607,57147.0
2024-02-23 11:00:00,64.64,64.64,64.45,64.53,52674.0,59.6254,59.6254,59.4502,59.524,52674.0
2024-02-23 11:30:00,64.52,64.61,64.46,64.48,27401.0,59.5148,59.5978,59.4594,59.4779,27401.0
2024-02-23 12:00:00,64.48,64.51,64.41,64.42,27565.0,59.4779,59.5055,59.4133,59.4225,27565.0
2024-02-23 12:30:00,64.43,64.55,64.41,64.5,28746.0,59.4317,59.5424,59.4133,59.4963,28746.0
2024-02-23 13:00:00,64.5,64.58,64.49,64.52,46189.0,59.4963,59.5701,59.4871,59.5148,46189.0
2024-02-23 13:30:00,64.51,64.6,64.51,64.57,19647.0,59.5055,59.5885,59.5055,59.5609,19647.0
2024-02-23 14:00:00,64.57,64.62,64.49,64.51,75806.0,59.5609,59.607,59.4871,59.5055,75806.0
2024-02-23 14:30:00,64.52,64.65,64.51,64.63,31919.0,59.5148,59.6347,59.5055,59.6162,31919.0
2024-02-23 15:00:00,64.65,64.73,64.62,64.63,35269.0,59.6347,59.7085,59.607,59.6162,35269.0
2024-02-23 15:30:00,64.62,64.65,64.5,64.53,124400.0,59.607,59.6347,59.4963,59.524,124400.0
2024-02-26 09:30:00,63.77,64.08,63.64,64.05,76358.0,58.8229,59.1089,58.703,59.0812,76358.0
2024-02-26 10:00:00,64.06,64.26,63.98,64.25,63089.0,59.0904,59.2749,59.0166,59.2657,63089.0
2024-02-26 10:30:00,64.25,64.25,64.03,64.15,52772.0,59.2657,59.2657,59.0628,59.1735,52772.0
2024-02-26 11:00:00,64.16,64.26,64.13,64.18,46695.0,59.1827,59.2749,59.155,59.2011,46695.0
2024-02-26 11:30:00,64.17,64.32,64.17,64.19,34753.0,59.1919,59.3303,59.1919,59.2104,34753.0
2024-02-26 12:00:00,64.2,64.32,64.16,64.26,49637.0,59.2196,59.3303,59.1827,59.2749,49637.0
2024-02-26 12:30:00,64.26,64.29,64.18,64.2,43491.0,59.2749,59.3026,59.2011,59.2196,43491.0
2024-02-26 13:00:00,64.19,64.24,64.16,64.22,36632.0,59.2104,59.2565,59.1827,59.238,36632.0
2024-02-26 13:30:00,64.22,64.23,64.12,64.18,32571.0,59.238,59.2472,59.1458,59.2011,32571.0
2024-02-26 14:00:00,64.18,64.23,64.13,64.17,26378.0,59.2011,59.2472,59.155,59.1919,26378.0
2024-02-26 14:30:00,64.17,64.2,64.12,64.13,21471.0,59.1919,59.2196,59.1458,59.155,21471.0
2024-02-26 15:00:00,64.14,64.29,64.14,64.28,38891.0,59.1642,59.3026,59.1642,59.2934,38891.0
2024-02-26 15:30:00,64.28,64.31,64.17,64.29,141062.0,59.2934,59.321,59.1919,59.3026,141062.0
2024-02-27 09:30:00,64.74,64.94,64.64,64.67,52822.0,59.7177,59.9022,59.6254,59.6531,52822.0
2024-02-27 10:00:00,64.69,64.74,64.45,64.65,75778.0,59.6716,59.7177,59.4502,59.6347,75778.0
2024-02-27 10:30:00,64.65,64.69,64.55,64.69,56873.0,59.6347,59.6716,59.5424,59.6716,56873.0
2024-02-27 11:00:00,64.7,64.8,64.62,64.65,52145.0,59.6808,59.773,59.607,59.6347,52145.0
2024-02-27 11:30:00,64.65,64.7,64.56,64.63,31034.0,59.6347,59.6808,59.5516,59.6162,31034.0
2024-02-27 12:00:00,64.63,64.66,64.49,64.64,23476.0,59.6162,59.6439,59.4871,59.6254,23476.0
2024-02-27 12:30:00,64.62,64.72,64.57,64.72,28476.0,59.607,59.6992,59.5609,59.6992,28476.0
2024-02-27 13:00:00,64.71,64.81,64.68,64.77,18645.0,59.69,59.7823,59.6623,59.7454,18645.0
2024-02-27 13:30:00,64.75,64.78,64.7,64.74,17328.0,59.7269,59.7546,59.6808,59.7177,17328.0
2024-02-27 14:00:00,64.75,64.77,64.64,64.65,30960.0,59.7269,59.7454,59.6254,59.6347,30960.0
2024-02-27 14:30:00,64.65,64.66,64.52,64.58,23838.0,59.6347,59.6439,59.5148,59.5701,23838.0
2024-02-27 15:00:00,64.58,64.59,64.53,64.55,29310.0,59.5701,59.5793,59.524,59.5424,29310.0
2024-02-27 15:30:00,64.56,64.6,64.52,64.58,66007.0,59.5516,59.5885,59.5148,59.5701,66007.0
2024-02-28 09:30:00,64.41,64.64,64.31,64.52,35731.0,59.4133,59.6254,59.321,59.5148,35731.0
2024-02-28 10:00:00,64.54,64.59,64.38,64.4,40883.0,59.5332,59.5793,59.3856,59.4041,40883.0
2024-02-28 10:30:00,64.39,64.42,64.27,64.36,44484.0,59.3948,59.4225,59.2841,59.3672,44484.0
2024-02-28 11:00:00,64.37,64.42,64.26,64.31,92262.0,59.3764,59.4225,59.2749,59.321,92262.0
2024-02-28 11:30:00,64.29,64.48,64.28,64.35,65847.0,59.3026,59.4779,59.2934,59.3579,65847.0
2024-02-28 12:00:00,64.37,64.38,64.23,64.24,41572.0,59.3764,59.3856,59.2472,59.2565,41572.0
2024-02-28 12:30:00,64.24,64.25,64.07,64.13,80328.0,59.2565,59.2657,59.0997,59.155,80328.0
2024-02-28 13:00:00,64.11,64.25,64.1,64.25,29619.0,59.1366,59.2657,59.1273,59.2657,29619.0
2024-02-28 13:30:00,64.22,64.25,64.0,64.02,65876.0,59.238,59.2657,59.0351,59.0535,65876.0
2024-02-28 14:00:00,64.05,64.13,63.94,64.11,41769.0,59.0812,59.155,58.9797,59.1366,41769.0
2024-02-28 14:30:00,64.1,64.11,64.05,64.08,34470.0,59.1273,59.1366,59.0812,59.1089,34470.0
2024-02-28 15:00:00,64.08,64.11,64.03,64.08,48091.0,59.1089,59.1366,59.0628,59.1089,48091.0
2024-02-28 15:30:00,64.09,64.09,63.92,63.92,151418.0,59.1181,59.1181,58.9613,58.9613,151418.0
2024-02-29 09:30:00,64.32,64.38,64.16,64.33,35515.0,59.3303,59.3856,59.1827,59.3395,35515.0
2024-02-29 10:00:00,64.33,64.38,64.18,64.21,36253.0,59.3395,59.3856,59.2011,59.2288,36253.0
2024-02-29 10:30:00,64.22,64.25,64.08,64.12,22497.0,59.238,59.2657,59.1089,59.1458,22497.0
2024-02-29 11:00:00,64.11,64.14,63.94,64.02,60220.0,59.1366,59.1642,58.9797,59.0535,60220.0
2024-02-29 11:30:00,64.0,64.01,63.75,63.94,49911.0,59.0351,59.0443,58.8045,58.9797,49911.0
2024-02-29 12:00:00,63.93,63.98,63.78,63.85,15594.0,58.9705,59.0166,58.8322,58.8967,15594.0
2024-02-29 12:30:00,63.83,63.83,63.67,63.77,57483.0,58.8783,58.8783,58.7307,58.8229,57483.0
2024-02-29 13:00:00,63.75,63.81,63.71,63.77,17396.0,58.8045,58.8598,58.7676,58.8229,17396.0
2024-02-29 13:30:00,63.78,63.8,63.58,63.79,50033.0,58.8322,58.8506,58.6477,58.8414,50033.0
2024-02-29 14:00:00,63.79,63.85,63.74,63.75,23927.0,58.8414,58.8967,58.7953,58.8045,23927.0
2024-02-29 14:30:00,63.74,63.81,63.67,63.81,31257.0,58.7953,58.8598,58.7307,58.8598,31257.0
2024-02-29 15:00:00,63.82,63.83,63.75,63.83,43154.0,58.8691,58.8783,58.8045,58.8783,43154.0
2024-02-29 15:30:00,63.83,64.16,63.83,64.04,159914.0,58.8783,59.1827,58.8783,59.072,159914.0
2024-03-01 09:30:00,64.38,64.47,64.16,64.25,54335.0,59.3856,59.4686,59.1827,59.2657,54335.0
2024-03-01 10:00:00,64.28,64.56,64.07,64.53,47745.0,59.2934,59.5516,59.0997,59.524,47745.0
2024-03-01 10:30:00,64.55,64.9,64.54,64.79,33856.0,59.5424,59.8653,59.5332,59.7638,33856.0
2024-03-01 11:00:00,64.78,64.81,64.65,64.69,37609.0,59.7546,59.7823,59.6347,59.6716,37609.0
2024-03-01 11:30:00,64.69,64.86,64.67,64.84,20552.0,59.6716,59.8284,59.6531,59.8099,20552.0
2024-03-01 12:00:00,64.86,64.86,64.67,64.82,33064.0,59.8284,59.8284,59.6531,59.7915,33064.0
2024-03-01 12:30:00,64.82,64.83,64.74,64.81,28488.0,59.7915,59.8007,59.7177,59.7823,28488.0
2024-03-01 13:00:00,64.83,64.83,64.6,64.67,21393.0,59.8007,59.8007,59.5885,59.6531,21393.0
2024-03-01 13:30:00,64.68,64.68,64.47,64.54,20257.0,59.6623,59.6623,59.4686,59.5332,20257.0
2024-03-01 14:00:00,64.52,64.56,64.47,64.49,49701.0,59.5148,59.5516,59.4686,59.4871,49701.0
2024-03-01 14:30:00,64.5,64.51,64.42,64.48,62457.0,59.4963,59.5055,59.4225,59.4779,62457.0
2024-03-01 15:00:00,64.47,64.48,64.41,64.47,68765.0,59.4686,59.4779,59.4133,59.4686,68765.0
2024-03-01 15:30:00,64.47,64.5,64.37,64.5,113171.0,59.4686,59.4963,59.3764,59.4963,113171.0
2024-03-04 09:30:00,64.81,64.87,64.48,64.5,71637.0,59.7823,59.8376,59.4779,59.4963,71637.0
2024-03-04 10:00:00,64.5,64.54,64.36,64.43,44813.0,59.4963,59.5332,59.3672,59.4317,44813.0
2024-03-04 10:30:00,64.43,64.6,64.41,64.54,51731.0,59.4317,59.5885,59.4133,59.5332,51731.0
2024-03-04 11:00:00,64.56,64.63,64.44,64.55,33890.0,59.5516,59.6162,59.441,59.5424,33890.0
2024-03-04 11:30:00,64.52,64.53,64.41,64.42,31967.0,59.5148,59.524,59.4133,59.4225,31967.0
2024-03-04 12:00:00,64.44,64.47,64.33,64.38,29314.0,59.441,59.4686,59.3395,59.3856,29314.0
2024-03-04 12:30:00,64.38,64.48,64.34,64.42,23300.0,59.3856,59.4779,59.3487,59.4225,23300.0
2024-03-04 13:00:00,64.42,64.48,64.4,64.45,19669.0,59.4225,59.4779,59.4041,59.4502,19669.0
2024-03-04 13:30:00,64.46,64.51,64.41,64.41,18245.0,59.4594,59.5055,59.4133,59.4133,18245.0
2024-03-04 14:00:00,64.42,64.5,64.41,64.49,23607.0,59.4225,59.4963,59.4133,59.4871,23607.0
2024-03-04 14:30:00,64.48,64.51,64.43,64.46,55080.0,59.4779,59.5055,59.4317,59.4594,55080.0
2024-03-04 15:00:00,64.45,64.47,64.27,64.31,46748.0,59.4502,59.4686,59.2841,59.321,46748.0
2024-03-04 15:30:00,64.32,64.33,64.19,64.33,112428.0,59.3303,59.3395,59.2104,59.3395,112428.0
2024-03-05 09:30:00,63.96,64.31,63.88,64.22,79253.0,58.9982,59.321,58.9244,59.238,79253.0
2024-03-05 10:00:00,64.22,64.47,64.21,64.22,65600.0,59.238,59.4686,59.2288,59.238,65600.0
2024-03-05 10:30:00,64.19,64.44,64.16,64.37,328681.0,59.2104,59.441,59.1827,59.3764,328681.0
2024-03-05 11:00:00,64.37,64.42,64.18,64.23,232025.0,59.3764,59.4225,59.2011,59.2472,232025.0
2024-03-05 11:30:00,64.21,64.34,64.06,64.07,50346.0,59.2288,59.3487,59.0904,59.0997,50346.0
2024-03-05 12:00:00,64.09,64.3,64.07,64.21,59230.0,59.1181,59.3118,59.0997,59.2288,59230.0
2024-03-05 12:30:00,64.21,64.21,64.14,64.18,42505.0,59.2288,59.2288,59.1642,59.2011,42505.0
2024-03-05 13:00:00,64.19,64.22,64.13,64.2,42539.0,59.2104,59.238,59.155,59.2196,42539.0
2024-03-05 13:30:00,64.19,64.32,64.18,64.21,70599.0,59.2104,59.3303,59.2011,59.2288,70599.0
2024-03-05 14:00:00,64.2,64.33,64.15,64.27,55648.0,59.2196,59.3395,59.1735,59.2841,55648.0
2024-03-05 14:30:00,64.27,64.27,64.04,64.07,54400.0,59.2841,59.2841,59.072,59.0997,54400.0
2024-03-05 15:00:00,64.08,64.1,63.93,63.99,89595.0,59.1089,59.1273,58.9705,59.0259,89595.0
2024-03-05 15:30:00,63.98,64.26,63.98,64.16,136066.0,59.0166,59.2749,59.0166,59.1827,136066.0
2024-03-06 09:30:00,65.34,65.44,65.25,65.41,103886.0,60.2711,60.3634,60.1881,60.3357,103886.0
2024-03-06 10:00:00,65.43,65.64,65.4,65.4,82412.0,60.3542,60.5479,60.3265,60.3265,82412.0
2024-03-06 10:30:00,65.4,65.52,65.38,65.43,93721.0,60.3265,60.4372,60.308,60.3542,93721.0
2024-03-06 11:00:00,65.43,65.48,65.35,65.45,37100.0,60.3542,60.4003,60.2804,60.3726,37100.0
2024-03-06 11:30:00,65.46,65.68,65.4,65.51,66548.0,60.3818,60.5848,60.3265,60.428,66548.0
2024-03-06 12:00:00,65.5,65.55,65.21,65.46,60830.0,60.4187,60.4648,60.1512,60.3818,60830.0
2024-03-06 12:30:00,65.48,65.53,65.38,65.45,18250.0,60.4003,60.4464,60.308,60.3726,18250.0
2024-03-06 13:00:00,65.45,65.51,65.4,65.46,35003.0,60.3726,60.428,60.3265,60.3818,35003.0
2024-03-06 13:30:00,65.44,65.46,65.28,65.34,36781.0,60.3634,60.3818,60.2158,60.2711,36781.0
2024-03-06 14:00:00,65.34,65.34,65.12,65.29,42299.0,60.2711,60.2711,60.0682,60.225,42299.0
2024-03-06 14:30:00,65.3,65.37,65.19,65.26,73732.0,60.2342,60.2988,60.1328,60.1973,73732.0
2024-03-06 15:00:00,65.26,65.28,65.11,65.22,45259.0,60.1973,60.2158,60.059,60.1604,45259.0
2024-03-06 15:30:00,65.2,65.33,65.15,65.24,130594.0,60.142,60.2619,60.0959,60.1789,130594.0
2024-03-07 09:30:00,65.38,65.65,65.33,65.6,55434.0,60.308,60.5571,60.2619,60.511,55434.0
2024-03-07 10:00:00,65.61,65.65,65.38,65.38,70237.0,60.5202,60.5571,60.308,60.308,70237.0
2024-03-07 10:30:00,65.41,65.52,65.4,65.47,42382.0,60.3357,60.4372,60.3265,60.3911,42382.0
2024-03-07 11:00:00,65.48,65.65,65.48,65.65,28255.0,60.4003,60.5571,60.4003,60.5571,28255.0
2024-03-07 11:30:00,65.65,65.71,65.52,65.66,37985.0,60.5571,60.6124,60.4372,60.5663,37985.0
2024-03-07 12:00:00,65.66,65.76,65.63,65.65,39736.0,60.5663,60.6586,60.5386,60.5571,39736.0
2024-03-07 12:30:00,65.64,65.76,65.6,65.73,31500.0,60.5479,60.6586,60.511,60.6309,31500.0
2024-03-07 13:00:00,65.73,65.81,65.7,65.75,32782.0,60.6309,60.7047,60.6032,60.6493,32782.0
2024-03-07 13:30:00,65.76,65.85,65.65,65.81,62919.0,60.6586,60.7416,60.5571,60.7047,62919.0
2024-03-07 14:00:00,65.81,65.83,65.71,65.71,41259.0,60.7047,60.7231,60.6124,60.6124,41259.0
2024-03-07 14:30:00,65.71,65.74,65.66,65.7,36384.0,60.6124,60.6401,60.5663,60.6032,36384.0
2024-03-07 15:00:00,65.7,65.72,65.59,65.59,53312.0,60.6032,60.6217,60.5017,60.5017,53312.0
2024-03-07 15:30:00,65.59,65.7,65.59,65.67,79404.0,60.5017,60.6032,60.5017,60.5755,79404.0
2024-03-08 09:30:00,66.13,66.25,65.9,65.92,110752.0,60.9999,61.1105,60.7877,60.8061,110752.0
2024-03-08 10:00:00,65.9,66.0,65.78,65.95,50220.0,60.7877,60.8799,60.677,60.8338,50220.0
2024-03-08 10:30:00,65.94,66.11,65.92,66.08,48659.0,60.8246,60.9814,60.8061,60.9537,48659.0
2024-03-08 11:00:00,66.07,66.07,65.78,65.81,21440.0,60.9445,60.9445,60.677,60.7047,21440.0
2024-03-08 11:30:00,65.82,65.83,65.59,65.68,39657.0,60.7139,60.7231,60.5017,60.5848,39657.0
2024-03-08 12:00:00,65.69,65.9,65.63,65.87,20891.0,60.594,60.7877,60.5386,60.76,20891.0
2024-03-08 12:30:00,65.88,65.93,65.79,65.84,23404.0,60.7692,60.8154,60.6862,60.7324,23404.0
2024-03-08 13:00:00,65.84,65.86,65.76,65.77,15592.0,60.7324,60.7508,60.6586,60.6678,15592.0
2024-03-08 13:30:00,65.77,65.77,65.58,65.65,22015.0,60.6678,60.6678,60.4925,60.5571,22015.0
2024-03-08 14:00:00,65.67,65.81,65.64,65.78,25780.0,60.5755,60.7047,60.5479,60.677,25780.0
2024-03-08 14:30:00,65.79,65.89,65.74,65.74,25953.0,60.6862,60.7785,60.6401,60.6401,25953.0
2024-03-08 15:00:00,65.76,65.77,65.64,65.69,42576.0,60.6586,60.6678,60.5479,60.594,42576.0
2024-03-08 15:30:00,65.69,65.8,65.69,65.78,49115.0,60.594,60.6955,60.594,60.677,49115.0
2024-03-11 09:30:00,65.73,65.88,65.56,65.66,100332.0,60.6309,60.7692,60.4741,60.5663,100332.0
2024-03-11 10:00:00,65.7,65.7,65.47,65.5,14556.0,60.6032,60.6032,60.3911,60.4187,14556.0
2024-03-11 10:30:00,65.52,65.69,65.41,65.59,28359.0,60.4372,60.594,60.3357,60.5017,28359.0
2024-03-11 11:00:00,65.59,65.71,65.56,65.65,33418.0,60.5017,60.6124,60.4741,60.5571,33418.0
2024-03-11 11:30:00,65.65,65.76,65.57,65.74,24988.0,60.5571,60.6586,60.4833,60.6401,24988.0
2024-03-11 12:00:00,65.74,65.87,65.68,65.87,28767.0,60.6401,60.76,60.5848,60.76,28767.0
2024-03-11 12:30:00,65.86,65.86,65.58,65.8,45214.0,60.7508,60.7508,60.4925,60.6955,45214.0
2024-03-11 13:00:00,65.8,65.87,65.73,65.85,18842.0,60.6955,60.76,60.6309,60.7416,18842.0
2024-03-11 13:30:00,65.85,65.86,65.71,65.79,16169.0,60.7416,60.7508,60.6124,60.6862,16169.0
2024-03-11 14:00:00,65.82,65.86,65.74,65.79,15446.0,60.7139,60.7508,60.6401,60.6862,15446.0
2024-03-11 14:30:00,65.81,65.92,65.77,65.89,19878.0,60.7047,60.8061,60.6678,60.7785,19878.0
2024-03-11 15:00:00,65.89,66.04,65.83,66.03,46696.0,60.7785,60.9168,60.7231,60.9076,46696.0
2024-03-11 15:30:00,66.02,66.11,65.9,66.11,139084.0,60.8984,60.9814,60.7877,60.9814,139084.0
2024-03-12 09:30:00,66.08,66.23,65.89,66.23,42333.0,60.9537,61.0921,60.7785,61.0921,42333.0
2024-03-12 10:00:00,66.23,66.26,66.09,66.19,30850.0,61.0921,61.1198,60.963,61.0552,30850.0
2024-03-12 10:30:00,66.18,66.29,66.01,66.15,57565.0,61.046,61.1474,60.8892,61.0183,57565.0
2024-03-12 11:00:00,66.15,66.18,66.03,66.05,55556.0,61.0183,61.046,60.9076,60.9261,55556.0
2024-03-12 11:30:00,66.06,66.37,66.05,66.35,46024.0,60.9353,61.2212,60.9261,61.2028,46024.0
2024-03-12 12:00:00,66.34,66.4,66.29,66.39,40088.0,61.1936,61.2489,61.1474,61.2397,40088.0
2024-03-12 12:30:00,66.42,66.43,66.23,66.29,21071.0,61.2674,61.2766,61.0921,61.1474,21071.0
2024-03-12 13:00:00,66.3,66.36,66.22,66.32,15441.0,61.1567,61.212,61.0829,61.1751,15441.0
2024-03-12 13:30:00,66.32,66.33,66.23,66.32,13376.0,61.1751,61.1843,61.0921,61.1751,13376.0
2024-03-12 14:00:00,66.3,66.31,66.2,66.28,13356.0,61.1567,61.1659,61.0644,61.1382,13356.0
2024-03-12 14:30:00,66.3,66.35,66.23,66.31,21329.0,61.1567,61.2028,61.0921,61.1659,21329.0
2024-03-12 15:00:00,66.32,66.39,66.28,66.39,30202.0,61.1751,61.2397,61.1382,61.2397,30202.0
2024-03-12 15:30:00,66.38,66.39,66.19,66.27,118933.0,61.2305,61.2397,61.0552,61.129,118933.0
2024-03-13 09:30:00,67.33,67.66,67.31,67.64,105658.0,62.1068,62.4112,62.0883,62.3927,105658.0
2024-03-13 10:00:00,67.66,67.69,67.54,67.57,106186.0,62.4112,62.4388,62.3005,62.3281,106186.0
2024-03-13 10:30:00,67.56,67.71,67.5,67.55,78857.0,62.3189,62.4573,62.2636,62.3097,78857.0
2024-03-13 11:00:00,67.53,67.71,67.47,67.71,60879.0,62.2912,62.4573,62.2359,62.4573,60879.0
2024-03-13 11:30:00,67.68,67.72,67.61,67.68,44182.0,62.4296,62.4665,62.365,62.4296,44182.0
2024-03-13 12:00:00,67.68,67.73,67.63,67.65,82889.0,62.4296,62.4757,62.3835,62.4019,82889.0
2024-03-13 12:30:00,67.66,67.85,67.47,67.75,34432.0,62.4112,62.5864,62.2359,62.4942,34432.0
2024-03-13 13:00:00,67.76,67.98,67.76,67.98,18101.0,62.5034,62.7063,62.5034,62.7063,18101.0
2024-03-13 13:30:00,67.97,68.03,67.91,68.0,23564.0,62.6971,62.7525,62.6418,62.7248,23564.0
2024-03-13 14:00:00,67.99,68.06,67.88,67.92,27058.0,62.7156,62.7801,62.6141,62.651,27058.0
2024-03-13 14:30:00,67.91,67.95,67.7,67.7,28305.0,62.6418,62.6787,62.4481,62.4481,28305.0
2024-03-13 15:00:00,67.7,67.79,67.63,67.64,45218.0,62.4481,62.5311,62.3835,62.3927,45218.0
2024-03-13 15:30:00,67.65,67.86,67.55,67.76,198833.0,62.4019,62.5956,62.3097,62.5034,198833.0
2024-03-14 09:30:00,67.87,67.97,67.58,67.78,55594.0,62.6049,62.6971,62.3374,62.5219,55594.0
2024-03-14 10:00:00,67.78,67.96,67.67,67.72,52925.0,62.5219,62.6879,62.4204,62.4665,52925.0
2024-03-14 10:30:00,67.73,68.01,67.68,67.77,80548.0,62.4757,62.734,62.4296,62.5126,80548.0
2024-03-14 11:00:00,67.78,67.82,67.7,67.71,22046.0,62.5219,62.5587,62.4481,62.4573,22046.0
2024-03-14 11:30:00,67.72,67.99,67.71,67.97,23721.0,62.4665,62.7156,62.4573,62.6971,23721.0
2024-03-14 12:00:00,67.97,68.15,67.93,68.13,55100.0,62.6971,62.8631,62.6602,62.8447,55100.0
2024-03-14 12:30:00,68.11,68.3,68.11,68.18,40180.0,62.8263,63.0015,62.8263,62.8908,40180.0
2024-03-14 13:00:00,68.17,68.21,68.06,68.06,16116.0,62.8816,62.9185,62.7801,62.7801,16116.0
2024-03-14 13:30:00,68.06,68.09,68.0,68.05,27669.0,62.7801,62.8078,62.7248,62.7709,27669.0
2024-03-14 14:00:00,68.03,68.1,67.96,67.96,40103.0,62.7525,62.817,62.6879,62.6879,40103.0
2024-03-14 14:30:00,67.96,67.98,67.88,67.94,59368.0,62.6879,62.7063,62.6141,62.6694,59368.0
2024-03-14 15:00:00,67.92,67.92,67.7,67.9,57375.0,62.651,62.651,62.4481,62.6325,57375.0
2024-03-14 15:30:00,67.91,68.11,67.8,68.07,120460.0,62.6418,62.8263,62.5403,62.7894,120460.0
2024-03-15 09:30:00,68.32,68.64,68.32,68.52,174963.0,63.02,63.3151,63.02,63.2044,174963.0
2024-03-15 10:00:00,68.51,68.59,68.32,68.33,88850.0,63.1952,63.269,63.02,63.0292,88850.0
2024-03-15 10:30:00,68.34,68.43,68.2,68.21,73005.0,63.0384,63.1214,62.9093,62.9185,73005.0
2024-03-15 11:00:00,68.21,68.27,68.14,68.23,106808.0,62.9185,62.9738,62.8539,62.9369,106808.0
2024-03-15 11:30:00,68.23,68.35,68.15,68.24,57280.0,62.9369,63.0476,62.8631,62.9462,57280.0
2024-03-15 12:00:00,68.23,68.23,68.02,68.03,39065.0,62.9369,62.9369,62.7432,62.7525,39065.0
2024-03-15 12:30:00,68.02,68.12,67.84,67.95,106132.0,62.7432,62.8355,62.5772,62.6787,106132.0
2024-03-15 13:00:00,67.97,67.98,67.84,67.87,32526.0,62.6971,62.7063,62.5772,62.6049,32526.0
2024-03-15 13:30:00,67.88,68.07,67.82,67.98,53283.0,62.6141,62.7894,62.5587,62.7063,53283.0
2024-03-15 14:00:00,67.98,68.0,67.79,67.81,44918.0,62.7063,62.7248,62.5311,62.5495,44918.0
2024-03-15 14:30:00,67.82,67.95,67.79,67.85,35724.0,62.5587,62.6787,62.5311,62.5864,35724.0
2024-03-15 15:00:00,67.83,67.91,67.75,67.75,51211.0,62.568,62.6418,62.4942,62.4942,51211.0
2024-03-15 15:30:00,67.75,68.11,67.75,68.1,228511.0,62.4942,62.8263,62.4942,62.817,228511.0
2024-03-18 09:30:00,67.55,67.55,67.15,67.29,113633.0,63.0505,63.0505,62.6772,62.8078,113633.0
2024-03-18 10:00:00,67.28,67.4,67.22,67.25,74395.0,62.7985,62.9105,62.7425,62.7705,74395.0
2024-03-18 10:30:00,67.25,67.31,67.18,67.22,40565.0,62.7705,62.8265,62.7052,62.7425,40565.0
2024-03-18 11:00:00,67.23,67.35,67.13,67.35,36614.0,62.7518,62.8638,62.6585,62.8638,36614.0
2024-03-18 11:30:00,67.33,67.45,67.27,67.43,74477.0,62.8452,62.9572,62.7892,62.9385,74477.0
2024-03-18 12:00:00,67.43,67.57,67.4,67.53,227935.0,62.9385,63.0692,62.9105,63.0318,227935.0
2024-03-18 12:30:00,67.52,67.7,67.39,67.67,253895.0,63.0225,63.1905,62.9012,63.1625,253895.0
2024-03-18 13:00:00,67.66,67.77,67.66,67.76,26614.0,63.1532,63.2559,63.1532,63.2465,26614.0
2024-03-18 13:30:00,67.76,67.86,67.68,67.86,323553.0,63.2465,63.3399,63.1719,63.3399,323553.0
2024-03-18 14:00:00,67.85,68.1,67.76,68.0,192835.0,63.3305,63.5639,63.2465,63.4705,192835.0
2024-03-18 14:30:00,68.0,68.14,67.98,68.14,68868.0,63.4705,63.6012,63.4519,63.6012,68868.0
2024-03-18 15:00:00,68.13,68.19,68.08,68.13,54984.0,63.5919,63.6479,63.5452,63.5919,54984.0
2024-03-18 15:30:00,68.12,68.29,67.99,68.12,183668.0,63.5825,63.7412,63.4612,63.5825,183668.0
2024-03-19 09:30:00,68.64,68.95,68.61,68.91,119808.0,64.0679,64.3573,64.0399,64.3199,119808.0
2024-03-19 10:00:00,68.92,68.97,68.86,68.91,339347.0,64.3293,64.3759,64.2733,64.3199,339347.0
2024-03-19 10:30:00,68.91,68.99,68.81,68.98,206405.0,64.3199,64.3946,64.2266,64.3853,206405.0
2024-03-19 11:00:00,68.98,69.13,68.98,69.01,120959.0,64.3853,64.5253,64.3853,64.4133,120959.0
2024-03-19 11:30:00,69.01,69.12,68.95,69.09,140072.0,64.4133,64.5159,64.3573,64.4879,140072.0
2024-03-19 12:00:00,69.09,69.13,69.0,69.02,251938.0,64.4879,64.5253,64.4039,64.4226,251938.0
2024-03-19 12:30:00,69.05,69.11,68.88,68.94,118865.0,64.4506,64.5066,64.2919,64.3479,118865.0
2024-03-19 13:00:00,68.95,68.99,68.86,68.89,20419.0,64.3573,64.3946,64.2733,64.3013,20419.0
2024-03-19 13:30:00,68.91,68.96,68.63,68.65,67478.0,64.3199,64.3666,64.0586,64.0772,67478.0
2024-03-19 14:00:00,68.65,68.67,68.53,68.59,45443.0,64.0772,64.0959,63.9652,64.0212,45443.0
2024-03-19 14:30:00,68.58,68.59,68.52,68.58,36674.0,64.0119,64.0212,63.9559,64.0119,36674.0
2024-03-19 15:00:00,68.59,68.65,68.52,68.54,81092.0,64.0212,64.0772,63.9559,63.9746,81092.0
2024-03-19 15:30:00,68.54,68.56,68.39,68.39,276525.0,63.9746,63.9932,63.8346,63.8346,276525.0
2024-03-20 09:30:00,68.35,68.58,68.25,68.51,93896.0,63.7972,64.0119,63.7039,63.9466,93896.0
2024-03-20 10:00:00,68.5,68.58,68.38,68.42,78169.0,63.9372,64.0119,63.8252,63.8626,78169.0
2024-03-20 10:30:00,68.44,68.47,68.32,68.4,66213.0,63.8812,63.9092,63.7692,63.8439,66213.0
2024-03-20 11:00:00,68.4,68.49,68.35,68.39,29237.0,63.8439,63.9279,63.7972,63.8346,29237.0
2024-03-20 11:30:00,68.4,68.44,68.28,68.44,37944.0,63.8439,63.8812,63.7319,63.8812,37944.0
2024-03-20 12:00:00,68.44,68.54,68.42,68.47,41659.0,63.8812,63.9746,63.8626,63.9092,41659.0
2024-03-20 12:30:00,68.43,68.6,68.41,68.57,40138.0,63.8719,64.0306,63.8532,64.0026,40138.0
2024-03-20 13:00:00,68.57,68.58,68.47,68.56,30065.0,64.0026,64.0119,63.9092,63.9932,30065.0
2024-03-20 13:30:00,68.56,68.69,68.56,68.63,33487.0,63.9932,64.1146,63.9932,64.0586,33487.0
2024-03-20 14:00:00,68.65,69.0,68.64,68.78,96068.0,64.0772,64.4039,64.0679,64.1986,96068.0
2024-03-20 14:30:00,68.78,69.25,68.71,69.2,74716.0,64.1986,64.6373,64.1332,64.5906,74716.0
2024-03-20 15:00:00,69.2,69.31,69.15,69.29,62571.0,64.5906,64.6933,64.5439,64.6746,62571.0
2024-03-20 15:30:00,69.29,69.31,69.19,69.21,71719.0,64.6746,64.6933,64.5813,64.5999,71719.0
2024-03-21 09:30:00,68.62,69.03,68.51,68.96,106348.0,64.0492,64.4319,63.9466,64.3666,106348.0
2024-03-21 10:00:00,68.95,68.95,68.65,68.75,37326.0,64.3573,64.3573,64.0772,64.1706,37326.0
2024-03-21 10:30:00,68.74,68.82,68.56,68.57,53409.0,64.1612,64.2359,63.9932,64.0026,53409.0
2024-03-21 11:00:00,68.56,68.57,68.44,68.49,95241.0,63.9932,64.0026,63.8812,63.9279,95241.0
2024-03-21 11:30:00,68.49,68.63,68.45,68.45,50591.0,63.9279,64.0586,63.8906,63.8906,50591.0
2024-03-21 12:00:00,68.46,68.53,68.33,68.37,98361.0,63.8999,63.9652,63.7786,63.8159,98361.0
2024-03-21 12:30:00,68.33,68.38,68.25,68.3,36297.0,63.7786,63.8252,63.7039,63.7506,36297.0
2024-03-21 13:00:00,68.3,68.35,68.12,68.19,87931.0,63.7506,63.7972,63.5825,63.6479,87931.0
2024-03-21 13:30:00,68.17,68.33,68.14,68.21,105373.0,63.6292,63.7786,63.6012,63.6666,105373.0
2024-03-21 14:00:00,68.21,68.27,67.98,67.98,87848.0,63.6666,63.7226,63.4519,63.4519,87848.0
2024-03-21 14:30:00,67.98,68.04,67.95,68.0,114428.0,63.4519,63.5079,63.4239,63.4705,114428.0
2024-03-21 15:00:00,68.0,68.03,67.96,68.0,122251.0,63.4705,63.4985,63.4332,63.4705,122251.0
2024-03-21 15:30:00,68.0,68.12,67.93,68.03,398806.0,63.4705,63.5825,63.4052,63.4985,398806.0
2024-03-22 09:30:00,68.08,68.15,67.87,68.02,44450.0,63.5452,63.6105,63.3492,63.4892,44450.0
2024-03-22 10:00:00,68.02,68.1,67.9,67.97,21198.0,63.4892,63.5639,63.3772,63.4425,21198.0
2024-03-22 10:30:00,67.95,68.07,67.95,67.99,10527.0,63.4239,63.5359,63.4239,63.4612,10527.0
2024-03-22 11:00:00,68.01,68.02,67.92,67.99,20180.0,63.4799,63.4892,63.3959,63.4612,20180.0
2024-03-22 11:30:00,68.0,68.0,67.85,67.92,14461.0,63.4705,63.4705,63.3305,63.3959,14461.0
2024-03-22 12:00:00,67.93,68.04,67.9,67.93,31604.0,63.4052,63.5079,63.3772,63.4052,31604.0
2024-03-22 12:30:00,67.94,68.04,67.88,68.03,30419.0,63.4145,63.5079,63.3585,63.4985,30419.0
2024-03-22 13:00:00,68.03,68.11,67.93,67.97,16089.0,63.4985,63.5732,63.4052,63.4425,16089.0
2024-03-22 13:30:00,67.95,67.99,67.91,67.98,20178.0,63.4239,63.4612,63.3865,63.4519,20178.0
2024-03-22 14:00:00,67.98,68.02,67.94,67.99,38403.0,63.4519,63.4892,63.4145,63.4612,38403.0
2024-03-22 14:30:00,68.0,68.09,67.99,68.03,43050.0,63.4705,63.5545,63.4612,63.4985,43050.0
2024-03-22 15:00:00,68.02,68.03,67.9,67.98,59402.0,63.4892,63.4985,63.3772,63.4519,59402.0
2024-03-22 15:30:00,67.98,68.01,67.83,67.89,86449.0,63.4519,63.4799,63.3119,63.3679,86449.0
2024-03-25 09:30:00,68.13,68.54,68.13,68.4,48731.0,63.5919,63.9746,63.5919,63.8439,48731.0
2024-03-25 10:00:00,68.4,68.51,68.34,68.48,28201.0,63.8439,63.9466,63.7879,63.9186,28201.0
2024-03-25 10:30:00,68.5,68.65,68.46,68.53,85451.0,63.9372,64.0772,63.8999,63.9652,85451.0
2024-03-25 11:00:00,68.53,68.53,68.32,68.4,102126.0,63.9652,63.9652,63.7692,63.8439,102126.0
2024-03-25 11:30:00,68.4,68.44,68.34,68.4,105216.0,63.8439,63.8812,63.7879,63.8439,105216.0
2024-03-25 12:00:00,68.38,68.46,68.36,68.45,109952.0,63.8252,63.8999,63.8066,63.8906,109952.0
2024-03-25 12:30:00,68.44,68.48,68.25,68.32,253975.0,63.8812,63.9186,63.7039,63.7692,253975.0
2024-03-25 13:00:00,68.34,68.36,68.27,68.29,15291.0,63.7879,63.8066,63.7226,63.7412,15291.0
2024-03-25 13:30:00,68.32,68.34,68.22,68.27,48600.0,63.7692,63.7879,63.6759,63.7226,48600.0
2024-03-25 14:00:00,68.25,68.34,67.4,68.23,160012.0,63.7039,63.7879,62.9105,63.6852,160012.0
2024-03-25 14:30:00,68.21,68.34,68.2,68.23,47772.0,63.6666,63.7879,63.6572,63.6852,47772.0
2024-03-25 15:00:00,68.23,68.25,68.05,68.25,158605.0,63.6852,63.7039,63.5172,63.7039,158605.0
2024-03-25 15:30:00,68.24,68.37,68.23,68.29,115326.0,63.6946,63.8159,63.6852,63.7412,115326.0
2024-03-26 09:30:00,68.72,68.72,68.46,68.52,58322.0,64.1426,64.1426,63.8999,63.9559,58322.0
2024-03-26 10:00:00,68.51,68.51,68.31,68.37,66584.0,63.9466,63.9466,63.7599,63.8159,66584.0
2024-03-26 10:30:00,68.36,68.4,68.21,68.28,98577.0,63.8066,63.8439,63.6666,63.7319,98577.0
2024-03-26 11:00:00,68.27,68.28,68.0,68.07,75106.0,63.7226,63.7319,63.4705,63.5359,75106.0
2024-03-26 11:30:00,68.07,68.18,68.04,68.06,72995.0,63.5359,63.6386,63.5079,63.5265,72995.0
2024-03-26 12:00:00,68.06,68.15,68.06,68.15,90299.0,63.5265,63.6105,63.5265,63.6105,90299.0
2024-03-26 12:30:00,68.13,68.23,68.02,68.02,50493.0,63.5919,63.6852,63.4892,63.4892,50493.0
2024-03-26 13:00:00,68.03,68.03,67.96,68.0,57690.0,63.4985,63.4985,63.4332,63.4705,57690.0
2024-03-26 13:30:00,68.0,68.02,67.91,67.95,51193.0,63.4705,63.4892,63.3865,63.4239,51193.0
2024-03-26 14:00:00,67.93,67.97,67.91,67.96,101945.0,63.4052,63.4425,63.3865,63.4332,101945.0
2024-03-26 14:30:00,67.96,67.97,67.82,67.82,95279.0,63.4332,63.4425,63.3025,63.3025,95279.0
2024-03-26 15:00:00,67.82,67.88,67.8,67.81,104518.0,63.3025,63.3585,63.2839,63.2932,104518.0
2024-03-26 15:30:00,67.81,67.82,67.59,67.67,329033.0,63.2932,63.3025,63.0879,63.1625,329033.0
2024-03-27 09:30:00,68.13,68.29,67.99,68.23,196625.0,63.5919,63.7412,63.4612,63.6852,196625.0
2024-03-27 10:00:00,68.23,68.54,68.19,68.51,70913.0,63.6852,63.9746,63.6479,63.9466,70913.0
2024-03-27 10:30:00,68.5,68.59,68.35,68.38,113604.0,63.9372,64.0212,63.7972,63.8252,113604.0
2024-03-27 11:00:00,68.38,68.54,68.35,68.48,134702.0,63.8252,63.9746,63.7972,63.9186,134702.0
2024-03-27 11:30:00,68.49,68.49,68.25,68.32,85604.0,63.9279,63.9279,63.7039,63.7692,85604.0
2024-03-27 12:00:00,68.31,68.36,68.2,68.25,179535.0,63.7599,63.8066,63.6572,63.7039,179535.0
2024-03-27 12:30:00,68.28,68.31,68.08,68.23,38786.0,63.7319,63.7599,63.5452,63.6852,38786.0
2024-03-27 13:00:00,68.23,68.25,68.15,68.22,27328.0,63.6852,63.7039,63.6105,63.6759,27328.0
2024-03-27 13:30:00,68.22,68.23,68.13,68.2,35621.0,63.6759,63.6852,63.5919,63.6572,35621.0
2024-03-27 14:00:00,68.2,68.25,68.13,68.24,45238.0,63.6572,63.7039,63.5919,63.6946,45238.0
2024-03-27 14:30:00,68.23,68.36,68.23,68.32,43087.0,63.6852,63.8066,63.6852,63.7692,43087.0
2024-03-27 15:00:00,68.32,68.37,68.3,68.33,71461.0,63.7692,63.8159,63.7506,63.7786,71461.0
2024-03-27 15:30:00,68.32,68.53,68.3,68.43,143458.0,63.7692,63.9652,63.7506,63.8719,143458.0
2024-03-28 09:30:00,68.51,68.76,68.47,68.51,42738.0,63.9466,64.1799,63.9092,63.9466,42738.0
2024-03-28 10:00:00,68.52,68.55,68.42,68.47,36740.0,63.9559,63.9839,63.8626,63.9092,36740.0
2024-03-28 10:30:00,68.47,68.58,68.44,68.55,43943.0,63.9092,64.0119,63.8812,63.9839,43943.0
2024-03-28 11:00:00,68.55,68.67,68.48,68.59,33167.0,63.9839,64.0959,63.9186,64.0212,33167.0
2024-03-28 11:30:00,68.59,68.6,68.49,68.55,47534.0,64.0212,64.0306,63.9279,63.9839,47534.0
2024-03-28 12:00:00,68.54,68.64,68.5,68.62,25341.0,63.9746,64.0679,63.9372,64.0492,25341.0
2024-03-28 12:30:00,68.61,68.79,68.53,68.79,33842.0,64.0399,64.2079,63.9652,64.2079,33842.0
2024-03-28 13:00:00,68.79,68.84,68.77,68.81,17047.0,64.2079,64.2546,64.1893,64.2266,17047.0
2024-03-28 13:30:00,68.81,68.93,68.81,68.9,35842.0,64.2266,64.3386,64.2266,64.3106,35842.0
2024-03-28 14:00:00,68.91,69.0,68.86,69.0,35797.0,64.3199,64.4039,64.2733,64.4039,35797.0
2024-03-28 14:30:00,68.98,68.99,68.81,68.94,76901.0,64.3853,64.3946,64.2266,64.3479,76901.0
2024-03-28 15:00:00,68.91,69.02,68.86,69.01,57795.0,64.3199,64.4226,64.2733,64.4133,57795.0
2024-03-28 15:30:00,69.02,69.02,68.82,68.82,80990.0,64.4226,64.4226,64.2359,64.2359,80990.0
2024-04-01 09:30:00,69.28,69.28,68.65,68.87,21285.0,64.6653,64.6653,64.0772,64.2826,21285.0
2024-04-01 10:00:00,68.85,69.09,68.85,69.02,14723.0,64.2639,64.4879,64.2639,64.4226,14723.0
2024-04-01 10:30:00,69.03,69.19,69.02,69.1,27475.0,64.4319,64.5813,64.4226,64.4973,27475.0
2024-04-01 11:00:00,69.1,69.17,68.99,69.16,30507.0,64.4973,64.5626,64.3946,64.5533,30507.0
2024-04-01 11:30:00,69.14,69.33,69.14,69.31,27017.0,64.5346,64.7119,64.5346,64.6933,27017.0
2024-04-01 12:00:00,69.31,69.54,69.3,69.53,36382.0,64.6933,64.908,64.6839,64.8986,36382.0
2024-04-01 12:30:00,69.51,69.52,69.4,69.45,31803.0,64.88,64.8893,64.7773,64.824,31803.0
2024-04-01 13:00:00,69.43,69.45,69.32,69.41,25695.0,64.8053,64.824,64.7026,64.7866,25695.0
2024-04-01 13:30:00,69.39,69.57,69.39,69.5,28202.0,64.768,64.936,64.768,64.8706,28202.0
2024-04-01 14:00:00,69.49,69.57,69.42,69.56,145075.0,64.8613,64.936,64.796,64.9266,145075.0
2024-04-01 14:30:00,69.56,69.62,69.49,69.59,58151.0,64.9266,64.9826,64.8613,64.9546,58151.0
2024-04-01 15:00:00,69.61,69.79,69.56,69.76,80262.0,64.9733,65.1413,64.9266,65.1133,80262.0
2024-04-01 15:30:00,69.76,69.81,69.7,69.74,220734.0,65.1133,65.16,65.0573,65.0946,220734.0
2024-04-02 09:30:00,70.71,70.95,70.5,70.93,121558.0,66.0,66.224,65.804,66.2054,121558.0
2024-04-02 10:00:00,70.9,71.08,70.9,71.03,70913.0,66.1774,66.3454,66.1774,66.2987,70913.0
2024-04-02 10:30:00,71.02,71.03,70.83,70.89,49592.0,66.2894,66.2987,66.112,66.168,49592.0
2024-04-02 11:00:00,70.89,71.03,70.46,71.01,241357.0,66.168,66.2987,65.7667,66.28,241357.0
2024-04-02 11:30:00,71.02,71.24,70.96,71.24,64596.0,66.2894,66.4947,66.2334,66.4947,64596.0
2024-04-02 12:00:00,71.22,71.41,71.22,71.4,74419.0,66.4761,66.6534,66.4761,66.6441,74419.0
2024-04-02 12:30:00,71.4,71.47,71.38,71.46,38976.0,66.6441,66.7094,66.6254,66.7001,38976.0
2024-04-02 13:00:00,71.46,71.48,71.31,71.37,48360.0,66.7001,66.7187,66.5601,66.6161,48360.0
2024-04-02 13:30:00,71.38,71.38,71.25,71.35,38230.0,66.6254,66.6254,66.5041,66.5974,38230.0
2024-04-02 14:00:00,71.34,71.46,71.29,71.45,93561.0,66.5881,66.7001,66.5414,66.6907,93561.0
2024-04-02 14:30:00,71.45,71.53,71.4,71.5,73843.0,66.6907,66.7654,66.6441,66.7374,73843.0
2024-04-02 15:00:00,71.49,71.57,71.41,71.51,75967.0,66.7281,66.8027,66.6534,66.7467,75967.0
2024-04-02 15:30:00,71.51,71.7,71.48,71.7,207686.0,66.7467,66.9241,66.7187,66.9241,207686.0
2024-04-03 09:30:00,71.79,71.82,71.54,71.8,70406.0,67.0081,67.0361,66.7747,67.0174,70406.0
2024-04-03 10:00:00,71.8,72.06,71.8,71.94,76683.0,67.0174,67.2601,67.0174,67.1481,76683.0
2024-04-03 10:30:00,71.93,72.14,71.88,72.11,49263.0,67.1388,67.3348,67.0921,67.3068,49263.0
2024-04-03 11:00:00,72.11,72.25,72.01,72.17,52044.0,67.3068,67.4374,67.2134,67.3628,52044.0
2024-04-03 11:30:00,72.17,72.25,72.14,72.24,37615.0,67.3628,67.4374,67.3348,67.4281,37615.0
2024-04-03 12:00:00,72.26,72.27,72.13,72.17,23846.0,67.4468,67.4561,67.3254,67.3628,23846.0
2024-04-03 12:30:00,72.17,72.21,72.13,72.16,26180.0,67.3628,67.4001,67.3254,67.3534,26180.0
2024-04-03 13:00:00,72.19,72.3,72.17,72.28,17397.0,67.3814,67.4841,67.3628,67.4655,17397.0
2024-04-03 13:30:00,72.28,72.32,72.24,72.24,34538.0,67.4655,67.5028,67.4281,67.4281,34538.0
2024-04-03 14:00:00,72.25,72.26,72.22,72.23,46302.0,67.4374,67.4468,67.4094,67.4188,46302.0
2024-04-03 14:30:00,72.24,72.25,72.18,72.25,42479.0,67.4281,67.4374,67.3721,67.4374,42479.0
2024-04-03 15:00:00,72.25,72.26,72.1,72.17,79491.0,67.4374,67.4468,67.2974,67.3628,79491.0
2024-04-03 15:30:00,72.17,72.34,72.11,72.21,134891.0,67.3628,67.5215,67.3068,67.4001,134891.0
2024-04-04 09:30:00,72.86,72.96,72.71,72.77,117448.0,68.0068,68.1002,67.8668,67.9228,117448.0
2024-04-04 10:00:00,72.77,72.91,72.73,72.91,70829.0,67.9228,68.0535,67.8855,68.0535,70829.0
2024-04-04 10:30:00,72.91,72.97,72.88,72.9,29557.0,68.0535,68.1095,68.0255,68.0442,29557.0
2024-04-04 11:00:00,72.88,72.94,72.69,72.69,63689.0,68.0255,68.0815,67.8481,67.8481,63689.0
2024-04-04 11:30:00,72.7,72.86,72.7,72.82,36219.0,67.8575,68.0068,67.8575,67.9695,36219.0
2024-04-04 12:00:00,72.84,72.85,72.71,72.81,24851.0,67.9881,67.9975,67.8668,67.9601,24851.0
2024-04-04 12:30:00,72.78,72.86,72.7,72.74,30759.0,67.9321,68.0068,67.8575,67.8948,30759.0
2024-04-04 13:00:00,72.7,72.75,72.65,72.7,22445.0,67.8575,67.9041,67.8108,67.8575,22445.0
2024-04-04 13:30:00,72.72,72.87,72.66,72.83,34763.0,67.8761,68.0162,67.8201,67.9788,34763.0
2024-04-04 14:00:00,72.85,72.96,72.66,72.66,52928.0,67.9975,68.1002,67.8201,67.8201,52928.0
2024-04-04 14:30:00,72.64,72.75,72.52,72.67,122779.0,67.8015,67.9041,67.6895,67.8295,122779.0
2024-04-04 15:00:00,72.66,72.73,72.53,72.69,117502.0,67.8201,67.8855,67.6988,67.8481,117502.0
2024-04-04 15:30:00,72.7,72.73,72.41,72.56,108994.0,67.8575,67.8855,67.5868,67.7268,108994.0
2024-04-05 09:30:00,72.64,72.71,72.32,72.39,72772.0,67.8015,67.8668,67.5028,67.5681,72772.0
2024-04-05 10:00:00,72.4,72.4,72.17,72.33,36745.0,67.5775,67.5775,67.3628,67.5121,36745.0
2024-04-05 10:30:00,72.33,72.46,72.28,72.36,50236.0,67.5121,67.6335,67.4655,67.5401,50236.0
2024-04-05 11:00:00,72.34,72.47,72.21,72.34,51600.0,67.5215,67.6428,67.4001,67.5215,51600.0
2024-04-05 11:30:00,72.37,72.71,72.27,72.66,63608.0,67.5495,67.8668,67.4561,67.8201,63608.0
2024-04-05 12:00:00,72.66,72.75,72.64,72.75,39211.0,67.8201,67.9041,67.8015,67.9041,39211.0
2024-04-05 12:30:00,72.72,72.74,72.67,72.71,32255.0,67.8761,67.8948,67.8295,67.8668,32255.0
2024-04-05 13:00:00,72.73,72.78,72.68,72.77,28776.0,67.8855,67.9321,67.8388,67.9228,28776.0
2024-04-05 13:30:00,72.78,72.81,72.64,72.79,53212.0,67.9321,67.9601,67.8015,67.9415,53212.0
2024-04-05 14:00:00,72.8,72.9,72.75,72.77,47948.0,67.9508,68.0442,67.9041,67.9228,47948.0
2024-04-05 14:30:00,72.75,72.82,72.71,72.77,48025.0,67.9041,67.9695,67.8668,67.9228,48025.0
2024-04-05 15:00:00,72.79,72.84,72.77,72.8,52268.0,67.9415,67.9881,67.9228,67.9508,52268.0
2024-04-05 15:30:00,72.8,72.91,72.77,72.88,138495.0,67.9508,68.0535,67.9228,68.0255,138495.0
2024-04-08 09:30:00,73.54,73.82,73.49,73.61,82585.0,68.6415,68.9029,68.5949,68.7069,82585.0
2024-04-08 10:00:00,73.63,73.63,73.43,73.54,131769.0,68.7255,68.7255,68.5389,68.6415,131769.0
2024-04-08 10:30:00,73.52,73.59,73.48,73.57,32311.0,68.6229,68.6882,68.5855,68.6695,32311.0
2024-04-08 11:00:00,73.58,73.73,73.52,73.63,40659.0,68.6789,68.8189,68.6229,68.7255,40659.0
2024-04-08 11:30:00,73.65,73.9,73.64,73.82,23707.0,68.7442,68.9775,68.7349,68.9029,23707.0
2024-04-08 12:00:00,73.83,73.9,73.8,73.87,31382.0,68.9122,68.9775,68.8842,68.9495,31382.0
2024-04-08 12:30:00,73.85,73.99,73.85,73.95,27641.0,68.9309,69.0615,68.9309,69.0242,27641.0
2024-04-08 13:00:00,73.95,73.95,73.8,73.89,29120.0,69.0242,69.0242,68.8842,68.9682,29120.0
2024-04-08 13:30:00,73.89,73.92,73.84,73.89,52694.0,68.9682,68.9962,68.9215,68.9682,52694.0
2024-04-08 14:00:00,73.89,73.98,73.85,73.97,38896.0,68.9682,69.0522,68.9309,69.0429,38896.0
2024-04-08 14:30:00,73.97,74.0,73.94,74.0,49569.0,69.0429,69.0709,69.0149,69.0709,49569.0
2024-04-08 15:00:00,73.99,74.06,73.99,74.03,53625.0,69.0615,69.1269,69.0615,69.0989,53625.0
2024-04-08 15:30:00,74.04,74.06,73.6,73.69,150706.0,69.1082,69.1269,68.6975,68.7815,150706.0
2024-04-09 09:30:00,73.73,73.88,73.4,73.53,67118.0,68.8189,68.9589,68.5108,68.6322,67118.0
2024-04-09 10:00:00,73.54,73.66,73.48,73.5,74986.0,68.6415,68.7535,68.5855,68.6042,74986.0
2024-04-09 10:30:00,73.48,73.5,73.16,73.37,36268.0,68.5855,68.6042,68.2868,68.4828,36268.0
2024-04-09 11:00:00,73.38,73.38,73.04,73.1,45154.0,68.4922,68.4922,68.1748,68.2308,45154.0
2024-04-09 11:30:00,73.1,73.23,73.09,73.09,19029.0,68.2308,68.3522,68.2215,68.2215,19029.0
2024-04-09 12:00:00,73.07,73.15,73.02,73.06,49645.0,68.2028,68.2775,68.1562,68.1935,49645.0
2024-04-09 12:30:00,73.08,73.1,72.96,72.98,32364.0,68.2122,68.2308,68.1002,68.1188,32364.0
2024-04-09 13:00:00,73.0,73.0,72.91,72.99,13914.0,68.1375,68.1375,68.0535,68.1282,13914.0
2024-04-09 13:30:00,73.0,73.09,72.91,72.91,30540.0,68.1375,68.2215,68.0535,68.0535,30540.0
2024-04-09 14:00:00,72.9,72.98,72.87,72.87,15291.0,68.0442,68.1188,68.0162,68.0162,15291.0
2024-04-09 14:30:00,72.87,72.98,72.86,72.95,46461.0,68.0162,68.1188,68.0068,68.0908,46461.0
2024-04-09 15:00:00,72.91,73.0,72.78,73.0,48870.0,68.0535,68.1375,67.9321,68.1375,48870.0
2024-04-09 15:30:00,73.0,73.12,72.9,73.03,105344.0,68.1375,68.2495,68.0442,68.1655,105344.0
2024-04-10 09:30:00,72.82,72.87,72.43,72.68,80811.0,67.9695,68.0162,67.6055,67.8388,80811.0
2024-04-10 10:00:00,72.67,73.11,72.58,72.97,48838.0,67.8295,68.2402,67.7455,68.1095,48838.0
2024-04-10 10:30:00,72.97,73.15,72.9,73.0,30491.0,68.1095,68.2775,68.0442,68.1375,30491.0
2024-04-10 11:00:00,73.0,73.02,72.86,72.94,65594.0,68.1375,68.1562,68.0068,68.0815,65594.0
2024-04-10 11:30:00,72.97,73.27,72.94,73.08,175907.0,68.1095,68.3895,68.0815,68.2122,175907.0
2024-04-10 12:00:00,73.08,73.08,72.94,72.96,77821.0,68.2122,68.2122,68.0815,68.1002,77821.0
2024-04-10 12:30:00,72.94,73.08,72.91,72.91,36326.0,68.0815,68.2122,68.0535,68.0535,36326.0
2024-04-10 13:00:00,72.9,72.95,72.69,72.87,66074.0,68.0442,68.0908,67.8481,68.0162,66074.0
2024-04-10 13:30:00,72.87,73.19,72.82,73.14,115657.0,68.0162,68.3148,67.9695,68.2682,115657.0
2024-04-10 14:00:00,73.16,73.36,73.14,73.19,76023.0,68.2868,68.4735,68.2682,68.3148,76023.0
2024-04-10 14:30:00,73.17,73.22,73.11,73.18,62034.0,68.2962,68.3428,68.2402,68.3055,62034.0
2024-04-10 15:00:00,73.16,73.2,73.0,73.08,122097.0,68.2868,68.3242,68.1375,68.2122,122097.0
2024-04-10 15:30:00,73.08,73.37,73.0,73.36,177253.0,68.2122,68.4828,68.1375,68.4735,177253.0
2024-04-11 09:30:00,73.93,73.93,73.38,73.39,86731.0,69.0055,69.0055,68.4922,68.5015,86731.0
2024-04-11 10:00:00,73.29,73.29,72.32,72.32,33125.0,68.4082,68.4082,67.5028,67.5028,33125.0
2024-04-11 10:30:00,72.3,72.5,72.3,72.38,38385.0,67.4841,67.6708,67.4841,67.5588,38385.0
2024-04-11 11:00:00,72.34,72.52,72.25,72.47,32664.0,67.5215,67.6895,67.4374,67.6428,32664.0
2024-04-11 11:30:00,72.46,72.52,72.32,72.52,24600.0,67.6335,67.6895,67.5028,67.6895,24600.0
2024-04-11 12:00:00,72.51,72.7,72.44,72.5,43010.0,67.6801,67.8575,67.6148,67.6708,43010.0
2024-04-11 12:30:00,72.49,72.81,72.47,72.74,36316.0,67.6615,67.9601,67.6428,67.8948,36316.0
2024-04-11 13:00:00,72.78,72.98,72.71,72.91,13905.0,67.9321,68.1188,67.8668,68.0535,13905.0
2024-04-11 13:30:00,72.89,73.08,72.88,72.91,19186.0,68.0348,68.2122,68.0255,68.0535,19186.0
2024-04-11 14:00:00,72.89,73.07,72.88,73.01,35665.0,68.0348,68.2028,68.0255,68.1468,35665.0
2024-04-11 14:30:00,73.01,73.22,72.98,73.22,26884.0,68.1468,68.3428,68.1188,68.3428,26884.0
2024-04-11 15:00:00,73.21,73.3,73.08,73.15,29634.0,68.3335,68.4175,68.2122,68.2775,29634.0
2024-04-11 15:30:00,73.14,73.16,72.93,72.95,306757.0,68.2682,68.2868,68.0722,68.0908,306757.0
2024-04-12 09:30:00,73.31,73.74,73.26,73.56,80272.0,68.4268,68.8282,68.3802,68.6602,80272.0
2024-04-12 10:00:00,73.49,73.67,73.41,73.58,75643.0,68.5949,68.7629,68.5202,68.6789,75643.0
2024-04-12 10:30:00,73.6,73.65,73.31,73.32,75590.0,68.6975,68.7442,68.4268,68.4362,75590.0
2024-04-12 11:00:00,73.3,73.43,73.27,73.39,42372.0,68.4175,68.5389,68.3895,68.5015,42372.0
2024-04-12 11:30:00,73.4,73.49,73.19,73.44,46234.0,68.5108,68.5949,68.3148,68.5482,46234.0
2024-04-12 12:00:00,73.42,73.43,73.22,73.22,20733.0,68.5295,68.5389,68.3428,68.3428,20733.0
2024-04-12 12:30:00,73.16,73.2,73.06,73.18,25555.0,68.2868,68.3242,68.1935,68.3055,25555.0
2024-04-12 13:00:00,73.16,73.16,72.85,72.88,20430.0,68.2868,68.2868,67.9975,68.0255,20430.0
2024-04-12 13:30:00,72.87,72.96,72.81,72.9,19263.0,68.0162,68.1002,67.9601,68.0442,19263.0
2024-04-12 14:00:00,72.89,73.05,72.83,72.95,54062.0,68.0348,68.1842,67.9788,68.0908,54062.0
2024-04-12 14:30:00,72.94,72.94,72.6,72.6,30802.0,68.0815,68.0815,67.7641,67.7641,30802.0
2024-04-12 15:00:00,72.6,72.66,72.47,72.53,41480.0,67.7641,67.8201,67.6428,67.6988,41480.0
2024-04-12 15:30:00,72.54,72.63,72.37,72.49,130063.0,67.7081,67.7921,67.5495,67.6615,130063.0
2024-04-15 09:30:00,72.91,73.07,72.81,72.91,91978.0,68.0535,68.2028,67.9601,68.0535,91978.0
2024-04-15 10:00:00,72.91,72.92,72.46,72.57,48103.0,68.0535,68.0628,67.6335,67.7361,48103.0
2024-04-15 10:30:00,72.58,72.79,72.57,72.62,38231.0,67.7455,67.9415,67.7361,67.7828,38231.0
2024-04-15 11:00:00,72.62,72.64,72.45,72.63,28901.0,67.7828,67.8015,67.6241,67.7921,28901.0
2024-04-15 11:30:00,72.62,72.83,72.55,72.76,27273.0,67.7828,67.9788,67.7175,67.9135,27273.0
2024-04-15 12:00:00,72.77,72.8,72.61,72.66,37065.0,67.9228,67.9508,67.7735,67.8201,37065.0
2024-04-15 12:30:00,72.6,72.69,72.45,72.67,14793.0,67.7641,67.8481,67.6241,67.8295,14793.0
2024-04-15 13:00:00,72.65,72.67,72.3,72.3,39765.0,67.8108,67.8295,67.4841,67.4841,39765.0
2024-04-15 13:30:00,72.27,72.4,72.14,72.36,34750.0,67.4561,67.5775,67.3348,67.5401,34750.0
2024-04-15 14:00:00,72.38,72.42,72.15,72.31,50852.0,67.5588,67.5961,67.3441,67.4935,50852.0
2024-04-15 14:30:00,72.31,72.51,72.3,72.5,95222.0,67.4935,67.6801,67.4841,67.6708,95222.0
2024-04-15 15:00:00,72.5,72.5,72.26,72.26,49076.0,67.6708,67.6708,67.4468,67.4468,49076.0
2024-04-15 15:30:00,72.26,72.41,72.0,72.16,253815.0,67.4468,67.5868,67.2041,67.3534,253815.0
2024-04-16 09:30:00,71.83,71.97,71.5,71.65,223018.0,67.0454,67.1761,66.7374,66.8774,223018.0
2024-04-16 10:00:00,71.64,71.65,71.25,71.26,87668.0,66.8681,66.8774,66.5041,66.5134,87668.0
2024-04-16 10:30:00,71.29,71.55,71.22,71.46,66336.0,66.5414,66.7841,66.4761,66.7001,66336.0
2024-04-16 11:00:00,71.47,71.67,71.43,71.5,53782.0,66.7094,66.8961,66.6721,66.7374,53782.0
2024-04-16 11:30:00,71.51,71.78,71.35,71.6,76706.0,66.7467,66.9988,66.5974,66.8307,76706.0
2024-04-16 12:00:00,71.61,71.69,71.55,71.64,27495.0,66.8401,66.9148,66.7841,66.8681,27495.0
2024-04-16 12:30:00,71.63,71.77,71.62,71.67,43385.0,66.8587,66.9894,66.8494,66.8961,43385.0
2024-04-16 13:00:00,71.69,71.73,71.61,71.64,30421.0,66.9148,66.9521,66.8401,66.8681,30421.0
2024-04-16 13:30:00,71.64,71.72,71.4,71.66,33440.0,66.8681,66.9428,66.6441,66.8867,33440.0
2024-04-16 14:00:00,71.66,71.93,71.55,71.63,29433.0,66.8867,67.1388,66.7841,66.8587,29433.0
2024-04-16 14:30:00,71.63,71.93,71.61,71.92,68437.0,66.8587,67.1388,66.8401,67.1294,68437.0
2024-04-16 15:00:00,71.93,72.0,71.9,71.9,91833.0,67.1388,67.2041,67.1108,67.1108,91833.0
2024-04-16 15:30:00,71.9,71.9,71.6,71.75,204169.0,67.1108,67.1108,66.8307,66.9708,204169.0
2024-04-17 09:30:00,71.95,72.42,71.9,72.2,119525.0,67.1574,67.5961,67.1108,67.3908,119525.0
2024-04-17 10:00:00,72.2,72.31,72.03,72.26,206291.0,67.3908,67.4935,67.2321,67.4468,206291.0
2024-04-17 10:30:00,72.28,72.28,71.98,72.0,84468.0,67.4655,67.4655,67.1854,67.2041,84468.0
2024-04-17 11:00:00,72.0,72.2,71.99,72.1,38312.0,67.2041,67.3908,67.1948,67.2974,38312.0
2024-04-17 11:30:00,72.12,72.13,71.84,71.84,80023.0,67.3161,67.3254,67.0548,67.0548,80023.0
2024-04-17 12:00:00,71.84,71.85,71.28,71.35,73131.0,67.0548,67.0641,66.5321,66.5974,73131.0
2024-04-17 12:30:00,71.35,71.35,71.08,71.32,66951.0,66.5974,66.5974,66.3454,66.5694,66951.0
2024-04-17 13:00:00,71.31,71.51,71.29,71.48,62241.0,66.5601,66.7467,66.5414,66.7187,62241.0
2024-04-17 13:30:00,71.48,71.74,71.43,71.69,54286.0,66.7187,66.9614,66.6721,66.9148,54286.0
2024-04-17 14:00:00,71.67,71.83,71.61,71.61,119662.0,66.8961,67.0454,66.8401,66.8401,119662.0
2024-04-17 14:30:00,71.62,71.76,71.55,71.58,255695.0,66.8494,66.9801,66.7841,66.8121,255695.0
2024-04-17 15:00:00,71.57,71.64,71.43,71.54,98876.0,66.8027,66.8681,66.6721,66.7747,98876.0
2024-04-17 15:30:00,71.54,71.78,71.54,71.72,144896.0,66.7747,66.9988,66.7747,66.9428,144896.0
2024-04-18 09:30:00,71.8,71.96,71.62,71.83,86095.0,67.0174,67.1668,66.8494,67.0454,86095.0
2024-04-18 10:00:00,71.84,71.97,71.77,71.88,179542.0,67.0548,67.1761,66.9894,67.0921,179542.0
2024-04-18 10:30:00,71.89,71.97,71.83,71.87,106748.0,67.1014,67.1761,67.0454,67.0828,106748.0
2024-04-18 11:00:00,71.87,71.94,71.79,71.91,89481.0,67.0828,67.1481,67.0081,67.1201,89481.0
2024-04-18 11:30:00,71.91,71.95,71.76,71.9,55949.0,67.1201,67.1574,66.9801,67.1108,55949.0
2024-04-18 12:00:00,71.9,71.99,71.77,71.91,138471.0,67.1108,67.1948,66.9894,67.1201,138471.0
2024-04-18 12:30:00,71.91,71.99,71.77,71.82,59262.0,67.1201,67.1948,66.9894,67.0361,59262.0
2024-04-18 13:00:00,71.82,71.88,71.58,71.65,36241.0,67.0361,67.0921,66.8121,66.8774,36241.0
2024-04-18 13:30:00,71.71,71.71,71.31,71.51,143812.0,66.9334,66.9334,66.5601,66.7467,143812.0
2024-04-18 14:00:00,71.51,71.51,71.04,71.17,141098.0,66.7467,66.7467,66.308,66.4294,141098.0
2024-04-18 14:30:00,71.17,71.22,70.98,71.02,91906.0,66.4294,66.4761,66.252,66.2894,91906.0
2024-04-18 15:00:00,71.02,71.17,70.98,71.06,106189.0,66.2894,66.4294,66.252,66.3267,106189.0
2024-04-18 15:30:00,71.09,71.16,70.71,70.95,434253.0,66.3547,66.4201,66.0,66.224,434253.0
2024-04-19 09:30:00,71.22,71.51,71.1,71.35,156742.0,66.4761,66.7467,66.3641,66.5974,156742.0
2024-04-19 10:00:00,71.32,72.04,71.32,72.04,124108.0,66.5694,67.2414,66.5694,67.2414,124108.0
2024-04-19 10:30:00,72.04,72.08,71.78,71.83,78711.0,67.2414,67.2788,66.9988,67.0454,78711.0
2024-04-19 11:00:00,71.83,71.84,71.66,71.7,63785.0,67.0454,67.0548,66.8867,66.9241,63785.0
2024-04-19 11:30:00,71.72,71.79,71.57,71.67,42729.0,66.9428,67.0081,66.8027,66.8961,42729.0
2024-04-19 12:00:00,71.7,71.7,71.38,71.43,49995.0,66.9241,66.9241,66.6254,66.6721,49995.0
2024-04-19 12:30:00,71.44,71.75,71.42,71.7,45711.0,66.6814,66.9708,66.6627,66.9241,45711.0
2024-04-19 13:00:00,71.74,72.0,71.71,71.89,41607.0,66.9614,67.2041,66.9334,67.1014,41607.0
2024-04-19 13:30:00,71.89,72.05,71.89,71.98,48454.0,67.1014,67.2508,67.1014,67.1854,48454.0
2024-04-19 14:00:00,71.99,71.99,71.81,71.9,41776.0,67.1948,67.1948,67.0268,67.1108,41776.0
2024-04-19 14:30:00,71.9,71.93,71.79,71.89,42417.0,67.1108,67.1388,67.0081,67.1014,42417.0
2024-04-19 15:00:00,71.91,71.96,71.81,71.93,77969.0,67.1201,67.1668,67.0268,67.1388,77969.0
2024-04-19 15:30:00,71.88,72.06,71.8,72.06,131124.0,67.0921,67.2601,67.0174,67.2601,131124.0
2024-04-22 09:30:00,71.93,71.98,71.59,71.73,107709.0,67.1388,67.1854,66.8214,66.9521,107709.0
2024-04-22 10:00:00,71.74,72.02,71.71,72.0,53038.0,66.9614,67.2228,66.9334,67.2041,53038.0
2024-04-22 10:30:00,72.01,72.16,71.96,72.11,44601.0,67.2134,67.3534,67.1668,67.3068,44601.0
2024-04-22 11:00:00,72.09,72.17,71.97,72.15,59306.0,67.2881,67.3628,67.1761,67.3441,59306.0
2024-04-22 11:30:00,72.17,72.42,72.15,72.41,23045.0,67.3628,67.5961,67.3441,67.5868,23045.0
2024-04-22 12:00:00,72.41,72.51,72.38,72.48,29147.0,67.5868,67.6801,67.5588,67.6521,29147.0
2024-04-22 12:30:00,72.44,72.58,72.44,72.55,16146.0,67.6148,67.7455,67.6148,67.7175,16146.0
2024-04-22 13:00:00,72.53,72.66,72.51,72.66,23989.0,67.6988,67.8201,67.6801,67.8201,23989.0
2024-04-22 13:30:00,72.68,72.79,72.59,72.74,29786.0,67.8388,67.9415,67.7548,67.8948,29786.0
2024-04-22 14:00:00,72.76,72.81,72.72,72.8,34335.0,67.9135,67.9601,67.8761,67.9508,34335.0
2024-04-22 14:30:00,72.8,72.83,72.69,72.73,22766.0,67.9508,67.9788,67.8481,67.8855,22766.0
2024-04-22 15:00:00,72.71,72.71,72.56,72.58,43603.0,67.8668,67.8668,67.7268,67.7455,43603.0
2024-04-22 15:30:00,72.57,72.67,72.45,72.63,154652.0,67.7361,67.8295,67.6241,67.7921,154652.0
2024-04-23 09:30:00,72.52,72.53,72.2,72.44,76583.0,67.6895,67.6988,67.3908,67.6148,76583.0
2024-04-23 10:00:00,72.46,72.52,72.33,72.5,56818.0,67.6335,67.6895,67.5121,67.6708,56818.0
2024-04-23 10:30:00,72.5,72.61,72.36,72.5,86962.0,67.6708,67.7735,67.5401,67.6708,86962.0
2024-04-23 11:00:00,72.49,72.69,72.35,72.65,51752.0,67.6615,67.8481,67.5308,67.8108,51752.0
2024-04-23 11:30:00,72.65,72.67,72.44,72.57,18324.0,67.8108,67.8295,67.6148,67.7361,18324.0
2024-04-23 12:00:00,72.58,72.71,72.57,72.69,21256.0,67.7455,67.8668,67.7361,67.8481,21256.0
2024-04-23 12:30:00,72.69,72.83,72.68,72.77,20501.0,67.8481,67.9788,67.8388,67.9228,20501.0
2024-04-23 13:00:00,72.79,72.88,72.7,72.88,15788.0,67.9415,68.0255,67.8575,68.0255,15788.0
2024-04-23 13:30:00,72.88,72.92,72.79,72.84,11842.0,68.0255,68.0628,67.9415,67.9881,11842.0
2024-04-23 14:00:00,72.86,72.93,72.8,72.88,27540.0,68.0068,68.0722,67.9508,68.0255,27540.0
2024-04-23 14:30:00,72.88,72.97,72.83,72.87,41330.0,68.0255,68.1095,67.9788,68.0162,41330.0
2024-04-23 15:00:00,72.88,72.91,72.83,72.87,56987.0,68.0255,68.0535,67.9788,68.0162,56987.0
2024-04-23 15:30:00,72.87,73.16,72.86,73.01,97244.0,68.0162,68.2868,68.0068,68.1468,97244.0
2024-04-24 09:30:00,72.86,72.92,72.28,72.51,197442.0,68.0068,68.0628,67.4655,67.6801,197442.0
2024-04-24 10:00:00,72.52,72.67,72.46,72.61,102666.0,67.6895,67.8295,67.6335,67.7735,102666.0
2024-04-24 10:30:00,72.6,72.63,72.3,72.3,51984.0,67.7641,67.7921,67.4841,67.4841,51984.0
2024-04-24 11:00:00,72.32,72.43,72.26,72.35,54036.0,67.5028,67.6055,67.4468,67.5308,54036.0
2024-04-24 11:30:00,72.37,72.62,72.34,72.51,63728.0,67.5495,67.7828,67.5215,67.6801,63728.0
2024-04-24 12:00:00,72.54,72.63,72.53,72.61,26654.0,67.7081,67.7921,67.6988,67.7735,26654.0
2024-04-24 12:30:00,72.6,72.68,72.56,72.63,25081.0,67.7641,67.8388,67.7268,67.7921,25081.0
2024-04-24 13:00:00,72.64,72.77,72.62,72.72,28233.0,67.8015,67.9228,67.7828,67.8761,28233.0
2024-04-24 13:30:00,72.74,72.91,72.74,72.87,21957.0,67.8948,68.0535,67.8948,68.0162,21957.0
2024-04-24 14:00:00,72.85,72.85,72.7,72.7,38201.0,67.9975,67.9975,67.8575,67.8575,38201.0
2024-04-24 14:30:00,72.71,72.77,72.67,72.76,37479.0,67.8668,67.9228,67.8295,67.9135,37479.0
2024-04-24 15:00:00,72.77,72.94,72.76,72.88,54649.0,67.9228,68.0815,67.9135,68.0255,54649.0
2024-04-24 15:30:00,72.9,72.91,72.76,72.76,97700.0,68.0442,68.0535,67.9135,67.9135,97700.0
2024-04-25 09:30:00,72.45,72.66,72.3,72.45,101794.0,67.6241,67.8201,67.4841,67.6241,101794.0
2024-04-25 10:00:00,72.45,72.51,72.25,72.5,62653.0,67.6241,67.6801,67.4374,67.6708,62653.0
2024-04-25 10:30:00,72.51,72.79,72.47,72.79,47396.0,67.6801,67.9415,67.6428,67.9415,47396.0
2024-04-25 11:00:00,72.78,72.98,72.73,72.97,64784.0,67.9321,68.1188,67.8855,68.1095,64784.0
2024-04-25 11:30:00,72.96,73.13,72.84,73.13,36212.0,68.1002,68.2588,67.9881,68.2588,36212.0
2024-04-25 12:00:00,73.14,73.21,73.08,73.16,30703.0,68.2682,68.3335,68.2122,68.2868,30703.0
2024-04-25 12:30:00,73.17,73.28,73.16,73.22,32154.0,68.2962,68.3988,68.2868,68.3428,32154.0
2024-04-25 13:00:00,73.22,73.27,73.15,73.22,17812.0,68.3428,68.3895,68.2775,68.3428,17812.0
2024-04-25 13:30:00,73.22,73.4,73.21,73.4,48730.0,68.3428,68.5108,68.3335,68.5108,48730.0
2024-04-25 14:00:00,73.39,73.44,73.35,73.35,58452.0,68.5015,68.5482,68.4642,68.4642,58452.0
2024-04-25 14:30:00,73.34,73.57,73.33,73.56,61115.0,68.4548,68.6695,68.4455,68.6602,61115.0
2024-04-25 15:00:00,73.55,73.64,73.48,73.5,80639.0,68.6509,68.7349,68.5855,68.6042,80639.0
2024-04-25 15:30:00,73.49,73.76,73.46,73.75,241483.0,68.5949,68.8469,68.5669,68.8375,241483.0
2024-04-26 09:30:00,74.71,74.96,74.38,74.48,278412.0,69.7336,69.9669,69.4256,69.5189,278412.0
2024-04-26 10:00:00,74.45,74.97,74.45,74.83,261566.0,69.4909,69.9763,69.4909,69.8456,261566.0
2024-04-26 10:30:00,74.86,74.92,74.13,74.16,143897.0,69.8736,69.9296,69.1922,69.2202,143897.0
2024-04-26 11:00:00,74.17,74.34,74.0,74.34,128788.0,69.2296,69.3882,69.0709,69.3882,128788.0
2024-04-26 11:30:00,74.33,74.47,74.08,74.39,131960.0,69.3789,69.5096,69.1456,69.4349,131960.0
2024-04-26 12:00:00,74.38,74.79,74.35,74.74,75190.0,69.4256,69.8083,69.3976,69.7616,75190.0
2024-04-26 12:30:00,74.74,74.84,74.6,74.72,69668.0,69.7616,69.8549,69.6309,69.7429,69668.0
2024-04-26 13:00:00,74.72,74.76,74.59,74.68,171964.0,69.7429,69.7803,69.6216,69.7056,171964.0
2024-04-26 13:30:00,74.67,74.79,74.67,74.77,83669.0,69.6963,69.8083,69.6963,69.7896,83669.0
2024-04-26 14:00:00,74.77,74.82,74.72,74.73,109857.0,69.7896,69.8363,69.7429,69.7523,109857.0
2024-04-26 14:30:00,74.73,74.92,74.72,74.88,107117.0,69.7523,69.9296,69.7429,69.8923,107117.0
2024-04-26 15:00:00,74.88,74.89,74.65,74.81,172843.0,69.8923,69.9016,69.6776,69.8269,172843.0
2024-04-26 15:30:00,74.8,74.85,74.55,74.56,254695.0,69.8176,69.8643,69.5842,69.5936,254695.0
2024-04-29 09:30:00,74.46,74.58,74.35,74.42,73228.0,69.5002,69.6122,69.3976,69.4629,73228.0
2024-04-29 10:00:00,74.43,74.54,74.31,74.48,100247.0,69.4722,69.5749,69.3602,69.5189,100247.0
2024-04-29 10:30:00,74.46,74.55,74.34,74.47,129588.0,69.5002,69.5842,69.3882,69.5096,129588.0
2024-04-29 11:00:00,74.46,74.66,74.43,74.53,87704.0,69.5002,69.6869,69.4722,69.5656,87704.0
2024-04-29 11:30:00,74.55,74.58,74.21,74.43,125945.0,69.5842,69.6122,69.2669,69.4722,125945.0
2024-04-29 12:00:00,74.43,74.57,74.41,74.55,45234.0,69.4722,69.6029,69.4536,69.5842,45234.0
2024-04-29 12:30:00,74.55,74.62,74.42,74.45,54424.0,69.5842,69.6496,69.4629,69.4909,54424.0
2024-04-29 13:00:00,74.46,74.6,74.42,74.6,47082.0,69.5002,69.6309,69.4629,69.6309,47082.0
2024-04-29 13:30:00,74.6,74.6,74.4,74.46,43969.0,69.6309,69.6309,69.4442,69.5002,43969.0
2024-04-29 14:00:00,74.46,74.47,74.37,74.43,57392.0,69.5002,69.5096,69.4162,69.4722,57392.0
2024-04-29 14:30:00,74.44,74.46,74.29,74.38,89463.0,69.4816,69.5002,69.3416,69.4256,89463.0
2024-04-29 15:00:00,74.37,74.37,74.17,74.32,97912.0,69.4162,69.4162,69.2296,69.3696,97912.0
2024-04-29 15:30:00,74.33,74.5,74.26,74.5,184693.0,69.3789,69.5376,69.3136,69.5376,184693.0
2024-04-30 09:30:00,74.3,74.32,73.79,73.81,93947.0,69.3509,69.3696,68.8749,68.8935,93947.0
2024-04-30 10:00:00,73.79,73.95,73.72,73.8,82585.0,68.8749,69.0242,68.8095,68.8842,82585.0
2024-04-30 10:30:00,73.81,73.81,73.49,73.54,97357.0,68.8935,68.8935,68.5949,68.6415,97357.0
2024-04-30 11:00:00,73.54,73.55,73.31,73.42,78896.0,68.6415,68.6509,68.4268,68.5295,78896.0
2024-04-30 11:30:00,73.43,73.52,73.21,73.21,76497.0,68.5389,68.6229,68.3335,68.3335,76497.0
2024-04-30 12:00:00,73.22,73.24,73.02,73.02,54336.0,68.3428,68.3615,68.1562,68.1562,54336.0
2024-04-30 12:30:00,73.02,73.02,72.68,72.68,65155.0,68.1562,68.1562,67.8388,67.8388,65155.0
2024-04-30 13:00:00,72.66,72.87,72.55,72.82,62810.0,67.8201,68.0162,67.7175,67.9695,62810.0
2024-04-30 13:30:00,72.83,72.99,72.78,72.97,48855.0,67.9788,68.1282,67.9321,68.1095,48855.0
2024-04-30 14:00:00,72.97,73.06,72.93,72.94,55890.0,68.1095,68.1935,68.0722,68.0815,55890.0
2024-04-30 14:30:00,72.95,73.04,72.75,72.79,50091.0,68.0908,68.1748,67.9041,67.9415,50091.0
2024-04-30 15:00:00,72.78,72.86,72.57,72.65,91798.0,67.9321,68.0068,67.7361,67.8108,91798.0
2024-04-30 15:30:00,72.64,72.7,72.45,72.45,173247.0,67.8015,67.8575,67.6241,67.6241,173247.0
2024-05-01 09:30:00,72.52,72.6,72.14,72.32,22354.0,67.6895,67.7641,67.3348,67.5028,22354.0
2024-05-01 10:00:00,72.35,72.35,72.11,72.29,21565.0,67.5308,67.5308,67.3068,67.4748,21565.0
2024-05-01 10:30:00,72.26,72.26,71.98,72.02,31650.0,67.4468,67.4468,67.1854,67.2228,31650.0
2024-05-01 11:00:00,72.05,72.06,71.81,71.99,29593.0,67.2508,67.2601,67.0268,67.1948,29593.0
2024-05-01 11:30:00,71.97,71.97,71.61,71.67,74955.0,67.1761,67.1761,66.8401,66.8961,74955.0
2024-05-01 12:00:00,71.69,71.74,71.54,71.7,27333.0,66.9148,66.9614,66.7747,66.9241,27333.0
2024-05-01 12:30:00,71.67,71.73,71.53,71.69,36390.0,66.8961,66.9521,66.7654,66.9148,36390.0
2024-05-01 13:00:00,71.68,71.73,71.66,71.71,28735.0,66.9054,66.9521,66.8867,66.9334,28735.0
2024-05-01 13:30:00,71.72,71.8,71.61,71.65,23706.0,66.9428,67.0174,66.8401,66.8774,23706.0
2024-05-01 14:00:00,71.66,71.91,71.54,71.88,83247.0,66.8867,67.1201,66.7747,67.0921,83247.0
2024-05-01 14:30:00,71.88,72.42,71.74,72.34,61930.0,67.0921,67.5961,66.9614,67.5215,61930.0
2024-05-01 15:00:00,72.37,72.45,72.05,72.15,63142.0,67.5495,67.6241,67.2508,67.3441,63142.0
2024-05-01 15:30:00,72.16,72.25,71.66,71.66,157709.0,67.3534,67.4374,66.8867,66.8867,157709.0
2024-05-02 09:30:00,71.3,71.81,71.3,71.73,123234.0,66.5507,67.0268,66.5507,66.9521,123234.0
2024-05-02 10:00:00,71.76,72.05,71.62,71.95,137644.0,66.9801,67.2508,66.8494,67.1574,137644.0
2024-05-02 10:30:00,71.95,72.01,71.77,71.84,44986.0,67.1574,67.2134,66.9894,67.0548,44986.0
2024-05-02 11:00:00,71.82,71.9,71.58,71.6,99484.0,67.0361,67.1108,66.8121,66.8307,99484.0
2024-05-02 11:30:00,71.61,71.61,71.34,71.34,37594.0,66.8401,66.8401,66.5881,66.5881,37594.0
2024-05-02 12:00:00,71.34,71.45,71.32,71.38,34766.0,66.5881,66.6907,66.5694,66.6254,34766.0
2024-05-02 12:30:00,71.38,71.47,71.32,71.45,43926.0,66.6254,66.7094,66.5694,66.6907,43926.0
2024-05-02 13:00:00,71.45,71.58,71.44,71.58,53676.0,66.6907,66.8121,66.6814,66.8121,53676.0
2024-05-02 13:30:00,71.59,71.63,71.46,71.53,37971.0,66.8214,66.8587,66.7001,66.7654,37971.0
2024-05-02 14:00:00,71.55,71.67,71.48,71.6,65346.0,66.7841,66.8961,66.7187,66.8307,65346.0
2024-05-02 14:30:00,71.61,71.99,71.56,71.79,144784.0,66.8401,67.1948,66.7934,67.0081,144784.0
2024-05-02 15:00:00,71.81,71.93,71.66,71.67,78816.0,67.0268,67.1388,66.8867,66.8961,78816.0
2024-05-02 15:30:00,71.67,71.67,71.39,71.39,145391.0,66.8961,66.8961,66.6347,66.6347,145391.0
2024-05-03 09:30:00,71.58,71.59,71.1,71.43,64777.0,66.8121,66.8214,66.3641,66.6721,64777.0
2024-05-03 10:00:00,71.46,71.65,71.11,71.19,77707.0,66.7001,66.8774,66.3734,66.4481,77707.0
2024-05-03 10:30:00,71.18,71.32,71.1,71.26,24609.0,66.4387,66.5694,66.3641,66.5134,24609.0
2024-05-03 11:00:00,71.23,71.33,71.21,71.3,36390.0,66.4854,66.5787,66.4667,66.5507,36390.0
2024-05-03 11:30:00,71.31,71.53,71.3,71.48,41543.0,66.5601,66.7654,66.5507,66.7187,41543.0
2024-05-03 12:00:00,71.54,71.57,71.42,71.55,20636.0,66.7747,66.8027,66.6627,66.7841,20636.0
2024-05-03 12:30:00,71.56,71.66,71.51,71.58,26771.0,66.7934,66.8867,66.7467,66.8121,26771.0
2024-05-03 13:00:00,71.63,71.67,71.56,71.59,6648.0,66.8587,66.8961,66.7934,66.8214,6648.0
2024-05-03 13:30:00,71.56,71.64,71.53,71.58,32712.0,66.7934,66.8681,66.7654,66.8121,32712.0
2024-05-03 14:00:00,71.58,71.65,71.53,71.55,15932.0,66.8121,66.8774,66.7654,66.7841,15932.0
2024-05-03 14:30:00,71.53,71.62,71.43,71.5,32261.0,66.7654,66.8494,66.6721,66.7374,32261.0
2024-05-03 15:00:00,71.48,71.53,71.42,71.53,51120.0,66.7187,66.7654,66.6627,66.7654,51120.0
2024-05-03 15:30:00,71.53,71.67,71.49,71.64,95122.0,66.7654,66.8961,66.7281,66.8681,95122.0
2024-05-06 09:30:00,72.47,72.64,72.42,72.59,78391.0,67.6428,67.8015,67.5961,67.7548,78391.0
2024-05-06 10:00:00,72.58,72.69,72.53,72.54,42773.0,67.7455,67.8481,67.6988,67.7081,42773.0
2024-05-06 10:30:00,72.54,72.62,72.46,72.49,79837.0,67.7081,67.7828,67.6335,67.6615,79837.0
2024-05-06 11:00:00,72.48,72.6,72.42,72.54,133988.0,67.6521,67.7641,67.5961,67.7081,133988.0
2024-05-06 11:30:00,72.53,72.53,72.3,72.32,72186.0,67.6988,67.6988,67.4841,67.5028,72186.0
2024-05-06 12:00:00,72.32,72.53,72.31,72.51,34228.0,67.5028,67.6988,67.4935,67.6801,34228.0
2024-05-06 12:30:00,72.51,72.52,72.06,72.24,55129.0,67.6801,67.6895,67.2601,67.4281,55129.0
2024-05-06 13:00:00,72.22,72.29,72.16,72.18,27483.0,67.4094,67.4748,67.3534,67.3721,27483.0
2024-05-06 13:30:00,72.2,72.23,72.14,72.17,40839.0,67.3908,67.4188,67.3348,67.3628,40839.0
2024-05-06 14:00:00,72.17,72.26,72.15,72.26,50771.0,67.3628,67.4468,67.3441,67.4468,50771.0
2024-05-06 14:30:00,72.27,72.27,72.13,72.2,50995.0,67.4561,67.4561,67.3254,67.3908,50995.0
2024-05-06 15:00:00,72.18,72.26,72.18,72.21,39500.0,67.3721,67.4468,67.3721,67.4001,39500.0
2024-05-06 15:30:00,72.2,72.21,72.03,72.03,115773.0,67.3908,67.4001,67.2321,67.2321,115773.0
2024-05-07 09:30:00,72.37,72.53,72.31,72.34,62043.0,67.5495,67.6988,67.4935,67.5215,62043.0
2024-05-07 10:00:00,72.31,72.32,72.1,72.12,34644.0,67.4935,67.5028,67.2974,67.3161,34644.0
2024-05-07 10:30:00,72.13,72.25,72.05,72.11,40834.0,67.3254,67.4374,67.2508,67.3068,40834.0
2024-05-07 11:00:00,72.12,72.41,72.11,72.27,55502.0,67.3161,67.5868,67.3068,67.4561,55502.0
2024-05-07 11:30:00,72.25,72.26,72.05,72.2,24086.0,67.4374,67.4468,67.2508,67.3908,24086.0
2024-05-07 12:00:00,72.22,72.35,72.17,72.24,24454.0,67.4094,67.5308,67.3628,67.4281,24454.0
2024-05-07 12:30:00,72.25,72.38,72.18,72.26,21220.0,67.4374,67.5588,67.3721,67.4468,21220.0
2024-05-07 13:00:00,72.22,72.46,72.22,72.44,22125.0,67.4094,67.6335,67.4094,67.6148,22125.0
2024-05-07 13:30:00,72.43,72.44,72.17,72.18,8579.0,67.6055,67.6148,67.3628,67.3721,8579.0
2024-05-07 14:00:00,72.17,72.2,72.1,72.11,17900.0,67.3628,67.3908,67.2974,67.3068,17900.0
2024-05-07 14:30:00,72.11,72.15,72.02,72.12,43942.0,67.3068,67.3441,67.2228,67.3161,43942.0
2024-05-07 15:00:00,72.12,72.21,72.03,72.11,38573.0,67.3161,67.4001,67.2321,67.3068,38573.0
2024-05-07 15:30:00,72.13,72.19,71.94,71.94,93040.0,67.3254,67.3814,67.1481,67.1481,93040.0
2024-05-08 09:30:00,71.89,71.98,71.76,71.96,112203.0,67.1014,67.1854,66.9801,67.1668,112203.0
2024-05-08 10:00:00,71.97,72.14,71.94,71.97,51678.0,67.1761,67.3348,67.1481,67.1761,51678.0
2024-05-08 10:30:00,71.98,72.2,71.98,72.05,35325.0,67.1854,67.3908,67.1854,67.2508,35325.0
2024-05-08 11:00:00,72.03,72.25,72.03,72.24,40019.0,67.2321,67.4374,67.2321,67.4281,40019.0
2024-05-08 11:30:00,72.21,72.32,72.14,72.25,52128.0,67.4001,67.5028,67.3348,67.4374,52128.0
2024-05-08 12:00:00,72.27,72.27,72.08,72.13,31536.0,67.4561,67.4561,67.2788,67.3254,31536.0
2024-05-08 12:30:00,72.14,72.25,72.12,72.13,46943.0,67.3348,67.4374,67.3161,67.3254,46943.0
2024-05-08 13:00:00,72.12,72.23,72.12,72.16,20114.0,67.3161,67.4188,67.3161,67.3534,20114.0
2024-05-08 13:30:00,72.17,72.19,72.07,72.12,25341.0,67.3628,67.3814,67.2694,67.3161,25341.0
2024-05-08 14:00:00,72.11,72.15,72.02,72.12,38814.0,67.3068,67.3441,67.2228,67.3161,38814.0
2024-05-08 14:30:00,72.12,72.27,72.11,72.27,46088.0,67.3161,67.4561,67.3068,67.4561,46088.0
2024-05-08 15:00:00,72.27,72.35,72.26,72.33,66116.0,67.4561,67.5308,67.4468,67.5121,66116.0
2024-05-08 15:30:00,72.32,72.34,72.14,72.15,150284.0,67.5028,67.5215,67.3348,67.3441,150284.0
2024-05-09 09:30:00,73.26,73.38,73.17,73.33,91525.0,68.3802,68.4922,68.2962,68.4455,91525.0
2024-05-09 10:00:00,73.35,73.5,73.32,73.47,51839.0,68.4642,68.6042,68.4362,68.5762,51839.0
2024-05-09 10:30:00,73.48,73.57,73.38,73.56,59190.0,68.5855,68.6695,68.4922,68.6602,59190.0
2024-05-09 11:00:00,73.56,73.72,73.51,73.67,40756.0,68.6602,68.8095,68.6135,68.7629,40756.0
2024-05-09 11:30:00,73.67,73.69,73.5,73.52,37893.0,68.7629,68.7815,68.6042,68.6229,37893.0
2024-05-09 12:00:00,73.52,73.7,73.48,73.68,28559.0,68.6229,68.7909,68.5855,68.7722,28559.0
2024-05-09 12:30:00,73.68,73.74,73.65,73.71,53055.0,68.7722,68.8282,68.7442,68.8002,53055.0
2024-05-09 13:00:00,73.71,73.79,73.65,73.76,23508.0,68.8002,68.8749,68.7442,68.8469,23508.0
2024-05-09 13:30:00,73.76,73.77,73.64,73.71,35310.0,68.8469,68.8562,68.7349,68.8002,35310.0
2024-05-09 14:00:00,73.71,73.76,73.67,73.75,36975.0,68.8002,68.8469,68.7629,68.8375,36975.0
2024-05-09 14:30:00,73.76,73.87,73.72,73.87,45052.0,68.8469,68.9495,68.8095,68.9495,45052.0
2024-05-09 15:00:00,73.87,73.9,73.83,73.83,53273.0,68.9495,68.9775,68.9122,68.9122,53273.0
2024-05-09 15:30:00,73.84,73.85,73.71,73.71,173048.0,68.9215,68.9309,68.8002,68.8002,173048.0
2024-05-10 09:30:00,74.16,74.21,74.01,74.07,33786.0,69.2202,69.2669,69.0802,69.1362,33786.0
2024-05-10 10:00:00,74.0,74.07,73.79,73.88,12129.0,69.0709,69.1362,68.8749,68.9589,12129.0
2024-05-10 10:30:00,73.89,74.05,73.88,73.93,20989.0,68.9682,69.1176,68.9589,69.0055,20989.0
2024-05-10 11:00:00,73.95,73.96,73.8,73.92,17384.0,69.0242,69.0335,68.8842,68.9962,17384.0
2024-05-10 11:30:00,73.93,73.98,73.7,73.94,35956.0,69.0055,69.0522,68.7909,69.0149,35956.0
2024-05-10 12:00:00,73.92,73.92,73.76,73.83,27514.0,68.9962,68.9962,68.8469,68.9122,27514.0
2024-05-10 12:30:00,73.8,73.83,73.69,73.72,17433.0,68.8842,68.9122,68.7815,68.8095,17433.0
2024-05-10 13:00:00,73.69,73.76,73.62,73.72,23530.0,68.7815,68.8469,68.7162,68.8095,23530.0
2024-05-10 13:30:00,73.72,73.82,73.68,73.81,22695.0,68.8095,68.9029,68.7722,68.8935,22695.0
2024-05-10 14:00:00,73.8,73.83,73.71,73.82,20203.0,68.8842,68.9122,68.8002,68.9029,20203.0
2024-05-10 14:30:00,73.81,73.84,73.68,73.71,32925.0,68.8935,68.9215,68.7722,68.8002,32925.0
2024-05-10 15:00:00,73.69,73.79,73.69,73.75,19233.0,68.7815,68.8749,68.7815,68.8375,19233.0
2024-05-10 15:30:00,73.76,73.84,73.71,73.78,105658.0,68.8469,68.9215,68.8002,68.8655,105658.0
2024-05-13 09:30:00,73.82,74.22,73.82,74.15,46629.0,68.9029,69.2762,68.9029,69.2109,46629.0
2024-05-13 10:00:00,74.15,74.33,74.14,74.32,40059.0,69.2109,69.3789,69.2016,69.3696,40059.0
2024-05-13 10:30:00,74.31,74.43,74.28,74.33,27185.0,69.3602,69.4722,69.3322,69.3789,27185.0
2024-05-13 11:00:00,74.31,74.32,74.11,74.12,29728.0,69.3602,69.3696,69.1736,69.1829,29728.0
2024-05-13 11:30:00,74.11,74.17,74.04,74.1,16153.0,69.1736,69.2296,69.1082,69.1642,16153.0
2024-05-13 12:00:00,74.1,74.16,73.99,74.04,30578.0,69.1642,69.2202,69.0615,69.1082,30578.0
2024-05-13 12:30:00,74.03,74.03,73.93,74.0,12722.0,69.0989,69.0989,69.0055,69.0709,12722.0
2024-05-13 13:00:00,73.99,73.99,73.84,73.91,11437.0,69.0615,69.0615,68.9215,68.9869,11437.0
2024-05-13 13:30:00,73.91,73.94,73.84,73.85,44655.0,68.9869,69.0149,68.9215,68.9309,44655.0
2024-05-13 14:00:00,73.85,73.95,73.82,73.95,21076.0,68.9309,69.0242,68.9029,69.0242,21076.0
2024-05-13 14:30:00,73.95,74.05,73.95,74.03,29931.0,69.0242,69.1176,69.0242,69.0989,29931.0
2024-05-13 15:00:00,74.03,74.1,74.01,74.1,33629.0,69.0989,69.1642,69.0802,69.1642,33629.0
2024-05-13 15:30:00,74.1,74.17,74.06,74.06,71445.0,69.1642,69.2296,69.1269,69.1269,71445.0
2024-05-14 09:30:00,74.15,74.21,73.89,74.11,32469.0,69.2109,69.2669,68.9682,69.1736,32469.0
2024-05-14 10:00:00,74.09,74.13,73.77,73.81,28071.0,69.1549,69.1922,68.8562,68.8935,28071.0
2024-05-14 10:30:00,73.81,73.99,73.74,73.94,24110.0,68.8935,69.0615,68.8282,69.0149,24110.0
2024-05-14 11:00:00,73.92,73.98,73.82,73.83,17812.0,68.9962,69.0522,68.9029,68.9122,17812.0
2024-05-14 11:30:00,73.78,73.98,73.76,73.91,21154.0,68.8655,69.0522,68.8469,68.9869,21154.0
2024-05-14 12:00:00,73.89,73.93,73.77,73.77,18355.0,68.9682,69.0055,68.8562,68.8562,18355.0
2024-05-14 12:30:00,73.8,73.88,73.76,73.83,36198.0,68.8842,68.9589,68.8469,68.9122,36198.0
2024-05-14 13:00:00,73.84,73.85,73.77,73.79,12905.0,68.9215,68.9309,68.8562,68.8749,12905.0
2024-05-14 13:30:00,73.79,73.83,73.76,73.79,20108.0,68.8749,68.9122,68.8469,68.8749,20108.0
2024-05-14 14:00:00,73.81,73.82,73.77,73.77,34228.0,68.8935,68.9029,68.8562,68.8562,34228.0
2024-05-14 14:30:00,73.78,73.88,73.76,73.87,32184.0,68.8655,68.9589,68.8469,68.9495,32184.0
2024-05-14 15:00:00,73.87,73.95,73.81,73.85,43855.0,68.9495,69.0242,68.8935,68.9309,43855.0
2024-05-14 15:30:00,73.84,74.03,73.79,74.0,103845.0,68.9215,69.0989,68.8749,69.0709,103845.0
2024-05-15 09:30:00,73.65,73.69,72.91,72.97,58206.0,68.7442,68.7815,68.0535,68.1095,58206.0
2024-05-15 10:00:00,72.96,72.98,72.75,72.8,54587.0,68.1002,68.1188,67.9041,67.9508,54587.0
2024-05-15 10:30:00,72.8,73.16,72.78,73.11,128048.0,67.9508,68.2868,67.9321,68.2402,128048.0
2024-05-15 11:00:00,73.15,73.34,73.03,73.23,87484.0,68.2775,68.4548,68.1655,68.3522,87484.0
2024-05-15 11:30:00,73.23,73.51,73.23,73.49,44074.0,68.3522,68.6135,68.3522,68.5949,44074.0
2024-05-15 12:00:00,73.45,73.62,73.45,73.52,25600.0,68.5575,68.7162,68.5575,68.6229,25600.0
2024-05-15 12:30:00,73.53,73.74,73.51,73.74,32935.0,68.6322,68.8282,68.6135,68.8282,32935.0
2024-05-15 13:00:00,73.75,73.86,73.7,73.77,24836.0,68.8375,68.9402,68.7909,68.8562,24836.0
2024-05-15 13:30:00,73.73,73.73,73.54,73.61,12550.0,68.8189,68.8189,68.6415,68.7069,12550.0
2024-05-15 14:00:00,73.61,73.63,73.53,73.56,20430.0,68.7069,68.7255,68.6322,68.6602,20430.0
2024-05-15 14:30:00,73.56,73.58,73.53,73.56,12578.0,68.6602,68.6789,68.6322,68.6602,12578.0
2024-05-15 15:00:00,73.57,73.58,73.47,73.51,26023.0,68.6695,68.6789,68.5762,68.6135,26023.0
2024-05-15 15:30:00,73.51,73.64,73.45,73.49,103877.0,68.6135,68.7349,68.5575,68.5949,103877.0
2024-05-16 09:30:00,72.62,72.78,72.2,72.23,68677.0,67.7828,67.9321,67.3908,67.4188,68677.0
2024-05-16 10:00:00,72.23,72.51,72.2,72.48,72003.0,67.4188,67.6801,67.3908,67.6521,72003.0
2024-05-16 10:30:00,72.48,72.49,72.18,72.24,93660.0,67.6521,67.6615,67.3721,67.4281,93660.0
2024-05-16 11:00:00,72.26,72.32,72.13,72.17,60077.0,67.4468,67.5028,67.3254,67.3628,60077.0
2024-05-16 11:30:00,72.18,72.36,72.18,72.29,18344.0,67.3721,67.5401,67.3721,67.4748,18344.0
2024-05-16 12:00:00,72.29,72.33,72.09,72.1,39826.0,67.4748,67.5121,67.2881,67.2974,39826.0
2024-05-16 12:30:00,72.1,72.2,72.05,72.17,48598.0,67.2974,67.3908,67.2508,67.3628,48598.0
2024-05-16 13:00:00,72.18,72.2,72.12,72.18,29099.0,67.3721,67.3908,67.3161,67.3721,29099.0
2024-05-16 13:30:00,72.17,72.2,72.08,72.13,53938.0,67.3628,67.3908,67.2788,67.3254,53938.0
2024-05-16 14:00:00,72.13,72.2,72.03,72.14,52965.0,67.3254,67.3908,67.2321,67.3348,52965.0
2024-05-16 14:30:00,72.14,72.23,72.13,72.23,41996.0,67.3348,67.4188,67.3254,67.4188,41996.0
2024-05-16 15:00:00,72.23,72.36,72.2,72.28,66617.0,67.4188,67.5401,67.3908,67.4655,66617.0
2024-05-16 15:30:00,72.27,72.34,72.12,72.12,130687.0,67.4561,67.5215,67.3161,67.3161,130687.0
2024-05-17 09:30:00,72.8,73.05,72.7,72.95,111163.0,67.9508,68.1842,67.8575,68.0908,111163.0
2024-05-17 10:00:00,72.97,73.05,72.89,72.99,54146.0,68.1095,68.1842,68.0348,68.1282,54146.0
2024-05-17 10:30:00,72.97,72.98,72.73,72.81,46091.0,68.1095,68.1188,67.8855,67.9601,46091.0
2024-05-17 11:00:00,72.82,72.91,72.76,72.8,71155.0,67.9695,68.0535,67.9135,67.9508,71155.0
2024-05-17 11:30:00,72.82,72.82,72.71,72.76,37940.0,67.9695,67.9695,67.8668,67.9135,37940.0
2024-05-17 12:00:00,72.74,72.96,72.74,72.94,22245.0,67.8948,68.1002,67.8948,68.0815,22245.0
2024-05-17 12:30:00,72.93,73.03,72.93,73.03,32054.0,68.0722,68.1655,68.0722,68.1655,32054.0
2024-05-17 13:00:00,73.0,73.1,73.0,73.1,43503.0,68.1375,68.2308,68.1375,68.2308,43503.0
2024-05-17 13:30:00,73.07,73.16,73.07,73.14,24616.0,68.2028,68.2868,68.2028,68.2682,24616.0
2024-05-17 14:00:00,73.16,73.19,73.1,73.19,32761.0,68.2868,68.3148,68.2308,68.3148,32761.0
2024-05-17 14:30:00,73.2,73.28,73.19,73.25,34642.0,68.3242,68.3988,68.3148,68.3708,34642.0
2024-05-17 15:00:00,73.26,73.3,73.2,73.29,46354.0,68.3802,68.4175,68.3242,68.4082,46354.0
2024-05-17 15:30:00,73.29,73.31,73.15,73.2,108955.0,68.4082,68.4268,68.2775,68.3242,108955.0
2024-05-20 09:30:00,73.07,73.08,72.9,72.99,48925.0,68.2028,68.2122,68.0442,68.1282,48925.0
2024-05-20 10:00:00,73.0,73.11,72.9,72.99,43490.0,68.1375,68.2402,68.0442,68.1282,43490.0
2024-05-20 10:30:00,73.01,73.02,72.88,72.96,22705.0,68.1468,68.1562,68.0255,68.1002,22705.0
2024-05-20 11:00:00,72.95,72.97,72.87,72.91,15140.0,68.0908,68.1095,68.0162,68.0535,15140.0
2024-05-20 11:30:00,72.9,72.93,72.77,72.81,29308.0,68.0442,68.0722,67.9228,67.9601,29308.0
2024-05-20 12:00:00,72.81,72.84,72.68,72.69,24396.0,67.9601,67.9881,67.8388,67.8481,24396.0
2024-05-20 12:30:00,72.69,72.71,72.57,72.6,9799.0,67.8481,67.8668,67.7361,67.7641,9799.0
2024-05-20 13:00:00,72.61,72.62,72.5,72.51,9331.0,67.7735,67.7828,67.6708,67.6801,9331.0
2024-05-20 13:30:00,72.48,72.55,72.43,72.49,14562.0,67.6521,67.7175,67.6055,67.6615,14562.0
2024-05-20 14:00:00,72.49,72.55,72.41,72.55,12283.0,67.6615,67.7175,67.5868,67.7175,12283.0
2024-05-20 14:30:00,72.56,72.62,72.54,72.58,24266.0,67.7268,67.7828,67.7081,67.7455,24266.0
2024-05-20 15:00:00,72.57,72.62,72.54,72.56,32449.0,67.7361,67.7828,67.7081,67.7268,32449.0
2024-05-20 15:30:00,72.55,72.57,72.42,72.44,71803.0,67.7175,67.7361,67.5961,67.6148,71803.0
2024-05-21 09:30:00,72.07,72.24,72.02,72.09,120519.0,67.2694,67.4281,67.2228,67.2881,120519.0
2024-05-21 10:00:00,72.11,72.15,72.03,72.08,53762.0,67.3068,67.3441,67.2321,67.2788,53762.0
2024-05-21 10:30:00,72.07,72.26,72.04,72.07,32556.0,67.2694,67.4468,67.2414,67.2694,32556.0
2024-05-21 11:00:00,72.08,72.17,72.01,72.05,37976.0,67.2788,67.3628,67.2134,67.2508,37976.0
2024-05-21 11:30:00,72.05,72.05,71.82,71.82,15668.0,67.2508,67.2508,67.0361,67.0361,15668.0
2024-05-21 12:00:00,71.82,71.85,71.71,71.76,35847.0,67.0361,67.0641,66.9334,66.9801,35847.0
2024-05-21 12:30:00,71.78,71.84,71.75,71.8,11790.0,66.9988,67.0548,66.9708,67.0174,11790.0
2024-05-21 13:00:00,71.78,71.82,71.76,71.81,13973.0,66.9988,67.0361,66.9801,67.0268,13973.0
2024-05-21 13:30:00,71.79,71.9,71.75,71.9,14361.0,67.0081,67.1108,66.9708,67.1108,14361.0
2024-05-21 14:00:00,71.86,71.88,71.77,71.86,27989.0,67.0734,67.0921,66.9894,67.0734,27989.0
2024-05-21 14:30:00,71.84,71.89,71.79,71.8,34176.0,67.0548,67.1014,67.0081,67.0174,34176.0
2024-05-21 15:00:00,71.8,71.84,71.76,71.81,43449.0,67.0174,67.0548,66.9801,67.0268,43449.0
2024-05-21 15:30:00,71.81,71.97,71.78,71.86,143919.0,67.0268,67.1761,66.9988,67.0734,143919.0
2024-05-22 09:30:00,70.81,70.92,70.58,70.73,62053.0,66.0934,66.196,65.8787,66.0187,62053.0
2024-05-22 10:00:00,70.71,70.74,70.52,70.55,56762.0,66.0,66.028,65.8227,65.8507,56762.0
2024-05-22 10:30:00,70.55,70.7,70.54,70.63,41390.0,65.8507,65.9907,65.8414,65.9254,41390.0
2024-05-22 11:00:00,70.65,70.75,70.59,70.61,41209.0,65.944,66.0374,65.888,65.9067,41209.0
2024-05-22 11:30:00,70.61,70.79,70.53,70.59,40611.0,65.9067,66.0747,65.832,65.888,40611.0
2024-05-22 12:00:00,70.58,70.77,70.56,70.74,48617.0,65.8787,66.056,65.86,66.028,48617.0
2024-05-22 12:30:00,70.74,70.83,70.72,70.8,16090.0,66.028,66.112,66.0094,66.084,16090.0
2024-05-22 13:00:00,70.77,70.86,70.63,70.63,21844.0,66.056,66.14,65.9254,65.9254,21844.0
2024-05-22 13:30:00,70.64,70.69,70.43,70.48,26319.0,65.9347,65.9814,65.7387,65.7853,26319.0
2024-05-22 14:00:00,70.47,70.48,70.25,70.25,41259.0,65.776,65.7853,65.5707,65.5707,41259.0
2024-05-22 14:30:00,70.24,70.25,70.05,70.16,70245.0,65.5613,65.5707,65.384,65.4867,70245.0
2024-05-22 15:00:00,70.13,70.51,70.13,70.5,159782.0,65.4587,65.8134,65.4587,65.804,159782.0
2024-05-22 15:30:00,70.5,70.62,70.39,70.42,140639.0,65.804,65.916,65.7013,65.7293,140639.0
2024-05-23 09:30:00,71.5,71.68,71.22,71.3,110488.0,66.7374,66.9054,66.4761,66.5507,110488.0
2024-05-23 10:00:00,71.3,71.38,71.18,71.32,36525.0,66.5507,66.6254,66.4387,66.5694,36525.0
2024-05-23 10:30:00,71.29,71.31,71.04,71.08,162242.0,66.5414,66.5601,66.308,66.3454,162242.0
2024-05-23 11:00:00,71.08,71.25,71.0,71.02,61659.0,66.3454,66.5041,66.2707,66.2894,61659.0
2024-05-23 11:30:00,71.01,71.12,70.95,70.98,54729.0,66.28,66.3827,66.224,66.252,54729.0
2024-05-23 12:00:00,70.98,71.03,70.91,71.01,44851.0,66.252,66.2987,66.1867,66.28,44851.0
2024-05-23 12:30:00,71.01,71.01,70.85,70.86,42854.0,66.28,66.28,66.1307,66.14,42854.0
2024-05-23 13:00:00,70.85,70.89,70.67,70.67,32391.0,66.1307,66.168,65.9627,65.9627,32391.0
2024-05-23 13:30:00,70.67,70.7,70.51,70.54,36861.0,65.9627,65.9907,65.8134,65.8414,36861.0
2024-05-23 14:00:00,70.54,70.54,70.35,70.45,39327.0,65.8414,65.8414,65.664,65.7573,39327.0
2024-05-23 14:30:00,70.44,70.5,70.37,70.4,22976.0,65.748,65.804,65.6827,65.7107,22976.0
2024-05-23 15:00:00,70.4,70.48,70.37,70.44,40099.0,65.7107,65.7853,65.6827,65.748,40099.0
2024-05-23 15:30:00,70.45,70.52,70.4,70.43,67752.0,65.7573,65.8227,65.7107,65.7387,67752.0
2024-05-24 09:30:00,71.33,71.44,71.13,71.16,81692.0,66.5787,66.6814,66.3921,66.4201,81692.0
2024-05-24 10:00:00,71.17,71.48,71.17,71.4,68638.0,66.4294,66.7187,66.4294,66.6441,68638.0
2024-05-24 10:30:00,71.41,71.55,71.36,71.54,45297.0,66.6534,66.7841,66.6067,66.7747,45297.0
2024-05-24 11:00:00,71.54,71.69,71.51,71.62,96891.0,66.7747,66.9148,66.7467,66.8494,96891.0
2024-05-24 11:30:00,71.63,71.74,71.54,71.68,37200.0,66.8587,66.9614,66.7747,66.9054,37200.0
2024-05-24 12:00:00,71.67,71.72,71.62,71.69,15683.0,66.8961,66.9428,66.8494,66.9148,15683.0
2024-05-24 12:30:00,71.69,71.75,71.61,71.65,42750.0,66.9148,66.9708,66.8401,66.8774,42750.0
2024-05-24 13:00:00,71.67,71.71,71.59,71.66,12805.0,66.8961,66.9334,66.8214,66.8867,12805.0
2024-05-24 13:30:00,71.65,71.68,71.6,71.66,21746.0,66.8774,66.9054,66.8307,66.8867,21746.0
2024-05-24 14:00:00,71.66,71.74,71.54,71.54,30351.0,66.8867,66.9614,66.7747,66.7747,30351.0
2024-05-24 14:30:00,71.54,71.64,71.54,71.56,21131.0,66.7747,66.8681,66.7747,66.7934,21131.0
2024-05-24 15:00:00,71.56,71.57,71.4,71.42,34698.0,66.7934,66.8027,66.6441,66.6627,34698.0
2024-05-24 15:30:00,71.42,71.53,71.37,71.52,73077.0,66.6627,66.7654,66.6161,66.7561,73077.0
2024-05-28 09:30:00,71.95,72.25,71.93,71.99,59355.0,67.1574,67.4374,67.1388,67.1948,59355.0
2024-05-28 10:00:00,71.98,71.98,71.73,71.91,33938.0,67.1854,67.1854,66.9521,67.1201,33938.0
2024-05-28 10:30:00,71.9,72.07,71.79,71.89,28971.0,67.1108,67.2694,67.0081,67.1014,28971.0
2024-05-28 11:00:00,71.9,72.06,71.83,71.91,28693.0,67.1108,67.2601,67.0454,67.1201,28693.0
2024-05-28 11:30:00,71.91,72.03,71.87,72.02,19504.0,67.1201,67.2321,67.0828,67.2228,19504.0
2024-05-28 12:00:00,72.01,72.08,71.97,71.98,13414.0,67.2134,67.2788,67.1761,67.1854,13414.0
2024-05-28 12:30:00,71.98,72.1,71.92,71.98,8383.0,67.1854,67.2974,67.1294,67.1854,8383.0
2024-05-28 13:00:00,71.92,71.96,71.87,71.93,7180.0,67.1294,67.1668,67.0828,67.1388,7180.0
2024-05-28 13:30:00,71.93,71.94,71.81,71.84,11303.0,67.1388,67.1481,67.0268,67.0548,11303.0
2024-05-28 14:00:00,71.83,71.89,71.76,71.8,15349.0,67.0454,67.1014,66.9801,67.0174,15349.0
2024-05-28 14:30:00,71.79,71.88,71.76,71.87,17556.0,67.0081,67.0921,66.9801,67.0828,17556.0
2024-05-28 15:00:00,71.88,72.05,71.85,72.02,47439.0,67.0921,67.2508,67.0641,67.2228,47439.0
2024-05-28 15:30:00,72.02,72.15,71.96,72.14,104027.0,67.2228,67.3441,67.1668,67.3348,104027.0
2024-05-29 09:30:00,71.55,71.55,71.22,71.36,57087.0,66.7841,66.7841,66.4761,66.6067,57087.0
2024-05-29 10:00:00,71.37,71.44,71.06,71.1,75116.0,66.6161,66.6814,66.3267,66.3641,75116.0
2024-05-29 10:30:00,71.1,71.15,70.92,71.05,26987.0,66.3641,66.4107,66.196,66.3174,26987.0
2024-05-29 11:00:00,71.05,71.05,70.87,70.9,31965.0,66.3174,66.3174,66.1494,66.1774,31965.0
2024-05-29 11:30:00,70.89,70.96,70.8,70.85,27242.0,66.168,66.2334,66.084,66.1307,27242.0
2024-05-29 12:00:00,70.82,70.97,70.79,70.96,28146.0,66.1027,66.2427,66.0747,66.2334,28146.0
2024-05-29 12:30:00,70.91,70.95,70.87,70.91,19247.0,66.1867,66.224,66.1494,66.1867,19247.0
2024-05-29 13:00:00,70.89,70.96,70.89,70.92,14961.0,66.168,66.2334,66.168,66.196,14961.0
2024-05-29 13:30:00,70.93,70.97,70.75,70.87,26044.0,66.2054,66.2427,66.0374,66.1494,26044.0
2024-05-29 14:00:00,70.84,70.88,70.77,70.87,25949.0,66.1214,66.1587,66.056,66.1494,25949.0
2024-05-29 14:30:00,70.84,70.87,70.73,70.76,22211.0,66.1214,66.1494,66.0187,66.0467,22211.0
2024-05-29 15:00:00,70.76,70.9,70.74,70.81,45523.0,66.0467,66.1774,66.028,66.0934,45523.0
2024-05-29 15:30:00,70.81,71.02,70.74,71.02,97185.0,66.0934,66.2894,66.028,66.2894,97185.0
2024-05-30 09:30:00,70.27,70.55,70.27,70.49,54649.0,65.5893,65.8507,65.5893,65.7947,54649.0
2024-05-30 10:00:00,70.48,70.57,70.43,70.52,50674.0,65.7853,65.8694,65.7387,65.8227,50674.0
2024-05-30 10:30:00,70.5,70.57,70.45,70.55,102902.0,65.804,65.8694,65.7573,65.8507,102902.0
2024-05-30 11:00:00,70.54,70.61,70.47,70.57,51486.0,65.8414,65.9067,65.776,65.8694,51486.0
2024-05-30 11:30:00,70.61,70.77,70.6,70.66,32969.0,65.9067,66.056,65.8974,65.9534,32969.0
2024-05-30 12:00:00,70.65,70.74,70.62,70.64,17897.0,65.944,66.028,65.916,65.9347,17897.0
2024-05-30 12:30:00,70.66,70.79,70.65,70.78,17969.0,65.9534,66.0747,65.944,66.0654,17969.0
2024-05-30 13:00:00,70.75,70.8,70.64,70.65,18522.0,66.0374,66.084,65.9347,65.944,18522.0
2024-05-30 13:30:00,70.66,70.73,70.64,70.64,25645.0,65.9534,66.0187,65.9347,65.9347,25645.0
2024-05-30 14:00:00,70.63,70.79,70.63,70.67,25255.0,65.9254,66.0747,65.9254,65.9627,25255.0
2024-05-30 14:30:00,70.67,70.81,70.67,70.77,34094.0,65.9627,66.0934,65.9627,66.056,34094.0
2024-05-30 15:00:00,70.77,71.01,70.77,70.97,49036.0,66.056,66.28,66.056,66.2427,49036.0
2024-05-30 15:30:00,70.97,71.0,70.79,70.95,141515.0,66.2427,66.2707,66.0747,66.224,141515.0
2024-05-31 09:30:00,72.08,72.41,71.98,72.25,86219.0,67.2788,67.5868,67.1854,67.4374,86219.0
2024-05-31 10:00:00,72.26,72.49,72.23,72.42,54218.0,67.4468,67.6615,67.4188,67.5961,54218.0
2024-05-31 10:30:00,72.41,72.63,72.29,72.61,99577.0,67.5868,67.7921,67.4748,67.7735,99577.0
2024-05-31 11:00:00,72.61,72.65,72.38,72.45,264027.0,67.7735,67.8108,67.5588,67.6241,264027.0
2024-05-31 11:30:00,72.44,72.74,72.27,72.58,189137.0,67.6148,67.8948,67.4561,67.7455,189137.0
2024-05-31 12:00:00,72.6,72.82,72.53,72.75,23617.0,67.7641,67.9695,67.6988,67.9041,23617.0
2024-05-31 12:30:00,72.75,72.87,72.74,72.84,25155.0,67.9041,68.0162,67.8948,67.9881,25155.0
2024-05-31 13:00:00,72.87,72.98,72.85,72.94,22378.0,68.0162,68.1188,67.9975,68.0815,22378.0
2024-05-31 13:30:00,72.95,73.02,72.9,72.95,22615.0,68.0908,68.1562,68.0442,68.0908,22615.0
2024-05-31 14:00:00,72.95,73.09,72.9,72.94,78785.0,68.0908,68.2215,68.0442,68.0815,78785.0
2024-05-31 14:30:00,72.93,72.96,72.76,72.79,149386.0,68.0722,68.1002,67.9135,67.9415,149386.0
2024-05-31 15:00:00,72.79,72.89,72.77,72.79,100324.0,67.9415,68.0348,67.9228,67.9415,100324.0
2024-05-31 15:30:00,72.78,73.05,72.72,73.04,327812.0,67.9321,68.1842,67.8761,68.1748,327812.0
2024-06-03 09:30:00,72.45,72.46,71.7,71.75,75064.0,67.6241,67.6335,66.9241,66.9708,75064.0
2024-06-03 10:00:00,71.88,71.88,71.52,71.77,80975.0,67.0921,67.0921,66.7561,66.9894,80975.0
2024-06-03 10:30:00,71.77,71.87,71.59,71.65,80719.0,66.9894,67.0828,66.8214,66.8774,80719.0
2024-06-03 11:00:00,71.65,71.72,71.58,71.66,34691.0,66.8774,66.9428,66.8121,66.8867,34691.0
2024-06-03 11:30:00,71.73,71.76,71.44,71.52,13807.0,66.9521,66.9801,66.6814,66.7561,13807.0
2024-06-03 12:00:00,71.54,71.58,71.29,71.32,36741.0,66.7747,66.8121,66.5414,66.5694,36741.0
2024-06-03 12:30:00,71.32,71.34,71.2,71.25,17425.0,66.5694,66.5881,66.4574,66.5041,17425.0
2024-06-03 13:00:00,71.22,71.22,71.12,71.17,58278.0,66.4761,66.4761,66.3827,66.4294,58278.0
2024-06-03 13:30:00,71.14,71.22,71.07,71.15,41744.0,66.4014,66.4761,66.336,66.4107,41744.0
2024-06-03 14:00:00,71.17,71.3,71.16,71.23,33065.0,66.4294,66.5507,66.4201,66.4854,33065.0
2024-06-03 14:30:00,71.23,71.31,71.22,71.31,30610.0,66.4854,66.5601,66.4761,66.5601,30610.0
2024-06-03 15:00:00,71.3,71.38,71.26,71.26,70215.0,66.5507,66.6254,66.5134,66.5134,70215.0
2024-06-03 15:30:00,71.24,71.26,71.1,71.16,120162.0,66.4947,66.5134,66.3641,66.4201,120162.0
2024-06-04 09:30:00,69.93,69.93,69.41,69.47,110080.0,65.272,65.272,64.7866,64.8426,110080.0
2024-06-04 10:00:00,69.49,69.99,69.48,69.82,84336.0,64.8613,65.328,64.852,65.1693,84336.0
2024-06-04 10:30:00,69.82,69.85,69.5,69.6,175343.0,65.1693,65.1973,64.8706,64.964,175343.0
2024-06-04 11:00:00,69.61,69.88,69.49,69.76,133159.0,64.9733,65.2253,64.8613,65.1133,133159.0
2024-06-04 11:30:00,69.75,69.93,69.71,69.73,55070.0,65.104,65.272,65.0666,65.0853,55070.0
2024-06-04 12:00:00,69.73,69.95,69.69,69.95,35186.0,65.0853,65.2907,65.048,65.2907,35186.0
2024-06-04 12:30:00,69.92,69.98,69.82,69.85,41197.0,65.2627,65.3187,65.1693,65.1973,41197.0
2024-06-04 13:00:00,69.87,69.98,69.83,69.98,33069.0,65.216,65.3187,65.1786,65.3187,33069.0
2024-06-04 13:30:00,69.98,70.11,69.94,70.03,66535.0,65.3187,65.44,65.2813,65.3653,66535.0
2024-06-04 14:00:00,70.03,70.26,69.94,70.08,49032.0,65.3653,65.58,65.2813,65.412,49032.0
2024-06-04 14:30:00,70.07,70.13,70.01,70.04,39815.0,65.4027,65.4587,65.3467,65.3747,39815.0
2024-06-04 15:00:00,70.04,70.24,69.95,70.12,83396.0,65.3747,65.5613,65.2907,65.4493,83396.0
2024-06-04 15:30:00,70.12,70.37,70.08,70.35,86519.0,65.4493,65.6827,65.412,65.664,86519.0
2024-06-05 09:30:00,71.11,71.12,70.75,70.96,134776.0,66.3734,66.3827,66.0374,66.2334,134776.0
2024-06-05 10:00:00,70.95,70.95,70.64,70.64,78722.0,66.224,66.224,65.9347,65.9347,78722.0
2024-06-05 10:30:00,70.61,70.71,70.44,70.44,191591.0,65.9067,66.0,65.748,65.748,191591.0
2024-06-05 11:00:00,70.42,70.54,70.36,70.41,65668.0,65.7293,65.8414,65.6733,65.72,65668.0
2024-06-05 11:30:00,70.4,70.41,70.21,70.31,17924.0,65.7107,65.72,65.5333,65.6267,17924.0
2024-06-05 12:00:00,70.32,70.49,70.3,70.43,27185.0,65.636,65.7947,65.6173,65.7387,27185.0
2024-06-05 12:30:00,70.41,70.64,70.41,70.58,50869.0,65.72,65.9347,65.72,65.8787,50869.0
2024-06-05 13:00:00,70.58,70.63,70.47,70.55,19508.0,65.8787,65.9254,65.776,65.8507,19508.0
2024-06-05 13:30:00,70.52,70.6,70.5,70.54,86103.0,65.8227,65.8974,65.804,65.8414,86103.0
2024-06-05 14:00:00,70.54,70.61,70.43,70.5,36109.0,65.8414,65.9067,65.7387,65.804,36109.0
2024-06-05 14:30:00,70.47,70.57,70.47,70.54,34978.0,65.776,65.8694,65.776,65.8414,34978.0
2024-06-05 15:00:00,70.54,70.6,70.52,70.55,52334.0,65.8414,65.8974,65.8227,65.8507,52334.0
2024-06-05 15:30:00,70.54,70.55,70.39,70.48,68620.0,65.8414,65.8507,65.7013,65.7853,68620.0
2024-06-06 09:30:00,70.22,70.54,70.14,70.45,86899.0,65.5427,65.8414,65.468,65.7573,86899.0
2024-06-06 10:00:00,70.45,70.65,70.45,70.47,113624.0,65.7573,65.944,65.7573,65.776,113624.0
2024-06-06 10:30:00,70.47,70.49,70.28,70.31,85067.0,65.776,65.7947,65.5987,65.6267,85067.0
2024-06-06 11:00:00,70.3,70.54,70.29,70.52,57609.0,65.6173,65.8414,65.608,65.8227,57609.0
2024-06-06 11:30:00,70.52,70.8,70.51,70.8,57305.0,65.8227,66.084,65.8134,66.084,57305.0
2024-06-06 12:00:00,70.81,70.82,70.61,70.64,17886.0,66.0934,66.1027,65.9067,65.9347,17886.0
2024-06-06 12:30:00,70.63,70.64,70.47,70.55,38007.0,65.9254,65.9347,65.776,65.8507,38007.0
2024-06-06 13:00:00,70.55,70.65,70.46,70.62,40173.0,65.8507,65.944,65.7667,65.916,40173.0
2024-06-06 13:30:00,70.59,70.64,70.54,70.63,24526.0,65.888,65.9347,65.8414,65.9254,24526.0
2024-06-06 14:00:00,70.63,70.81,70.56,70.74,65892.0,65.9254,66.0934,65.86,66.028,65892.0
2024-06-06 14:30:00,70.73,70.94,70.66,70.91,51980.0,66.0187,66.2147,65.9534,66.1867,51980.0
2024-06-06 15:00:00,70.91,70.94,70.79,70.87,69014.0,66.1867,66.2147,66.0747,66.1494,69014.0
2024-06-06 15:30:00,70.87,70.93,70.83,70.83,122566.0,66.1494,66.2054,66.112,66.112,122566.0
2024-06-07 09:30:00,70.28,70.38,69.96,70.32,55388.0,65.5987,65.692,65.3,65.636,55388.0
2024-06-07 10:00:00,70.29,70.67,70.29,70.67,62919.0,65.608,65.9627,65.608,65.9627,62919.0
2024-06-07 10:30:00,70.64,70.66,70.43,70.52,36018.0,65.9347,65.9534,65.7387,65.8227,36018.0
2024-06-07 11:00:00,70.52,70.52,70.21,70.25,39182.0,65.8227,65.8227,65.5333,65.5707,39182.0
2024-06-07 11:30:00,70.26,70.28,70.13,70.13,51883.0,65.58,65.5987,65.4587,65.4587,51883.0
2024-06-07 12:00:00,70.1,70.22,70.04,70.2,27500.0,65.4307,65.5427,65.3747,65.524,27500.0
2024-06-07 12:30:00,70.22,70.29,70.11,70.24,20170.0,65.5427,65.608,65.44,65.5613,20170.0
2024-06-07 13:00:00,70.21,70.25,70.12,70.16,8871.0,65.5333,65.5707,65.4493,65.4867,8871.0
2024-06-07 13:30:00,70.15,70.19,70.11,70.13,11757.0,65.4773,65.5147,65.44,65.4587,11757.0
2024-06-07 14:00:00,70.14,70.14,70.01,70.14,20827.0,65.468,65.468,65.3467,65.468,20827.0
2024-06-07 14:30:00,70.14,70.14,69.96,69.98,16490.0,65.468,65.468,65.3,65.3187,16490.0
2024-06-07 15:00:00,69.98,70.0,69.83,69.88,40256.0,65.3187,65.3373,65.1786,65.2253,40256.0
2024-06-07 15:30:00,69.86,69.86,69.7,69.71,92705.0,65.2066,65.2066,65.0573,65.0666,92705.0
2024-06-10 09:30:00,69.52,69.73,69.33,69.69,126361.0,64.8893,65.0853,64.7119,65.048,126361.0
2024-06-10 10:00:00,69.7,69.8,69.58,69.66,111869.0,65.0573,65.1506,64.9453,65.02,111869.0
2024-06-10 10:30:00,69.65,69.89,69.58,69.75,101710.0,65.0106,65.2346,64.9453,65.104,101710.0
2024-06-10 11:00:00,69.76,69.96,69.7,69.9,163973.0,65.1133,65.3,65.0573,65.244,163973.0
2024-06-10 11:30:00,69.93,70.52,69.86,70.41,65331.0,65.272,65.8227,65.2066,65.72,65331.0
2024-06-10 12:00:00,70.41,70.47,70.25,70.33,20933.0,65.72,65.776,65.5707,65.6453,20933.0
2024-06-10 12:30:00,70.33,70.44,70.25,70.4,26676.0,65.6453,65.748,65.5707,65.7107,26676.0
2024-06-10 13:00:00,70.42,70.43,70.31,70.4,39567.0,65.7293,65.7387,65.6267,65.7107,39567.0
2024-06-10 13:30:00,70.41,70.66,70.4,70.62,43479.0,65.72,65.9534,65.7107,65.916,43479.0
2024-06-10 14:00:00,70.61,70.64,70.49,70.55,37593.0,65.9067,65.9347,65.7947,65.8507,37593.0
2024-06-10 14:30:00,70.53,70.69,70.53,70.64,38000.0,65.832,65.9814,65.832,65.9347,38000.0
2024-06-10 15:00:00,70.62,70.64,70.45,70.57,44550.0,65.916,65.9347,65.7573,65.8694,44550.0
2024-06-10 15:30:00,70.56,70.59,70.31,70.39,171661.0,65.86,65.888,65.6267,65.7013,171661.0
2024-06-11 09:30:00,68.87,68.94,68.57,68.9,214827.0,64.2826,64.3479,64.0026,64.3106,214827.0
2024-06-11 10:00:00,68.89,69.06,68.74,68.91,173065.0,64.3013,64.4599,64.1612,64.3199,173065.0
2024-06-11 10:30:00,68.91,69.01,68.67,68.69,144688.0,64.3199,64.4133,64.0959,64.1146,144688.0
2024-06-11 11:00:00,68.7,68.78,68.64,68.76,130491.0,64.1239,64.1986,64.0679,64.1799,130491.0
2024-06-11 11:30:00,68.76,69.19,68.75,68.88,76278.0,64.1799,64.5813,64.1706,64.2919,76278.0
2024-06-11 12:00:00,68.91,68.91,68.69,68.83,59750.0,64.3199,64.3199,64.1146,64.2453,59750.0
2024-06-11 12:30:00,68.84,68.96,68.81,68.89,44272.0,64.2546,64.3666,64.2266,64.3013,44272.0
2024-06-11 13:00:00,68.87,68.89,68.72,68.76,16856.0,64.2826,64.3013,64.1426,64.1799,16856.0
2024-06-11 13:30:00,68.76,68.83,68.7,68.82,34168.0,64.1799,64.2453,64.1239,64.2359,34168.0
2024-06-11 14:00:00,68.8,68.87,68.73,68.77,32472.0,64.2173,64.2826,64.1519,64.1893,32472.0
2024-06-11 14:30:00,68.78,68.81,68.72,68.76,58610.0,64.1986,64.2266,64.1426,64.1799,58610.0
2024-06-11 15:00:00,68.76,68.98,68.7,68.73,110001.0,64.1799,64.3853,64.1239,64.1519,110001.0
2024-06-11 15:30:00,68.74,68.75,68.58,68.61,163660.0,64.1612,64.1706,64.0119,64.0399,163660.0
2024-06-12 09:30:00,69.48,69.6,69.17,69.6,56443.0,64.852,64.964,64.5626,64.964,56443.0
2024-06-12 10:00:00,69.6,69.69,69.33,69.64,82725.0,64.964,65.048,64.7119,65.0013,82725.0
2024-06-12 10:30:00,69.62,69.62,69.17,69.23,75067.0,64.9826,64.9826,64.5626,64.6186,75067.0
2024-06-12 11:00:00,69.2,69.35,69.12,69.32,150695.0,64.5906,64.7306,64.5159,64.7026,150695.0
2024-06-12 11:30:00,69.31,69.63,69.31,69.41,73750.0,64.6933,64.992,64.6933,64.7866,73750.0
2024-06-12 12:00:00,69.41,69.64,69.33,69.51,44033.0,64.7866,65.0013,64.7119,64.88,44033.0
2024-06-12 12:30:00,69.51,69.67,69.5,69.59,36186.0,64.88,65.0293,64.8706,64.9546,36186.0
2024-06-12 13:00:00,69.57,69.61,69.5,69.55,29881.0,64.936,64.9733,64.8706,64.9173,29881.0
2024-06-12 13:30:00,69.54,69.63,69.39,69.39,28897.0,64.908,64.992,64.768,64.768,28897.0
2024-06-12 14:00:00,69.34,69.36,69.0,69.32,23385.0,64.7213,64.74,64.4039,64.7026,23385.0
2024-06-12 14:30:00,69.3,69.42,68.95,69.05,57294.0,64.6839,64.796,64.3573,64.4506,57294.0
2024-06-12 15:00:00,69.03,69.15,68.81,68.83,61963.0,64.4319,64.5439,64.2266,64.2453,61963.0
2024-06-12 15:30:00,68.84,69.19,68.83,69.01,88275.0,64.2546,64.5813,64.2453,64.4133,88275.0
2024-06-13 09:30:00,67.92,68.0,67.28,67.3,142116.0,63.3959,63.4705,62.7985,62.8172,142116.0
2024-06-13 10:00:00,67.25,67.43,67.11,67.27,102232.0,62.7705,62.9385,62.6398,62.7892,102232.0
2024-06-13 10:30:00,67.27,67.31,67.06,67.25,121167.0,62.7892,62.8265,62.5932,62.7705,121167.0
2024-06-13 11:00:00,67.24,67.24,67.01,67.11,93191.0,62.7612,62.7612,62.5465,62.6398,93191.0
2024-06-13 11:30:00,67.12,67.23,67.04,67.15,43741.0,62.6492,62.7518,62.5745,62.6772,43741.0
2024-06-13 12:00:00,67.15,67.17,67.02,67.13,43677.0,62.6772,62.6958,62.5558,62.6585,43677.0
2024-06-13 12:30:00,67.14,67.24,67.07,67.13,54309.0,62.6678,62.7612,62.6025,62.6585,54309.0
2024-06-13 13:00:00,67.16,67.31,67.13,67.31,50477.0,62.6865,62.8265,62.6585,62.8265,50477.0
2024-06-13 13:30:00,67.32,67.33,67.21,67.32,36093.0,62.8358,62.8452,62.7332,62.8358,36093.0
2024-06-13 14:00:00,67.32,67.36,67.23,67.35,52005.0,62.8358,62.8732,62.7518,62.8638,52005.0
2024-06-13 14:30:00,67.34,67.35,67.28,67.31,64836.0,62.8545,62.8638,62.7985,62.8265,64836.0
2024-06-13 15:00:00,67.3,67.38,67.23,67.36,71626.0,62.8172,62.8918,62.7518,62.8732,71626.0
2024-06-13 15:30:00,67.36,67.52,67.34,67.38,210423.0,62.8732,63.0225,62.8545,62.8918,210423.0
2024-06-14 09:30:00,65.6,65.77,65.31,65.42,335810.0,61.2304,61.3891,60.9597,61.0624,335810.0
2024-06-14 10:00:00,65.39,65.49,65.13,65.34,348085.0,61.0344,61.1277,60.7917,60.9877,348085.0
2024-06-14 10:30:00,65.35,65.62,65.24,65.62,227572.0,60.9971,61.2491,60.8944,61.2491,227572.0
2024-06-14 11:00:00,65.61,65.67,65.41,65.57,715906.0,61.2397,61.2957,61.0531,61.2024,715906.0
2024-06-14 11:30:00,65.59,65.74,65.4,65.57,139160.0,61.2211,61.3611,61.0437,61.2024,139160.0
2024-06-14 12:00:00,65.57,65.67,65.52,65.58,78503.0,61.2024,61.2957,61.1557,61.2117,78503.0
2024-06-14 12:30:00,65.59,65.78,65.57,65.69,55114.0,61.2211,61.3984,61.2024,61.3144,55114.0
2024-06-14 13:00:00,65.7,65.72,65.54,65.56,65835.0,61.3237,61.3424,61.1744,61.1931,65835.0
2024-06-14 13:30:00,65.57,65.68,65.55,65.61,56504.0,61.2024,61.3051,61.1837,61.2397,56504.0
2024-06-14 14:00:00,65.6,65.68,65.45,65.66,125761.0,61.2304,61.3051,61.0904,61.2864,125761.0
2024-06-14 14:30:00,65.66,65.68,65.57,65.64,160536.0,61.2864,61.3051,61.2024,61.2677,160536.0
2024-06-14 15:00:00,65.65,65.66,65.48,65.6,127690.0,61.2771,61.2864,61.1184,61.2304,127690.0
2024-06-14 15:30:00,65.62,65.93,65.57,65.83,299407.0,61.2491,61.5384,61.2024,61.4451,299407.0
2024-06-17 09:30:00,66.87,66.87,66.29,66.3,122228.0,62.4158,62.4158,61.8744,61.8838,122228.0
2024-06-17 10:00:00,66.3,66.31,66.04,66.21,148096.0,61.8838,61.8931,61.6411,61.7998,148096.0
2024-06-17 10:30:00,66.21,66.39,66.18,66.35,195696.0,61.7998,61.9678,61.7718,61.9304,195696.0
2024-06-17 11:00:00,66.35,66.43,66.31,66.32,146180.0,61.9304,62.0051,61.8931,61.9024,146180.0
2024-06-17 11:30:00,66.32,66.4,66.22,66.36,50339.0,61.9024,61.9771,61.8091,61.9398,50339.0
2024-06-17 12:00:00,66.36,66.49,66.34,66.39,28564.0,61.9398,62.0611,61.9211,61.9678,28564.0
2024-06-17 12:30:00,66.41,66.56,66.37,66.54,25627.0,61.9865,62.1265,61.9491,62.1078,25627.0
2024-06-17 13:00:00,66.53,66.62,66.48,66.49,28808.0,62.0985,62.1825,62.0518,62.0611,28808.0
2024-06-17 13:30:00,66.52,66.59,66.43,66.48,24213.0,62.0891,62.1545,62.0051,62.0518,24213.0
2024-06-17 14:00:00,66.48,66.7,66.37,66.61,64528.0,62.0518,62.2571,61.9491,62.1731,64528.0
2024-06-17 14:30:00,66.61,66.71,66.54,66.59,59194.0,62.1731,62.2665,62.1078,62.1545,59194.0
2024-06-17 15:00:00,66.59,66.75,66.59,66.74,59082.0,62.1545,62.3038,62.1545,62.2945,59082.0
2024-06-17 15:30:00,66.74,66.75,66.46,66.54,127640.0,62.2945,62.3038,62.0331,62.1078,127640.0
2024-06-18 09:30:00,66.46,66.96,66.39,66.82,95938.0,62.8314,63.3041,62.7653,63.1718,95938.0
2024-06-18 10:00:00,66.82,66.9,66.61,66.88,157574.0,63.1718,63.2474,62.9732,63.2285,157574.0
2024-06-18 10:30:00,66.87,66.91,66.73,66.73,94862.0,63.2191,63.2569,63.0867,63.0867,94862.0
2024-06-18 11:00:00,66.75,66.8,66.64,66.66,53570.0,63.1056,63.1529,63.0016,63.0205,53570.0
2024-06-18 11:30:00,66.64,66.68,66.54,66.6,66611.0,63.0016,63.0394,62.9071,62.9638,66611.0
2024-06-18 12:00:00,66.67,66.67,66.46,66.46,21982.0,63.03,63.03,62.8314,62.8314,21982.0
2024-06-18 12:30:00,66.5,66.55,66.39,66.55,70178.0,62.8693,62.9165,62.7653,62.9165,70178.0
2024-06-18 13:00:00,66.52,66.54,66.41,66.53,31749.0,62.8882,62.9071,62.7842,62.8976,31749.0
2024-06-18 13:30:00,66.48,66.49,66.41,66.47,36276.0,62.8503,62.8598,62.7842,62.8409,36276.0
2024-06-18 14:00:00,66.48,66.48,66.4,66.47,32973.0,62.8503,62.8503,62.7747,62.8409,32973.0
2024-06-18 14:30:00,66.48,66.5,66.43,66.48,33409.0,62.8503,62.8693,62.8031,62.8503,33409.0
2024-06-18 15:00:00,66.46,66.47,66.36,66.39,48081.0,62.8314,62.8409,62.7369,62.7653,48081.0
2024-06-18 15:30:00,66.38,66.67,66.33,66.67,121148.0,62.7558,63.03,62.7085,63.03,121148.0
2024-06-20 09:30:00,66.33,66.88,66.22,66.83,146653.0,62.7085,63.2285,62.6045,63.1812,146653.0
2024-06-20 10:00:00,66.82,67.01,66.79,66.92,75313.0,63.1718,63.3514,63.1434,63.2663,75313.0
2024-06-20 10:30:00,66.94,67.02,66.85,66.98,97511.0,63.2852,63.3609,63.2001,63.323,97511.0
2024-06-20 11:00:00,66.99,67.16,66.85,66.9,202124.0,63.3325,63.4932,63.2001,63.2474,202124.0
2024-06-20 11:30:00,66.89,66.89,66.49,66.53,142451.0,63.238,63.238,62.8598,62.8976,142451.0
2024-06-20 12:00:00,66.52,66.62,66.44,66.55,82981.0,62.8882,62.9827,62.8125,62.9165,82981.0
2024-06-20 12:30:00,66.54,66.7,66.51,66.65,73814.0,62.9071,63.0583,62.8787,63.0111,73814.0
2024-06-20 13:00:00,66.65,66.65,66.51,66.53,57446.0,63.0111,63.0111,62.8787,62.8976,57446.0
2024-06-20 13:30:00,66.55,66.63,66.54,66.58,73161.0,62.9165,62.9922,62.9071,62.9449,73161.0
2024-06-20 14:00:00,66.59,66.7,66.56,66.64,75413.0,62.9543,63.0583,62.926,63.0016,75413.0
2024-06-20 14:30:00,66.63,66.73,66.61,66.72,92159.0,62.9922,63.0867,62.9732,63.0772,92159.0
2024-06-20 15:00:00,66.72,66.73,66.56,66.57,83321.0,63.0772,63.0867,62.926,62.9354,83321.0
2024-06-20 15:30:00,66.57,66.58,66.41,66.53,172734.0,62.9354,62.9449,62.7842,62.8976,172734.0
2024-06-21 09:30:00,65.89,65.93,65.6,65.79,121776.0,62.2926,62.3304,62.0184,62.198,121776.0
2024-06-21 10:00:00,65.79,66.16,65.77,66.16,46621.0,62.198,62.5478,62.1791,62.5478,46621.0
2024-06-21 10:30:00,66.17,66.26,66.1,66.17,48686.0,62.5573,62.6424,62.4911,62.5573,48686.0
2024-06-21 11:00:00,66.18,66.25,65.87,65.89,132064.0,62.5667,62.6329,62.2736,62.2926,132064.0
2024-06-21 11:30:00,65.87,66.0,65.82,65.9,96589.0,62.2736,62.3966,62.2264,62.302,96589.0
2024-06-21 12:00:00,65.91,65.93,65.82,65.91,36113.0,62.3115,62.3304,62.2264,62.3115,36113.0
2024-06-21 12:30:00,65.93,65.94,65.82,65.82,48066.0,62.3304,62.3398,62.2264,62.2264,48066.0
2024-06-21 13:00:00,65.88,65.91,65.78,65.81,46839.0,62.2831,62.3115,62.1886,62.2169,46839.0
2024-06-21 13:30:00,65.81,65.84,65.72,65.79,47655.0,62.2169,62.2453,62.1318,62.198,47655.0
2024-06-21 14:00:00,65.79,65.79,65.71,65.75,81026.0,62.198,62.198,62.1224,62.1602,81026.0
2024-06-21 14:30:00,65.77,65.79,65.69,65.73,52746.0,62.1791,62.198,62.1035,62.1413,52746.0
2024-06-21 15:00:00,65.72,65.76,65.69,65.7,64937.0,62.1318,62.1697,62.1035,62.1129,64937.0
2024-06-21 15:30:00,65.69,65.76,65.61,65.76,133612.0,62.1035,62.1697,62.0278,62.1697,133612.0
2024-06-24 09:30:00,66.49,67.14,66.48,67.13,84614.0,62.8598,63.4743,62.8503,63.4649,84614.0
2024-06-24 10:00:00,67.13,67.14,67.01,67.05,61541.0,63.4649,63.4743,63.3514,63.3892,61541.0
2024-06-24 10:30:00,67.05,67.08,66.91,66.99,33878.0,63.3892,63.4176,63.2569,63.3325,33878.0
2024-06-24 11:00:00,66.99,67.17,66.99,67.05,76864.0,63.3325,63.5027,63.3325,63.3892,76864.0
2024-06-24 11:30:00,67.05,67.12,66.97,67.08,45775.0,63.3892,63.4554,63.3136,63.4176,45775.0
2024-06-24 12:00:00,67.09,67.23,67.08,67.17,53707.0,63.427,63.5594,63.4176,63.5027,53707.0
2024-06-24 12:30:00,67.17,67.25,67.1,67.1,54280.0,63.5027,63.5783,63.4365,63.4365,54280.0
2024-06-24 13:00:00,67.13,67.22,67.1,67.12,41492.0,63.4649,63.5499,63.4365,63.4554,41492.0
2024-06-24 13:30:00,67.12,67.17,67.06,67.09,68087.0,63.4554,63.5027,63.3987,63.427,68087.0
2024-06-24 14:00:00,67.09,67.12,67.06,67.08,75057.0,63.427,63.4554,63.3987,63.4176,75057.0
2024-06-24 14:30:00,67.08,67.24,67.07,67.23,66927.0,63.4176,63.5689,63.4081,63.5594,66927.0
2024-06-24 15:00:00,67.22,67.33,67.22,67.31,141008.0,63.5499,63.6539,63.5499,63.635,141008.0
2024-06-24 15:30:00,67.32,67.52,67.28,67.43,232435.0,63.6445,63.8336,63.6067,63.7485,232435.0
2024-06-25 09:30:00,67.24,67.26,67.01,67.03,63736.0,63.5689,63.5878,63.3514,63.3703,63736.0
2024-06-25 10:00:00,67.05,67.22,66.97,67.18,65145.0,63.3892,63.5499,63.3136,63.5121,65145.0
2024-06-25 10:30:00,67.21,67.31,67.15,67.26,72911.0,63.5405,63.635,63.4838,63.5878,72911.0
2024-06-25 11:00:00,67.26,67.36,67.22,67.23,35431.0,63.5878,63.6823,63.5499,63.5594,35431.0
2024-06-25 11:30:00,67.27,67.46,67.26,67.44,36774.0,63.5972,63.7768,63.5878,63.7579,36774.0
2024-06-25 12:00:00,67.45,67.49,67.4,67.42,29707.0,63.7674,63.8052,63.7201,63.739,29707.0
2024-06-25 12:30:00,67.41,67.42,67.28,67.34,30015.0,63.7296,63.739,63.6067,63.6634,30015.0
2024-06-25 13:00:00,67.35,67.42,67.33,67.42,21048.0,63.6728,63.739,63.6539,63.739,21048.0
2024-06-25 13:30:00,67.41,67.54,67.39,67.53,34485.0,63.7296,63.8525,63.7107,63.843,34485.0
2024-06-25 14:00:00,67.53,67.58,67.45,67.57,41251.0,63.843,63.8903,63.7674,63.8808,41251.0
2024-06-25 14:30:00,67.58,67.61,67.54,67.57,56083.0,63.8903,63.9186,63.8525,63.8808,56083.0
2024-06-25 15:00:00,67.57,67.62,67.53,67.58,49066.0,63.8808,63.9281,63.843,63.8903,49066.0
2024-06-25 15:30:00,67.58,67.78,67.52,67.76,156950.0,63.8903,64.0794,63.8336,64.0605,156950.0
2024-06-26 09:30:00,66.26,66.37,66.09,66.28,151437.0,62.6424,62.7464,62.4816,62.6613,151437.0
2024-06-26 10:00:00,66.29,66.42,66.22,66.36,85255.0,62.6707,62.7936,62.6045,62.7369,85255.0
2024-06-26 10:30:00,66.35,66.35,66.18,66.31,102419.0,62.7274,62.7274,62.5667,62.6896,102419.0
2024-06-26 11:00:00,66.34,66.34,66.09,66.21,121440.0,62.718,62.718,62.4816,62.5951,121440.0
2024-06-26 11:30:00,66.21,66.43,66.15,66.38,32571.0,62.5951,62.8031,62.5384,62.7558,32571.0
2024-06-26 12:00:00,66.37,66.41,66.28,66.33,36736.0,62.7464,62.7842,62.6613,62.7085,36736.0
2024-06-26 12:30:00,66.35,66.38,66.31,66.34,26146.0,62.7274,62.7558,62.6896,62.718,26146.0
2024-06-26 13:00:00,66.34,66.41,66.3,66.4,31980.0,62.718,62.7842,62.6802,62.7747,31980.0
2024-06-26 13:30:00,66.4,66.47,66.36,66.4,37562.0,62.7747,62.8409,62.7369,62.7747,37562.0
2024-06-26 14:00:00,66.4,66.41,66.32,66.33,24966.0,62.7747,62.7842,62.6991,62.7085,24966.0
2024-06-26 14:30:00,66.33,66.39,66.27,66.38,27019.0,62.7085,62.7653,62.6518,62.7558,27019.0
2024-06-26 15:00:00,66.38,66.39,66.31,66.31,56654.0,62.7558,62.7653,62.6896,62.6896,56654.0
2024-06-26 15:30:00,66.31,66.43,66.22,66.22,153094.0,62.6896,62.8031,62.6045,62.6045,153094.0
2024-06-27 09:30:00,66.74,66.84,66.62,66.74,62725.0,63.0961,63.1907,62.9827,63.0961,62725.0
2024-06-27 10:00:00,66.75,66.76,66.55,66.58,53475.0,63.1056,63.1151,62.9165,62.9449,53475.0
2024-06-27 10:30:00,66.59,66.69,66.46,66.51,48741.0,62.9543,63.0489,62.8314,62.8787,48741.0
2024-06-27 11:00:00,66.52,66.52,66.37,66.41,24171.0,62.8882,62.8882,62.7464,62.7842,24171.0
2024-06-27 11:30:00,66.42,66.52,66.31,66.47,58665.0,62.7936,62.8882,62.6896,62.8409,58665.0
2024-06-27 12:00:00,66.44,66.44,66.32,66.36,27031.0,62.8125,62.8125,62.6991,62.7369,27031.0
2024-06-27 12:30:00,66.36,66.48,66.3,66.45,25160.0,62.7369,62.8503,62.6802,62.822,25160.0
2024-06-27 13:00:00,66.45,66.46,66.38,66.46,28126.0,62.822,62.8314,62.7558,62.8314,28126.0
2024-06-27 13:30:00,66.45,66.51,66.41,66.43,50864.0,62.822,62.8787,62.7842,62.8031,50864.0
2024-06-27 14:00:00,66.41,66.41,66.27,66.3,26562.0,62.7842,62.7842,62.6518,62.6802,26562.0
2024-06-27 14:30:00,66.29,66.45,66.27,66.4,56255.0,62.6707,62.822,62.6518,62.7747,56255.0
2024-06-27 15:00:00,66.4,66.48,66.37,66.39,72803.0,62.7747,62.8503,62.7464,62.7653,72803.0
2024-06-27 15:30:00,66.39,66.59,66.35,66.59,132232.0,62.7653,62.9543,62.7274,62.9543,132232.0
2024-06-28 09:30:00,66.67,66.82,66.49,66.53,122190.0,63.03,63.1718,62.8598,62.8976,122190.0
2024-06-28 10:00:00,66.58,66.75,66.32,66.72,83215.0,62.9449,63.1056,62.6991,63.0772,83215.0
2024-06-28 10:30:00,66.72,66.88,66.48,66.79,96097.0,63.0772,63.2285,62.8503,63.1434,96097.0
2024-06-28 11:00:00,66.77,66.77,66.52,66.65,106703.0,63.1245,63.1245,62.8882,63.0111,106703.0
2024-06-28 11:30:00,66.66,67.09,66.66,67.06,45455.0,63.0205,63.427,63.0205,63.3987,45455.0
2024-06-28 12:00:00,67.06,67.2,67.02,67.11,44012.0,63.3987,63.531,63.3609,63.4459,44012.0
2024-06-28 12:30:00,67.12,67.18,67.04,67.13,45986.0,63.4554,63.5121,63.3798,63.4649,45986.0
2024-06-28 13:00:00,67.12,67.2,67.07,67.08,24038.0,63.4554,63.531,63.4081,63.4176,24038.0
2024-06-28 13:30:00,67.08,67.13,66.95,66.97,81759.0,63.4176,63.4649,63.2947,63.3136,81759.0
2024-06-28 14:00:00,66.97,66.97,66.86,66.87,55395.0,63.3136,63.3136,63.2096,63.2191,55395.0
2024-06-28 14:30:00,66.86,66.9,66.78,66.81,51843.0,63.2096,63.2474,63.134,63.1623,51843.0
2024-06-28 15:00:00,66.81,66.93,66.75,66.81,86817.0,63.1623,63.2758,63.1056,63.1623,86817.0
2024-06-28 15:30:00,66.82,66.95,66.77,66.78,222234.0,63.1718,63.2947,63.1245,63.134,222234.0
2024-07-01 09:30:00,68.53,68.83,68.41,68.6,156295.0,64.7884,65.072,64.675,64.8546,156295.0
2024-07-01 10:00:00,68.61,68.68,67.99,68.11,119383.0,64.8641,64.9302,64.2779,64.3914,119383.0
2024-07-01 10:30:00,68.12,68.29,68.09,68.27,89488.0,64.4008,64.5615,64.3724,64.5426,89488.0
2024-07-01 11:00:00,68.27,68.52,68.2,68.29,58839.0,64.5426,64.779,64.4764,64.5615,58839.0
2024-07-01 11:30:00,68.31,68.47,68.18,68.47,24645.0,64.5804,64.7317,64.4575,64.7317,24645.0
2024-07-01 12:00:00,68.47,68.52,68.31,68.51,25266.0,64.7317,64.779,64.5804,64.7695,25266.0
2024-07-01 12:30:00,68.52,68.55,68.43,68.48,28507.0,64.779,64.8073,64.6939,64.7411,28507.0
2024-07-01 13:00:00,68.48,68.53,68.4,68.41,41273.0,64.7411,64.7884,64.6655,64.675,41273.0
2024-07-01 13:30:00,68.41,68.65,68.41,68.6,25142.0,64.675,64.9019,64.675,64.8546,25142.0
2024-07-01 14:00:00,68.6,68.65,68.53,68.54,46009.0,64.8546,64.9019,64.7884,64.7979,46009.0
2024-07-01 14:30:00,68.54,68.55,68.43,68.52,85480.0,64.7979,64.8073,64.6939,64.779,85480.0
2024-07-01 15:00:00,68.53,68.61,68.51,68.61,68190.0,64.7884,64.8641,64.7695,64.8641,68190.0
2024-07-01 15:30:00,68.61,68.72,68.61,68.62,153554.0,64.8641,64.968,64.8641,64.8735,153554.0
2024-07-02 09:30:00,68.87,69.08,68.7,69.04,39587.0,65.1099,65.3084,64.9491,65.2706,39587.0
2024-07-02 10:00:00,69.03,69.13,68.78,68.97,34678.0,65.2611,65.3557,65.0248,65.2044,34678.0
2024-07-02 10:30:00,69.03,69.06,68.74,68.92,26092.0,65.2611,65.2895,64.987,65.1571,26092.0
2024-07-02 11:00:00,68.92,68.92,68.74,68.78,47403.0,65.1571,65.1571,64.987,65.0248,47403.0
2024-07-02 11:30:00,68.8,68.81,68.57,68.62,36740.0,65.0437,65.0531,64.8262,64.8735,36740.0
2024-07-02 12:00:00,68.64,68.73,68.6,68.7,27190.0,64.8924,64.9775,64.8546,64.9491,27190.0
2024-07-02 12:30:00,68.67,68.69,68.6,68.64,35103.0,64.9208,64.9397,64.8546,64.8924,35103.0
2024-07-02 13:00:00,68.64,68.71,68.6,68.65,38151.0,64.8924,64.9586,64.8546,64.9019,38151.0
2024-07-02 13:30:00,68.66,68.67,68.56,68.63,33236.0,64.9113,64.9208,64.8168,64.883,33236.0
2024-07-02 14:00:00,68.63,68.71,68.6,68.63,47940.0,64.883,64.9586,64.8546,64.883,47940.0
2024-07-02 14:30:00,68.62,68.65,68.49,68.49,52398.0,64.8735,64.9019,64.7506,64.7506,52398.0
2024-07-02 15:00:00,68.49,68.67,68.47,68.67,52346.0,64.7506,64.9208,64.7317,64.9208,52346.0
2024-07-02 15:30:00,68.66,68.73,68.61,68.65,98505.0,64.9113,64.9775,64.8641,64.9019,98505.0
2024-07-03 09:30:00,69.94,70.0,69.83,69.91,94111.0,66.1214,66.1782,66.0174,66.0931,94111.0
2024-07-03 10:00:00,69.91,70.08,69.84,69.96,48194.0,66.0931,66.2538,66.0269,66.1403,48194.0
2024-07-03 10:30:00,69.97,70.14,69.82,69.88,95189.0,66.1498,66.3105,66.008,66.0647,95189.0
2024-07-03 11:00:00,69.89,69.99,69.8,69.8,85489.0,66.0742,66.1687,65.9891,65.9891,85489.0
2024-07-03 11:30:00,69.78,70.05,69.71,69.98,84763.0,65.9702,66.2254,65.904,66.1593,84763.0
2024-07-03 12:00:00,69.98,70.06,69.93,70.06,52019.0,66.1593,66.2349,66.112,66.2349,52019.0
2024-07-03 12:30:00,70.05,70.11,69.97,70.0,73350.0,66.2254,66.2822,66.1498,66.1782,73350.0
2024-07-05 09:30:00,71.02,71.03,70.43,70.56,121991.0,67.1425,67.1519,66.5847,66.7076,121991.0
2024-07-05 10:00:00,70.52,70.54,70.23,70.33,46051.0,66.6698,66.6887,66.3956,66.4901,46051.0
2024-07-05 10:30:00,70.33,70.59,70.33,70.56,43961.0,66.4901,66.7359,66.4901,66.7076,43961.0
2024-07-05 11:00:00,70.56,70.64,70.43,70.48,33211.0,66.7076,66.7832,66.5847,66.632,33211.0
2024-07-05 11:30:00,70.52,70.92,70.51,70.82,73448.0,66.6698,67.0479,66.6603,66.9534,73448.0
2024-07-05 12:00:00,70.83,70.85,70.68,70.78,43246.0,66.9628,66.9818,66.821,66.9156,43246.0
2024-07-05 12:30:00,70.77,70.94,70.76,70.92,59668.0,66.9061,67.0668,66.8967,67.0479,59668.0
2024-07-05 13:00:00,70.92,70.93,70.82,70.87,43742.0,67.0479,67.0574,66.9534,67.0007,43742.0
2024-07-05 13:30:00,70.87,70.9,70.79,70.82,45958.0,67.0007,67.029,66.925,66.9534,45958.0
2024-07-05 14:00:00,70.81,70.86,70.78,70.79,59322.0,66.9439,66.9912,66.9156,66.925,59322.0
2024-07-05 14:30:00,70.81,70.89,70.8,70.85,36667.0,66.9439,67.0196,66.9345,66.9818,36667.0
2024-07-05 15:00:00,70.86,70.9,70.79,70.85,67165.0,66.9912,67.029,66.925,66.9818,67165.0
2024-07-05 15:30:00,70.84,70.98,70.79,70.88,121262.0,66.9723,67.1047,66.925,67.0101,121262.0
2024-07-08 09:30:00,70.42,70.62,70.36,70.58,105034.0,66.5752,66.7643,66.5185,66.7265,105034.0
2024-07-08 10:00:00,70.58,70.64,70.35,70.36,101801.0,66.7265,66.7832,66.5091,66.5185,101801.0
2024-07-08 10:30:00,70.35,70.4,70.11,70.15,92241.0,66.5091,66.5563,66.2822,66.32,92241.0
2024-07-08 11:00:00,70.16,70.24,70.11,70.13,41297.0,66.3294,66.4051,66.2822,66.3011,41297.0
2024-07-08 11:30:00,70.09,70.17,69.87,69.91,59845.0,66.2632,66.3389,66.0553,66.0931,59845.0
2024-07-08 12:00:00,69.91,69.91,69.78,69.82,57033.0,66.0931,66.0931,65.9702,66.008,57033.0
2024-07-08 12:30:00,69.83,69.89,69.82,69.85,57023.0,66.0174,66.0742,66.008,66.0364,57023.0
2024-07-08 13:00:00,69.85,69.86,69.69,69.69,52747.0,66.0364,66.0458,65.8851,65.8851,52747.0
2024-07-08 13:30:00,69.69,69.8,69.65,69.7,62382.0,65.8851,65.9891,65.8473,65.8945,62382.0
2024-07-08 14:00:00,69.7,69.74,69.56,69.62,98216.0,65.8945,65.9324,65.7622,65.8189,98216.0
2024-07-08 14:30:00,69.62,69.63,69.45,69.48,69199.0,65.8189,65.8284,65.6582,65.6866,69199.0
2024-07-08 15:00:00,69.48,69.58,69.47,69.58,68050.0,65.6866,65.7811,65.6771,65.7811,68050.0
2024-07-08 15:30:00,69.58,69.75,69.56,69.63,239162.0,65.7811,65.9418,65.7622,65.8284,239162.0
2024-07-09 09:30:00,68.21,68.36,68.05,68.17,152208.0,64.4859,64.6277,64.3346,64.4481,152208.0
2024-07-09 10:00:00,68.16,68.52,68.06,68.46,48502.0,64.4386,64.779,64.3441,64.7222,48502.0
2024-07-09 10:30:00,68.47,68.65,68.36,68.36,40104.0,64.7317,64.9019,64.6277,64.6277,40104.0
2024-07-09 11:00:00,68.36,68.47,68.1,68.13,54344.0,64.6277,64.7317,64.3819,64.4103,54344.0
2024-07-09 11:30:00,68.1,68.44,68.08,68.33,47136.0,64.3819,64.7033,64.363,64.5993,47136.0
2024-07-09 12:00:00,68.3,68.4,68.22,68.26,31358.0,64.571,64.6655,64.4953,64.5332,31358.0
2024-07-09 12:30:00,68.26,68.35,68.23,68.35,28477.0,64.5332,64.6182,64.5048,64.6182,28477.0
2024-07-09 13:00:00,68.36,68.57,68.35,68.45,27438.0,64.6277,64.8262,64.6182,64.7128,27438.0
2024-07-09 13:30:00,68.43,68.46,68.34,68.39,29398.0,64.6939,64.7222,64.6088,64.6561,29398.0
2024-07-09 14:00:00,68.38,68.43,68.3,68.35,26511.0,64.6466,64.6939,64.571,64.6182,26511.0
2024-07-09 14:30:00,68.35,68.44,68.33,68.38,31651.0,64.6182,64.7033,64.5993,64.6466,31651.0
2024-07-09 15:00:00,68.36,68.37,68.25,68.27,29071.0,64.6277,64.6372,64.5237,64.5426,29071.0
2024-07-09 15:30:00,68.26,68.33,68.09,68.09,100467.0,64.5332,64.5993,64.3724,64.3724,100467.0
2024-07-10 09:30:00,68.32,68.38,68.17,68.28,69941.0,64.5899,64.6466,64.4481,64.5521,69941.0
2024-07-10 10:00:00,68.26,68.41,68.25,68.36,33824.0,64.5332,64.675,64.5237,64.6277,33824.0
2024-07-10 10:30:00,68.34,68.42,68.22,68.27,31030.0,64.6088,64.6844,64.4953,64.5426,31030.0
2024-07-10 11:00:00,68.28,68.5,68.28,68.47,32239.0,64.5521,64.7601,64.5521,64.7317,32239.0
2024-07-10 11:30:00,68.47,68.47,68.2,68.24,60428.0,64.7317,64.7317,64.4764,64.5143,60428.0
2024-07-10 12:00:00,68.24,68.26,68.13,68.13,29037.0,64.5143,64.5332,64.4103,64.4103,29037.0
2024-07-10 12:30:00,68.13,68.15,68.0,68.03,24083.0,64.4103,64.4292,64.2874,64.3157,24083.0
2024-07-10 13:00:00,68.02,68.06,67.94,67.97,39143.0,64.3063,64.3441,64.2306,64.259,39143.0
2024-07-10 13:30:00,67.97,68.01,67.92,68.01,22491.0,64.259,64.2968,64.2117,64.2968,22491.0
2024-07-10 14:00:00,68.02,68.02,67.88,67.95,38458.0,64.3063,64.3063,64.1739,64.2401,38458.0
2024-07-10 14:30:00,67.97,68.11,67.94,68.11,29726.0,64.259,64.3914,64.2306,64.3914,29726.0
2024-07-10 15:00:00,68.12,68.13,68.07,68.07,23163.0,64.4008,64.4103,64.3535,64.3535,23163.0
2024-07-10 15:30:00,68.08,68.2,68.02,68.16,76274.0,64.363,64.4764,64.3063,64.4386,76274.0
2024-07-11 09:30:00,68.2,68.24,67.96,68.02,43377.0,64.4764,64.5143,64.2495,64.3063,43377.0
2024-07-11 10:00:00,68.04,68.25,68.04,68.22,30418.0,64.3252,64.5237,64.3252,64.4953,30418.0
2024-07-11 10:30:00,68.2,68.42,68.2,68.42,37978.0,64.4764,64.6844,64.4764,64.6844,37978.0
2024-07-11 11:00:00,68.46,68.47,68.26,68.31,56982.0,64.7222,64.7317,64.5332,64.5804,56982.0
2024-07-11 11:30:00,68.33,68.42,68.25,68.31,33465.0,64.5993,64.6844,64.5237,64.5804,33465.0
2024-07-11 12:00:00,68.28,68.28,68.06,68.07,14576.0,64.5521,64.5521,64.3441,64.3535,14576.0
2024-07-11 12:30:00,68.11,68.17,68.01,68.16,44334.0,64.3914,64.4481,64.2968,64.4386,44334.0
2024-07-11 13:00:00,68.15,68.36,68.15,68.3,29058.0,64.4292,64.6277,64.4292,64.571,29058.0
2024-07-11 13:30:00,68.28,68.36,68.23,68.36,13140.0,64.5521,64.6277,64.5048,64.6277,13140.0
2024-07-11 14:00:00,68.37,68.43,68.18,68.18,36930.0,64.6372,64.6939,64.4575,64.4575,36930.0
2024-07-11 14:30:00,68.2,68.51,68.19,68.5,40460.0,64.4764,64.7695,64.467,64.7601,40460.0
2024-07-11 15:00:00,68.5,68.51,68.42,68.45,26648.0,64.7601,64.7695,64.6844,64.7128,26648.0
2024-07-11 15:30:00,68.44,68.54,68.41,68.41,66827.0,64.7033,64.7979,64.675,64.675,66827.0
2024-07-12 09:30:00,69.28,69.36,68.87,68.97,61186.0,65.4975,65.5731,65.1099,65.2044,61186.0
2024-07-12 10:00:00,68.98,69.28,68.93,69.27,38861.0,65.2139,65.4975,65.1666,65.488,38861.0
2024-07-12 10:30:00,69.28,69.3,69.12,69.22,36949.0,65.4975,65.5164,65.3462,65.4407,36949.0
2024-07-12 11:00:00,69.23,69.36,69.2,69.3,33706.0,65.4502,65.5731,65.4218,65.5164,33706.0
2024-07-12 11:30:00,69.3,69.31,69.13,69.21,29468.0,65.5164,65.5258,65.3557,65.4313,29468.0
2024-07-12 12:00:00,69.22,69.3,69.1,69.29,27262.0,65.4407,65.5164,65.3273,65.5069,27262.0
2024-07-12 12:30:00,69.29,69.35,69.23,69.31,19625.0,65.5069,65.5636,65.4502,65.5258,19625.0
2024-07-12 13:00:00,69.29,69.35,69.23,69.34,43816.0,65.5069,65.5636,65.4502,65.5542,43816.0
2024-07-12 13:30:00,69.34,69.53,69.33,69.49,61614.0,65.5542,65.7338,65.5447,65.696,61614.0
2024-07-12 14:00:00,69.48,69.48,69.22,69.22,33220.0,65.6866,65.6866,65.4407,65.4407,33220.0
2024-07-12 14:30:00,69.22,69.28,69.16,69.25,35176.0,65.4407,65.4975,65.384,65.4691,35176.0
2024-07-12 15:00:00,69.24,69.32,69.2,69.32,38660.0,65.4597,65.5353,65.4218,65.5353,38660.0
2024-07-12 15:30:00,69.32,69.41,69.28,69.32,128207.0,65.5353,65.6204,65.4975,65.5353,128207.0
2024-07-15 09:30:00,68.96,69.08,68.81,68.94,139140.0,65.1949,65.3084,65.0531,65.176,139140.0
2024-07-15 10:00:00,68.93,69.12,68.92,69.05,78442.0,65.1666,65.3462,65.1571,65.28,78442.0
2024-07-15 10:30:00,69.05,69.1,68.97,69.09,201662.0,65.28,65.3273,65.2044,65.3178,201662.0
2024-07-15 11:00:00,69.08,69.27,69.05,69.08,135381.0,65.3084,65.488,65.28,65.3084,135381.0
2024-07-15 11:30:00,69.08,69.25,68.96,69.2,108366.0,65.3084,65.4691,65.1949,65.4218,108366.0
2024-07-15 12:00:00,69.19,69.25,69.13,69.2,41127.0,65.4124,65.4691,65.3557,65.4218,41127.0
2024-07-15 12:30:00,69.22,69.33,69.17,69.2,45959.0,65.4407,65.5447,65.3935,65.4218,45959.0
2024-07-15 13:00:00,69.21,69.21,69.01,69.01,64822.0,65.4313,65.4313,65.2422,65.2422,64822.0
2024-07-15 13:30:00,69.04,69.11,69.02,69.09,53970.0,65.2706,65.3368,65.2517,65.3178,53970.0
2024-07-15 14:00:00,69.09,69.36,69.06,69.34,98490.0,65.3178,65.5731,65.2895,65.5542,98490.0
2024-07-15 14:30:00,69.33,69.44,69.3,69.42,40853.0,65.5447,65.6487,65.5164,65.6298,40853.0
2024-07-15 15:00:00,69.43,69.44,69.36,69.41,71954.0,65.6393,65.6487,65.5731,65.6204,71954.0
2024-07-15 15:30:00,69.4,69.41,69.13,69.15,115478.0,65.6109,65.6204,65.3557,65.3746,115478.0
2024-07-16 09:30:00,67.91,67.96,67.57,67.67,155090.0,64.2023,64.2495,63.8808,63.9754,155090.0
2024-07-16 10:00:00,67.72,68.07,67.72,67.93,62827.0,64.0226,64.3535,64.0226,64.2212,62827.0
2024-07-16 10:30:00,67.92,68.14,67.89,68.13,52014.0,64.2117,64.4197,64.1834,64.4103,52014.0
2024-07-16 11:00:00,68.13,68.13,68.0,68.02,54364.0,64.4103,64.4103,64.2874,64.3063,54364.0
2024-07-16 11:30:00,68.01,68.01,67.74,67.86,89038.0,64.2968,64.2968,64.0416,64.155,89038.0
2024-07-16 12:00:00,67.84,67.93,67.83,67.86,33175.0,64.1361,64.2212,64.1266,64.155,33175.0
2024-07-16 12:30:00,67.83,67.85,67.69,67.72,25674.0,64.1266,64.1455,63.9943,64.0226,25674.0
2024-07-16 13:00:00,67.7,67.88,67.7,67.81,37470.0,64.0037,64.1739,64.0037,64.1077,37470.0
2024-07-16 13:30:00,67.83,67.97,67.83,67.94,34166.0,64.1266,64.259,64.1266,64.2306,34166.0
2024-07-16 14:00:00,67.95,68.04,67.9,67.93,76398.0,64.2401,64.3252,64.1928,64.2212,76398.0
2024-07-16 14:30:00,67.94,68.05,67.93,68.04,57500.0,64.2306,64.3346,64.2212,64.3252,57500.0
2024-07-16 15:00:00,68.03,68.17,68.0,68.16,80757.0,64.3157,64.4481,64.2874,64.4386,80757.0
2024-07-16 15:30:00,68.16,68.34,68.11,68.34,139244.0,64.4386,64.6088,64.3914,64.6088,139244.0
2024-07-17 09:30:00,68.4,68.93,68.4,68.9,67162.0,64.6655,65.1666,64.6655,65.1382,67162.0
2024-07-17 10:00:00,68.85,69.08,68.83,69.03,50564.0,65.0909,65.3084,65.072,65.2611,50564.0
2024-07-17 10:30:00,69.03,69.21,68.86,69.05,40936.0,65.2611,65.4313,65.1004,65.28,40936.0
2024-07-17 11:00:00,69.02,69.04,68.82,68.87,47623.0,65.2517,65.2706,65.0626,65.1099,47623.0
2024-07-17 11:30:00,68.87,68.88,68.66,68.81,67166.0,65.1099,65.1193,64.9113,65.0531,67166.0
2024-07-17 12:00:00,68.83,68.89,68.6,68.69,28741.0,65.072,65.1288,64.8546,64.9397,28741.0
2024-07-17 12:30:00,68.67,68.69,68.49,68.62,31717.0,64.9208,64.9397,64.7506,64.8735,31717.0
2024-07-17 13:00:00,68.62,68.62,68.42,68.43,48276.0,64.8735,64.8735,64.6844,64.6939,48276.0
2024-07-17 13:30:00,68.42,68.45,68.32,68.37,109809.0,64.6844,64.7128,64.5899,64.6372,109809.0
2024-07-17 14:00:00,68.36,68.36,68.24,68.32,80311.0,64.6277,64.6277,64.5143,64.5899,80311.0
2024-07-17 14:30:00,68.32,68.54,68.31,68.52,99553.0,64.5899,64.7979,64.5804,64.779,99553.0
2024-07-17 15:00:00,68.51,68.68,68.51,68.64,89972.0,64.7695,64.9302,64.7695,64.8924,89972.0
2024-07-17 15:30:00,68.64,68.68,68.41,68.54,213278.0,64.8924,64.9302,64.675,64.7979,213278.0
2024-07-18 09:30:00,69.68,69.8,69.42,69.44,167455.0,65.8756,65.9891,65.6298,65.6487,167455.0
2024-07-18 10:00:00,69.42,69.65,69.38,69.59,48785.0,65.6298,65.8473,65.592,65.7905,48785.0
2024-07-18 10:30:00,69.6,69.7,69.39,69.6,55762.0,65.8,65.8945,65.6015,65.8,55762.0
2024-07-18 11:00:00,69.59,69.75,69.58,69.68,39616.0,65.7905,65.9418,65.7811,65.8756,39616.0
2024-07-18 11:30:00,69.64,69.78,69.53,69.72,40905.0,65.8378,65.9702,65.7338,65.9134,40905.0
2024-07-18 12:00:00,69.75,69.83,69.61,69.66,63692.0,65.9418,66.0174,65.8095,65.8567,63692.0
2024-07-18 12:30:00,69.65,69.66,69.51,69.64,65030.0,65.8473,65.8567,65.7149,65.8378,65030.0
2024-07-18 13:00:00,69.65,69.71,69.6,69.68,48815.0,65.8473,65.904,65.8,65.8756,48815.0
2024-07-18 13:30:00,69.67,69.72,69.52,69.55,49307.0,65.8662,65.9134,65.7244,65.7527,49307.0
2024-07-18 14:00:00,69.54,69.55,69.27,69.31,50447.0,65.7433,65.7527,65.488,65.5258,50447.0
2024-07-18 14:30:00,69.29,69.3,69.13,69.19,66994.0,65.5069,65.5164,65.3557,65.4124,66994.0
2024-07-18 15:00:00,69.2,69.21,68.95,69.05,74564.0,65.4218,65.4313,65.1855,65.28,74564.0
2024-07-18 15:30:00,69.06,69.32,69.03,69.29,121941.0,65.2895,65.5353,65.2611,65.5069,121941.0
2024-07-19 09:30:00,68.36,68.41,68.1,68.37,105721.0,64.6277,64.675,64.3819,64.6372,105721.0
2024-07-19 10:00:00,68.37,68.47,68.28,68.31,104407.0,64.6372,64.7317,64.5521,64.5804,104407.0
2024-07-19 10:30:00,68.33,68.39,68.25,68.35,15514.0,64.5993,64.6561,64.5237,64.6182,15514.0
2024-07-19 11:00:00,68.34,68.4,68.1,68.12,24460.0,64.6088,64.6655,64.3819,64.4008,24460.0
2024-07-19 11:30:00,68.08,68.34,68.08,68.33,22449.0,64.363,64.6088,64.363,64.5993,22449.0
2024-07-19 12:00:00,68.35,68.4,68.21,68.22,13370.0,64.6182,64.6655,64.4859,64.4953,13370.0
2024-07-19 12:30:00,68.22,68.26,68.07,68.14,45044.0,64.4953,64.5332,64.3535,64.4197,45044.0
2024-07-19 13:00:00,68.14,68.4,68.09,68.31,23168.0,64.4197,64.6655,64.3724,64.5804,23168.0
2024-07-19 13:30:00,68.32,68.51,68.3,68.5,20250.0,64.5899,64.7695,64.571,64.7601,20250.0
2024-07-19 14:00:00,68.51,68.54,68.31,68.31,55889.0,64.7695,64.7979,64.5804,64.5804,55889.0
2024-07-19 14:30:00,68.31,68.33,68.19,68.33,38291.0,64.5804,64.5993,64.467,64.5993,38291.0
2024-07-19 15:00:00,68.34,68.37,68.24,68.24,58980.0,64.6088,64.6372,64.5143,64.5143,58980.0
2024-07-19 15:30:00,68.26,68.32,68.11,68.25,178010.0,64.5332,64.5899,64.3914,64.5237,178010.0
2024-07-22 09:30:00,68.61,68.87,68.48,68.48,70326.0,64.8641,65.1099,64.7411,64.7411,70326.0
2024-07-22 10:00:00,68.47,68.77,68.44,68.76,62399.0,64.7317,65.0153,64.7033,65.0059,62399.0
2024-07-22 10:30:00,68.76,68.82,68.69,68.79,40975.0,65.0059,65.0626,64.9397,65.0342,40975.0
2024-07-22 11:00:00,68.8,68.9,68.65,68.65,65010.0,65.0437,65.1382,64.9019,64.9019,65010.0
2024-07-22 11:30:00,68.63,68.68,68.54,68.56,58277.0,64.883,64.9302,64.7979,64.8168,58277.0
2024-07-22 12:00:00,68.56,68.65,68.52,68.61,46998.0,64.8168,64.9019,64.779,64.8641,46998.0
2024-07-22 12:30:00,68.6,68.79,68.56,68.75,41708.0,64.8546,65.0342,64.8168,64.9964,41708.0
2024-07-22 13:00:00,68.73,68.92,68.73,68.91,47474.0,64.9775,65.1571,64.9775,65.1477,47474.0
2024-07-22 13:30:00,68.91,68.98,68.9,68.94,50594.0,65.1477,65.2139,65.1382,65.176,50594.0
2024-07-22 14:00:00,68.94,68.94,68.83,68.84,63022.0,65.176,65.176,65.072,65.0815,63022.0
2024-07-22 14:30:00,68.83,68.84,68.65,68.67,100065.0,65.072,65.0815,64.9019,64.9208,100065.0
2024-07-22 15:00:00,68.67,68.69,68.61,68.63,78813.0,64.9208,64.9397,64.8641,64.883,78813.0
2024-07-22 15:30:00,68.63,68.67,68.57,68.57,119970.0,64.883,64.9208,64.8262,64.8262,119970.0
2024-07-23 09:30:00,67.79,67.88,67.63,67.68,129752.0,64.0888,64.1739,63.9376,63.9848,129752.0
2024-07-23 10:00:00,67.68,67.78,67.41,67.53,129994.0,63.9848,64.0794,63.7296,63.843,129994.0
2024-07-23 10:30:00,67.53,67.74,67.52,67.6,41301.0,63.843,64.0416,63.8336,63.9092,41301.0
2024-07-23 11:00:00,67.61,67.65,67.38,67.38,43688.0,63.9186,63.9565,63.7012,63.7012,43688.0
2024-07-23 11:30:00,67.39,67.47,67.31,67.37,49375.0,63.7107,63.7863,63.635,63.6918,49375.0
2024-07-23 12:00:00,67.39,67.48,67.29,67.29,34587.0,63.7107,63.7957,63.6161,63.6161,34587.0
2024-07-23 12:30:00,67.31,67.34,67.23,67.26,39039.0,63.635,63.6634,63.5594,63.5878,39039.0
2024-07-23 13:00:00,67.27,67.32,67.22,67.23,40867.0,63.5972,63.6445,63.5499,63.5594,40867.0
2024-07-23 13:30:00,67.22,67.26,67.16,67.24,89171.0,63.5499,63.5878,63.4932,63.5689,89171.0
2024-07-23 14:00:00,67.23,67.35,67.23,67.29,49834.0,63.5594,63.6728,63.5594,63.6161,49834.0
2024-07-23 14:30:00,67.28,67.37,67.27,67.34,30293.0,63.6067,63.6918,63.5972,63.6634,30293.0
2024-07-23 15:00:00,67.34,67.37,67.32,67.35,48702.0,63.6634,63.6918,63.6445,63.6728,48702.0
2024-07-23 15:30:00,67.34,67.37,67.15,67.19,214793.0,63.6634,63.6918,63.4838,63.5216,214793.0
2024-07-24 09:30:00,67.54,67.91,67.45,67.45,65662.0,63.8525,64.2023,63.7674,63.7674,65662.0
2024-07-24 10:00:00,67.48,67.6,67.33,67.58,60486.0,63.7957,63.9092,63.6539,63.8903,60486.0
2024-07-24 10:30:00,67.55,67.83,67.55,67.67,43310.0,63.8619,64.1266,63.8619,63.9754,43310.0
2024-07-24 11:00:00,67.66,67.84,67.55,67.7,31617.0,63.9659,64.1361,63.8619,64.0037,31617.0
2024-07-24 11:30:00,67.7,67.81,67.67,67.78,54055.0,64.0037,64.1077,63.9754,64.0794,54055.0
2024-07-24 12:00:00,67.75,67.88,67.58,67.81,56484.0,64.051,64.1739,63.8903,64.1077,56484.0
2024-07-24 12:30:00,67.81,67.88,67.53,67.58,45528.0,64.1077,64.1739,63.843,63.8903,45528.0
2024-07-24 13:00:00,67.58,67.74,67.54,67.59,93170.0,63.8903,64.0416,63.8525,63.8997,93170.0
2024-07-24 13:30:00,67.59,67.59,67.42,67.42,27242.0,63.8997,63.8997,63.739,63.739,27242.0
2024-07-24 14:00:00,67.42,67.49,67.31,67.33,63404.0,63.739,63.8052,63.635,63.6539,63404.0
2024-07-24 14:30:00,67.33,67.35,67.21,67.28,43028.0,63.6539,63.6728,63.5405,63.6067,43028.0
2024-07-24 15:00:00,67.28,67.36,67.26,67.33,72617.0,63.6067,63.6823,63.5878,63.6539,72617.0
2024-07-24 15:30:00,67.31,67.42,67.22,67.25,124483.0,63.635,63.739,63.5499,63.5783,124483.0
2024-07-25 09:30:00,66.98,66.98,66.51,66.59,81122.0,63.323,63.323,62.8787,62.9543,81122.0
2024-07-25 10:00:00,66.58,67.0,66.49,66.98,55258.0,62.9449,63.342,62.8598,63.323,55258.0
2024-07-25 10:30:00,66.96,67.17,66.93,67.17,84574.0,63.3041,63.5027,63.2758,63.5027,84574.0
2024-07-25 11:00:00,67.17,67.43,67.13,67.34,72843.0,63.5027,63.7485,63.4649,63.6634,72843.0
2024-07-25 11:30:00,67.33,67.63,67.28,67.63,83526.0,63.6539,63.9376,63.6067,63.9376,83526.0
2024-07-25 12:00:00,67.64,68.02,67.59,68.02,73345.0,63.947,64.3063,63.8997,64.3063,73345.0
2024-07-25 12:30:00,68.0,68.02,67.9,68.01,65200.0,64.2874,64.3063,64.1928,64.2968,65200.0
2024-07-25 13:00:00,68.02,68.14,67.95,67.95,55832.0,64.3063,64.4197,64.2401,64.2401,55832.0
2024-07-25 13:30:00,67.95,68.09,67.91,68.05,46592.0,64.2401,64.3724,64.2023,64.3346,46592.0
2024-07-25 14:00:00,68.06,68.1,67.96,68.06,84053.0,64.3441,64.3819,64.2495,64.3441,84053.0
2024-07-25 14:30:00,68.07,68.11,68.04,68.05,82750.0,64.3535,64.3914,64.3252,64.3346,82750.0
2024-07-25 15:00:00,68.06,68.18,67.92,68.17,81256.0,64.3441,64.4575,64.2117,64.4481,81256.0
2024-07-25 15:30:00,68.17,68.19,67.62,67.63,154755.0,64.4481,64.467,63.9281,63.9376,154755.0
2024-07-26 09:30:00,67.43,67.81,67.35,67.8,63393.0,63.7485,64.1077,63.6728,64.0983,63393.0
2024-07-26 10:00:00,67.78,67.85,67.42,67.45,76558.0,64.0794,64.1455,63.739,63.7674,76558.0
2024-07-26 10:30:00,67.46,67.69,67.36,67.51,70230.0,63.7768,63.9943,63.6823,63.8241,70230.0
2024-07-26 11:00:00,67.52,67.59,67.44,67.44,25541.0,63.8336,63.8997,63.7579,63.7579,25541.0
2024-07-26 11:30:00,67.46,67.81,67.41,67.81,31087.0,63.7768,64.1077,63.7296,64.1077,31087.0
2024-07-26 12:00:00,67.8,67.96,67.8,67.93,29650.0,64.0983,64.2495,64.0983,64.2212,29650.0
2024-07-26 12:30:00,67.92,68.06,67.89,68.04,25731.0,64.2117,64.3441,64.1834,64.3252,25731.0
2024-07-26 13:00:00,68.01,68.05,67.95,68.03,20401.0,64.2968,64.3346,64.2401,64.3157,20401.0
2024-07-26 13:30:00,68.03,68.04,67.84,67.95,30278.0,64.3157,64.3252,64.1361,64.2401,30278.0
2024-07-26 14:00:00,67.92,68.03,67.92,67.96,19566.0,64.2117,64.3157,64.2117,64.2495,19566.0
2024-07-26 14:30:00,67.95,67.99,67.83,67.86,18926.0,64.2401,64.2779,64.1266,64.155,18926.0
2024-07-26 15:00:00,67.85,67.95,67.85,67.89,26467.0,64.1455,64.2401,64.1455,64.1834,26467.0
2024-07-26 15:30:00,67.88,67.89,67.75,67.85,72825.0,64.1739,64.1834,64.051,64.1455,72825.0
2024-07-29 09:30:00,67.49,67.52,66.97,67.09,43903.0,63.8052,63.8336,63.3136,63.427,43903.0
2024-07-29 10:00:00,67.1,67.23,66.87,66.9,36725.0,63.4365,63.5594,63.2191,63.2474,36725.0
2024-07-29 10:30:00,66.89,66.9,66.66,66.79,30838.0,63.238,63.2474,63.0205,63.1434,30838.0
2024-07-29 11:00:00,66.78,66.87,66.62,66.86,45421.0,63.134,63.2191,62.9827,63.2096,45421.0
2024-07-29 11:30:00,66.88,66.97,66.78,66.93,40481.0,63.2285,63.3136,63.134,63.2758,40481.0
2024-07-29 12:00:00,66.92,67.03,66.87,66.98,18357.0,63.2663,63.3703,63.2191,63.323,18357.0
2024-07-29 12:30:00,66.95,67.12,66.86,67.04,105541.0,63.2947,63.4554,63.2096,63.3798,105541.0
2024-07-29 13:00:00,67.03,67.26,67.02,67.12,101454.0,63.3703,63.5878,63.3609,63.4554,101454.0
2024-07-29 13:30:00,67.1,67.17,67.05,67.17,26715.0,63.4365,63.5027,63.3892,63.5027,26715.0
2024-07-29 14:00:00,67.16,67.23,67.08,67.13,28386.0,63.4932,63.5594,63.4176,63.4649,28386.0
2024-07-29 14:30:00,67.14,67.17,67.06,67.17,34036.0,63.4743,63.5027,63.3987,63.5027,34036.0
2024-07-29 15:00:00,67.16,67.28,67.14,67.27,64399.0,63.4932,63.6067,63.4743,63.5972,64399.0
2024-07-29 15:30:00,67.27,67.44,67.25,67.29,205119.0,63.5972,63.7579,63.5783,63.6161,205119.0
2024-07-30 09:30:00,66.92,67.19,66.8,67.0,107602.0,63.2663,63.5216,63.1529,63.342,107602.0
2024-07-30 10:00:00,66.98,67.14,66.83,67.09,39442.0,63.323,63.4743,63.1812,63.427,39442.0
2024-07-30 10:30:00,67.08,67.15,66.97,67.03,50516.0,63.4176,63.4838,63.3136,63.3703,50516.0
2024-07-30 11:00:00,67.05,67.17,66.89,67.04,31917.0,63.3892,63.5027,63.238,63.3798,31917.0
2024-07-30 11:30:00,67.03,67.11,66.95,67.01,79967.0,63.3703,63.4459,63.2947,63.3514,79967.0
2024-07-30 12:00:00,67.01,67.28,66.92,67.24,29077.0,63.3514,63.6067,63.2663,63.5689,29077.0
2024-07-30 12:30:00,67.24,67.43,67.22,67.29,34206.0,63.5689,63.7485,63.5499,63.6161,34206.0
2024-07-30 13:00:00,67.31,67.32,67.21,67.28,28720.0,63.635,63.6445,63.5405,63.6067,28720.0
2024-07-30 13:30:00,67.27,67.37,67.27,67.35,22294.0,63.5972,63.6918,63.5972,63.6728,22294.0
2024-07-30 14:00:00,67.35,67.41,67.29,67.36,32408.0,63.6728,63.7296,63.6161,63.6823,32408.0
2024-07-30 14:30:00,67.35,67.44,67.31,67.35,59213.0,63.6728,63.7579,63.635,63.6728,59213.0
2024-07-30 15:00:00,67.35,67.55,67.35,67.54,38291.0,63.6728,63.8619,63.6728,63.8525,38291.0
2024-07-30 15:30:00,67.53,67.76,67.47,67.61,251225.0,63.843,64.0605,63.7863,63.9186,251225.0
2024-07-31 09:30:00,68.08,68.26,67.86,67.93,131965.0,64.363,64.5332,64.155,64.2212,131965.0
2024-07-31 10:00:00,67.96,68.15,67.87,68.14,63758.0,64.2495,64.4292,64.1645,64.4197,63758.0
2024-07-31 10:30:00,68.11,68.12,67.75,67.78,76584.0,64.3914,64.4008,64.051,64.0794,76584.0
2024-07-31 11:00:00,67.78,67.81,67.7,67.73,70652.0,64.0794,64.1077,64.0037,64.0321,70652.0
2024-07-31 11:30:00,67.73,67.77,67.53,67.54,67799.0,64.0321,64.0699,63.843,63.8525,67799.0
2024-07-31 12:00:00,67.53,67.68,67.53,67.63,32804.0,63.843,63.9848,63.843,63.9376,32804.0
2024-07-31 12:30:00,67.64,67.81,67.62,67.73,46043.0,63.947,64.1077,63.9281,64.0321,46043.0
2024-07-31 13:00:00,67.72,67.83,67.58,67.61,54753.0,64.0226,64.1266,63.8903,63.9186,54753.0
2024-07-31 13:30:00,67.59,67.8,67.54,67.76,29229.0,63.8997,64.0983,63.8525,64.0605,29229.0
2024-07-31 14:00:00,67.75,67.75,67.6,67.7,37708.0,64.051,64.051,63.9092,64.0037,37708.0
2024-07-31 14:30:00,67.71,68.02,67.71,67.98,53289.0,64.0132,64.3063,64.0132,64.2684,53289.0
2024-07-31 15:00:00,67.97,67.99,67.8,67.86,65032.0,64.259,64.2779,64.0983,64.155,65032.0
2024-07-31 15:30:00,67.83,67.93,67.71,67.77,111428.0,64.1266,64.2212,64.0132,64.0699,111428.0
2024-08-01 09:30:00,67.41,67.59,67.29,67.34,84700.0,63.7296,63.8997,63.6161,63.6634,84700.0
2024-08-01 10:00:00,67.37,67.4,66.74,66.86,112523.0,63.6918,63.7201,63.0961,63.2096,112523.0
2024-08-01 10:30:00,66.86,66.97,66.6,66.65,81823.0,63.2096,63.3136,62.9638,63.0111,81823.0
2024-08-01 11:00:00,66.65,66.79,66.55,66.73,66997.0,63.0111,63.1434,62.9165,63.0867,66997.0
2024-08-01 11:30:00,66.72,66.87,66.58,66.58,28303.0,63.0772,63.2191,62.9449,62.9449,28303.0
2024-08-01 12:00:00,66.56,66.73,66.46,66.68,47919.0,62.926,63.0867,62.8314,63.0394,47919.0
2024-08-01 12:30:00,66.67,66.79,66.54,66.76,44919.0,63.03,63.1434,62.9071,63.1151,44919.0
2024-08-01 13:00:00,66.75,66.76,66.61,66.63,41314.0,63.1056,63.1151,62.9732,62.9922,41314.0
2024-08-01 13:30:00,66.62,66.66,66.55,66.6,30236.0,62.9827,63.0205,62.9165,62.9638,30236.0
2024-08-01 14:00:00,66.61,66.67,66.43,66.47,43149.0,62.9732,63.03,62.8031,62.8409,43149.0
2024-08-01 14:30:00,66.46,66.76,66.44,66.76,65485.0,62.8314,63.1151,62.8125,63.1151,65485.0
2024-08-01 15:00:00,66.75,66.9,66.64,66.85,85677.0,63.1056,63.2474,63.0016,63.2001,85677.0
2024-08-01 15:30:00,66.86,67.16,66.8,66.95,116628.0,63.2096,63.4932,63.1529,63.2947,116628.0
2024-08-02 09:30:00,67.29,67.33,66.98,67.19,149362.0,63.6161,63.6539,63.323,63.5216,149362.0
2024-08-02 10:00:00,67.19,67.35,66.92,66.98,237700.0,63.5216,63.6728,63.2663,63.323,237700.0
2024-08-02 10:30:00,66.98,67.14,66.86,66.91,82368.0,63.323,63.4743,63.2096,63.2569,82368.0
2024-08-02 11:00:00,66.86,66.91,66.69,66.76,64690.0,63.2096,63.2569,63.0489,63.1151,64690.0
2024-08-02 11:30:00,66.76,67.12,66.65,66.93,83261.0,63.1151,63.4554,63.0111,63.2758,83261.0
2024-08-02 12:00:00,66.93,67.02,66.57,66.6,158786.0,63.2758,63.3609,62.9354,62.9638,158786.0
2024-08-02 12:30:00,66.58,66.65,66.46,66.55,38075.0,62.9449,63.0111,62.8314,62.9165,38075.0
2024-08-02 13:00:00,66.6,66.6,66.47,66.48,22614.0,62.9638,62.9638,62.8409,62.8503,22614.0
2024-08-02 13:30:00,66.47,66.53,66.29,66.32,40650.0,62.8409,62.8976,62.6707,62.6991,40650.0
2024-08-02 14:00:00,66.32,66.32,66.03,66.32,151153.0,62.6991,62.6991,62.4249,62.6991,151153.0
2024-08-02 14:30:00,66.33,66.5,66.32,66.41,40563.0,62.7085,62.8693,62.6991,62.7842,40563.0
2024-08-02 15:00:00,66.43,66.54,66.37,66.49,32737.0,62.8031,62.9071,62.7464,62.8598,32737.0
2024-08-02 15:30:00,66.49,66.6,66.32,66.57,115195.0,62.8598,62.9638,62.6991,62.9354,115195.0
2024-08-05 09:30:00,65.12,65.27,64.66,65.13,149831.0,61.5646,61.7064,61.1297,61.5741,149831.0
2024-08-05 10:00:00,65.09,65.54,64.84,64.9,81700.0,61.5362,61.9617,61.2999,61.3566,81700.0
2024-08-05 10:30:00,64.91,65.28,64.87,64.99,85322.0,61.3661,61.7159,61.3282,61.4417,85322.0
2024-08-05 11:00:00,65.0,65.34,64.91,65.18,92791.0,61.4511,61.7726,61.3661,61.6213,92791.0
2024-08-05 11:30:00,65.16,65.4,65.1,65.38,87301.0,61.6024,61.8293,61.5457,61.8104,87301.0
2024-08-05 12:00:00,65.38,65.79,65.38,65.75,65021.0,61.8104,62.198,61.8104,62.1602,65021.0
2024-08-05 12:30:00,65.73,65.73,65.29,65.38,53691.0,62.1413,62.1413,61.7253,61.8104,53691.0
2024-08-05 13:00:00,65.36,65.58,65.3,65.46,66037.0,61.7915,61.9995,61.7348,61.886,66037.0
2024-08-05 13:30:00,65.48,65.5,65.29,65.37,33377.0,61.9049,61.9239,61.7253,61.8009,33377.0
2024-08-05 14:00:00,65.34,65.62,65.33,65.58,36220.0,61.7726,62.0373,61.7631,61.9995,36220.0
2024-08-05 14:30:00,65.56,65.6,65.36,65.51,60288.0,61.9806,62.0184,61.7915,61.9333,60288.0
2024-08-05 15:00:00,65.48,65.64,65.47,65.52,44087.0,61.9049,62.0562,61.8955,61.9428,44087.0
2024-08-05 15:30:00,65.55,65.62,65.26,65.61,114158.0,61.9711,62.0373,61.697,62.0278,114158.0
2024-08-06 09:30:00,64.09,64.65,63.99,64.55,127196.0,60.5908,61.1203,60.4963,61.0257,127196.0
2024-08-06 10:00:00,64.54,64.85,64.46,64.6,79486.0,61.0163,61.3093,60.9406,61.073,79486.0
2024-08-06 10:30:00,64.61,65.14,64.57,65.13,46686.0,61.0824,61.5835,61.0446,61.5741,46686.0
2024-08-06 11:00:00,65.13,65.17,64.7,64.71,57407.0,61.5741,61.6119,61.1675,61.177,57407.0
2024-08-06 11:30:00,64.73,64.94,64.68,64.91,63798.0,61.1959,61.3944,61.1486,61.3661,63798.0
2024-08-06 12:00:00,64.92,65.11,64.91,65.02,30751.0,61.3755,61.5551,61.3661,61.4701,30751.0
2024-08-06 12:30:00,65.02,65.12,64.94,65.07,46312.0,61.4701,61.5646,61.3944,61.5173,46312.0
2024-08-06 13:00:00,65.06,65.27,65.03,65.24,39046.0,61.5079,61.7064,61.4795,61.678,39046.0
2024-08-06 13:30:00,65.25,65.36,65.22,65.3,27334.0,61.6875,61.7915,61.6591,61.7348,27334.0
2024-08-06 14:00:00,65.28,65.4,65.19,65.32,33344.0,61.7159,61.8293,61.6308,61.7537,33344.0
2024-08-06 14:30:00,65.33,65.48,65.25,65.26,51188.0,61.7631,61.9049,61.6875,61.697,51188.0
2024-08-06 15:00:00,65.26,65.26,65.03,65.13,52019.0,61.697,61.697,61.4795,61.5741,52019.0
2024-08-06 15:30:00,65.1,65.16,65.0,65.05,122552.0,61.5457,61.6024,61.4511,61.4984,122552.0
2024-08-07 09:30:00,66.1,66.44,66.07,66.42,64747.0,62.4911,62.8125,62.4627,62.7936,64747.0
2024-08-07 10:00:00,66.43,66.43,66.1,66.25,38847.0,62.8031,62.8031,62.4911,62.6329,38847.0
2024-08-07 10:30:00,66.27,66.62,66.27,66.58,42700.0,62.6518,62.9827,62.6518,62.9449,42700.0
2024-08-07 11:00:00,66.59,66.76,66.56,66.61,70639.0,62.9543,63.1151,62.926,62.9732,70639.0
2024-08-07 11:30:00,66.61,66.77,66.51,66.74,46160.0,62.9732,63.1245,62.8787,63.0961,46160.0
2024-08-07 12:00:00,66.7,66.7,66.5,66.67,29114.0,63.0583,63.0583,62.8693,63.03,29114.0
2024-08-07 12:30:00,66.67,66.78,66.42,66.44,32759.0,63.03,63.134,62.7936,62.8125,32759.0
2024-08-07 13:00:00,66.44,66.48,66.3,66.39,24532.0,62.8125,62.8503,62.6802,62.7653,24532.0
2024-08-07 13:30:00,66.36,66.51,66.22,66.26,23816.0,62.7369,62.8787,62.6045,62.6424,23816.0
2024-08-07 14:00:00,66.27,66.31,66.13,66.24,32498.0,62.6518,62.6896,62.5195,62.6234,32498.0
2024-08-07 14:30:00,66.24,66.24,66.05,66.18,33848.0,62.6234,62.6234,62.4438,62.5667,33848.0
2024-08-07 15:00:00,66.21,66.33,66.18,66.29,40343.0,62.5951,62.7085,62.5667,62.6707,40343.0
2024-08-07 15:30:00,66.27,66.32,66.1,66.18,119501.0,62.6518,62.6991,62.4911,62.5667,119501.0
2024-08-08 09:30:00,66.3,66.54,66.22,66.47,68017.0,62.6802,62.9071,62.6045,62.8409,68017.0
2024-08-08 10:00:00,66.46,66.53,66.37,66.48,59272.0,62.8314,62.8976,62.7464,62.8503,59272.0
2024-08-08 10:30:00,66.47,66.64,66.47,66.59,49120.0,62.8409,63.0016,62.8409,62.9543,49120.0
2024-08-08 11:00:00,66.58,66.71,66.5,66.52,76736.0,62.9449,63.0678,62.8693,62.8882,76736.0
2024-08-08 11:30:00,66.52,66.64,66.44,66.59,33600.0,62.8882,63.0016,62.8125,62.9543,33600.0
2024-08-08 12:00:00,66.59,66.69,66.54,66.67,22554.0,62.9543,63.0489,62.9071,63.03,22554.0
2024-08-08 12:30:00,66.69,66.74,66.53,66.69,53104.0,63.0489,63.0961,62.8976,63.0489,53104.0
2024-08-08 13:00:00,66.69,66.83,66.62,66.83,32412.0,63.0489,63.1812,62.9827,63.1812,32412.0
2024-08-08 13:30:00,66.83,66.85,66.77,66.81,47850.0,63.1812,63.2001,63.1245,63.1623,47850.0
2024-08-08 14:00:00,66.83,66.96,66.8,66.9,47506.0,63.1812,63.3041,63.1529,63.2474,47506.0
2024-08-08 14:30:00,66.92,66.97,66.87,66.95,23656.0,63.2663,63.3136,63.2191,63.2947,23656.0
2024-08-08 15:00:00,66.94,67.0,66.9,66.97,27596.0,63.2852,63.342,63.2474,63.3136,27596.0
2024-08-08 15:30:00,66.97,66.98,66.72,66.8,84948.0,63.3136,63.323,63.0772,63.1529,84948.0
2024-08-09 09:30:00,66.67,66.74,66.54,66.73,78900.0,63.03,63.0961,62.9071,63.0867,78900.0
2024-08-09 10:00:00,66.72,67.09,66.69,66.99,57633.0,63.0772,63.427,63.0489,63.3325,57633.0
2024-08-09 10:30:00,66.98,67.13,66.94,67.09,44385.0,63.323,63.4649,63.2852,63.427,44385.0
2024-08-09 11:00:00,67.09,67.15,67.02,67.11,30277.0,63.427,63.4838,63.3609,63.4459,30277.0
2024-08-09 11:30:00,67.06,67.19,66.98,67.1,36906.0,63.3987,63.5216,63.323,63.4365,36906.0
2024-08-09 12:00:00,67.14,67.2,67.11,67.2,21373.0,63.4743,63.531,63.4459,63.531,21373.0
2024-08-09 12:30:00,67.2,67.32,67.19,67.27,16558.0,63.531,63.6445,63.5216,63.5972,16558.0
2024-08-09 13:00:00,67.28,67.33,67.21,67.32,40746.0,63.6067,63.6539,63.5405,63.6445,40746.0
2024-08-09 13:30:00,67.34,67.36,67.2,67.21,28653.0,63.6634,63.6823,63.531,63.5405,28653.0
2024-08-09 14:00:00,67.21,67.22,67.02,67.07,28787.0,63.5405,63.5499,63.3609,63.4081,28787.0
2024-08-09 14:30:00,67.08,67.11,66.96,67.08,24603.0,63.4176,63.4459,63.3041,63.4176,24603.0
2024-08-09 15:00:00,67.12,67.22,67.08,67.15,24348.0,63.4554,63.5499,63.4176,63.4838,24348.0
2024-08-09 15:30:00,67.15,67.18,67.04,67.14,50717.0,63.4838,63.5121,63.3798,63.4743,50717.0
2024-08-12 09:30:00,67.61,67.77,67.24,67.25,52600.0,63.9186,64.0699,63.5689,63.5783,52600.0
2024-08-12 10:00:00,67.28,67.38,67.14,67.32,25254.0,63.6067,63.7012,63.4743,63.6445,25254.0
2024-08-12 10:30:00,67.34,67.74,67.33,67.71,44076.0,63.6634,64.0416,63.6539,64.0132,44076.0
2024-08-12 11:00:00,67.7,67.73,67.39,67.51,48366.0,64.0037,64.0321,63.7107,63.8241,48366.0
2024-08-12 11:30:00,67.51,67.66,67.42,67.65,25900.0,63.8241,63.9659,63.739,63.9565,25900.0
2024-08-12 12:00:00,67.63,67.69,67.53,67.53,17661.0,63.9376,63.9943,63.843,63.843,17661.0
2024-08-12 12:30:00,67.52,67.56,67.42,67.43,26291.0,63.8336,63.8714,63.739,63.7485,26291.0
2024-08-12 13:00:00,67.44,67.5,67.36,67.48,26297.0,63.7579,63.8147,63.6823,63.7957,26297.0
2024-08-12 13:30:00,67.49,67.53,67.34,67.39,53326.0,63.8052,63.843,63.6634,63.7107,53326.0
2024-08-12 14:00:00,67.39,67.55,67.39,67.48,30087.0,63.7107,63.8619,63.7107,63.7957,30087.0
2024-08-12 14:30:00,67.46,67.47,67.33,67.45,35301.0,63.7768,63.7863,63.6539,63.7674,35301.0
2024-08-12 15:00:00,67.44,67.54,67.37,67.51,70157.0,63.7579,63.8525,63.6918,63.8241,70157.0
2024-08-12 15:30:00,67.51,67.58,67.43,67.46,76744.0,63.8241,63.8903,63.7485,63.7768,76744.0
2024-08-13 09:30:00,67.15,67.21,66.92,66.96,47853.0,63.4838,63.5405,63.2663,63.3041,47853.0
2024-08-13 10:00:00,66.94,67.04,66.86,67.01,25437.0,63.2852,63.3798,63.2096,63.3514,25437.0
2024-08-13 10:30:00,67.01,67.23,66.97,67.12,17605.0,63.3514,63.5594,63.3136,63.4554,17605.0
2024-08-13 11:00:00,67.14,67.25,67.09,67.19,47606.0,63.4743,63.5783,63.427,63.5216,47606.0
2024-08-13 11:30:00,67.22,67.25,67.16,67.23,18522.0,63.5499,63.5783,63.4932,63.5594,18522.0
2024-08-13 12:00:00,67.23,67.31,67.19,67.2,24731.0,63.5594,63.635,63.5216,63.531,24731.0
2024-08-13 12:30:00,67.21,67.37,67.14,67.33,13984.0,63.5405,63.6918,63.4743,63.6539,13984.0
2024-08-13 13:00:00,67.33,67.36,67.27,67.35,14543.0,63.6539,63.6823,63.5972,63.6728,14543.0
2024-08-13 13:30:00,67.35,67.45,67.34,67.42,14701.0,63.6728,63.7674,63.6634,63.739,14701.0
2024-08-13 14:00:00,67.43,67.58,67.42,67.49,42221.0,63.7485,63.8903,63.739,63.8052,42221.0
2024-08-13 14:30:00,67.49,67.62,67.47,67.61,12856.0,63.8052,63.9281,63.7863,63.9186,12856.0
2024-08-13 15:00:00,67.61,67.63,67.51,67.54,21258.0,63.9186,63.9376,63.8241,63.8525,21258.0
2024-08-13 15:30:00,67.55,67.68,67.52,67.64,69978.0,63.8619,63.9848,63.8336,63.947,69978.0
2024-08-14 09:30:00,67.77,67.92,67.71,67.89,58051.0,64.0699,64.2117,64.0132,64.1834,58051.0
2024-08-14 10:00:00,67.89,68.1,67.81,68.08,19032.0,64.1834,64.3819,64.1077,64.363,19032.0
2024-08-14 10:30:00,68.03,68.08,67.82,67.87,23856.0,64.3157,64.363,64.1172,64.1645,23856.0
2024-08-14 11:00:00,67.85,67.89,67.77,67.81,15570.0,64.1455,64.1834,64.0699,64.1077,15570.0
2024-08-14 11:30:00,67.83,68.02,67.74,68.0,47498.0,64.1266,64.3063,64.0416,64.2874,47498.0
2024-08-14 12:00:00,68.0,68.04,67.88,67.89,17040.0,64.2874,64.3252,64.1739,64.1834,17040.0
2024-08-14 12:30:00,67.88,68.02,67.87,68.01,11426.0,64.1739,64.3063,64.1645,64.2968,11426.0
2024-08-14 13:00:00,68.01,68.01,67.91,67.94,6789.0,64.2968,64.2968,64.2023,64.2306,6789.0
2024-08-14 13:30:00,67.95,67.99,67.89,67.97,8357.0,64.2401,64.2779,64.1834,64.259,8357.0
2024-08-14 14:00:00,67.97,67.97,67.88,67.91,11870.0,64.259,64.259,64.1739,64.2023,11870.0
2024-08-14 14:30:00,67.91,68.03,67.9,68.02,16051.0,64.2023,64.3157,64.1928,64.3063,16051.0
2024-08-14 15:00:00,68.03,68.06,67.95,68.04,26863.0,64.3157,64.3441,64.2401,64.3252,26863.0
2024-08-14 15:30:00,68.02,68.02,67.91,67.95,54160.0,64.3063,64.3063,64.2023,64.2401,54160.0
2024-08-15 09:30:00,68.4,68.59,68.38,68.42,57940.0,64.6655,64.8451,64.6466,64.6844,57940.0
2024-08-15 10:00:00,68.42,68.43,68.17,68.25,32748.0,64.6844,64.6939,64.4481,64.5237,32748.0
2024-08-15 10:30:00,68.26,68.56,68.26,68.53,32424.0,64.5332,64.8168,64.5332,64.7884,32424.0
2024-08-15 11:00:00,68.53,68.68,68.51,68.59,51348.0,64.7884,64.9302,64.7695,64.8451,51348.0
2024-08-15 11:30:00,68.6,68.67,68.54,68.62,33042.0,64.8546,64.9208,64.7979,64.8735,33042.0
2024-08-15 12:00:00,68.63,68.65,68.55,68.61,37761.0,64.883,64.9019,64.8073,64.8641,37761.0
2024-08-15 12:30:00,68.61,68.63,68.48,68.56,36680.0,64.8641,64.883,64.7411,64.8168,36680.0
2024-08-15 13:00:00,68.56,68.6,68.47,68.58,27715.0,64.8168,64.8546,64.7317,64.8357,27715.0
2024-08-15 13:30:00,68.58,68.59,68.46,68.47,35171.0,64.8357,64.8451,64.7222,64.7317,35171.0
2024-08-15 14:00:00,68.48,68.52,68.44,68.52,55203.0,64.7411,64.779,64.7033,64.779,55203.0
2024-08-15 14:30:00,68.52,68.52,68.42,68.42,28419.0,64.779,64.779,64.6844,64.6844,28419.0
2024-08-15 15:00:00,68.42,68.51,68.39,68.47,93185.0,64.6844,64.7695,64.6561,64.7317,93185.0
2024-08-15 15:30:00,68.48,68.51,68.35,68.38,125933.0,64.7411,64.7695,64.6182,64.6466,125933.0
2024-08-16 09:30:00,68.31,68.5,68.16,68.33,35971.0,64.5804,64.7601,64.4386,64.5993,35971.0
2024-08-16 10:00:00,68.37,68.43,68.21,68.21,39940.0,64.6372,64.6939,64.4859,64.4859,39940.0
2024-08-16 10:30:00,68.22,68.32,68.16,68.25,28539.0,64.4953,64.5899,64.4386,64.5237,28539.0
2024-08-16 11:00:00,68.26,68.49,68.24,68.47,29416.0,64.5332,64.7506,64.5143,64.7317,29416.0
2024-08-16 11:30:00,68.48,68.64,68.42,68.52,36509.0,64.7411,64.8924,64.6844,64.779,36509.0
2024-08-16 12:00:00,68.56,68.65,68.56,68.59,12057.0,64.8168,64.9019,64.8168,64.8451,12057.0
2024-08-16 12:30:00,68.57,68.71,68.57,68.7,17463.0,64.8262,64.9586,64.8262,64.9491,17463.0
2024-08-16 13:00:00,68.7,68.77,68.67,68.7,14567.0,64.9491,65.0153,64.9208,64.9491,14567.0
2024-08-16 13:30:00,68.7,68.72,68.63,68.72,19392.0,64.9491,64.968,64.883,64.968,19392.0
2024-08-16 14:00:00,68.72,68.75,68.65,68.69,22752.0,64.968,64.9964,64.9019,64.9397,22752.0
2024-08-16 14:30:00,68.67,68.73,68.64,68.72,16328.0,64.9208,64.9775,64.8924,64.968,16328.0
2024-08-16 15:00:00,68.72,68.75,68.66,68.69,22864.0,64.968,64.9964,64.9113,64.9397,22864.0
2024-08-16 15:30:00,68.67,68.79,68.56,68.74,134937.0,64.9208,65.0342,64.8168,64.987,134937.0
2024-08-19 09:30:00,69.46,69.58,69.41,69.52,46143.0,65.6676,65.7811,65.6204,65.7244,46143.0
2024-08-19 10:00:00,69.52,69.67,69.45,69.67,36001.0,65.7244,65.8662,65.6582,65.8662,36001.0
2024-08-19 10:30:00,69.67,69.85,69.67,69.83,32649.0,65.8662,66.0364,65.8662,66.0174,32649.0
2024-08-19 11:00:00,69.82,69.82,69.72,69.76,26744.0,66.008,66.008,65.9134,65.9513,26744.0
2024-08-19 11:30:00,69.76,69.77,69.56,69.59,28784.0,65.9513,65.9607,65.7622,65.7905,28784.0
2024-08-19 12:00:00,69.59,69.64,69.45,69.52,25198.0,65.7905,65.8378,65.6582,65.7244,25198.0
2024-08-19 12:30:00,69.54,69.57,69.48,69.56,20028.0,65.7433,65.7716,65.6866,65.7622,20028.0
2024-08-19 13:00:00,69.56,69.6,69.52,69.52,33009.0,65.7622,65.8,65.7244,65.7244,33009.0
2024-08-19 13:30:00,69.5,69.5,69.38,69.41,38083.0,65.7055,65.7055,65.592,65.6204,38083.0
2024-08-19 14:00:00,69.4,69.41,69.24,69.28,58019.0,65.6109,65.6204,65.4597,65.4975,58019.0
2024-08-19 14:30:00,69.28,69.35,69.25,69.33,75930.0,65.4975,65.5636,65.4691,65.5447,75930.0
2024-08-19 15:00:00,69.34,69.38,69.24,69.26,40269.0,65.5542,65.592,65.4597,65.4786,40269.0
2024-08-19 15:30:00,69.26,69.27,69.02,69.03,126330.0,65.4786,65.488,65.2517,65.2611,126330.0
2024-08-20 09:30:00,69.28,69.28,69.05,69.2,138682.0,65.4975,65.4975,65.28,65.4218,138682.0
2024-08-20 10:00:00,69.2,69.24,68.99,69.03,67154.0,65.4218,65.4597,65.2233,65.2611,67154.0
2024-08-20 10:30:00,69.02,69.06,68.92,68.98,64652.0,65.2517,65.2895,65.1571,65.2139,64652.0
2024-08-20 11:00:00,68.99,69.0,68.81,68.83,55677.0,65.2233,65.2328,65.0531,65.072,55677.0
2024-08-20 11:30:00,68.83,68.86,68.61,68.72,51880.0,65.072,65.1004,64.8641,64.968,51880.0
2024-08-20 12:00:00,68.69,68.85,68.69,68.77,26077.0,64.9397,65.0909,64.9397,65.0153,26077.0
2024-08-20 12:30:00,68.78,68.84,68.73,68.81,22489.0,65.0248,65.0815,64.9775,65.0531,22489.0
2024-08-20 13:00:00,68.79,68.8,68.7,68.75,20643.0,65.0342,65.0437,64.9491,64.9964,20643.0
2024-08-20 13:30:00,68.76,68.77,68.69,68.72,14753.0,65.0059,65.0153,64.9397,64.968,14753.0
2024-08-20 14:00:00,68.72,68.86,68.7,68.83,34363.0,64.968,65.1004,64.9491,65.072,34363.0
2024-08-20 14:30:00,68.83,68.89,68.79,68.89,29706.0,65.072,65.1288,65.0342,65.1288,29706.0
2024-08-20 15:00:00,68.89,68.98,68.83,68.84,41937.0,65.1288,65.2139,65.072,65.0815,41937.0
2024-08-20 15:30:00,68.84,68.87,68.65,68.68,116982.0,65.0815,65.1099,64.9019,64.9302,116982.0
2024-08-21 09:30:00,69.04,69.16,68.85,68.88,59810.0,65.2706,65.384,65.0909,65.1193,59810.0
2024-08-21 10:00:00,68.87,68.94,68.73,68.92,67205.0,65.1099,65.176,64.9775,65.1571,67205.0
2024-08-21 10:30:00,68.94,69.13,68.94,69.05,28078.0,65.176,65.3557,65.176,65.28,28078.0
2024-08-21 11:00:00,69.04,69.2,69.02,69.17,20392.0,65.2706,65.4218,65.2517,65.3935,20392.0
2024-08-21 11:30:00,69.17,69.27,68.97,68.97,43643.0,65.3935,65.488,65.2044,65.2044,43643.0
2024-08-21 12:00:00,68.94,69.0,68.88,68.94,27053.0,65.176,65.2328,65.1193,65.176,27053.0
2024-08-21 12:30:00,68.95,68.97,68.87,68.92,18268.0,65.1855,65.2044,65.1099,65.1571,18268.0
2024-08-21 13:00:00,68.91,68.95,68.88,68.92,18811.0,65.1477,65.1855,65.1193,65.1571,18811.0
2024-08-21 13:30:00,68.91,68.95,68.83,68.84,26023.0,65.1477,65.1855,65.072,65.0815,26023.0
2024-08-21 14:00:00,68.84,68.98,68.79,68.94,65195.0,65.0815,65.2139,65.0342,65.176,65195.0
2024-08-21 14:30:00,68.96,69.02,68.92,68.95,32360.0,65.1949,65.2517,65.1571,65.1855,32360.0
2024-08-21 15:00:00,68.95,68.97,68.87,68.94,56543.0,65.1855,65.2044,65.1099,65.176,56543.0
2024-08-21 15:30:00,68.92,68.93,68.77,68.81,102931.0,65.1571,65.1666,65.0153,65.0531,102931.0
2024-08-22 09:30:00,68.6,68.7,68.56,68.7,47487.0,64.8546,64.9491,64.8168,64.9491,47487.0
2024-08-22 10:00:00,68.7,68.7,68.38,68.41,45505.0,64.9491,64.9491,64.6466,64.675,45505.0
2024-08-22 10:30:00,68.41,68.48,68.32,68.37,48691.0,64.675,64.7411,64.5899,64.6372,48691.0
2024-08-22 11:00:00,68.36,68.45,68.35,68.42,35468.0,64.6277,64.7128,64.6182,64.6844,35468.0
2024-08-22 11:30:00,68.43,68.53,68.39,68.45,37028.0,64.6939,64.7884,64.6561,64.7128,37028.0
2024-08-22 12:00:00,68.45,68.52,68.41,68.48,29906.0,64.7128,64.779,64.675,64.7411,29906.0
2024-08-22 12:30:00,68.48,68.55,68.37,68.4,39974.0,64.7411,64.8073,64.6372,64.6655,39974.0
2024-08-22 13:00:00,68.4,68.54,68.38,68.42,37711.0,64.6655,64.7979,64.6466,64.6844,37711.0
2024-08-22 13:30:00,68.41,68.46,68.32,68.36,39549.0,64.675,64.7222,64.5899,64.6277,39549.0
2024-08-22 14:00:00,68.36,68.65,68.35,68.58,36462.0,64.6277,64.9019,64.6182,64.8357,36462.0
2024-08-22 14:30:00,68.59,68.62,68.49,68.5,34336.0,64.8451,64.8735,64.7506,64.7601,34336.0
2024-08-22 15:00:00,68.5,68.59,68.48,68.53,61355.0,64.7601,64.8451,64.7411,64.7884,61355.0
2024-08-22 15:30:00,68.53,68.53,68.38,68.45,120796.0,64.7884,64.7884,64.6466,64.7128,120796.0
2024-08-23 09:30:00,68.79,69.0,68.77,68.9,23925.0,65.0342,65.2328,65.0153,65.1382,23925.0
2024-08-23 10:00:00,68.94,69.47,68.94,69.47,27581.0,65.176,65.6771,65.176,65.6771,27581.0
2024-08-23 10:30:00,69.47,69.53,69.37,69.48,15855.0,65.6771,65.7338,65.5826,65.6866,15855.0
2024-08-23 11:00:00,69.44,69.65,69.43,69.58,17624.0,65.6487,65.8473,65.6393,65.7811,17624.0
2024-08-23 11:30:00,69.55,69.6,69.47,69.49,15963.0,65.7527,65.8,65.6771,65.696,15963.0
2024-08-23 12:00:00,69.42,69.5,69.38,69.43,19903.0,65.6298,65.7055,65.592,65.6393,19903.0
2024-08-23 12:30:00,69.45,69.58,69.41,69.58,10941.0,65.6582,65.7811,65.6204,65.7811,10941.0
2024-08-23 13:00:00,69.56,69.72,69.56,69.72,11659.0,65.7622,65.9134,65.7622,65.9134,11659.0
2024-08-23 13:30:00,69.71,69.71,69.57,69.67,30781.0,65.904,65.904,65.7716,65.8662,30781.0
2024-08-23 14:00:00,69.67,69.67,69.56,69.6,29252.0,65.8662,65.8662,65.7622,65.8,29252.0
2024-08-23 14:30:00,69.59,69.6,69.51,69.58,34668.0,65.7905,65.8,65.7149,65.7811,34668.0
2024-08-23 15:00:00,69.59,69.62,69.52,69.6,25901.0,65.7905,65.8189,65.7244,65.8,25901.0
2024-08-23 15:30:00,69.61,69.74,69.56,69.73,65139.0,65.8095,65.9324,65.7622,65.9229,65139.0
2024-08-26 09:30:00,70.15,70.43,70.09,70.38,59545.0,66.32,66.5847,66.2632,66.5374,59545.0
2024-08-26 10:00:00,70.38,70.42,70.27,70.31,39347.0,66.5374,66.5752,66.4334,66.4712,39347.0
2024-08-26 10:30:00,70.3,70.31,70.2,70.22,80619.0,66.4618,66.4712,66.3672,66.3861,80619.0
2024-08-26 11:00:00,70.21,70.31,70.17,70.29,219436.0,66.3767,66.4712,66.3389,66.4523,219436.0
2024-08-26 11:30:00,70.29,70.34,70.14,70.25,38707.0,66.4523,66.4996,66.3105,66.4145,38707.0
2024-08-26 12:00:00,70.26,70.29,70.15,70.22,13790.0,66.424,66.4523,66.32,66.3861,13790.0
2024-08-26 12:30:00,70.23,70.4,70.21,70.4,12115.0,66.3956,66.5563,66.3767,66.5563,12115.0
2024-08-26 13:00:00,70.41,70.5,70.39,70.48,20467.0,66.5658,66.6509,66.5469,66.632,20467.0
2024-08-26 13:30:00,70.47,70.47,70.34,70.42,19633.0,66.6225,66.6225,66.4996,66.5752,19633.0
2024-08-26 14:00:00,70.41,70.43,70.3,70.32,24336.0,66.5658,66.5847,66.4618,66.4807,24336.0
2024-08-26 14:30:00,70.32,70.36,70.28,70.35,21752.0,66.4807,66.5185,66.4429,66.5091,21752.0
2024-08-26 15:00:00,70.34,70.43,70.27,70.41,28348.0,66.4996,66.5847,66.4334,66.5658,28348.0
2024-08-26 15:30:00,70.41,70.42,70.3,70.42,94474.0,66.5658,66.5752,66.4618,66.5752,94474.0
2024-08-27 09:30:00,70.34,70.37,70.11,70.23,63990.0,66.4996,66.528,66.2822,66.3956,63990.0
2024-08-27 10:00:00,70.22,70.24,70.12,70.15,17900.0,66.3861,66.4051,66.2916,66.32,17900.0
2024-08-27 10:30:00,70.16,70.22,70.04,70.16,16690.0,66.3294,66.3861,66.216,66.3294,16690.0
2024-08-27 11:00:00,70.15,70.2,70.08,70.19,29228.0,66.32,66.3672,66.2538,66.3578,29228.0
2024-08-27 11:30:00,70.17,70.19,69.9,69.97,25064.0,66.3389,66.3578,66.0836,66.1498,25064.0
2024-08-27 12:00:00,69.97,69.99,69.85,69.92,18147.0,66.1498,66.1687,66.0364,66.1025,18147.0
2024-08-27 12:30:00,69.9,69.91,69.78,69.88,38820.0,66.0836,66.0931,65.9702,66.0647,38820.0
2024-08-27 13:00:00,69.88,69.99,69.88,69.97,35014.0,66.0647,66.1687,66.0647,66.1498,35014.0
2024-08-27 13:30:00,69.98,70.07,69.92,70.0,37455.0,66.1593,66.2443,66.1025,66.1782,37455.0
2024-08-27 14:00:00,70.0,70.06,70.0,70.04,51753.0,66.1782,66.2349,66.1782,66.216,51753.0
2024-08-27 14:30:00,70.05,70.14,70.05,70.09,40194.0,66.2254,66.3105,66.2254,66.2632,40194.0
2024-08-27 15:00:00,70.09,70.23,70.07,70.2,43106.0,66.2632,66.3956,66.2443,66.3672,43106.0
2024-08-27 15:30:00,70.2,70.25,70.1,70.17,140245.0,66.3672,66.4145,66.2727,66.3389,140245.0
2024-08-28 09:30:00,69.41,69.68,69.25,69.6,51829.0,65.6204,65.8756,65.4691,65.8,51829.0
2024-08-28 10:00:00,69.62,69.62,69.36,69.42,33162.0,65.8189,65.8189,65.5731,65.6298,33162.0
2024-08-28 10:30:00,69.41,69.68,69.38,69.68,19779.0,65.6204,65.8756,65.592,65.8756,19779.0
2024-08-28 11:00:00,69.67,69.67,69.52,69.58,27395.0,65.8662,65.8662,65.7244,65.7811,27395.0
2024-08-28 11:30:00,69.58,69.58,69.4,69.43,12637.0,65.7811,65.7811,65.6109,65.6393,12637.0
2024-08-28 12:00:00,69.4,69.46,69.33,69.35,19740.0,65.6109,65.6676,65.5447,65.5636,19740.0
2024-08-28 12:30:00,69.32,69.42,69.31,69.39,20565.0,65.5353,65.6298,65.5258,65.6015,20565.0
2024-08-28 13:00:00,69.39,69.45,69.36,69.36,28924.0,65.6015,65.6582,65.5731,65.5731,28924.0
2024-08-28 13:30:00,69.38,69.4,69.23,69.23,22794.0,65.592,65.6109,65.4502,65.4502,22794.0
2024-08-28 14:00:00,69.24,69.35,69.22,69.25,18692.0,65.4597,65.5636,65.4407,65.4691,18692.0
2024-08-28 14:30:00,69.25,69.33,69.23,69.32,19471.0,65.4691,65.5447,65.4502,65.5353,19471.0
2024-08-28 15:00:00,69.34,69.46,69.33,69.42,28238.0,65.5542,65.6676,65.5447,65.6298,28238.0
2024-08-28 15:30:00,69.44,69.56,69.4,69.53,54350.0,65.6487,65.7622,65.6109,65.7338,54350.0
2024-08-29 09:30:00,69.38,69.51,69.13,69.26,37256.0,65.592,65.7149,65.3557,65.4786,37256.0
2024-08-29 10:00:00,69.24,69.46,69.24,69.27,71532.0,65.4597,65.6676,65.4597,65.488,71532.0
2024-08-29 10:30:00,69.27,69.45,69.19,69.4,46465.0,65.488,65.6582,65.4124,65.6109,46465.0
2024-08-29 11:00:00,69.43,69.47,69.35,69.45,96428.0,65.6393,65.6771,65.5636,65.6582,96428.0
2024-08-29 11:30:00,69.46,69.64,69.4,69.61,10094.0,65.6676,65.8378,65.6109,65.8095,10094.0
2024-08-29 12:00:00,69.62,69.72,69.58,69.65,18182.0,65.8189,65.9134,65.7811,65.8473,18182.0
2024-08-29 12:30:00,69.63,69.71,69.56,69.68,16745.0,65.8284,65.904,65.7622,65.8756,16745.0
2024-08-29 13:00:00,69.7,69.7,69.59,69.61,27575.0,65.8945,65.8945,65.7905,65.8095,27575.0
2024-08-29 13:30:00,69.61,69.61,69.53,69.57,22534.0,65.8095,65.8095,65.7338,65.7716,22534.0
2024-08-29 14:00:00,69.57,69.6,69.45,69.46,36681.0,65.7716,65.8,65.6582,65.6676,36681.0
2024-08-29 14:30:00,69.46,69.47,69.36,69.43,42031.0,65.6676,65.6771,65.5731,65.6393,42031.0
2024-08-29 15:00:00,69.43,69.66,69.41,69.65,28895.0,65.6393,65.8567,65.6204,65.8473,28895.0
2024-08-29 15:30:00,69.66,69.7,69.51,69.62,81147.0,65.8567,65.8945,65.7149,65.8189,81147.0
2024-08-30 09:30:00,69.24,69.36,68.9,68.9,103935.0,65.4597,65.5731,65.1382,65.1382,103935.0
2024-08-30 10:00:00,68.9,69.0,68.79,68.83,52794.0,65.1382,65.2328,65.0342,65.072,52794.0
2024-08-30 10:30:00,68.84,68.95,68.77,68.86,19250.0,65.0815,65.1855,65.0153,65.1004,19250.0
2024-08-30 11:00:00,68.89,68.96,68.85,68.95,41516.0,65.1288,65.1949,65.0909,65.1855,41516.0
2024-08-30 11:30:00,68.92,68.94,68.63,68.66,39737.0,65.1571,65.176,64.883,64.9113,39737.0
2024-08-30 12:00:00,68.65,68.68,68.55,68.59,10802.0,64.9019,64.9302,64.8073,64.8451,10802.0
2024-08-30 12:30:00,68.59,68.59,68.51,68.56,17668.0,64.8451,64.8451,64.7695,64.8168,17668.0
2024-08-30 13:00:00,68.54,68.63,68.53,68.62,30734.0,64.7979,64.883,64.7884,64.8735,30734.0
2024-08-30 13:30:00,68.63,68.65,68.55,68.57,26806.0,64.883,64.9019,64.8073,64.8262,26806.0
2024-08-30 14:00:00,68.59,68.79,68.56,68.78,26432.0,64.8451,65.0342,64.8168,65.0248,26432.0
2024-08-30 14:30:00,68.78,68.85,68.76,68.81,31238.0,65.0248,65.0909,65.0059,65.0531,31238.0
2024-08-30 15:00:00,68.81,68.97,68.76,68.95,42549.0,65.0531,65.2044,65.0059,65.1855,42549.0
2024-08-30 15:30:00,68.95,69.06,68.79,68.9,373785.0,65.1855,65.2895,65.0342,65.1382,373785.0
2024-09-03 09:30:00,67.72,67.72,67.28,67.33,120088.0,64.0226,64.0226,63.6067,63.6539,120088.0
2024-09-03 10:00:00,67.31,67.31,66.9,66.96,100955.0,63.635,63.635,63.2474,63.3041,100955.0
2024-09-03 10:30:00,66.95,67.15,66.91,66.94,97572.0,63.2947,63.4838,63.2569,63.2852,97572.0
2024-09-03 11:00:00,66.94,66.95,66.78,66.88,80440.0,63.2852,63.2947,63.134,63.2285,80440.0
2024-09-03 11:30:00,66.87,67.02,66.83,67.0,88019.0,63.2191,63.3609,63.1812,63.342,88019.0
2024-09-03 12:00:00,67.01,67.06,66.98,67.04,35616.0,63.3514,63.3987,63.323,63.3798,35616.0
2024-09-03 12:30:00,67.03,67.06,66.96,66.99,35113.0,63.3703,63.3987,63.3041,63.3325,35113.0
2024-09-03 13:00:00,66.99,67.04,66.96,67.03,28039.0,63.3325,63.3798,63.3041,63.3703,28039.0
2024-09-03 13:30:00,67.02,67.04,66.96,66.96,55400.0,63.3609,63.3798,63.3041,63.3041,55400.0
2024-09-03 14:00:00,66.97,67.01,66.91,67.01,38429.0,63.3136,63.3514,63.2569,63.3514,38429.0
2024-09-03 14:30:00,67.01,67.03,66.94,66.95,56296.0,63.3514,63.3703,63.2852,63.2947,56296.0
2024-09-03 15:00:00,66.94,67.01,66.91,67.01,47794.0,63.2852,63.3514,63.2569,63.3514,47794.0
2024-09-03 15:30:00,67.01,67.03,66.85,66.89,105104.0,63.3514,63.3703,63.2001,63.238,105104.0
2024-09-04 09:30:00,67.05,67.56,66.97,67.14,157277.0,63.3892,63.8714,63.3136,63.4743,157277.0
2024-09-04 10:00:00,67.13,67.29,66.96,67.0,120146.0,63.4649,63.6161,63.3041,63.342,120146.0
2024-09-04 10:30:00,67.01,67.23,66.95,67.03,33378.0,63.3514,63.5594,63.2947,63.3703,33378.0
2024-09-04 11:00:00,67.03,67.09,66.71,66.73,83480.0,63.3703,63.427,63.0678,63.0867,83480.0
2024-09-04 11:30:00,66.73,66.74,66.51,66.63,46221.0,63.0867,63.0961,62.8787,62.9922,46221.0
2024-09-04 12:00:00,66.63,66.71,66.6,66.66,27814.0,62.9922,63.0678,62.9638,63.0205,27814.0
2024-09-04 12:30:00,66.65,66.75,66.57,66.66,21736.0,63.0111,63.1056,62.9354,63.0205,21736.0
2024-09-04 13:00:00,66.65,66.69,66.53,66.53,23312.0,63.0111,63.0489,62.8976,62.8976,23312.0
2024-09-04 13:30:00,66.52,66.57,66.39,66.47,33155.0,62.8882,62.9354,62.7653,62.8409,33155.0
2024-09-04 14:00:00,66.47,66.54,66.46,66.53,99473.0,62.8409,62.9071,62.8314,62.8976,99473.0
2024-09-04 14:30:00,66.53,66.62,66.45,66.56,69225.0,62.8976,62.9827,62.822,62.926,69225.0
2024-09-04 15:00:00,66.54,66.59,66.46,66.54,80343.0,62.9071,62.9543,62.8314,62.9071,80343.0
2024-09-04 15:30:00,66.53,66.56,66.37,66.46,176622.0,62.8976,62.926,62.7464,62.8314,176622.0
2024-09-05 09:30:00,67.48,67.5,67.11,67.27,92677.0,63.7957,63.8147,63.4459,63.5972,92677.0
2024-09-05 10:00:00,67.23,67.45,67.16,67.38,24747.0,63.5594,63.7674,63.4932,63.7012,24747.0
2024-09-05 10:30:00,67.39,67.54,67.36,67.52,17673.0,63.7107,63.8525,63.6823,63.8336,17673.0
2024-09-05 11:00:00,67.53,67.56,67.26,67.27,15646.0,63.843,63.8714,63.5878,63.5972,15646.0
2024-09-05 11:30:00,67.25,67.25,67.01,67.01,46328.0,63.5783,63.5783,63.3514,63.3514,46328.0
2024-09-05 12:00:00,66.98,67.15,66.97,67.1,23641.0,63.323,63.4838,63.3136,63.4365,23641.0
2024-09-05 12:30:00,67.1,67.23,67.07,67.18,28983.0,63.4365,63.5594,63.4081,63.5121,28983.0
2024-09-05 13:00:00,67.18,67.27,67.17,67.19,19558.0,63.5121,63.5972,63.5027,63.5216,19558.0
2024-09-05 13:30:00,67.19,67.32,67.18,67.32,24870.0,63.5216,63.6445,63.5121,63.6445,24870.0
2024-09-05 14:00:00,67.32,67.34,67.24,67.26,42155.0,63.6445,63.6634,63.5689,63.5878,42155.0
2024-09-05 14:30:00,67.27,67.3,67.13,67.2,47742.0,63.5972,63.6256,63.4649,63.531,47742.0
2024-09-05 15:00:00,67.18,67.18,67.01,67.06,58267.0,63.5121,63.5121,63.3514,63.3987,58267.0
2024-09-05 15:30:00,67.06,67.1,66.76,66.87,191828.0,63.3987,63.4365,63.1151,63.2191,191828.0
2024-09-06 09:30:00,67.06,67.16,66.89,67.03,60884.0,63.3987,63.4932,63.238,63.3703,60884.0
2024-09-06 10:00:00,67.02,67.07,66.65,66.65,32438.0,63.3609,63.4081,63.0111,63.0111,32438.0
2024-09-06 10:30:00,66.64,66.73,66.37,66.41,23303.0,63.0016,63.0867,62.7464,62.7842,23303.0
2024-09-06 11:00:00,66.44,66.81,66.34,66.38,67881.0,62.8125,63.1623,62.718,62.7558,67881.0
2024-09-06 11:30:00,66.37,66.47,66.31,66.33,39483.0,62.7464,62.8409,62.6896,62.7085,39483.0
2024-09-06 12:00:00,66.33,66.39,66.17,66.19,13750.0,62.7085,62.7653,62.5573,62.5762,13750.0
2024-09-06 12:30:00,66.16,66.24,66.07,66.17,23413.0,62.5478,62.6234,62.4627,62.5573,23413.0
2024-09-06 13:00:00,66.17,66.32,66.1,66.26,29090.0,62.5573,62.6991,62.4911,62.6424,29090.0
2024-09-06 13:30:00,66.23,66.29,66.13,66.21,25851.0,62.614,62.6707,62.5195,62.5951,25851.0
2024-09-06 14:00:00,66.22,66.23,66.09,66.1,40358.0,62.6045,62.614,62.4816,62.4911,40358.0
2024-09-06 14:30:00,66.11,66.13,65.94,66.12,38547.0,62.5005,62.5195,62.3398,62.51,38547.0
2024-09-06 15:00:00,66.12,66.25,66.11,66.21,35858.0,62.51,62.6329,62.5005,62.5951,35858.0
2024-09-06 15:30:00,66.2,66.33,66.06,66.3,155822.0,62.5856,62.7085,62.4533,62.6802,155822.0
2024-09-09 09:30:00,66.71,67.0,66.68,66.95,54107.0,63.0678,63.342,63.0394,63.2947,54107.0
2024-09-09 10:00:00,66.97,67.37,66.96,67.27,62788.0,63.3136,63.6918,63.3041,63.5972,62788.0
2024-09-09 10:30:00,67.25,67.41,67.25,67.35,136574.0,63.5783,63.7296,63.5783,63.6728,136574.0
2024-09-09 11:00:00,67.34,67.43,67.2,67.2,83599.0,63.6634,63.7485,63.531,63.531,83599.0
2024-09-09 11:30:00,67.23,67.53,67.23,67.48,43187.0,63.5594,63.843,63.5594,63.7957,43187.0
2024-09-09 12:00:00,67.48,67.68,67.45,67.64,25231.0,63.7957,63.9848,63.7674,63.947,25231.0
2024-09-09 12:30:00,67.64,67.75,67.63,67.7,34147.0,63.947,64.051,63.9376,64.0037,34147.0
2024-09-09 13:00:00,67.67,67.71,67.59,67.59,12681.0,63.9754,64.0132,63.8997,63.8997,12681.0
2024-09-09 13:30:00,67.57,67.58,67.39,67.39,41074.0,63.8808,63.8903,63.7107,63.7107,41074.0
2024-09-09 14:00:00,67.41,67.45,67.38,67.4,27952.0,63.7296,63.7674,63.7012,63.7201,27952.0
2024-09-09 14:30:00,67.4,67.51,67.37,67.5,24415.0,63.7201,63.8241,63.6918,63.8147,24415.0
2024-09-09 15:00:00,67.5,67.54,67.44,67.52,27186.0,63.8147,63.8525,63.7579,63.8336,27186.0
2024-09-09 15:30:00,67.51,67.56,67.35,67.35,80084.0,63.8241,63.8714,63.6728,63.6728,80084.0
2024-09-10 09:30:00,66.74,66.74,66.01,66.1,47803.0,63.0961,63.0961,62.406,62.4911,47803.0
2024-09-10 10:00:00,66.04,66.04,65.61,65.7,60346.0,62.4344,62.4344,62.0278,62.1129,60346.0
2024-09-10 10:30:00,65.67,66.05,65.67,65.91,121294.0,62.0846,62.4438,62.0846,62.3115,121294.0
2024-09-10 11:00:00,65.88,66.12,65.84,65.96,43965.0,62.2831,62.51,62.2453,62.3587,43965.0
2024-09-10 11:30:00,65.95,66.0,65.69,65.69,72710.0,62.3493,62.3966,62.1035,62.1035,72710.0
2024-09-10 12:00:00,65.68,65.76,65.63,65.65,27463.0,62.094,62.1697,62.0468,62.0657,27463.0
2024-09-10 12:30:00,65.65,65.66,65.38,65.42,49049.0,62.0657,62.0751,61.8104,61.8482,49049.0
2024-09-10 13:00:00,65.42,65.44,64.82,65.15,83030.0,61.8482,61.8671,61.281,61.593,83030.0
2024-09-10 13:30:00,65.15,65.23,64.97,65.0,74426.0,61.593,61.6686,61.4228,61.4511,74426.0
2024-09-10 14:00:00,65.0,65.27,64.99,65.27,68499.0,61.4511,61.7064,61.4417,61.7064,68499.0
2024-09-10 14:30:00,65.3,65.65,65.26,65.58,46262.0,61.7348,62.0657,61.697,61.9995,46262.0
2024-09-10 15:00:00,65.57,65.72,65.56,65.7,87824.0,61.99,62.1318,61.9806,62.1129,87824.0
2024-09-10 15:30:00,65.7,65.97,65.69,65.93,182588.0,62.1129,62.3682,62.1035,62.3304,182588.0
2024-09-11 09:30:00,66.4,66.42,66.01,66.05,72545.0,62.7747,62.7936,62.406,62.4438,72545.0
2024-09-11 10:00:00,66.05,66.05,65.68,65.87,89868.0,62.4438,62.4438,62.094,62.2736,89868.0
2024-09-11 10:30:00,65.86,66.01,65.68,66.01,109801.0,62.2642,62.406,62.094,62.406,109801.0
2024-09-11 11:00:00,66.02,66.28,65.97,66.11,81295.0,62.4155,62.6613,62.3682,62.5005,81295.0
2024-09-11 11:30:00,66.1,66.53,66.1,66.44,63995.0,62.4911,62.8976,62.4911,62.8125,63995.0
2024-09-11 12:00:00,66.42,66.6,66.38,66.4,34231.0,62.7936,62.9638,62.7558,62.7747,34231.0
2024-09-11 12:30:00,66.4,66.7,66.4,66.53,35340.0,62.7747,63.0583,62.7747,62.8976,35340.0
2024-09-11 13:00:00,66.53,66.64,66.52,66.52,50483.0,62.8976,63.0016,62.8882,62.8882,50483.0
2024-09-11 13:30:00,66.53,66.58,66.42,66.44,80897.0,62.8976,62.9449,62.7936,62.8125,80897.0
2024-09-11 14:00:00,66.45,66.49,66.37,66.48,63621.0,62.822,62.8598,62.7464,62.8503,63621.0
2024-09-11 14:30:00,66.49,66.68,66.48,66.6,78149.0,62.8598,63.0394,62.8503,62.9638,78149.0
2024-09-11 15:00:00,66.59,66.63,66.41,66.48,209669.0,62.9543,62.9922,62.7842,62.8503,209669.0
2024-09-11 15:30:00,66.48,66.52,66.34,66.36,166122.0,62.8503,62.8882,62.718,62.7369,166122.0
2024-09-12 09:30:00,66.68,66.97,66.55,66.56,76513.0,63.0394,63.3136,62.9165,62.926,76513.0
2024-09-12 10:00:00,66.54,66.95,66.49,66.85,71438.0,62.9071,63.2947,62.8598,63.2001,71438.0
2024-09-12 10:30:00,66.88,67.1,66.81,66.9,58107.0,63.2285,63.4365,63.1623,63.2474,58107.0
2024-09-12 11:00:00,66.89,67.05,66.86,66.97,78641.0,63.238,63.3892,63.2096,63.3136,78641.0
2024-09-12 11:30:00,66.96,67.16,66.87,66.94,101999.0,63.3041,63.4932,63.2191,63.2852,101999.0
2024-09-12 12:00:00,66.93,67.1,66.91,67.04,56728.0,63.2758,63.4365,63.2569,63.3798,56728.0
2024-09-12 12:30:00,67.05,67.31,67.01,67.31,71615.0,63.3892,63.635,63.3514,63.635,71615.0
2024-09-12 13:00:00,67.31,67.38,67.25,67.36,45736.0,63.635,63.7012,63.5783,63.6823,45736.0
2024-09-12 13:30:00,67.36,67.42,67.26,67.3,48323.0,63.6823,63.739,63.5878,63.6256,48323.0
2024-09-12 14:00:00,67.3,67.37,67.26,67.3,41572.0,63.6256,63.6918,63.5878,63.6256,41572.0
2024-09-12 14:30:00,67.31,67.34,67.13,67.24,47454.0,63.635,63.6634,63.4649,63.5689,47454.0
2024-09-12 15:00:00,67.24,67.31,67.16,67.25,51790.0,63.5689,63.635,63.4932,63.5783,51790.0
2024-09-12 15:30:00,67.25,67.34,67.2,67.34,87367.0,63.5783,63.6634,63.531,63.6634,87367.0
2024-09-13 09:30:00,67.63,67.82,67.59,67.71,44542.0,63.9376,64.1172,63.8997,64.0132,44542.0
2024-09-13 10:00:00,67.65,67.81,67.54,67.66,44562.0,63.9565,64.1077,63.8525,63.9659,44562.0
2024-09-13 10:30:00,67.67,67.81,67.62,67.65,36019.0,63.9754,64.1077,63.9281,63.9565,36019.0
2024-09-13 11:00:00,67.65,67.67,67.47,67.48,60724.0,63.9565,63.9754,63.7863,63.7957,60724.0
2024-09-13 11:30:00,67.48,67.76,67.44,67.5,91846.0,63.7957,64.0605,63.7579,63.8147,91846.0
2024-09-13 12:00:00,67.5,67.52,67.38,67.38,49522.0,63.8147,63.8336,63.7012,63.7012,49522.0
2024-09-13 12:30:00,67.38,67.39,67.29,67.34,29109.0,63.7012,63.7107,63.6161,63.6634,29109.0
2024-09-13 13:00:00,67.35,67.39,67.32,67.36,30306.0,63.6728,63.7107,63.6445,63.6823,30306.0
2024-09-13 13:30:00,67.36,67.5,67.33,67.46,71881.0,63.6823,63.8147,63.6539,63.7768,71881.0
2024-09-13 14:00:00,67.47,67.5,67.35,67.37,60481.0,63.7863,63.8147,63.6728,63.6918,60481.0
2024-09-13 14:30:00,67.35,67.43,67.28,67.3,61085.0,63.6728,63.7485,63.6067,63.6256,61085.0
2024-09-13 15:00:00,67.3,67.4,67.26,67.4,46766.0,63.6256,63.7201,63.5878,63.7201,46766.0
2024-09-13 15:30:00,67.4,67.73,67.32,67.65,228518.0,63.7201,64.0321,63.6445,63.9565,228518.0
2024-09-16 09:30:00,67.9,68.17,67.82,68.02,41126.0,64.1928,64.4481,64.1172,64.3063,41126.0
2024-09-16 10:00:00,68.02,68.12,67.87,68.12,61699.0,64.3063,64.4008,64.1645,64.4008,61699.0
2024-09-16 10:30:00,68.09,68.09,67.81,67.97,59876.0,64.3724,64.3724,64.1077,64.259,59876.0
2024-09-16 11:00:00,67.93,67.97,67.85,67.89,22302.0,64.2212,64.259,64.1455,64.1834,22302.0
2024-09-16 11:30:00,67.89,68.22,67.88,68.18,31103.0,64.1834,64.4953,64.1739,64.4575,31103.0
2024-09-16 12:00:00,68.16,68.19,67.96,68.03,84173.0,64.4386,64.467,64.2495,64.3157,84173.0
2024-09-16 12:30:00,68.01,68.05,67.96,67.98,47209.0,64.2968,64.3346,64.2495,64.2684,47209.0
2024-09-16 13:00:00,67.98,68.02,67.91,67.94,64802.0,64.2684,64.3063,64.2023,64.2306,64802.0
2024-09-16 13:30:00,67.94,68.0,67.92,67.99,56795.0,64.2306,64.2874,64.2117,64.2779,56795.0
2024-09-16 14:00:00,68.0,68.01,67.92,67.97,62876.0,64.2874,64.2968,64.2117,64.259,62876.0
2024-09-16 14:30:00,67.96,67.99,67.92,67.98,50590.0,64.2495,64.2779,64.2117,64.2684,50590.0
2024-09-16 15:00:00,67.98,68.06,67.93,68.02,67197.0,64.2684,64.3441,64.2212,64.3063,67197.0
2024-09-16 15:30:00,68.03,68.22,68.01,68.1,174334.0,64.3157,64.4953,64.2968,64.3819,174334.0
2024-09-17 09:30:00,68.3,68.55,68.2,68.4,95492.0,64.571,64.8073,64.4764,64.6655,95492.0
2024-09-17 10:00:00,68.4,68.62,68.39,68.52,90131.0,64.6655,64.8735,64.6561,64.779,90131.0
2024-09-17 10:30:00,68.51,68.62,68.32,68.34,176284.0,64.7695,64.8735,64.5899,64.6088,176284.0
2024-09-17 11:00:00,68.35,68.44,68.17,68.21,216911.0,64.6182,64.7033,64.4481,64.4859,216911.0
2024-09-17 11:30:00,68.2,68.22,68.09,68.14,96368.0,64.4764,64.4953,64.3724,64.4197,96368.0
2024-09-17 12:00:00,68.13,68.16,68.09,68.15,32014.0,64.4103,64.4386,64.3724,64.4292,32014.0
2024-09-17 12:30:00,68.15,68.17,67.92,67.97,72042.0,64.4292,64.4481,64.2117,64.259,72042.0
2024-09-17 13:00:00,67.98,68.16,67.96,68.16,74422.0,64.2684,64.4386,64.2495,64.4386,74422.0
2024-09-17 13:30:00,68.13,68.21,68.08,68.18,37874.0,64.4103,64.4859,64.363,64.4575,37874.0
2024-09-17 14:00:00,68.17,68.25,68.14,68.21,31131.0,64.4481,64.5237,64.4197,64.4859,31131.0
2024-09-17 14:30:00,68.22,68.32,68.16,68.31,35245.0,64.4953,64.5899,64.4386,64.5804,35245.0
2024-09-17 15:00:00,68.32,68.39,68.23,68.28,60248.0,64.5899,64.6561,64.5048,64.5521,60248.0
2024-09-17 15:30:00,68.26,68.37,68.21,68.35,104014.0,64.5332,64.6372,64.4859,64.6182,104014.0
2024-09-18 09:30:00,68.23,68.32,68.1,68.11,58564.0,64.5048,64.5899,64.3819,64.3914,58564.0
2024-09-18 10:00:00,68.1,68.2,67.92,67.97,78531.0,64.3819,64.4764,64.2117,64.259,78531.0
2024-09-18 10:30:00,67.97,68.02,67.92,68.02,105656.0,64.259,64.3063,64.2117,64.3063,105656.0
2024-09-18 11:00:00,68.02,68.09,67.96,68.05,225190.0,64.3063,64.3724,64.2495,64.3346,225190.0
2024-09-18 11:30:00,68.05,68.08,67.85,67.94,74449.0,64.3346,64.363,64.1455,64.2306,74449.0
2024-09-18 12:00:00,67.96,68.0,67.94,68.0,20940.0,64.2495,64.2874,64.2306,64.2874,20940.0
2024-09-18 12:30:00,67.99,68.08,67.99,68.08,25888.0,64.2779,64.363,64.2779,64.363,25888.0
2024-09-18 13:00:00,68.08,68.2,68.07,68.19,22936.0,64.363,64.4764,64.3535,64.467,22936.0
2024-09-18 13:30:00,68.19,68.3,68.19,68.25,52621.0,64.467,64.571,64.467,64.5237,52621.0
2024-09-18 14:00:00,68.23,68.94,68.22,68.65,70101.0,64.5048,65.176,64.4953,64.9019,70101.0
2024-09-18 14:30:00,68.66,68.78,68.44,68.49,41407.0,64.9113,65.0248,64.7033,64.7506,41407.0
2024-09-18 15:00:00,68.45,68.5,68.2,68.44,46157.0,64.7128,64.7601,64.4764,64.7033,46157.0
2024-09-18 15:30:00,68.44,68.44,68.04,68.04,95301.0,64.7033,64.7033,64.3252,64.3252,95301.0
2024-09-19 09:30:00,69.35,69.52,69.05,69.3,104183.0,65.5636,65.7244,65.28,65.5164,104183.0
2024-09-19 10:00:00,69.3,69.45,69.12,69.44,100542.0,65.5164,65.6582,65.3462,65.6487,100542.0
2024-09-19 10:30:00,69.43,69.45,69.17,69.2,154981.0,65.6393,65.6582,65.3935,65.4218,154981.0
2024-09-19 11:00:00,69.21,69.64,69.2,69.63,68886.0,65.4313,65.8378,65.4218,65.8284,68886.0
2024-09-19 11:30:00,69.62,69.81,69.48,69.64,83130.0,65.8189,65.9985,65.6866,65.8378,83130.0
2024-09-19 12:00:00,69.64,69.73,69.58,69.66,36580.0,65.8378,65.9229,65.7811,65.8567,36580.0
2024-09-19 12:30:00,69.68,69.68,69.61,69.63,37412.0,65.8756,65.8756,65.8095,65.8284,37412.0
2024-09-19 13:00:00,69.64,69.64,69.54,69.61,35215.0,65.8378,65.8378,65.7433,65.8095,35215.0
2024-09-19 13:30:00,69.61,69.73,69.61,69.72,32875.0,65.8095,65.9229,65.8095,65.9134,32875.0
2024-09-19 14:00:00,69.72,69.72,69.48,69.53,50339.0,65.9134,65.9134,65.6866,65.7338,50339.0
2024-09-19 14:30:00,69.53,69.59,69.47,69.52,57573.0,65.7338,65.7905,65.6771,65.7244,57573.0
2024-09-19 15:00:00,69.51,69.53,69.33,69.33,86754.0,65.7149,65.7338,65.5447,65.5447,86754.0
2024-09-19 15:30:00,69.33,69.36,69.05,69.15,157872.0,65.5447,65.5731,65.28,65.3746,157872.0
2024-09-20 09:30:00,69.45,69.49,68.86,68.89,348212.0,65.6582,65.696,65.1004,65.1288,348212.0
2024-09-20 10:00:00,68.88,68.89,68.65,68.86,78025.0,65.1193,65.1288,64.9019,65.1004,78025.0
2024-09-20 10:30:00,68.88,69.05,68.85,68.87,49891.0,65.1193,65.28,65.0909,65.1099,49891.0
2024-09-20 11:00:00,68.86,68.99,68.86,68.94,60810.0,65.1004,65.2233,65.1004,65.176,60810.0
2024-09-20 11:30:00,68.92,69.01,68.69,68.93,108340.0,65.1571,65.2422,64.9397,65.1666,108340.0
2024-09-20 12:00:00,68.93,68.97,68.78,68.97,39948.0,65.1666,65.2044,65.0248,65.2044,39948.0
2024-09-20 12:30:00,68.99,69.05,68.95,69.03,35333.0,65.2233,65.28,65.1855,65.2611,35333.0
2024-09-20 13:00:00,69.03,69.05,68.96,69.01,21608.0,65.2611,65.28,65.1949,65.2422,21608.0
2024-09-20 13:30:00,69.0,69.06,69.0,69.06,34621.0,65.2328,65.2895,65.2328,65.2895,34621.0
2024-09-20 14:00:00,69.06,69.06,68.81,68.86,34347.0,65.2895,65.2895,65.0531,65.1004,34347.0
2024-09-20 14:30:00,68.86,69.13,68.85,69.12,65826.0,65.1004,65.3557,65.0909,65.3462,65826.0
2024-09-20 15:00:00,69.11,69.16,68.99,69.12,65571.0,65.3368,65.384,65.2233,65.3462,65571.0
2024-09-20 15:30:00,69.12,69.26,69.05,69.05,141120.0,65.3462,65.4786,65.28,65.28,141120.0
2024-09-23 09:30:00,69.22,69.72,69.22,69.67,71574.0,65.4407,65.9134,65.4407,65.8662,71574.0
2024-09-23 10:00:00,69.65,69.75,69.61,69.67,81820.0,65.8473,65.9418,65.8095,65.8662,81820.0
2024-09-23 10:30:00,69.69,69.69,69.47,69.61,83551.0,65.8851,65.8851,65.6771,65.8095,83551.0
2024-09-23 11:00:00,69.58,69.58,69.14,69.14,98111.0,65.7811,65.7811,65.3651,65.3651,98111.0
2024-09-23 11:30:00,69.12,69.27,69.02,69.16,82926.0,65.3462,65.488,65.2517,65.384,82926.0
2024-09-23 12:00:00,69.14,69.16,68.88,68.92,64564.0,65.3651,65.384,65.1193,65.1571,64564.0
2024-09-23 12:30:00,68.91,68.91,68.8,68.89,34523.0,65.1477,65.1477,65.0437,65.1288,34523.0
2024-09-23 13:00:00,68.87,69.0,68.83,68.98,36500.0,65.1099,65.2328,65.072,65.2139,36500.0
2024-09-23 13:30:00,68.97,69.09,68.96,69.01,33636.0,65.2044,65.3178,65.1949,65.2422,33636.0
2024-09-23 14:00:00,69.02,69.1,68.92,69.09,82213.0,65.2517,65.3273,65.1571,65.3178,82213.0
2024-09-23 14:30:00,69.09,69.13,69.03,69.05,35368.0,65.3178,65.3557,65.2611,65.28,35368.0
2024-09-23 15:00:00,69.04,69.1,69.04,69.05,40021.0,65.2706,65.3273,65.2706,65.28,40021.0
2024-09-23 15:30:00,69.05,69.25,69.03,69.18,130946.0,65.28,65.4691,65.2611,65.4029,130946.0
2024-09-24 09:30:00,69.38,69.43,69.22,69.32,145914.0,66.4267,66.4745,66.2735,66.3692,145914.0
2024-09-24 10:00:00,69.35,69.44,69.28,69.38,159851.0,66.3979,66.4841,66.3309,66.4267,159851.0
2024-09-24 10:30:00,69.38,69.39,69.15,69.26,48375.0,66.4267,66.4362,66.2064,66.3118,48375.0
2024-09-24 11:00:00,69.2,69.27,69.08,69.13,72642.0,66.2543,66.3213,66.1394,66.1873,72642.0
2024-09-24 11:30:00,69.1,69.11,68.74,68.82,87687.0,66.1586,66.1681,65.8139,65.8905,87687.0
2024-09-24 12:00:00,68.82,68.88,68.78,68.81,45541.0,65.8905,65.9479,65.8522,65.8809,45541.0
2024-09-24 12:30:00,68.81,68.88,68.77,68.82,28854.0,65.8809,65.9479,65.8426,65.8905,28854.0
2024-09-24 13:00:00,68.82,68.87,68.77,68.77,23804.0,65.8905,65.9384,65.8426,65.8426,23804.0
2024-09-24 13:30:00,68.78,68.79,68.65,68.68,42954.0,65.8522,65.8618,65.7277,65.7565,42954.0
2024-09-24 14:00:00,68.68,68.7,68.62,68.64,88111.0,65.7565,65.7756,65.699,65.7182,88111.0
2024-09-24 14:30:00,68.66,68.72,68.59,68.71,36505.0,65.7373,65.7947,65.6703,65.7852,36505.0
2024-09-24 15:00:00,68.71,68.83,68.69,68.77,40313.0,65.7852,65.9001,65.766,65.8426,40313.0
2024-09-24 15:30:00,68.77,68.77,68.59,68.66,196964.0,65.8426,65.8426,65.6703,65.7373,196964.0
2024-09-25 09:30:00,68.3,68.37,67.6,67.62,165383.0,65.3926,65.4596,64.7224,64.7416,165383.0
2024-09-25 10:00:00,67.6,67.71,67.44,67.57,133969.0,64.7224,64.8277,64.5692,64.6937,133969.0
2024-09-25 10:30:00,67.58,67.72,67.49,67.58,101040.0,64.7033,64.8373,64.6171,64.7033,101040.0
2024-09-25 11:00:00,67.58,67.68,67.47,67.5,107776.0,64.7033,64.799,64.598,64.6267,107776.0
2024-09-25 11:30:00,67.49,67.75,67.4,67.48,82120.0,64.6171,64.866,64.5309,64.6075,82120.0
2024-09-25 12:00:00,67.48,67.53,67.28,67.29,42598.0,64.6075,64.6554,64.416,64.4256,42598.0
2024-09-25 12:30:00,67.28,67.3,66.97,66.99,217491.0,64.416,64.4352,64.1192,64.1384,217491.0
2024-09-25 13:00:00,66.98,67.03,66.89,66.9,85871.0,64.1288,64.1767,64.0426,64.0522,85871.0
2024-09-25 13:30:00,66.9,66.9,66.75,66.86,93125.0,64.0522,64.0522,63.9086,64.0139,93125.0
2024-09-25 14:00:00,66.86,67.01,66.85,66.95,86490.0,64.0139,64.1575,64.0044,64.1001,86490.0
2024-09-25 14:30:00,66.97,66.97,66.84,66.86,81579.0,64.1192,64.1192,63.9948,64.0139,81579.0
2024-09-25 15:00:00,66.86,66.89,66.78,66.81,115169.0,64.0139,64.0426,63.9373,63.9661,115169.0
2024-09-25 15:30:00,66.84,66.87,66.7,66.81,278978.0,63.9948,64.0235,63.8607,63.9661,278978.0
2024-09-26 09:30:00,65.23,65.45,65.12,65.36,411064.0,62.4533,62.6639,62.348,62.5778,411064.0
2024-09-26 10:00:00,65.37,65.57,65.23,65.55,204466.0,62.5874,62.7788,62.4533,62.7597,204466.0
2024-09-26 10:30:00,65.56,65.88,65.55,65.8,190757.0,62.7693,63.0756,62.7597,62.999,190757.0
2024-09-26 11:00:00,65.84,65.88,65.63,65.77,99497.0,63.0373,63.0756,62.8363,62.9703,99497.0
2024-09-26 11:30:00,65.77,66.42,65.76,66.18,281862.0,62.9703,63.5927,62.9607,63.3629,281862.0
2024-09-26 12:00:00,66.14,66.17,66.04,66.06,49831.0,63.3246,63.3533,63.2288,63.248,49831.0
2024-09-26 12:30:00,66.05,66.05,65.9,65.98,45830.0,63.2384,63.2384,63.0948,63.1714,45830.0
2024-09-26 13:00:00,65.99,66.08,65.85,65.97,109855.0,63.181,63.2671,63.0469,63.1618,109855.0
2024-09-26 13:30:00,65.98,66.01,65.83,65.97,89560.0,63.1714,63.2001,63.0278,63.1618,89560.0
2024-09-26 14:00:00,66.0,66.1,65.84,65.84,106633.0,63.1905,63.2863,63.0373,63.0373,106633.0
2024-09-26 14:30:00,65.84,65.86,65.73,65.82,102154.0,63.0373,63.0565,62.932,63.0182,102154.0
2024-09-26 15:00:00,65.82,65.92,65.7,65.73,85971.0,63.0182,63.1139,62.9033,62.932,85971.0
2024-09-26 15:30:00,65.73,65.81,65.65,65.68,287273.0,62.932,63.0086,62.8554,62.8842,287273.0
2024-09-27 09:30:00,66.0,66.18,65.85,66.1,66725.0,63.1905,63.3629,63.0469,63.2863,66725.0
2024-09-27 10:00:00,66.11,66.37,66.01,66.22,146260.0,63.2959,63.5448,63.2001,63.4012,146260.0
2024-09-27 10:30:00,66.23,66.35,66.16,66.19,79784.0,63.4107,63.5256,63.3437,63.3724,79784.0
2024-09-27 11:00:00,66.19,66.19,65.94,65.96,58254.0,63.3724,63.3724,63.1331,63.1522,58254.0
2024-09-27 11:30:00,65.96,66.08,65.75,65.98,44150.0,63.1522,63.2671,62.9512,63.1714,44150.0
2024-09-27 12:00:00,66.0,66.04,65.83,65.84,76377.0,63.1905,63.2288,63.0278,63.0373,76377.0
2024-09-27 12:30:00,65.84,65.92,65.77,65.87,60026.0,63.0373,63.1139,62.9703,63.0661,60026.0
2024-09-27 13:00:00,65.87,65.92,65.7,65.73,47307.0,63.0661,63.1139,62.9033,62.932,47307.0
2024-09-27 13:30:00,65.73,65.75,65.57,65.68,45235.0,62.932,62.9512,62.7788,62.8842,45235.0
2024-09-27 14:00:00,65.68,65.82,65.67,65.78,62439.0,62.8842,63.0182,62.8746,62.9799,62439.0
2024-09-27 14:30:00,65.77,65.94,65.74,65.92,49248.0,62.9703,63.1331,62.9416,63.1139,49248.0
2024-09-27 15:00:00,65.92,66.02,65.92,65.98,59994.0,63.1139,63.2097,63.1139,63.1714,59994.0
2024-09-27 15:30:00,65.98,66.34,65.97,66.15,273780.0,63.1714,63.5161,63.1618,63.3341,273780.0
2024-09-30 09:30:00,65.19,65.33,64.96,64.99,241915.0,62.415,62.5491,62.1948,62.2235,241915.0
2024-09-30 10:00:00,64.98,65.44,64.94,65.23,187728.0,62.214,62.6544,62.1757,62.4533,187728.0
2024-09-30 10:30:00,65.23,65.42,65.16,65.37,176051.0,62.4533,62.6352,62.3863,62.5874,176051.0
2024-09-30 11:00:00,65.38,65.42,65.08,65.1,184308.0,62.5969,62.6352,62.3097,62.3288,184308.0
2024-09-30 11:30:00,65.09,65.14,64.91,64.93,132310.0,62.3193,62.3671,62.1469,62.1661,132310.0
2024-09-30 12:00:00,64.93,65.01,64.86,64.88,96908.0,62.1661,62.2427,62.0991,62.1182,96908.0
2024-09-30 12:30:00,64.87,64.89,64.79,64.81,88499.0,62.1086,62.1278,62.032,62.0512,88499.0
2024-09-30 13:00:00,64.8,64.91,64.76,64.89,74014.0,62.0416,62.1469,62.0033,62.1278,74014.0
2024-09-30 13:30:00,64.87,65.04,64.87,64.89,123439.0,62.1086,62.2714,62.1086,62.1278,123439.0
2024-09-30 14:00:00,64.89,64.89,64.43,64.52,130944.0,62.1278,62.1278,61.6874,61.7735,130944.0
2024-09-30 14:30:00,64.55,64.78,64.49,64.7,103374.0,61.8023,62.0225,61.7448,61.9459,103374.0
2024-09-30 15:00:00,64.7,64.75,64.48,64.49,153873.0,61.9459,61.9937,61.7352,61.7448,153873.0
2024-09-30 15:30:00,64.49,64.74,64.46,64.63,406145.0,61.7448,61.9842,61.7161,61.8789,406145.0
2024-10-01 09:30:00,64.86,65.77,64.78,65.7,210333.0,62.0991,62.9703,62.0225,62.9033,210333.0
2024-10-01 10:00:00,65.67,65.8,65.41,65.51,191560.0,62.8746,62.999,62.6256,62.7214,191560.0
2024-10-01 10:30:00,65.52,65.76,65.44,65.73,108803.0,62.731,62.9607,62.6544,62.932,108803.0
2024-10-01 11:00:00,65.75,65.84,65.57,65.58,115275.0,62.9512,63.0373,62.7788,62.7884,115275.0
2024-10-01 11:30:00,65.58,65.62,65.35,65.38,81164.0,62.7884,62.8267,62.5682,62.5969,81164.0
2024-10-01 12:00:00,65.37,65.49,65.35,65.39,54495.0,62.5874,62.7022,62.5682,62.6065,54495.0
2024-10-01 12:30:00,65.41,65.75,65.38,65.72,77327.0,62.6256,62.9512,62.5969,62.9225,77327.0
2024-10-01 13:00:00,65.72,65.98,65.62,65.64,121864.0,62.9225,63.1714,62.8267,62.8459,121864.0
2024-10-01 13:30:00,65.67,65.8,65.64,65.72,71508.0,62.8746,62.999,62.8459,62.9225,71508.0
2024-10-01 14:00:00,65.73,65.75,65.52,65.52,121511.0,62.932,62.9512,62.731,62.731,121511.0
2024-10-01 14:30:00,65.52,65.63,65.47,65.58,151155.0,62.731,62.8363,62.6831,62.7884,151155.0
2024-10-01 15:00:00,65.56,65.69,65.47,65.57,245327.0,62.7693,62.8937,62.6831,62.7788,245327.0
2024-10-01 15:30:00,65.55,65.68,65.43,65.68,322645.0,62.7597,62.8842,62.6448,62.8842,322645.0
2024-10-02 09:30:00,67.43,67.53,67.18,67.29,198468.0,64.5597,64.6554,64.3203,64.4256,198468.0
2024-10-02 10:00:00,67.31,67.4,66.88,66.89,280295.0,64.4448,64.5309,64.0331,64.0426,280295.0
2024-10-02 10:30:00,66.88,66.98,66.63,66.69,242369.0,64.0331,64.1288,63.7937,63.8512,242369.0
2024-10-02 11:00:00,66.7,66.75,66.49,66.71,169468.0,63.8607,63.9086,63.6597,63.8703,169468.0
2024-10-02 11:30:00,66.7,67.12,66.7,67.06,138277.0,63.8607,64.2629,63.8607,64.2054,138277.0
2024-10-02 12:00:00,67.07,67.2,66.96,67.0,78024.0,64.215,64.3395,64.1097,64.148,78024.0
2024-10-02 12:30:00,66.98,67.17,66.89,66.99,171182.0,64.1288,64.3107,64.0426,64.1384,171182.0
2024-10-02 13:00:00,66.99,67.04,66.9,66.97,87850.0,64.1384,64.1863,64.0522,64.1192,87850.0
2024-10-02 13:30:00,66.97,67.06,66.88,67.03,62891.0,64.1192,64.2054,64.0331,64.1767,62891.0
2024-10-02 14:00:00,67.03,67.14,66.98,67.08,132107.0,64.1767,64.282,64.1288,64.2246,132107.0
2024-10-02 14:30:00,67.08,67.19,67.07,67.17,74298.0,64.2246,64.3299,64.215,64.3107,74298.0
2024-10-02 15:00:00,67.17,67.18,67.02,67.09,170969.0,64.3107,64.3203,64.1671,64.2341,170969.0
2024-10-02 15:30:00,67.11,67.41,67.08,67.2,423688.0,64.2533,64.5405,64.2246,64.3395,423688.0
2024-10-03 09:30:00,67.39,67.51,67.31,67.45,163072.0,64.5214,64.6363,64.4448,64.5788,163072.0
2024-10-03 10:00:00,67.42,68.02,67.37,67.88,93266.0,64.5501,65.1245,64.5022,64.9905,93266.0
2024-10-03 10:30:00,67.88,67.93,67.69,67.71,67807.0,64.9905,65.0384,64.8086,64.8277,67807.0
2024-10-03 11:00:00,67.71,67.94,67.71,67.75,68276.0,64.8277,65.048,64.8277,64.866,68276.0
2024-10-03 11:30:00,67.77,67.84,67.66,67.77,72053.0,64.8852,64.9522,64.7799,64.8852,72053.0
2024-10-03 12:00:00,67.77,67.98,67.77,67.85,52939.0,64.8852,65.0862,64.8852,64.9618,52939.0
2024-10-03 12:30:00,67.86,67.97,67.82,67.97,60526.0,64.9714,65.0767,64.9331,65.0767,60526.0
2024-10-03 13:00:00,67.95,67.98,67.87,67.89,69605.0,65.0575,65.0862,64.9809,65.0001,69605.0
2024-10-03 13:30:00,67.87,67.96,67.82,67.88,61387.0,64.9809,65.0671,64.9331,64.9905,61387.0
2024-10-03 14:00:00,67.87,67.98,67.83,67.93,57059.0,64.9809,65.0862,64.9426,65.0384,57059.0
2024-10-03 14:30:00,67.94,67.98,67.85,67.85,84120.0,65.048,65.0862,64.9618,64.9618,84120.0
2024-10-03 15:00:00,67.85,67.85,67.68,67.71,151974.0,64.9618,64.9618,64.799,64.8277,151974.0
2024-10-03 15:30:00,67.71,67.93,67.62,67.92,423199.0,64.8277,65.0384,64.7416,65.0288,423199.0
2024-10-04 09:30:00,68.9,69.14,68.56,68.94,163087.0,65.9671,66.1969,65.6416,66.0054,163087.0
2024-10-04 10:00:00,68.97,69.11,68.96,68.97,200807.0,66.0341,66.1681,66.0245,66.0341,200807.0
2024-10-04 10:30:00,68.97,69.03,68.85,68.95,98675.0,66.0341,66.0916,65.9192,66.015,98675.0
2024-10-04 11:00:00,68.95,69.05,68.69,68.69,76469.0,66.015,66.1107,65.766,65.766,76469.0
2024-10-04 11:30:00,68.69,68.7,68.58,68.68,37520.0,65.766,65.7756,65.6607,65.7565,37520.0
2024-10-04 12:00:00,68.69,68.81,68.64,68.81,76883.0,65.766,65.8809,65.7182,65.8809,76883.0
2024-10-04 12:30:00,68.81,68.92,68.78,68.91,62639.0,65.8809,65.9862,65.8522,65.9767,62639.0
2024-10-04 13:00:00,68.9,68.93,68.81,68.84,105287.0,65.9671,65.9958,65.8809,65.9096,105287.0
2024-10-04 13:30:00,68.84,68.94,68.73,68.74,102322.0,65.9096,66.0054,65.8043,65.8139,102322.0
2024-10-04 14:00:00,68.73,68.89,68.68,68.69,94041.0,65.8043,65.9575,65.7565,65.766,94041.0
2024-10-04 14:30:00,68.69,68.76,68.48,68.63,165659.0,65.766,65.833,65.565,65.7086,165659.0
2024-10-04 15:00:00,68.63,68.68,68.45,68.5,79659.0,65.7086,65.7565,65.5362,65.5841,79659.0
2024-10-04 15:30:00,68.5,68.7,68.49,68.59,195183.0,65.5841,65.7756,65.5745,65.6703,195183.0
2024-10-07 09:30:00,69.11,69.57,69.05,69.31,82767.0,66.1681,66.6086,66.1107,66.3596,82767.0
2024-10-07 10:00:00,69.32,69.54,69.16,69.19,56693.0,66.3692,66.5798,66.216,66.2447,56693.0
2024-10-07 10:30:00,69.18,69.41,69.14,69.36,28711.0,66.2352,66.4554,66.1969,66.4075,28711.0
2024-10-07 11:00:00,69.35,69.36,69.25,69.26,43141.0,66.3979,66.4075,66.3022,66.3118,43141.0
2024-10-07 11:30:00,69.27,69.59,69.25,69.53,36144.0,66.3213,66.6277,66.3022,66.5703,36144.0
2024-10-07 12:00:00,69.55,69.61,69.5,69.59,32275.0,66.5894,66.6469,66.5415,66.6277,32275.0
2024-10-07 12:30:00,69.53,69.7,69.53,69.7,34250.0,66.5703,66.733,66.5703,66.733,34250.0
2024-10-07 13:00:00,69.67,69.79,69.63,69.71,51412.0,66.7043,66.8192,66.666,66.7426,51412.0
2024-10-07 13:30:00,69.71,69.74,69.58,69.58,70205.0,66.7426,66.7713,66.6181,66.6181,70205.0
2024-10-07 14:00:00,69.6,69.62,69.43,69.59,66572.0,66.6373,66.6564,66.4745,66.6277,66572.0
2024-10-07 14:30:00,69.57,69.58,69.27,69.28,112747.0,66.6086,66.6181,66.3213,66.3309,112747.0
2024-10-07 15:00:00,69.28,69.62,69.26,69.53,133520.0,66.3309,66.6564,66.3118,66.5703,133520.0
2024-10-07 15:30:00,69.55,69.55,69.33,69.44,281258.0,66.5894,66.5894,66.3788,66.4841,281258.0
2024-10-08 09:30:00,68.8,68.8,68.04,68.19,126214.0,65.8713,65.8713,65.1437,65.2873,126214.0
2024-10-08 10:00:00,68.23,68.23,67.91,67.95,45855.0,65.3256,65.3256,65.0192,65.0575,45855.0
2024-10-08 10:30:00,67.94,68.15,67.88,68.12,43975.0,65.048,65.249,64.9905,65.2203,43975.0
2024-10-08 11:00:00,68.14,68.16,67.97,68.09,62046.0,65.2394,65.2586,65.0767,65.1916,62046.0
2024-10-08 11:30:00,68.09,68.14,67.95,68.14,19865.0,65.1916,65.2394,65.0575,65.2394,19865.0
2024-10-08 12:00:00,68.13,68.17,68.05,68.06,33136.0,65.2299,65.2682,65.1533,65.1628,33136.0
2024-10-08 12:30:00,68.07,68.08,67.93,68.06,39691.0,65.1724,65.182,65.0384,65.1628,39691.0
2024-10-08 13:00:00,68.06,68.32,68.05,68.26,66371.0,65.1628,65.4118,65.1533,65.3543,66371.0
2024-10-08 13:30:00,68.29,68.35,68.22,68.23,37657.0,65.3831,65.4405,65.316,65.3256,37657.0
2024-10-08 14:00:00,68.23,68.27,68.09,68.12,50519.0,65.3256,65.3639,65.1916,65.2203,50519.0
2024-10-08 14:30:00,68.14,68.2,68.12,68.17,54503.0,65.2394,65.2969,65.2203,65.2682,54503.0
2024-10-08 15:00:00,68.16,68.2,68.09,68.19,63598.0,65.2586,65.2969,65.1916,65.2873,63598.0
2024-10-08 15:30:00,68.19,68.26,68.11,68.21,169725.0,65.2873,65.3543,65.2107,65.3065,169725.0
2024-10-09 09:30:00,67.52,67.86,67.41,67.79,52566.0,64.6458,64.9714,64.5405,64.9043,52566.0
2024-10-09 10:00:00,67.79,67.84,67.55,67.59,50784.0,64.9043,64.9522,64.6746,64.7129,50784.0
2024-10-09 10:30:00,67.59,67.79,67.58,67.73,41817.0,64.7129,64.9043,64.7033,64.8469,41817.0
2024-10-09 11:00:00,67.73,67.97,67.68,67.95,29174.0,64.8469,65.0767,64.799,65.0575,29174.0
2024-10-09 11:30:00,67.94,68.02,67.81,67.89,30761.0,65.048,65.1245,64.9235,65.0001,30761.0
2024-10-09 12:00:00,67.88,67.96,67.86,67.92,32998.0,64.9905,65.0671,64.9714,65.0288,32998.0
2024-10-09 12:30:00,67.91,67.91,67.81,67.87,14932.0,65.0192,65.0192,64.9235,64.9809,14932.0
2024-10-09 13:00:00,67.88,67.95,67.84,67.89,17093.0,64.9905,65.0575,64.9522,65.0001,17093.0
2024-10-09 13:30:00,67.89,67.94,67.77,67.92,36384.0,65.0001,65.048,64.8852,65.0288,36384.0
2024-10-09 14:00:00,67.92,68.03,67.88,67.95,67993.0,65.0288,65.1341,64.9905,65.0575,67993.0
2024-10-09 14:30:00,67.94,68.12,67.92,68.07,32201.0,65.048,65.2203,65.0288,65.1724,32201.0
2024-10-09 15:00:00,68.05,68.13,68.04,68.06,41546.0,65.1533,65.2299,65.1437,65.1628,41546.0
2024-10-09 15:30:00,68.07,68.11,68.0,68.05,97069.0,65.1724,65.2107,65.1054,65.1533,97069.0
2024-10-10 09:30:00,68.36,68.37,68.04,68.05,49518.0,65.4501,65.4596,65.1437,65.1533,49518.0
2024-10-10 10:00:00,68.07,68.46,68.07,68.32,35875.0,65.1724,65.5458,65.1724,65.4118,35875.0
2024-10-10 10:30:00,68.3,68.32,68.23,68.3,26419.0,65.3926,65.4118,65.3256,65.3926,26419.0
2024-10-10 11:00:00,68.28,68.42,68.19,68.22,67752.0,65.3735,65.5075,65.2873,65.316,67752.0
2024-10-10 11:30:00,68.19,68.36,68.09,68.34,21467.0,65.2873,65.4501,65.1916,65.4309,21467.0
2024-10-10 12:00:00,68.34,68.38,68.32,68.38,8467.0,65.4309,65.4692,65.4118,65.4692,8467.0
2024-10-10 12:30:00,68.36,68.45,68.31,68.31,25875.0,65.4501,65.5362,65.4022,65.4022,25875.0
2024-10-10 13:00:00,68.33,68.42,68.22,68.36,27040.0,65.4214,65.5075,65.316,65.4501,27040.0
2024-10-10 13:30:00,68.39,68.48,68.38,68.47,21362.0,65.4788,65.565,65.4692,65.5554,21362.0
2024-10-10 14:00:00,68.45,68.47,68.35,68.39,61633.0,65.5362,65.5554,65.4405,65.4788,61633.0
2024-10-10 14:30:00,68.38,68.38,68.24,68.27,56441.0,65.4692,65.4692,65.3352,65.3639,56441.0
2024-10-10 15:00:00,68.26,68.3,68.21,68.23,62050.0,65.3543,65.3926,65.3065,65.3256,62050.0
2024-10-10 15:30:00,68.23,68.46,68.22,68.46,117513.0,65.3256,65.5458,65.316,65.5458,117513.0
2024-10-11 09:30:00,68.19,68.24,68.14,68.16,68431.0,65.2873,65.3352,65.2394,65.2586,68431.0
2024-10-11 10:00:00,68.14,68.37,68.05,68.31,99211.0,65.2394,65.4596,65.1533,65.4022,99211.0
2024-10-11 10:30:00,68.31,68.38,68.26,68.37,79616.0,65.4022,65.4692,65.3543,65.4596,79616.0
2024-10-11 11:00:00,68.36,68.54,68.31,68.39,573694.0,65.4501,65.6224,65.4022,65.4788,573694.0
2024-10-11 11:30:00,68.39,68.43,68.25,68.32,94949.0,65.4788,65.5171,65.3448,65.4118,94949.0
2024-10-11 12:00:00,68.33,68.39,68.28,68.39,33052.0,65.4214,65.4788,65.3735,65.4788,33052.0
2024-10-11 12:30:00,68.39,68.44,68.36,68.39,45300.0,65.4788,65.5267,65.4501,65.4788,45300.0
2024-10-11 13:00:00,68.4,68.44,68.34,68.42,66799.0,65.4884,65.5267,65.4309,65.5075,66799.0
2024-10-11 13:30:00,68.42,68.54,68.41,68.53,46151.0,65.5075,65.6224,65.4979,65.6128,46151.0
2024-10-11 14:00:00,68.53,68.58,68.47,68.52,61096.0,65.6128,65.6607,65.5554,65.6033,61096.0
2024-10-11 14:30:00,68.53,68.56,68.48,68.52,38510.0,65.6128,65.6416,65.565,65.6033,38510.0
2024-10-11 15:00:00,68.52,68.52,68.4,68.48,69460.0,65.6033,65.6033,65.4884,65.565,69460.0
2024-10-11 15:30:00,68.48,68.48,68.28,68.29,261087.0,65.565,65.565,65.3735,65.3831,261087.0
2024-10-14 09:30:00,68.18,68.46,67.99,68.31,61155.0,65.2777,65.5458,65.0958,65.4022,61155.0
2024-10-14 10:00:00,68.29,68.32,68.08,68.11,45440.0,65.3831,65.4118,65.182,65.2107,45440.0
2024-10-14 10:30:00,68.12,68.21,68.03,68.15,34322.0,65.2203,65.3065,65.1341,65.249,34322.0
2024-10-14 11:00:00,68.16,68.19,68.04,68.11,24755.0,65.2586,65.2873,65.1437,65.2107,24755.0
2024-10-14 11:30:00,68.12,68.2,68.07,68.2,36358.0,65.2203,65.2969,65.1724,65.2969,36358.0
2024-10-14 12:00:00,68.2,68.25,68.17,68.2,11313.0,65.2969,65.3448,65.2682,65.2969,11313.0
2024-10-14 12:30:00,68.19,68.25,68.17,68.23,18946.0,65.2873,65.3448,65.2682,65.3256,18946.0
2024-10-14 13:00:00,68.23,68.23,68.14,68.19,23294.0,65.3256,65.3256,65.2394,65.2873,23294.0
2024-10-14 13:30:00,68.2,68.22,68.14,68.15,27642.0,65.2969,65.316,65.2394,65.249,27642.0
2024-10-14 14:00:00,68.15,68.21,68.09,68.11,20294.0,65.249,65.3065,65.1916,65.2107,20294.0
2024-10-14 14:30:00,68.1,68.14,68.02,68.06,39652.0,65.2011,65.2394,65.1245,65.1628,39652.0
2024-10-14 15:00:00,68.07,68.11,67.97,67.97,88755.0,65.1724,65.2107,65.0767,65.0767,88755.0
2024-10-14 15:30:00,67.98,68.18,67.92,68.11,79839.0,65.0862,65.2777,65.0288,65.2107,79839.0
2024-10-15 09:30:00,65.08,65.22,64.61,64.77,342737.0,62.3097,62.4437,61.8597,62.0129,342737.0
2024-10-15 10:00:00,64.76,65.07,64.75,64.84,172921.0,62.0033,62.3001,61.9937,62.0799,172921.0
2024-10-15 10:30:00,64.86,65.22,64.85,64.95,175743.0,62.0991,62.4437,62.0895,62.1852,175743.0
2024-10-15 11:00:00,64.94,65.01,64.74,64.99,85793.0,62.1757,62.2427,61.9842,62.2235,85793.0
2024-10-15 11:30:00,64.98,65.0,64.69,64.72,112458.0,62.214,62.2331,61.9363,61.965,112458.0
2024-10-15 12:00:00,64.72,65.05,64.7,64.95,71942.0,61.965,62.281,61.9459,62.1852,71942.0
2024-10-15 12:30:00,64.93,65.01,64.88,64.98,63415.0,62.1661,62.2427,62.1182,62.214,63415.0
2024-10-15 13:00:00,64.97,65.0,64.77,64.89,56060.0,62.2044,62.2331,62.0129,62.1278,56060.0
2024-10-15 13:30:00,64.89,64.94,64.77,64.78,66941.0,62.1278,62.1757,62.0129,62.0225,66941.0
2024-10-15 14:00:00,64.77,64.79,64.57,64.59,74856.0,62.0129,62.032,61.8214,61.8406,74856.0
2024-10-15 14:30:00,64.59,64.74,64.59,64.7,89523.0,61.8406,61.9842,61.8406,61.9459,89523.0
2024-10-15 15:00:00,64.7,64.9,64.69,64.85,95041.0,61.9459,62.1374,61.9363,62.0895,95041.0
2024-10-15 15:30:00,64.84,64.86,64.67,64.75,326931.0,62.0799,62.0991,61.9171,61.9937,326931.0
2024-10-16 09:30:00,65.14,65.3,65.01,65.25,193721.0,62.3671,62.5203,62.2427,62.4725,193721.0
2024-10-16 10:00:00,65.23,65.24,65.06,65.07,68580.0,62.4533,62.4629,62.2905,62.3001,68580.0
2024-10-16 10:30:00,65.06,65.11,64.96,65.07,56941.0,62.2905,62.3384,62.1948,62.3001,56941.0
2024-10-16 11:00:00,65.07,65.07,64.72,64.75,66935.0,62.3001,62.3001,61.965,61.9937,66935.0
2024-10-16 11:30:00,64.75,64.8,64.39,64.4,107980.0,61.9937,62.0416,61.6491,61.6586,107980.0
2024-10-16 12:00:00,64.38,64.68,64.37,64.59,73893.0,61.6395,61.9267,61.6299,61.8406,73893.0
2024-10-16 12:30:00,64.58,64.64,64.5,64.51,80454.0,61.831,61.8884,61.7544,61.764,80454.0
2024-10-16 13:00:00,64.51,64.63,64.49,64.63,42864.0,61.764,61.8789,61.7448,61.8789,42864.0
2024-10-16 13:30:00,64.63,64.63,64.47,64.52,45327.0,61.8789,61.8789,61.7257,61.7735,45327.0
2024-10-16 14:00:00,64.52,64.58,64.48,64.52,53379.0,61.7735,61.831,61.7352,61.7735,53379.0
2024-10-16 14:30:00,64.52,64.57,64.43,64.5,59638.0,61.7735,61.8214,61.6874,61.7544,59638.0
2024-10-16 15:00:00,64.51,64.54,64.39,64.52,77305.0,61.764,61.7927,61.6491,61.7735,77305.0
2024-10-16 15:30:00,64.52,64.54,64.39,64.46,188498.0,61.7735,61.7927,61.6491,61.7161,188498.0
2024-10-17 09:30:00,65.06,65.21,64.96,65.15,122714.0,62.2905,62.4342,62.1948,62.3767,122714.0
2024-10-17 10:00:00,65.17,65.19,64.86,64.87,96671.0,62.3959,62.415,62.0991,62.1086,96671.0
2024-10-17 10:30:00,64.84,64.96,64.81,64.87,79894.0,62.0799,62.1948,62.0512,62.1086,79894.0
2024-10-17 11:00:00,64.86,64.92,64.68,64.82,91417.0,62.0991,62.1565,61.9267,62.0608,91417.0
2024-10-17 11:30:00,64.81,64.82,64.63,64.71,32903.0,62.0512,62.0608,61.8789,61.9554,32903.0
2024-10-17 12:00:00,64.7,64.71,64.61,64.62,45996.0,61.9459,61.9554,61.8597,61.8693,45996.0
2024-10-17 12:30:00,64.62,64.67,64.55,64.67,27202.0,61.8693,61.9171,61.8023,61.9171,27202.0
2024-10-17 13:00:00,64.68,64.77,64.55,64.73,48550.0,61.9267,62.0129,61.8023,61.9746,48550.0
2024-10-17 13:30:00,64.73,64.84,64.73,64.83,42116.0,61.9746,62.0799,61.9746,62.0703,42116.0
2024-10-17 14:00:00,64.83,64.86,64.75,64.76,45765.0,62.0703,62.0991,61.9937,62.0033,45765.0
2024-10-17 14:30:00,64.75,64.82,64.73,64.79,22715.0,61.9937,62.0608,61.9746,62.032,22715.0
2024-10-17 15:00:00,64.78,64.85,64.77,64.84,37032.0,62.0225,62.0895,62.0129,62.0799,37032.0
2024-10-17 15:30:00,64.84,64.99,64.83,64.99,145712.0,62.0799,62.2235,62.0703,62.2235,145712.0
2024-10-18 09:30:00,65.05,65.07,64.72,64.85,77031.0,62.281,62.3001,61.965,62.0895,77031.0
2024-10-18 10:00:00,64.75,64.86,64.62,64.83,79424.0,61.9937,62.0991,61.8693,62.0703,79424.0
2024-10-18 10:30:00,64.83,64.87,64.74,64.82,41601.0,62.0703,62.1086,61.9842,62.0608,41601.0
2024-10-18 11:00:00,64.82,64.84,64.73,64.74,63293.0,62.0608,62.0799,61.9746,61.9842,63293.0
2024-10-18 11:30:00,64.75,64.76,64.67,64.7,39333.0,61.9937,62.0033,61.9171,61.9459,39333.0
2024-10-18 12:00:00,64.71,64.92,64.71,64.89,39831.0,61.9554,62.1565,61.9554,62.1278,39831.0
2024-10-18 12:30:00,64.86,64.86,64.75,64.76,40862.0,62.0991,62.0991,61.9937,62.0033,40862.0
2024-10-18 13:00:00,64.75,64.81,64.75,64.78,35102.0,61.9937,62.0512,61.9937,62.0225,35102.0
2024-10-18 13:30:00,64.78,64.79,64.73,64.73,25686.0,62.0225,62.032,61.9746,61.9746,25686.0
2024-10-18 14:00:00,64.74,64.75,64.64,64.65,40028.0,61.9842,61.9937,61.8884,61.898,40028.0
2024-10-18 14:30:00,64.65,64.73,64.63,64.72,44202.0,61.898,61.9746,61.8789,61.965,44202.0
2024-10-18 15:00:00,64.72,64.86,64.66,64.84,58963.0,61.965,62.0991,61.9076,62.0799,58963.0
2024-10-18 15:30:00,64.84,64.98,64.83,64.91,177963.0,62.0799,62.214,62.0703,62.1469,177963.0
2024-10-21 09:30:00,65.23,65.42,65.11,65.31,64243.0,62.4533,62.6352,62.3384,62.5299,64243.0
2024-10-21 10:00:00,65.33,65.33,64.94,64.95,35325.0,62.5491,62.5491,62.1757,62.1852,35325.0
2024-10-21 10:30:00,64.94,65.03,64.88,65.01,43906.0,62.1757,62.2618,62.1182,62.2427,43906.0
2024-10-21 11:00:00,65.01,65.03,64.85,64.85,38420.0,62.2427,62.2618,62.0895,62.0895,38420.0
2024-10-21 11:30:00,64.85,65.07,64.79,65.06,63222.0,62.0895,62.3001,62.032,62.2905,63222.0
2024-10-21 12:00:00,65.06,65.08,64.98,65.02,40360.0,62.2905,62.3097,62.214,62.2522,40360.0
2024-10-21 12:30:00,65.0,65.08,65.0,65.05,37500.0,62.2331,62.3097,62.2331,62.281,37500.0
2024-10-21 13:00:00,65.05,65.13,65.04,65.11,32946.0,62.281,62.3576,62.2714,62.3384,32946.0
2024-10-21 13:30:00,65.11,65.13,65.06,65.09,34439.0,62.3384,62.3576,62.2905,62.3193,34439.0
2024-10-21 14:00:00,65.08,65.09,64.98,65.01,54194.0,62.3097,62.3193,62.214,62.2427,54194.0
2024-10-21 14:30:00,65.01,65.05,64.96,64.96,43481.0,62.2427,62.281,62.1948,62.1948,43481.0
2024-10-21 15:00:00,64.95,65.05,64.94,65.0,40893.0,62.1852,62.281,62.1757,62.2331,40893.0
2024-10-21 15:30:00,64.99,65.1,64.92,64.93,151357.0,62.2235,62.3288,62.1565,62.1661,151357.0
2024-10-22 09:30:00,64.81,65.16,64.73,64.99,44419.0,62.0512,62.3863,61.9746,62.2235,44419.0
2024-10-22 10:00:00,64.99,65.12,64.87,64.89,31604.0,62.2235,62.348,62.1086,62.1278,31604.0
2024-10-22 10:30:00,64.89,65.11,64.89,65.08,37054.0,62.1278,62.3384,62.1278,62.3097,37054.0
2024-10-22 11:00:00,65.07,65.21,65.01,65.17,35094.0,62.3001,62.4342,62.2427,62.3959,35094.0
2024-10-22 11:30:00,65.16,65.18,65.05,65.12,21190.0,62.3863,62.4054,62.281,62.348,21190.0
2024-10-22 12:00:00,65.11,65.13,65.08,65.11,21619.0,62.3384,62.3576,62.3097,62.3384,21619.0
2024-10-22 12:30:00,65.1,65.21,65.09,65.13,20396.0,62.3288,62.4342,62.3193,62.3576,20396.0
2024-10-22 13:00:00,65.14,65.16,65.02,65.02,17021.0,62.3671,62.3863,62.2522,62.2522,17021.0
2024-10-22 13:30:00,65.03,65.05,64.94,65.0,44464.0,62.2618,62.281,62.1757,62.2331,44464.0
2024-10-22 14:00:00,65.0,65.01,64.91,64.96,32939.0,62.2331,62.2427,62.1469,62.1948,32939.0
2024-10-22 14:30:00,64.96,64.99,64.9,64.91,29113.0,62.1948,62.2235,62.1374,62.1469,29113.0
2024-10-22 15:00:00,64.88,64.92,64.84,64.89,41335.0,62.1182,62.1565,62.0799,62.1278,41335.0
2024-10-22 15:30:00,64.89,64.92,64.83,64.84,74368.0,62.1278,62.1565,62.0703,62.0799,74368.0
2024-10-23 09:30:00,64.65,64.89,64.61,64.86,47821.0,61.898,62.1278,61.8597,62.0991,47821.0
2024-10-23 10:00:00,64.86,64.96,64.81,64.82,39815.0,62.0991,62.1948,62.0512,62.0608,39815.0
2024-10-23 10:30:00,64.81,64.83,64.64,64.73,54691.0,62.0512,62.0703,61.8884,61.9746,54691.0
2024-10-23 11:00:00,64.74,64.78,64.56,64.59,52948.0,61.9842,62.0225,61.8118,61.8406,52948.0
2024-10-23 11:30:00,64.59,64.65,64.54,64.57,97801.0,61.8406,61.898,61.7927,61.8214,97801.0
2024-10-23 12:00:00,64.56,64.61,64.5,64.54,15083.0,61.8118,61.8597,61.7544,61.7927,15083.0
2024-10-23 12:30:00,64.53,64.57,64.46,64.51,44170.0,61.7831,61.8214,61.7161,61.764,44170.0
2024-10-23 13:00:00,64.51,64.54,64.42,64.47,26008.0,61.764,61.7927,61.6778,61.7257,26008.0
2024-10-23 13:30:00,64.47,64.47,64.39,64.42,54171.0,61.7257,61.7257,61.6491,61.6778,54171.0
2024-10-23 14:00:00,64.42,64.43,64.25,64.42,58362.0,61.6778,61.6874,61.515,61.6778,58362.0
2024-10-23 14:30:00,64.43,64.5,64.42,64.5,48721.0,61.6874,61.7544,61.6778,61.7544,48721.0
2024-10-23 15:00:00,64.49,64.53,64.44,64.52,58239.0,61.7448,61.7831,61.6969,61.7735,58239.0
2024-10-23 15:30:00,64.5,64.71,64.5,64.6,90882.0,61.7544,61.9554,61.7544,61.8501,90882.0
2024-10-24 09:30:00,65.15,65.27,64.89,64.99,60516.0,62.3767,62.4916,62.1278,62.2235,60516.0
2024-10-24 10:00:00,64.97,64.98,64.81,64.85,7953.0,62.2044,62.214,62.0512,62.0895,7953.0
2024-10-24 10:30:00,64.8,64.88,64.62,64.7,23185.0,62.0416,62.1182,61.8693,61.9459,23185.0
2024-10-24 11:00:00,64.73,64.84,64.6,64.83,30308.0,61.9746,62.0799,61.8501,62.0703,30308.0
2024-10-24 11:30:00,64.83,64.84,64.75,64.75,12232.0,62.0703,62.0799,61.9937,61.9937,12232.0
2024-10-24 12:00:00,64.75,64.77,64.56,64.62,53599.0,61.9937,62.0129,61.8118,61.8693,53599.0
2024-10-24 12:30:00,64.62,64.73,64.61,64.71,23227.0,61.8693,61.9746,61.8597,61.9554,23227.0
2024-10-24 13:00:00,64.71,64.79,64.69,64.79,16752.0,61.9554,62.032,61.9363,62.032,16752.0
2024-10-24 13:30:00,64.79,64.82,64.69,64.71,31900.0,62.032,62.0608,61.9363,61.9554,31900.0
2024-10-24 14:00:00,64.71,64.75,64.65,64.74,25320.0,61.9554,61.9937,61.898,61.9842,25320.0
2024-10-24 14:30:00,64.75,64.8,64.73,64.8,18425.0,61.9937,62.0416,61.9746,62.0416,18425.0
2024-10-24 15:00:00,64.79,64.86,64.72,64.85,32034.0,62.032,62.0991,61.965,62.0895,32034.0
2024-10-24 15:30:00,64.85,64.95,64.85,64.88,63209.0,62.0895,62.1852,62.0895,62.1182,63209.0
2024-10-25 09:30:00,65.23,65.38,65.05,65.12,77193.0,62.4533,62.5969,62.281,62.348,77193.0
2024-10-25 10:00:00,65.12,65.38,65.07,65.36,77854.0,62.348,62.5969,62.3001,62.5778,77854.0
2024-10-25 10:30:00,65.35,65.37,65.2,65.32,27275.0,62.5682,62.5874,62.4246,62.5395,27275.0
2024-10-25 11:00:00,65.3,65.33,65.17,65.21,42154.0,62.5203,62.5491,62.3959,62.4342,42154.0
2024-10-25 11:30:00,65.22,65.22,65.01,65.02,22038.0,62.4437,62.4437,62.2427,62.2522,22038.0
2024-10-25 12:00:00,65.0,65.03,64.92,65.02,16215.0,62.2331,62.2618,62.1565,62.2522,16215.0
2024-10-25 12:30:00,65.03,65.08,65.02,65.04,28086.0,62.2618,62.3097,62.2522,62.2714,28086.0
2024-10-25 13:00:00,65.05,65.1,64.95,65.0,13938.0,62.281,62.3288,62.1852,62.2331,13938.0
2024-10-25 13:30:00,64.98,65.01,64.92,64.95,22036.0,62.214,62.2427,62.1565,62.1852,22036.0
2024-10-25 14:00:00,64.94,65.03,64.82,65.02,69334.0,62.1757,62.2618,62.0608,62.2522,69334.0
2024-10-25 14:30:00,65.01,65.17,64.99,65.12,48207.0,62.2427,62.3959,62.2235,62.348,48207.0
2024-10-25 15:00:00,65.13,65.15,65.03,65.09,59347.0,62.3576,62.3767,62.2618,62.3193,59347.0
2024-10-25 15:30:00,65.09,65.14,65.01,65.01,176161.0,62.3193,62.3671,62.2427,62.2427,176161.0
2024-10-28 09:30:00,63.97,64.26,63.86,64.05,89432.0,61.2469,61.5246,61.1416,61.3235,89432.0
2024-10-28 10:00:00,64.09,64.2,64.03,64.11,38365.0,61.3618,61.4672,61.3044,61.381,38365.0
2024-10-28 10:30:00,64.11,64.49,64.1,64.46,26190.0,61.381,61.7448,61.3714,61.7161,26190.0
2024-10-28 11:00:00,64.46,64.57,64.44,64.49,26224.0,61.7161,61.8214,61.6969,61.7448,26224.0
2024-10-28 11:30:00,64.49,64.52,64.4,64.49,23467.0,61.7448,61.7735,61.6586,61.7448,23467.0
2024-10-28 12:00:00,64.5,64.55,64.37,64.52,33364.0,61.7544,61.8023,61.6299,61.7735,33364.0
2024-10-28 12:30:00,64.52,64.58,64.46,64.53,41907.0,61.7735,61.831,61.7161,61.7831,41907.0
2024-10-28 13:00:00,64.53,64.78,64.47,64.71,57680.0,61.7831,62.0225,61.7257,61.9554,57680.0
2024-10-28 13:30:00,64.71,64.76,64.48,64.53,65187.0,61.9554,62.0033,61.7352,61.7831,65187.0
2024-10-28 14:00:00,64.53,64.54,64.3,64.34,77116.0,61.7831,61.7927,61.5629,61.6012,77116.0
2024-10-28 14:30:00,64.34,64.45,64.34,64.4,60308.0,61.6012,61.7065,61.6012,61.6586,60308.0
2024-10-28 15:00:00,64.37,64.65,64.34,64.65,84290.0,61.6299,61.898,61.6012,61.898,84290.0
2024-10-28 15:30:00,64.66,64.79,64.59,64.66,167461.0,61.9076,62.032,61.8406,61.9076,167461.0
2024-10-29 09:30:00,64.66,64.69,64.32,64.59,48820.0,61.9076,61.9363,61.582,61.8406,48820.0
2024-10-29 10:00:00,64.59,64.81,64.59,64.66,34384.0,61.8406,62.0512,61.8406,61.9076,34384.0
2024-10-29 10:30:00,64.66,64.77,64.41,64.44,34398.0,61.9076,62.0129,61.6682,61.6969,34398.0
2024-10-29 11:00:00,64.44,64.46,64.03,64.05,62186.0,61.6969,61.7161,61.3044,61.3235,62186.0
2024-10-29 11:30:00,64.06,64.15,64.03,64.13,42280.0,61.3331,61.4193,61.3044,61.4001,42280.0
2024-10-29 12:00:00,64.12,64.21,64.07,64.12,48631.0,61.3906,61.4767,61.3427,61.3906,48631.0
2024-10-29 12:30:00,64.12,64.15,64.02,64.14,36712.0,61.3906,61.4193,61.2948,61.4097,36712.0
2024-10-29 13:00:00,64.14,64.19,64.09,64.12,20455.0,61.4097,61.4576,61.3618,61.3906,20455.0
2024-10-29 13:30:00,64.13,64.13,64.02,64.09,21431.0,61.4001,61.4001,61.2948,61.3618,21431.0
2024-10-29 14:00:00,64.08,64.11,64.06,64.09,52593.0,61.3523,61.381,61.3331,61.3618,52593.0
2024-10-29 14:30:00,64.09,64.14,64.04,64.06,51312.0,61.3618,61.4097,61.314,61.3331,51312.0
2024-10-29 15:00:00,64.06,64.08,63.96,64.04,91777.0,61.3331,61.3523,61.2374,61.314,91777.0
2024-10-29 15:30:00,64.05,64.09,63.98,63.98,99149.0,61.3235,61.3618,61.2565,61.2565,99149.0
2024-10-30 09:30:00,63.9,64.26,63.82,64.2,49603.0,61.1799,61.5246,61.1033,61.4672,49603.0
2024-10-30 10:00:00,64.2,64.3,64.1,64.29,68364.0,61.4672,61.5629,61.3714,61.5533,68364.0
2024-10-30 10:30:00,64.28,64.34,64.11,64.2,73999.0,61.5437,61.6012,61.381,61.4672,73999.0
2024-10-30 11:00:00,64.2,64.5,64.14,64.43,74589.0,61.4672,61.7544,61.4097,61.6874,74589.0
2024-10-30 11:30:00,64.41,64.5,64.38,64.43,60540.0,61.6682,61.7544,61.6395,61.6874,60540.0
2024-10-30 12:00:00,64.43,64.43,64.26,64.3,52219.0,61.6874,61.6874,61.5246,61.5629,52219.0
2024-10-30 12:30:00,64.28,64.29,64.04,64.07,46192.0,61.5437,61.5533,61.314,61.3427,46192.0
2024-10-30 13:00:00,64.06,64.16,64.06,64.09,32026.0,61.3331,61.4289,61.3331,61.3618,32026.0
2024-10-30 13:30:00,64.09,64.11,64.04,64.1,33899.0,61.3618,61.381,61.314,61.3714,33899.0
2024-10-30 14:00:00,64.11,64.21,64.11,64.14,41800.0,61.381,61.4767,61.381,61.4097,41800.0
2024-10-30 14:30:00,64.14,64.17,64.07,64.16,52426.0,61.4097,61.4384,61.3427,61.4289,52426.0
2024-10-30 15:00:00,64.16,64.21,64.08,64.14,60187.0,61.4289,61.4767,61.3523,61.4097,60187.0
2024-10-30 15:30:00,64.14,64.15,63.85,63.85,186931.0,61.4097,61.4193,61.1321,61.1321,186931.0
2024-10-31 09:30:00,62.72,62.9,62.21,62.33,273699.0,60.0502,60.2225,59.5619,59.6768,273699.0
2024-10-31 10:00:00,62.31,62.73,62.22,62.6,143534.0,59.6576,60.0597,59.5714,59.9353,143534.0
2024-10-31 10:30:00,62.62,62.66,62.25,62.37,119998.0,59.9544,59.9927,59.6002,59.7151,119998.0
2024-10-31 11:00:00,62.37,62.5,62.31,62.5,69345.0,59.7151,59.8395,59.6576,59.8395,69345.0
2024-10-31 11:30:00,62.57,62.58,62.29,62.31,68839.0,59.9065,59.9161,59.6385,59.6576,68839.0
2024-10-31 12:00:00,62.3,62.43,62.08,62.1,95741.0,59.648,59.7725,59.4374,59.4565,95741.0
2024-10-31 12:30:00,62.11,62.36,62.09,62.14,92508.0,59.4661,59.7055,59.447,59.4948,92508.0
2024-10-31 13:00:00,62.16,62.26,62.06,62.07,129561.0,59.514,59.6097,59.4183,59.4278,129561.0
2024-10-31 13:30:00,62.07,62.08,61.95,62.05,127184.0,59.4278,59.4374,59.3129,59.4087,127184.0
2024-10-31 14:00:00,62.05,62.22,62.03,62.18,70895.0,59.4087,59.5714,59.3895,59.5331,70895.0
2024-10-31 14:30:00,62.16,62.81,62.16,62.8,146038.0,59.514,60.1363,59.514,60.1267,146038.0
2024-10-31 15:00:00,62.8,62.96,62.72,62.9,107822.0,60.1267,60.2799,60.0502,60.2225,107822.0
2024-10-31 15:30:00,62.91,62.92,62.58,62.64,322144.0,60.2321,60.2416,59.9161,59.9736,322144.0
2024-11-01 09:30:00,63.34,63.4,63.13,63.22,98485.0,60.6438,60.7012,60.4427,60.5289,98485.0
2024-11-01 10:00:00,63.26,63.29,63.07,63.15,70798.0,60.5672,60.5959,60.3853,60.4619,70798.0
2024-11-01 10:30:00,63.16,63.19,62.98,63.13,58882.0,60.4714,60.5001,60.2991,60.4427,58882.0
2024-11-01 11:00:00,63.14,63.16,62.97,63.02,62060.0,60.4523,60.4714,60.2895,60.3374,62060.0
2024-11-01 11:30:00,63.02,63.11,62.94,63.04,83202.0,60.3374,60.4236,60.2608,60.3565,83202.0
2024-11-01 12:00:00,63.07,63.19,62.91,62.94,58935.0,60.3853,60.5001,60.2321,60.2608,58935.0
2024-11-01 12:30:00,62.95,62.96,62.71,62.72,37248.0,60.2704,60.2799,60.0406,60.0502,37248.0
2024-11-01 13:00:00,62.73,62.77,62.67,62.74,35619.0,60.0597,60.098,60.0023,60.0693,35619.0
2024-11-01 13:30:00,62.75,62.76,62.48,62.48,136200.0,60.0789,60.0885,59.8204,59.8204,136200.0
2024-11-01 14:00:00,62.53,62.54,62.39,62.44,42963.0,59.8682,59.8778,59.7342,59.7821,42963.0
2024-11-01 14:30:00,62.45,62.5,62.37,62.4,52821.0,59.7916,59.8395,59.7151,59.7438,52821.0
2024-11-01 15:00:00,62.39,62.44,62.29,62.34,84173.0,59.7342,59.7821,59.6385,59.6863,84173.0
2024-11-01 15:30:00,62.34,62.47,62.3,62.47,98895.0,59.6863,59.8108,59.648,59.8108,98895.0
2024-11-04 09:30:00,63.29,63.53,63.27,63.35,56487.0,60.5959,60.8257,60.5767,60.6533,56487.0
2024-11-04 10:00:00,63.3,63.48,63.23,63.43,75503.0,60.6055,60.7778,60.5384,60.7299,75503.0
2024-11-04 10:30:00,63.41,63.6,63.33,63.37,90875.0,60.7108,60.8927,60.6342,60.6725,90875.0
2024-11-04 11:00:00,63.37,63.38,63.16,63.17,93395.0,60.6725,60.6821,60.4714,60.481,93395.0
2024-11-04 11:30:00,63.15,63.19,62.98,63.0,45882.0,60.4619,60.5001,60.2991,60.3182,45882.0
2024-11-04 12:00:00,62.99,63.08,62.87,63.08,124812.0,60.3087,60.3948,60.1938,60.3948,124812.0
2024-11-04 12:30:00,63.07,63.08,63.01,63.06,67807.0,60.3853,60.3948,60.3278,60.3757,67807.0
2024-11-04 13:00:00,63.07,63.07,62.92,62.92,80520.0,60.3853,60.3853,60.2416,60.2416,80520.0
2024-11-04 13:30:00,62.92,62.96,62.87,62.9,110181.0,60.2416,60.2799,60.1938,60.2225,110181.0
2024-11-04 14:00:00,62.91,62.98,62.85,62.89,110982.0,60.2321,60.2991,60.1746,60.2129,110982.0
2024-11-04 14:30:00,62.89,62.98,62.85,62.96,67454.0,60.2129,60.2991,60.1746,60.2799,67454.0
2024-11-04 15:00:00,62.96,63.12,62.95,63.06,105653.0,60.2799,60.4331,60.2704,60.3757,105653.0
2024-11-04 15:30:00,63.05,63.07,62.92,62.96,185631.0,60.3661,60.3853,60.2416,60.2799,185631.0
2024-11-05 09:30:00,63.3,63.47,63.24,63.32,86874.0,60.6055,60.7682,60.548,60.6246,86874.0
2024-11-05 10:00:00,63.31,63.46,63.19,63.4,112540.0,60.615,60.7587,60.5001,60.7012,112540.0
2024-11-05 10:30:00,63.39,63.49,63.36,63.45,64544.0,60.6916,60.7874,60.6629,60.7491,64544.0
2024-11-05 11:00:00,63.47,63.64,63.4,63.59,91319.0,60.7682,60.931,60.7012,60.8831,91319.0
2024-11-05 11:30:00,63.59,63.64,63.54,63.61,32487.0,60.8831,60.931,60.8352,60.9023,32487.0
2024-11-05 12:00:00,63.59,63.62,63.47,63.48,58290.0,60.8831,60.9118,60.7682,60.7778,58290.0
2024-11-05 12:30:00,63.47,63.58,63.46,63.57,35207.0,60.7682,60.8735,60.7587,60.864,35207.0
2024-11-05 13:00:00,63.58,63.58,63.36,63.38,30850.0,60.8735,60.8735,60.6629,60.6821,30850.0
2024-11-05 13:30:00,63.38,63.38,63.17,63.22,96321.0,60.6821,60.6821,60.481,60.5289,96321.0
2024-11-05 14:00:00,63.25,63.29,63.13,63.14,91838.0,60.5576,60.5959,60.4427,60.4523,91838.0
2024-11-05 14:30:00,63.13,63.2,63.06,63.1,83446.0,60.4427,60.5097,60.3757,60.414,83446.0
2024-11-05 15:00:00,63.1,63.32,63.06,63.22,40431.0,60.414,60.6246,60.3757,60.5289,40431.0
2024-11-05 15:30:00,63.23,63.42,63.18,63.41,77864.0,60.5384,60.7204,60.4906,60.7108,77864.0
2024-11-06 09:30:00,61.26,61.5,61.08,61.27,230879.0,58.6523,58.8821,58.48,58.6619,230879.0
2024-11-06 10:00:00,61.3,61.57,61.01,61.55,156081.0,58.6906,58.9491,58.4129,58.93,156081.0
2024-11-06 10:30:00,61.55,61.84,61.45,61.8,304548.0,58.93,59.2076,58.8342,59.1693,304548.0
2024-11-06 11:00:00,61.79,61.83,61.59,61.61,202558.0,59.1597,59.198,58.9683,58.9874,202558.0
2024-11-06 11:30:00,61.61,61.76,61.44,61.5,72273.0,58.9874,59.131,58.8246,58.8821,72273.0
2024-11-06 12:00:00,61.51,61.64,61.42,61.64,68094.0,58.8917,59.0161,58.8055,59.0161,68094.0
2024-11-06 12:30:00,61.63,61.92,61.63,61.9,106056.0,59.0066,59.2842,59.0066,59.2651,106056.0
2024-11-06 13:00:00,61.88,61.99,61.85,61.97,65866.0,59.2459,59.3512,59.2172,59.3321,65866.0
2024-11-06 13:30:00,61.99,62.37,61.98,62.29,120603.0,59.3512,59.7151,59.3417,59.6385,120603.0
2024-11-06 14:00:00,62.29,62.32,62.19,62.29,93212.0,59.6385,59.6672,59.5427,59.6385,93212.0
2024-11-06 14:30:00,62.29,62.45,62.29,62.32,77261.0,59.6385,59.7916,59.6385,59.6672,77261.0
2024-11-06 15:00:00,62.31,62.37,62.17,62.23,78376.0,59.6576,59.7151,59.5236,59.581,78376.0
2024-11-06 15:30:00,62.24,62.3,61.91,61.91,277967.0,59.5906,59.648,59.2746,59.2746,277967.0
2024-11-07 09:30:00,62.7,62.7,62.4,62.52,103943.0,60.031,60.031,59.7438,59.8587,103943.0
2024-11-07 10:00:00,62.54,62.72,62.43,62.68,108512.0,59.8778,60.0502,59.7725,60.0119,108512.0
2024-11-07 10:30:00,62.68,62.72,62.54,62.63,84785.0,60.0119,60.0502,59.8778,59.964,84785.0
2024-11-07 11:00:00,62.62,62.63,62.36,62.36,53398.0,59.9544,59.964,59.7055,59.7055,53398.0
2024-11-07 11:30:00,62.37,62.47,62.23,62.43,41054.0,59.7151,59.8108,59.581,59.7725,41054.0
2024-11-07 12:00:00,62.47,62.65,62.44,62.64,31523.0,59.8108,59.9831,59.7821,59.9736,31523.0
2024-11-07 12:30:00,62.64,62.68,62.53,62.57,50039.0,59.9736,60.0119,59.8682,59.9065,50039.0
2024-11-07 13:00:00,62.57,62.58,62.45,62.51,49210.0,59.9065,59.9161,59.7916,59.8491,49210.0
2024-11-07 13:30:00,62.5,62.6,62.48,62.58,101073.0,59.8395,59.9353,59.8204,59.9161,101073.0
2024-11-07 14:00:00,62.59,62.68,62.47,62.68,76205.0,59.9257,60.0119,59.8108,60.0119,76205.0
2024-11-07 14:30:00,62.68,62.76,62.47,62.71,53438.0,60.0119,60.0885,59.8108,60.0406,53438.0
2024-11-07 15:00:00,62.73,62.93,62.72,62.79,86476.0,60.0597,60.2512,60.0502,60.1172,86476.0
2024-11-07 15:30:00,62.79,62.84,62.71,62.73,187504.0,60.1172,60.165,60.0406,60.0597,187504.0
2024-11-08 09:30:00,61.6,61.6,61.19,61.24,100137.0,58.9778,58.9778,58.5853,58.6332,100137.0
2024-11-08 10:00:00,61.22,61.22,60.95,61.01,92490.0,58.614,58.614,58.3555,58.4129,92490.0
2024-11-08 10:30:00,61.0,61.26,60.99,61.2,125344.0,58.4034,58.6523,58.3938,58.5949,125344.0
2024-11-08 11:00:00,61.19,61.19,60.87,60.96,147796.0,58.5853,58.5853,58.2789,58.3651,147796.0
2024-11-08 11:30:00,60.97,61.01,60.7,60.71,55064.0,58.3746,58.4129,58.1161,58.1257,55064.0
2024-11-08 12:00:00,60.72,60.92,60.64,60.79,98346.0,58.1353,58.3268,58.0587,58.2023,98346.0
2024-11-08 12:30:00,60.8,60.96,60.78,60.94,54339.0,58.2119,58.3651,58.1927,58.3459,54339.0
2024-11-08 13:00:00,60.94,61.05,60.93,60.98,63231.0,58.3459,58.4512,58.3364,58.3842,63231.0
2024-11-08 13:30:00,60.98,61.13,60.95,61.12,64735.0,58.3842,58.5278,58.3555,58.5183,64735.0
2024-11-08 14:00:00,61.1,61.2,61.1,61.17,79879.0,58.4991,58.5949,58.4991,58.5661,79879.0
2024-11-08 14:30:00,61.17,61.27,61.13,61.21,73958.0,58.5661,58.6619,58.5278,58.6044,73958.0
2024-11-08 15:00:00,61.21,61.21,61.12,61.14,61940.0,58.6044,58.6044,58.5183,58.5374,61940.0
2024-11-08 15:30:00,61.13,61.22,61.02,61.21,178403.0,58.5278,58.614,58.4225,58.6044,178403.0
2024-11-11 09:30:00,60.85,61.01,60.73,60.98,136195.0,58.2598,58.4129,58.1449,58.3842,136195.0
2024-11-11 10:00:00,60.98,61.15,60.85,60.85,104795.0,58.3842,58.547,58.2598,58.2598,104795.0
2024-11-11 10:30:00,60.85,60.94,60.77,60.94,85949.0,58.2598,58.3459,58.1832,58.3459,85949.0
2024-11-11 11:00:00,60.93,60.93,60.77,60.86,65205.0,58.3364,58.3364,58.1832,58.2693,65205.0
2024-11-11 11:30:00,60.84,61.08,60.81,61.08,68857.0,58.2502,58.48,58.2215,58.48,68857.0
2024-11-11 12:00:00,61.04,61.15,61.03,61.05,70986.0,58.4417,58.547,58.4321,58.4512,70986.0
2024-11-11 12:30:00,61.05,61.13,61.02,61.09,47954.0,58.4512,58.5278,58.4225,58.4895,47954.0
2024-11-11 13:00:00,61.09,61.09,60.96,61.0,65399.0,58.4895,58.4895,58.3651,58.4034,65399.0
2024-11-11 13:30:00,61.0,61.05,60.93,61.05,55685.0,58.4034,58.4512,58.3364,58.4512,55685.0
2024-11-11 14:00:00,61.04,61.1,60.98,61.07,47302.0,58.4417,58.4991,58.3842,58.4704,47302.0
2024-11-11 14:30:00,61.08,61.17,61.06,61.1,71714.0,58.48,58.5661,58.4608,58.4991,71714.0
2024-11-11 15:00:00,61.1,61.17,61.06,61.07,58027.0,58.4991,58.5661,58.4608,58.4704,58027.0
2024-11-11 15:30:00,61.07,61.12,60.99,61.09,216294.0,58.4704,58.5183,58.3938,58.4895,216294.0
2024-11-12 09:30:00,60.03,60.09,59.58,59.64,170328.0,57.4747,57.5321,57.0438,57.1013,170328.0
2024-11-12 10:00:00,59.64,59.66,59.25,59.36,141880.0,57.1013,57.1204,56.7279,56.8332,141880.0
2024-11-12 10:30:00,59.34,59.35,59.15,59.22,327952.0,56.814,56.8236,56.6321,56.6991,327952.0
2024-11-12 11:00:00,59.21,59.21,58.81,59.05,175760.0,56.6896,56.6896,56.3066,56.5364,175760.0
2024-11-12 11:30:00,59.06,59.18,58.91,59.1,299173.0,56.546,56.6608,56.4023,56.5843,299173.0
2024-11-12 12:00:00,59.11,59.17,59.06,59.08,79176.0,56.5938,56.6513,56.546,56.5651,79176.0
2024-11-12 12:30:00,59.09,59.16,59.04,59.08,159895.0,56.5747,56.6417,56.5268,56.5651,159895.0
2024-11-12 13:00:00,59.07,59.15,59.05,59.07,124785.0,56.5555,56.6321,56.5364,56.5555,124785.0
2024-11-12 13:30:00,59.07,59.25,59.06,59.23,159143.0,56.5555,56.7279,56.546,56.7087,159143.0
2024-11-12 14:00:00,59.23,59.36,59.18,59.33,103764.0,56.7087,56.8332,56.6608,56.8045,103764.0
2024-11-12 14:30:00,59.33,59.41,59.18,59.27,132308.0,56.8045,56.8811,56.6608,56.747,132308.0
2024-11-12 15:00:00,59.27,59.35,59.2,59.29,169060.0,56.747,56.8236,56.68,56.7662,169060.0
2024-11-12 15:30:00,59.3,59.57,59.21,59.57,533905.0,56.7757,57.0342,56.6896,57.0342,533905.0
2024-11-13 09:30:00,59.0,59.08,58.46,58.64,252164.0,56.4885,56.5651,55.9715,56.1438,252164.0
2024-11-13 10:00:00,58.62,58.72,58.47,58.51,248811.0,56.1247,56.2204,55.9811,56.0194,248811.0
2024-11-13 10:30:00,58.53,58.83,58.52,58.82,232004.0,56.0385,56.3257,56.0289,56.3162,232004.0
2024-11-13 11:00:00,58.82,59.06,58.76,59.05,363923.0,56.3162,56.546,56.2587,56.5364,363923.0
2024-11-13 11:30:00,59.05,59.28,59.02,59.28,173333.0,56.5364,56.7566,56.5077,56.7566,173333.0
2024-11-13 12:00:00,59.28,59.84,59.27,59.61,238911.0,56.7566,57.2928,56.747,57.0725,238911.0
2024-11-13 12:30:00,59.6,59.93,59.59,59.84,154222.0,57.063,57.3789,57.0534,57.2928,154222.0
2024-11-13 13:00:00,59.84,60.07,59.82,60.04,202457.0,57.2928,57.513,57.2736,57.4842,202457.0
2024-11-13 13:30:00,60.05,60.66,60.05,60.6,281092.0,57.4938,58.0778,57.4938,58.0204,281092.0
2024-11-13 14:00:00,60.61,60.65,60.41,60.55,211784.0,58.03,58.0683,57.8385,57.9725,211784.0
2024-11-13 14:30:00,60.53,60.61,60.1,60.3,266417.0,57.9534,58.03,57.5417,57.7332,266417.0
2024-11-13 15:00:00,60.28,60.29,60.07,60.08,289657.0,57.714,57.7236,57.513,57.5225,289657.0
2024-11-13 15:30:00,60.08,60.18,59.87,59.88,525137.0,57.5225,57.6183,57.3215,57.331,525137.0
2024-11-14 09:30:00,60.39,60.67,60.37,60.4,269780.0,57.8193,58.0874,57.8002,57.8289,269780.0
2024-11-14 10:00:00,60.39,60.54,60.34,60.4,214684.0,57.8193,57.963,57.7715,57.8289,214684.0
2024-11-14 10:30:00,60.4,60.46,60.25,60.42,133083.0,57.8289,57.8864,57.6853,57.8481,133083.0
2024-11-14 11:00:00,60.42,60.55,60.37,60.45,125654.0,57.8481,57.9725,57.8002,57.8768,125654.0
2024-11-14 11:30:00,60.46,60.5,60.28,60.33,72491.0,57.8864,57.9247,57.714,57.7619,72491.0
2024-11-14 12:00:00,60.33,60.34,60.14,60.28,116110.0,57.7619,57.7715,57.58,57.714,116110.0
2024-11-14 12:30:00,60.27,60.29,60.15,60.28,168470.0,57.7044,57.7236,57.5896,57.714,168470.0
2024-11-14 13:00:00,60.29,60.33,60.23,60.23,75797.0,57.7236,57.7619,57.6661,57.6661,75797.0
2024-11-14 13:30:00,60.23,60.31,60.17,60.23,127902.0,57.6661,57.7427,57.6087,57.6661,127902.0
2024-11-14 14:00:00,60.23,60.33,60.23,60.3,184512.0,57.6661,57.7619,57.6661,57.7332,184512.0
2024-11-14 14:30:00,60.3,60.52,60.29,60.45,175134.0,57.7332,57.9438,57.7236,57.8768,175134.0
2024-11-14 15:00:00,60.45,60.45,60.18,60.38,255622.0,57.8768,57.8768,57.6183,57.8098,255622.0
2024-11-14 15:30:00,60.38,60.53,60.28,60.46,565523.0,57.8098,57.9534,57.714,57.8864,565523.0
2024-11-15 09:30:00,60.72,61.13,60.67,61.06,145932.0,58.1353,58.5278,58.0874,58.4608,145932.0
2024-11-15 10:00:00,61.05,61.25,60.99,61.04,103780.0,58.4512,58.6427,58.3938,58.4417,103780.0
2024-11-15 10:30:00,61.02,61.03,60.81,60.94,144630.0,58.4225,58.4321,58.2215,58.3459,144630.0
2024-11-15 11:00:00,60.95,60.95,60.81,60.84,157781.0,58.3555,58.3555,58.2215,58.2502,157781.0
2024-11-15 11:30:00,60.83,60.88,60.63,60.86,109539.0,58.2406,58.2885,58.0491,58.2693,109539.0
2024-11-15 12:00:00,60.86,60.94,60.74,60.76,64941.0,58.2693,58.3459,58.1544,58.1736,64941.0
2024-11-15 12:30:00,60.76,60.76,60.65,60.76,53847.0,58.1736,58.1736,58.0683,58.1736,53847.0
2024-11-15 13:00:00,60.76,60.76,60.66,60.71,73177.0,58.1736,58.1736,58.0778,58.1257,73177.0
2024-11-15 13:30:00,60.71,60.78,60.68,60.76,59701.0,58.1257,58.1927,58.097,58.1736,59701.0
2024-11-15 14:00:00,60.76,60.86,60.74,60.78,168308.0,58.1736,58.2693,58.1544,58.1927,168308.0
2024-11-15 14:30:00,60.79,60.92,60.78,60.82,173656.0,58.2023,58.3268,58.1927,58.231,173656.0
2024-11-15 15:00:00,60.82,60.9,60.78,60.78,100325.0,58.231,58.3076,58.1927,58.1927,100325.0
2024-11-15 15:30:00,60.79,60.85,60.73,60.85,188349.0,58.2023,58.2598,58.1449,58.2598,188349.0
2024-11-18 09:30:00,61.24,61.59,61.23,61.35,149956.0,58.6332,58.9683,58.6236,58.7385,149956.0
2024-11-18 10:00:00,61.32,61.42,61.22,61.39,147162.0,58.7098,58.8055,58.614,58.7768,147162.0
2024-11-18 10:30:00,61.39,61.5,61.32,61.42,73374.0,58.7768,58.8821,58.7098,58.8055,73374.0
2024-11-18 11:00:00,61.43,61.54,61.4,61.41,211382.0,58.8151,58.9204,58.7863,58.7959,211382.0
2024-11-18 11:30:00,61.42,61.58,61.31,61.57,92100.0,58.8055,58.9587,58.7002,58.9491,92100.0
2024-11-18 12:00:00,61.57,61.65,61.56,61.63,39675.0,58.9491,59.0257,58.9395,59.0066,39675.0
2024-11-18 12:30:00,61.63,61.7,61.58,61.7,37812.0,59.0066,59.0736,58.9587,59.0736,37812.0
2024-11-18 13:00:00,61.69,61.76,61.65,61.72,70141.0,59.064,59.131,59.0257,59.0927,70141.0
2024-11-18 13:30:00,61.68,61.73,61.6,61.69,88092.0,59.0544,59.1023,58.9778,59.064,88092.0
2024-11-18 14:00:00,61.71,61.75,61.67,61.7,45220.0,59.0831,59.1214,59.0449,59.0736,45220.0
2024-11-18 14:30:00,61.69,61.73,61.65,61.66,51024.0,59.064,59.1023,59.0257,59.0353,51024.0
2024-11-18 15:00:00,61.66,61.66,61.51,61.53,100996.0,59.0353,59.0353,58.8917,58.9108,100996.0
2024-11-18 15:30:00,61.52,61.52,61.36,61.37,189072.0,58.9012,58.9012,58.748,58.7576,189072.0
2024-11-19 09:30:00,60.5,60.93,60.39,60.8,132591.0,57.9247,58.3364,57.8193,58.2119,132591.0
2024-11-19 10:00:00,60.83,60.97,60.76,60.83,48376.0,58.2406,58.3746,58.1736,58.2406,48376.0
2024-11-19 10:30:00,60.81,60.95,60.57,60.86,93511.0,58.2215,58.3555,57.9917,58.2693,93511.0
2024-11-19 11:00:00,60.85,61.03,60.77,60.9,56429.0,58.2598,58.4321,58.1832,58.3076,56429.0
2024-11-19 11:30:00,60.89,60.89,60.82,60.87,33159.0,58.2981,58.2981,58.231,58.2789,33159.0
2024-11-19 12:00:00,60.88,60.91,60.81,60.86,30639.0,58.2885,58.3172,58.2215,58.2693,30639.0
2024-11-19 12:30:00,60.85,60.93,60.77,60.79,27979.0,58.2598,58.3364,58.1832,58.2023,27979.0
2024-11-19 13:00:00,60.79,60.81,60.64,60.68,28792.0,58.2023,58.2215,58.0587,58.097,28792.0
2024-11-19 13:30:00,60.66,60.68,60.57,60.62,53007.0,58.0778,58.097,57.9917,58.0395,53007.0
2024-11-19 14:00:00,60.62,60.65,60.57,60.59,50755.0,58.0395,58.0683,57.9917,58.0108,50755.0
2024-11-19 14:30:00,60.59,60.6,60.53,60.59,32629.0,58.0108,58.0204,57.9534,58.0108,32629.0
2024-11-19 15:00:00,60.59,60.62,60.55,60.59,40418.0,58.0108,58.0395,57.9725,58.0108,40418.0
2024-11-19 15:30:00,60.58,60.76,60.56,60.73,135652.0,58.0013,58.1736,57.9821,58.1449,135652.0
2024-11-20 09:30:00,60.57,60.75,60.51,60.52,82103.0,57.9917,58.164,57.9342,57.9438,82103.0
2024-11-20 10:00:00,60.58,60.64,60.31,60.46,79338.0,58.0013,58.0587,57.7427,57.8864,79338.0
2024-11-20 10:30:00,60.44,60.46,60.31,60.43,17982.0,57.8672,57.8864,57.7427,57.8576,17982.0
2024-11-20 11:00:00,60.43,60.44,60.23,60.32,33667.0,57.8576,57.8672,57.6661,57.7523,33667.0
2024-11-20 11:30:00,60.32,60.38,60.31,60.33,34083.0,57.7523,57.8098,57.7427,57.7619,34083.0
2024-11-20 12:00:00,60.33,60.42,60.33,60.36,41854.0,57.7619,57.8481,57.7619,57.7906,41854.0
2024-11-20 12:30:00,60.38,60.51,60.33,60.47,39525.0,57.8098,57.9342,57.7619,57.8959,39525.0
2024-11-20 13:00:00,60.47,60.49,60.42,60.46,33973.0,57.8959,57.9151,57.8481,57.8864,33973.0
2024-11-20 13:30:00,60.45,60.46,60.32,60.42,70533.0,57.8768,57.8864,57.7523,57.8481,70533.0
2024-11-20 14:00:00,60.44,60.47,60.38,60.41,47289.0,57.8672,57.8959,57.8098,57.8385,47289.0
2024-11-20 14:30:00,60.39,60.47,60.37,60.44,41718.0,57.8193,57.8959,57.8002,57.8672,41718.0
2024-11-20 15:00:00,60.43,60.49,60.41,60.46,63176.0,57.8576,57.9151,57.8385,57.8864,63176.0
2024-11-20 15:30:00,60.46,60.63,60.44,60.52,161437.0,57.8864,58.0491,57.8672,57.9438,161437.0
2024-11-21 09:30:00,60.25,60.34,60.05,60.23,124752.0,57.6853,57.7715,57.4938,57.6661,124752.0
2024-11-21 10:00:00,60.23,60.43,60.15,60.3,90446.0,57.6661,57.8576,57.5896,57.7332,90446.0
2024-11-21 10:30:00,60.31,60.39,60.24,60.3,179329.0,57.7427,57.8193,57.6757,57.7332,179329.0
2024-11-21 11:00:00,60.3,60.34,60.04,60.07,186629.0,57.7332,57.7715,57.4842,57.513,186629.0
2024-11-21 11:30:00,60.05,60.09,59.68,59.79,134704.0,57.4938,57.5321,57.1396,57.2449,134704.0
2024-11-21 12:00:00,59.77,59.78,59.63,59.77,126112.0,57.2257,57.2353,57.0917,57.2257,126112.0
2024-11-21 12:30:00,59.77,59.84,59.75,59.8,109633.0,57.2257,57.2928,57.2066,57.2545,109633.0
2024-11-21 13:00:00,59.79,59.81,59.75,59.81,55821.0,57.2449,57.264,57.2066,57.264,55821.0
2024-11-21 13:30:00,59.8,59.81,59.66,59.73,171536.0,57.2545,57.264,57.1204,57.1874,171536.0
2024-11-21 14:00:00,59.73,59.91,59.72,59.9,313951.0,57.1874,57.3598,57.1779,57.3502,313951.0
2024-11-21 14:30:00,59.9,60.0,59.84,59.99,108329.0,57.3502,57.4459,57.2928,57.4364,108329.0
2024-11-21 15:00:00,59.99,60.03,59.97,60.0,105454.0,57.4364,57.4747,57.4172,57.4459,105454.0
2024-11-21 15:30:00,59.99,60.03,59.88,60.01,225992.0,57.4364,57.4747,57.331,57.4555,225992.0
2024-11-22 09:30:00,59.2,59.58,59.13,59.47,168789.0,56.68,57.0438,56.613,56.9385,168789.0
2024-11-22 10:00:00,59.48,59.66,59.38,59.39,101557.0,56.9481,57.1204,56.8523,56.8619,101557.0
2024-11-22 10:30:00,59.42,59.45,59.29,59.34,160082.0,56.8906,56.9194,56.7662,56.814,160082.0
2024-11-22 11:00:00,59.34,59.35,59.25,59.3,85699.0,56.814,56.8236,56.7279,56.7757,85699.0
2024-11-22 11:30:00,59.3,59.45,59.29,59.43,81689.0,56.7757,56.9194,56.7662,56.9002,81689.0
2024-11-22 12:00:00,59.42,59.53,59.39,59.48,56348.0,56.8906,56.9959,56.8619,56.9481,56348.0
2024-11-22 12:30:00,59.51,59.65,59.48,59.63,47739.0,56.9768,57.1108,56.9481,57.0917,47739.0
2024-11-22 13:00:00,59.65,59.8,59.63,59.73,51636.0,57.1108,57.2545,57.0917,57.1874,51636.0
2024-11-22 13:30:00,59.73,59.75,59.63,59.64,61888.0,57.1874,57.2066,57.0917,57.1013,61888.0
2024-11-22 14:00:00,59.63,59.65,59.5,59.56,82154.0,57.0917,57.1108,56.9672,57.0247,82154.0
2024-11-22 14:30:00,59.56,59.63,59.52,59.55,74060.0,57.0247,57.0917,56.9864,57.0151,74060.0
2024-11-22 15:00:00,59.55,59.56,59.45,59.54,119347.0,57.0151,57.0247,56.9194,57.0055,119347.0
2024-11-22 15:30:00,59.53,59.66,59.46,59.66,150232.0,56.9959,57.1204,56.9289,57.1204,150232.0
2024-11-25 09:30:00,59.66,59.76,59.17,59.21,200588.0,57.1204,57.2162,56.6513,56.6896,200588.0
2024-11-25 10:00:00,59.19,59.2,58.93,59.1,143222.0,56.6704,56.68,56.4215,56.5843,143222.0
2024-11-25 10:30:00,59.08,59.24,58.85,58.88,141430.0,56.5651,56.7183,56.3449,56.3736,141430.0
2024-11-25 11:00:00,58.88,58.94,58.74,58.76,162802.0,56.3736,56.4311,56.2396,56.2587,162802.0
2024-11-25 11:30:00,58.74,58.84,58.6,58.67,69425.0,56.2396,56.3353,56.1055,56.1726,69425.0
2024-11-25 12:00:00,58.69,58.72,58.5,58.53,52724.0,56.1917,56.2204,56.0098,56.0385,52724.0
2024-11-25 12:30:00,58.52,58.55,58.45,58.5,94464.0,56.0289,56.0577,55.9619,56.0098,94464.0
2024-11-25 13:00:00,58.49,58.65,58.48,58.55,75845.0,56.0002,56.1534,55.9906,56.0577,75845.0
2024-11-25 13:30:00,58.54,58.81,58.51,58.79,132322.0,56.0481,56.3066,56.0194,56.2874,132322.0
2024-11-25 14:00:00,58.8,58.83,58.61,58.62,65041.0,56.297,56.3257,56.1151,56.1247,65041.0
2024-11-25 14:30:00,58.62,58.62,58.53,58.55,78010.0,56.1247,56.1247,56.0385,56.0577,78010.0
2024-11-25 15:00:00,58.55,58.59,58.47,58.47,122631.0,56.0577,56.096,55.9811,55.9811,122631.0
2024-11-25 15:30:00,58.47,58.5,58.24,58.26,315304.0,55.9811,56.0098,55.7609,55.78,315304.0
2024-11-26 09:30:00,58.37,58.37,58.0,58.18,157537.0,55.8853,55.8853,55.5311,55.7034,157537.0
2024-11-26 10:00:00,58.19,58.22,57.81,57.85,115366.0,55.713,55.7417,55.3492,55.3875,115366.0
2024-11-26 10:30:00,57.84,58.05,57.8,57.81,115438.0,55.3779,55.5789,55.3396,55.3492,115438.0
2024-11-26 11:00:00,57.8,57.9,57.55,57.59,139513.0,55.3396,55.4353,55.1002,55.1385,139513.0
2024-11-26 11:30:00,57.58,57.64,57.5,57.5,100625.0,55.129,55.1864,55.0524,55.0524,100625.0
2024-11-26 12:00:00,57.49,57.5,57.2,57.3,87745.0,55.0428,55.0524,54.7651,54.8609,87745.0
2024-11-26 12:30:00,57.29,57.46,57.29,57.42,91698.0,54.8513,55.0141,54.8513,54.9758,91698.0
2024-11-26 13:00:00,57.43,57.44,57.33,57.39,68018.0,54.9853,54.9949,54.8896,54.947,68018.0
2024-11-26 13:30:00,57.39,57.39,57.23,57.31,108998.0,54.947,54.947,54.7939,54.8704,108998.0
2024-11-26 14:00:00,57.3,57.38,57.29,57.37,80020.0,54.8609,54.9375,54.8513,54.9279,80020.0
2024-11-26 14:30:00,57.37,57.45,57.34,57.39,69772.0,54.9279,55.0045,54.8992,54.947,69772.0
2024-11-26 15:00:00,57.4,57.47,57.35,57.39,81995.0,54.9566,55.0236,54.9087,54.947,81995.0
2024-11-26 15:30:00,57.38,57.58,57.38,57.53,177761.0,54.9375,55.129,54.9375,55.0811,177761.0
2024-11-27 09:30:00,56.76,57.21,56.69,57.13,287033.0,54.3439,54.7747,54.2768,54.6981,287033.0
2024-11-27 10:00:00,57.12,57.14,56.88,56.93,140083.0,54.6885,54.7077,54.4588,54.5066,140083.0
2024-11-27 10:30:00,56.91,57.16,56.8,57.09,161652.0,54.4875,54.7268,54.3822,54.6598,161652.0
2024-11-27 11:00:00,57.08,57.17,57.03,57.12,116319.0,54.6502,54.7364,54.6024,54.6885,116319.0
2024-11-27 11:30:00,57.11,57.42,57.1,57.26,132035.0,54.679,54.9758,54.6694,54.8226,132035.0
2024-11-27 12:00:00,57.25,57.45,57.23,57.43,102790.0,54.813,55.0045,54.7939,54.9853,102790.0
2024-11-27 12:30:00,57.43,57.44,57.28,57.28,55024.0,54.9853,54.9949,54.8417,54.8417,55024.0
2024-11-27 13:00:00,57.28,57.31,57.23,57.26,55532.0,54.8417,54.8704,54.7939,54.8226,55532.0
2024-11-27 13:30:00,57.26,57.32,57.22,57.3,62268.0,54.8226,54.88,54.7843,54.8609,62268.0
2024-11-27 14:00:00,57.28,57.33,57.22,57.22,71364.0,54.8417,54.8896,54.7843,54.7843,71364.0
2024-11-27 14:30:00,57.24,57.32,57.17,57.23,97353.0,54.8034,54.88,54.7364,54.7939,97353.0
2024-11-27 15:00:00,57.23,57.23,57.09,57.21,95640.0,54.7939,54.7939,54.6598,54.7747,95640.0
2024-11-27 15:30:00,57.19,57.27,57.13,57.16,222272.0,54.7556,54.8321,54.6981,54.7268,222272.0
2024-11-29 09:30:00,57.62,57.83,57.51,57.69,182369.0,55.1673,55.3683,55.0619,55.2343,182369.0
2024-11-29 10:00:00,57.68,57.9,57.66,57.74,70134.0,55.2247,55.4353,55.2055,55.2821,70134.0
2024-11-29 10:30:00,57.73,57.92,57.73,57.8,100982.0,55.2726,55.4545,55.2726,55.3396,100982.0
2024-11-29 11:00:00,57.84,58.06,57.8,57.96,109558.0,55.3779,55.5885,55.3396,55.4928,109558.0
2024-11-29 11:30:00,57.96,58.02,57.75,57.77,95514.0,55.4928,55.5502,55.2917,55.3109,95514.0
2024-11-29 12:00:00,57.77,57.93,57.76,57.89,83951.0,55.3109,55.4641,55.3013,55.4258,83951.0
2024-11-29 12:30:00,57.89,58.01,57.88,58.0,132442.0,55.4258,55.5406,55.4162,55.5311,132442.0
2024-12-02 09:30:00,57.29,57.35,56.39,56.4,248550.0,54.8513,54.9087,53.9896,53.9992,248550.0
2024-12-02 10:00:00,56.43,56.53,56.26,56.43,109144.0,54.0279,54.1236,53.8651,54.0279,109144.0
2024-12-02 10:30:00,56.43,56.55,56.21,56.27,153174.0,54.0279,54.1428,53.8173,53.8747,153174.0
2024-12-02 11:00:00,56.28,56.42,56.2,56.39,129295.0,53.8843,54.0183,53.8077,53.9896,129295.0
2024-12-02 11:30:00,56.39,56.41,56.27,56.28,69882.0,53.9896,54.0088,53.8747,53.8843,69882.0
2024-12-02 12:00:00,56.28,56.4,56.28,56.38,58405.0,53.8843,53.9992,53.8843,53.98,58405.0
2024-12-02 12:30:00,56.39,56.6,56.39,56.5,88891.0,53.9896,54.1907,53.9896,54.0949,88891.0
2024-12-02 13:00:00,56.51,56.51,56.32,56.34,150126.0,54.1045,54.1045,53.9226,53.9417,150126.0
2024-12-02 13:30:00,56.34,56.35,56.25,56.29,171039.0,53.9417,53.9513,53.8556,53.8939,171039.0
2024-12-02 14:00:00,56.29,56.39,56.22,56.39,179565.0,53.8939,53.9896,53.8268,53.9896,179565.0
2024-12-02 14:30:00,56.39,56.43,56.33,56.39,124444.0,53.9896,54.0279,53.9322,53.9896,124444.0
2024-12-02 15:00:00,56.39,56.43,56.31,56.41,215223.0,53.9896,54.0279,53.913,54.0088,215223.0
2024-12-02 15:30:00,56.41,56.62,56.37,56.46,346888.0,54.0088,54.2098,53.9705,54.0566,346888.0
2024-12-03 09:30:00,57.28,57.34,56.85,56.9,115465.0,54.8417,54.8992,54.43,54.4779,115465.0
2024-12-03 10:00:00,56.89,56.93,56.72,56.79,119683.0,54.4683,54.5066,54.3056,54.3726,119683.0
2024-12-03 10:30:00,56.79,56.96,56.79,56.89,69239.0,54.3726,54.5353,54.3726,54.4683,69239.0
2024-12-03 11:00:00,56.89,56.92,56.78,56.91,79030.0,54.4683,54.497,54.363,54.4875,79030.0
2024-12-03 11:30:00,56.92,56.98,56.86,56.95,35865.0,54.497,54.5545,54.4396,54.5258,35865.0
2024-12-03 12:00:00,56.96,57.04,56.95,57.04,66948.0,54.5353,54.6119,54.5258,54.6119,66948.0
2024-12-03 12:30:00,57.04,57.09,56.99,57.03,47056.0,54.6119,54.6598,54.5641,54.6024,47056.0
2024-12-03 13:00:00,57.03,57.13,56.92,57.1,96028.0,54.6024,54.6981,54.497,54.6694,96028.0
2024-12-03 13:30:00,57.11,57.22,57.08,57.22,91093.0,54.679,54.7843,54.6502,54.7843,91093.0
2024-12-03 14:00:00,57.21,57.22,57.02,57.03,76239.0,54.7747,54.7843,54.5928,54.6024,76239.0
2024-12-03 14:30:00,57.03,57.1,57.02,57.07,80474.0,54.6024,54.6694,54.5928,54.6407,80474.0
2024-12-03 15:00:00,57.06,57.13,57.01,57.12,81382.0,54.6311,54.6981,54.5832,54.6885,81382.0
2024-12-03 15:30:00,57.11,57.16,57.02,57.08,257838.0,54.679,54.7268,54.5928,54.6502,257838.0
2024-12-04 09:30:00,57.07,57.1,56.75,56.76,186120.0,54.6407,54.6694,54.3343,54.3439,186120.0
2024-12-04 10:00:00,56.77,56.88,56.52,56.78,91165.0,54.3534,54.4588,54.1141,54.363,91165.0
2024-12-04 10:30:00,56.79,56.94,56.76,56.81,106784.0,54.3726,54.5162,54.3439,54.3917,106784.0
2024-12-04 11:00:00,56.82,56.89,56.69,56.73,114208.0,54.4013,54.4683,54.2768,54.3151,114208.0
2024-12-04 11:30:00,56.73,56.84,56.67,56.67,58061.0,54.3151,54.4205,54.2577,54.2577,58061.0
2024-12-04 12:00:00,56.67,56.71,56.5,56.65,97374.0,54.2577,54.296,54.0949,54.2385,97374.0
2024-12-04 12:30:00,56.63,56.73,56.55,56.55,78815.0,54.2194,54.3151,54.1428,54.1428,78815.0
2024-12-04 13:00:00,56.52,56.62,56.42,56.43,129818.0,54.1141,54.2098,54.0183,54.0279,129818.0
2024-12-04 13:30:00,56.43,56.53,56.34,56.47,146108.0,54.0279,54.1236,53.9417,54.0662,146108.0
2024-12-04 14:00:00,56.44,56.68,56.39,56.5,256206.0,54.0375,54.2673,53.9896,54.0949,256206.0
2024-12-04 14:30:00,56.5,56.65,56.46,56.52,217140.0,54.0949,54.2385,54.0566,54.1141,217140.0
2024-12-04 15:00:00,56.52,56.66,56.49,56.66,143723.0,54.1141,54.2481,54.0854,54.2481,143723.0
2024-12-04 15:30:00,56.66,56.82,56.65,56.75,335090.0,54.2481,54.4013,54.2385,54.3343,335090.0
2024-12-05 09:30:00,57.42,57.59,57.3,57.38,226889.0,54.9758,55.1385,54.8609,54.9375,226889.0
2024-12-05 10:00:00,57.35,57.36,57.06,57.06,115918.0,54.9087,54.9183,54.6311,54.6311,115918.0
2024-12-05 10:30:00,57.07,57.28,57.06,57.24,37520.0,54.6407,54.8417,54.6311,54.8034,37520.0
2024-12-05 11:00:00,57.23,57.29,57.09,57.28,88790.0,54.7939,54.8513,54.6598,54.8417,88790.0
2024-12-05 11:30:00,57.28,57.28,57.06,57.1,64856.0,54.8417,54.8417,54.6311,54.6694,64856.0
2024-12-05 12:00:00,57.1,57.34,57.08,57.26,65378.0,54.6694,54.8992,54.6502,54.8226,65378.0
2024-12-05 12:30:00,57.26,57.32,57.23,57.26,99403.0,54.8226,54.88,54.7939,54.8226,99403.0
2024-12-05 13:00:00,57.27,57.31,57.17,57.26,133427.0,54.8321,54.8704,54.7364,54.8226,133427.0
2024-12-05 13:30:00,57.26,57.48,57.26,57.44,81034.0,54.8226,55.0332,54.8226,54.9949,81034.0
2024-12-05 14:00:00,57.45,57.45,57.33,57.34,102300.0,55.0045,55.0045,54.8896,54.8992,102300.0
2024-12-05 14:30:00,57.34,57.56,57.33,57.55,147822.0,54.8992,55.1098,54.8896,55.1002,147822.0
2024-12-05 15:00:00,57.55,57.67,57.53,57.58,117526.0,55.1002,55.2151,55.0811,55.129,117526.0
2024-12-05 15:30:00,57.57,57.69,57.38,57.49,261301.0,55.1194,55.2343,54.9375,55.0428,261301.0
2024-12-06 09:30:00,57.76,57.77,57.08,57.17,127081.0,55.3013,55.3109,54.6502,54.7364,127081.0
2024-12-06 10:00:00,57.17,57.17,56.97,57.05,157655.0,54.7364,54.7364,54.5449,54.6215,157655.0
2024-12-06 10:30:00,57.04,57.24,56.99,57.22,84961.0,54.6119,54.8034,54.5641,54.7843,84961.0
2024-12-06 11:00:00,57.21,57.28,57.16,57.26,78612.0,54.7747,54.8417,54.7268,54.8226,78612.0
2024-12-06 11:30:00,57.26,57.39,57.2,57.21,59248.0,54.8226,54.947,54.7651,54.7747,59248.0
2024-12-06 12:00:00,57.23,57.24,56.97,57.03,189944.0,54.7939,54.8034,54.5449,54.6024,189944.0
2024-12-06 12:30:00,57.01,57.01,56.89,56.9,104275.0,54.5832,54.5832,54.4683,54.4779,104275.0
2024-12-06 13:00:00,56.89,56.98,56.88,56.9,78854.0,54.4683,54.5545,54.4588,54.4779,78854.0
2024-12-06 13:30:00,56.89,56.98,56.83,56.97,46211.0,54.4683,54.5545,54.4109,54.5449,46211.0
2024-12-06 14:00:00,56.97,56.97,56.79,56.86,95291.0,54.5449,54.5449,54.3726,54.4396,95291.0
2024-12-06 14:30:00,56.86,56.88,56.75,56.77,111863.0,54.4396,54.4588,54.3343,54.3534,111863.0
2024-12-06 15:00:00,56.76,56.96,56.76,56.95,118443.0,54.3439,54.5353,54.3439,54.5258,118443.0
2024-12-06 15:30:00,56.95,57.05,56.86,56.86,381434.0,54.5258,54.6215,54.4396,54.4396,381434.0
2024-12-09 09:30:00,57.87,58.03,57.75,58.01,185858.0,55.4066,55.5598,55.2917,55.5406,185858.0
2024-12-09 10:00:00,57.98,58.45,57.96,58.42,144114.0,55.5119,55.9619,55.4928,55.9332,144114.0
2024-12-09 10:30:00,58.41,58.56,58.33,58.41,140422.0,55.9236,56.0672,55.847,55.9236,140422.0
2024-12-09 11:00:00,58.42,58.46,58.24,58.24,131080.0,55.9332,55.9715,55.7609,55.7609,131080.0
2024-12-09 11:30:00,58.25,58.27,58.04,58.08,98311.0,55.7704,55.7896,55.5694,55.6077,98311.0
2024-12-09 12:00:00,58.08,58.24,57.9,57.98,100390.0,55.6077,55.7609,55.4353,55.5119,100390.0
2024-12-09 12:30:00,57.98,58.11,57.93,58.01,77572.0,55.5119,55.6364,55.4641,55.5406,77572.0
2024-12-09 13:00:00,58.01,58.01,57.77,57.77,92947.0,55.5406,55.5406,55.3109,55.3109,92947.0
2024-12-09 13:30:00,57.78,57.84,57.76,57.77,134402.0,55.3204,55.3779,55.3013,55.3109,134402.0
2024-12-09 14:00:00,57.77,57.86,57.74,57.84,119421.0,55.3109,55.397,55.2821,55.3779,119421.0
2024-12-09 14:30:00,57.86,57.93,57.75,57.79,114113.0,55.397,55.4641,55.2917,55.33,114113.0
2024-12-09 15:00:00,57.79,57.91,57.76,57.87,142088.0,55.33,55.4449,55.3013,55.4066,142088.0
2024-12-09 15:30:00,57.88,57.89,57.61,57.62,227705.0,55.4162,55.4258,55.1577,55.1673,227705.0
2024-12-10 09:30:00,57.63,57.68,57.32,57.34,148122.0,55.1768,55.2247,54.88,54.8992,148122.0
2024-12-10 10:00:00,57.34,57.35,57.08,57.11,81413.0,54.8992,54.9087,54.6502,54.679,81413.0
2024-12-10 10:30:00,57.12,57.27,57.12,57.26,100844.0,54.6885,54.8321,54.6885,54.8226,100844.0
2024-12-10 11:00:00,57.26,57.29,57.07,57.12,199730.0,54.8226,54.8513,54.6407,54.6885,199730.0
2024-12-10 11:30:00,57.14,57.14,56.95,56.95,97180.0,54.7077,54.7077,54.5258,54.5258,97180.0
2024-12-10 12:00:00,56.94,56.96,56.87,56.92,43937.0,54.5162,54.5353,54.4492,54.497,43937.0
2024-12-10 12:30:00,56.93,57.03,56.91,56.97,52548.0,54.5066,54.6024,54.4875,54.5449,52548.0
2024-12-10 13:00:00,56.96,56.99,56.89,56.96,37098.0,54.5353,54.5641,54.4683,54.5353,37098.0
2024-12-10 13:30:00,56.96,57.05,56.95,56.98,60925.0,54.5353,54.6215,54.5258,54.5545,60925.0
2024-12-10 14:00:00,56.97,57.05,56.91,56.99,91526.0,54.5449,54.6215,54.4875,54.5641,91526.0
2024-12-10 14:30:00,56.99,57.05,56.92,57.03,75575.0,54.5641,54.6215,54.497,54.6024,75575.0
2024-12-10 15:00:00,57.03,57.06,56.89,56.93,94697.0,54.6024,54.6311,54.4683,54.5066,94697.0
2024-12-10 15:30:00,56.93,56.97,56.75,56.76,208497.0,54.5066,54.5449,54.3343,54.3439,208497.0
2024-12-11 09:30:00,56.74,56.74,56.12,56.15,258273.0,54.3247,54.3247,53.7311,53.7598,258273.0
2024-12-11 10:00:00,56.14,56.2,56.05,56.16,137105.0,53.7503,53.8077,53.6641,53.7694,137105.0
2024-12-11 10:30:00,56.15,56.15,55.92,56.01,142819.0,53.7598,53.7598,53.5396,53.6258,142819.0
2024-12-11 11:00:00,56.03,56.28,55.95,56.23,106132.0,53.6449,53.8843,53.5683,53.8364,106132.0
2024-12-11 11:30:00,56.23,56.44,56.12,56.43,134695.0,53.8364,54.0375,53.7311,54.0279,134695.0
2024-12-11 12:00:00,56.43,56.47,56.26,56.32,108568.0,54.0279,54.0662,53.8651,53.9226,108568.0
2024-12-11 12:30:00,56.32,56.63,56.3,56.46,122031.0,53.9226,54.2194,53.9034,54.0566,122031.0
2024-12-11 13:00:00,56.43,56.48,56.42,56.47,37448.0,54.0279,54.0758,54.0183,54.0662,37448.0
2024-12-11 13:30:00,56.47,56.54,56.43,56.44,53895.0,54.0662,54.1332,54.0279,54.0375,53895.0
2024-12-11 14:00:00,56.42,56.73,56.42,56.69,177909.0,54.0183,54.3151,54.0183,54.2768,177909.0
2024-12-11 14:30:00,56.7,56.84,56.67,56.82,106749.0,54.2864,54.4205,54.2577,54.4013,106749.0
2024-12-11 15:00:00,56.82,56.83,56.7,56.72,123128.0,54.4013,54.4109,54.2864,54.3056,123128.0
2024-12-11 15:30:00,56.72,56.76,56.6,56.66,238025.0,54.3056,54.3439,54.1907,54.2481,238025.0
2024-12-12 09:30:00,56.24,56.57,56.18,56.52,115444.0,53.846,54.1619,53.7885,54.1141,115444.0
2024-12-12 10:00:00,56.53,56.59,56.11,56.11,147547.0,54.1236,54.1811,53.7215,53.7215,147547.0
2024-12-12 10:30:00,56.09,56.09,55.9,55.95,277397.0,53.7024,53.7024,53.5205,53.5683,277397.0
2024-12-12 11:00:00,55.95,56.0,55.9,55.97,208630.0,53.5683,53.6162,53.5205,53.5875,208630.0
2024-12-12 11:30:00,55.96,56.01,55.88,55.93,176902.0,53.5779,53.6258,53.5013,53.5492,176902.0
2024-12-12 12:00:00,55.93,56.32,55.91,56.23,175258.0,53.5492,53.9226,53.53,53.8364,175258.0
2024-12-12 12:30:00,56.23,56.26,55.9,55.97,99894.0,53.8364,53.8651,53.5205,53.5875,99894.0
2024-12-12 13:00:00,55.97,56.15,55.97,56.14,62925.0,53.5875,53.7598,53.5875,53.7503,62925.0
2024-12-12 13:30:00,56.14,56.14,56.03,56.04,80382.0,53.7503,53.7503,53.6449,53.6545,80382.0
2024-12-12 14:00:00,56.03,56.15,55.98,55.98,121076.0,53.6449,53.7598,53.5971,53.5971,121076.0
2024-12-12 14:30:00,55.99,56.01,55.91,55.91,109325.0,53.6066,53.6258,53.53,53.53,109325.0
2024-12-12 15:00:00,55.92,56.06,55.91,55.96,130574.0,53.5396,53.6737,53.53,53.5779,130574.0
2024-12-12 15:30:00,55.96,55.98,55.89,55.97,193482.0,53.5779,53.5971,53.5109,53.5875,193482.0
2024-12-13 09:30:00,56.27,56.27,55.84,55.84,136521.0,53.8747,53.8747,53.463,53.463,136521.0
2024-12-13 10:00:00,55.84,55.89,55.71,55.8,121527.0,53.463,53.5109,53.3386,53.4247,121527.0
2024-12-13 10:30:00,55.8,55.91,55.76,55.85,71124.0,53.4247,53.53,53.3864,53.4726,71124.0
2024-12-13 11:00:00,55.87,56.1,55.86,56.04,95114.0,53.4917,53.712,53.4822,53.6545,95114.0
2024-12-13 11:30:00,56.05,56.17,55.98,56.16,55077.0,53.6641,53.779,53.5971,53.7694,55077.0
2024-12-13 12:00:00,56.16,56.2,56.04,56.1,96920.0,53.7694,53.8077,53.6545,53.712,96920.0
2024-12-13 12:30:00,56.1,56.13,56.04,56.06,51256.0,53.712,53.7407,53.6545,53.6737,51256.0
2024-12-13 13:00:00,56.06,56.1,55.99,56.05,80946.0,53.6737,53.712,53.6066,53.6641,80946.0
2024-12-13 13:30:00,56.05,56.18,56.02,56.05,72850.0,53.6641,53.7885,53.6354,53.6641,72850.0
2024-12-13 14:00:00,56.06,56.13,56.03,56.09,90727.0,53.6737,53.7407,53.6449,53.7024,90727.0
2024-12-13 14:30:00,56.08,56.14,56.04,56.08,61158.0,53.6928,53.7503,53.6545,53.6928,61158.0
2024-12-13 15:00:00,56.08,56.15,56.03,56.08,74118.0,53.6928,53.7598,53.6449,53.6928,74118.0
2024-12-13 15:30:00,56.08,56.12,55.95,55.95,105129.0,53.6928,53.7311,53.5683,53.5683,105129.0
2024-12-16 09:30:00,54.93,54.95,54.71,54.85,241586.0,52.5918,52.6109,52.3811,52.5152,241586.0
2024-12-16 10:00:00,54.88,55.09,54.84,55.05,91117.0,52.5439,52.7449,52.5056,52.7066,91117.0
2024-12-16 10:30:00,55.05,55.14,54.95,55.07,145324.0,52.7066,52.7928,52.6109,52.7258,145324.0
2024-12-16 11:00:00,55.07,55.08,54.89,54.95,131215.0,52.7258,52.7354,52.5535,52.6109,131215.0
2024-12-16 11:30:00,54.94,55.01,54.83,54.83,73810.0,52.6013,52.6684,52.496,52.496,73810.0
2024-12-16 12:00:00,54.84,54.89,54.79,54.82,137296.0,52.5056,52.5535,52.4577,52.4864,137296.0
2024-12-16 12:30:00,54.81,54.85,54.54,54.57,172260.0,52.4769,52.5152,52.2184,52.2471,172260.0
2024-12-16 13:00:00,54.56,54.62,54.3,54.32,180854.0,52.2375,52.295,51.9886,52.0077,180854.0
2024-12-16 13:30:00,54.33,54.38,54.19,54.36,121360.0,52.0173,52.0652,51.8833,52.046,121360.0
2024-12-16 14:00:00,54.37,54.41,54.24,54.26,149426.0,52.0556,52.0939,51.9311,51.9503,149426.0
2024-12-16 14:30:00,54.25,54.27,54.12,54.24,218053.0,51.9407,51.9599,51.8162,51.9311,218053.0
2024-12-16 15:00:00,54.23,54.32,54.13,54.21,211618.0,51.9216,52.0077,51.8258,51.9024,211618.0
2024-12-16 15:30:00,54.2,54.28,54.16,54.22,432989.0,51.8928,51.9694,51.8545,51.912,432989.0
2024-12-17 09:30:00,54.03,54.2,53.92,54.09,158903.0,51.7301,51.8928,51.6248,51.7875,158903.0
2024-12-17 10:00:00,54.08,54.22,54.05,54.2,123219.0,51.7779,51.912,51.7492,51.8928,123219.0
2024-12-17 10:30:00,54.19,54.27,54.06,54.1,266775.0,51.8833,51.9599,51.7588,51.7971,266775.0
2024-12-17 11:00:00,54.11,54.25,54.09,54.16,202584.0,51.8067,51.9407,51.7875,51.8545,202584.0
2024-12-17 11:30:00,54.16,54.49,54.15,54.45,130035.0,51.8545,52.1705,51.845,52.1322,130035.0
2024-12-17 12:00:00,54.42,54.49,54.16,54.17,81265.0,52.1035,52.1705,51.8545,51.8641,81265.0
2024-12-17 12:30:00,54.18,54.44,54.12,54.44,107836.0,51.8737,52.1226,51.8162,52.1226,107836.0
2024-12-17 13:00:00,54.43,54.45,54.28,54.38,61666.0,52.113,52.1322,51.9694,52.0652,61666.0
2024-12-17 13:30:00,54.38,54.55,54.35,54.49,76062.0,52.0652,52.2279,52.0364,52.1705,76062.0
2024-12-17 14:00:00,54.5,54.55,54.35,54.49,124874.0,52.1801,52.2279,52.0364,52.1705,124874.0
2024-12-17 14:30:00,54.51,54.58,54.49,54.52,89153.0,52.1896,52.2567,52.1705,52.1992,89153.0
2024-12-17 15:00:00,54.52,54.55,54.39,54.44,183358.0,52.1992,52.2279,52.0747,52.1226,183358.0
2024-12-17 15:30:00,54.43,54.5,54.25,54.27,303455.0,52.113,52.1801,51.9407,51.9599,303455.0
2024-12-18 09:30:00,54.48,54.77,54.4,54.52,128708.0,52.1609,52.4386,52.0843,52.1992,128708.0
2024-12-18 10:00:00,54.5,54.61,54.49,54.5,120645.0,52.1801,52.2854,52.1705,52.1801,120645.0
2024-12-18 10:30:00,54.51,54.62,54.48,54.54,118374.0,52.1896,52.295,52.1609,52.2184,118374.0
2024-12-18 11:00:00,54.53,54.67,54.48,54.64,97315.0,52.2088,52.3428,52.1609,52.3141,97315.0
2024-12-18 11:30:00,54.64,54.72,54.61,54.69,66725.0,52.3141,52.3907,52.2854,52.362,66725.0
2024-12-18 12:00:00,54.69,54.83,54.67,54.8,50472.0,52.362,52.496,52.3428,52.4673,50472.0
2024-12-18 12:30:00,54.8,54.8,54.68,54.69,40699.0,52.4673,52.4673,52.3524,52.362,40699.0
2024-12-18 13:00:00,54.7,54.73,54.64,54.69,54006.0,52.3715,52.4003,52.3141,52.362,54006.0
2024-12-18 13:30:00,54.7,54.8,54.69,54.79,55243.0,52.3715,52.4673,52.362,52.4577,55243.0
2024-12-18 14:00:00,54.78,54.79,54.45,54.47,114331.0,52.4481,52.4577,52.1322,52.1513,114331.0
2024-12-18 14:30:00,54.47,54.56,54.15,54.16,135811.0,52.1513,52.2375,51.845,51.8545,135811.0
2024-12-18 15:00:00,54.16,54.25,53.87,53.9,134061.0,51.8545,51.9407,51.5769,51.6056,134061.0
2024-12-18 15:30:00,53.9,53.93,53.56,53.71,373215.0,51.6056,51.6343,51.2801,51.4237,373215.0
2024-12-19 09:30:00,54.19,54.26,53.98,54.07,212393.0,51.8833,51.9503,51.6822,51.7684,212393.0
2024-12-19 10:00:00,54.07,54.12,53.81,53.88,493119.0,51.7684,51.8162,51.5194,51.5865,493119.0
2024-12-19 10:30:00,53.88,54.0,53.8,53.89,126717.0,51.5865,51.7013,51.5099,51.596,126717.0
2024-12-19 11:00:00,53.9,53.92,53.73,53.85,96685.0,51.6056,51.6248,51.4428,51.5577,96685.0
2024-12-19 11:30:00,53.85,53.95,53.75,53.75,104908.0,51.5577,51.6535,51.462,51.462,104908.0
2024-12-19 12:00:00,53.75,53.93,53.75,53.88,83689.0,51.462,51.6343,51.462,51.5865,83689.0
2024-12-19 12:30:00,53.89,53.89,53.79,53.84,81696.0,51.596,51.596,51.5003,51.5482,81696.0
2024-12-19 13:00:00,53.82,53.86,53.64,53.65,154414.0,51.529,51.5673,51.3567,51.3662,154414.0
2024-12-19 13:30:00,53.65,53.94,53.65,53.91,168865.0,51.3662,51.6439,51.3662,51.6152,168865.0
2024-12-19 14:00:00,53.91,53.98,53.71,53.8,139082.0,51.6152,51.6822,51.4237,51.5099,139082.0
2024-12-19 14:30:00,53.8,53.85,53.71,53.76,119615.0,51.5099,51.5577,51.4237,51.4716,119615.0
2024-12-19 15:00:00,53.74,53.84,53.68,53.75,143102.0,51.4524,51.5482,51.395,51.462,143102.0
2024-12-19 15:30:00,53.74,53.92,53.64,53.67,252993.0,51.4524,51.6248,51.3567,51.3854,252993.0
2024-12-20 09:30:00,53.41,53.59,53.29,53.56,201710.0,51.1365,51.3088,51.0216,51.2801,201710.0
2024-12-20 10:00:00,53.57,53.74,53.55,53.68,66989.0,51.2896,51.4524,51.2705,51.395,66989.0
2024-12-20 10:30:00,53.69,53.79,53.69,53.69,78567.0,51.4045,51.5003,51.4045,51.4045,78567.0
2024-12-20 11:00:00,53.7,54.11,53.68,54.07,262625.0,51.4141,51.8067,51.395,51.7684,262625.0
2024-12-20 11:30:00,54.07,54.27,54.04,54.26,80173.0,51.7684,51.9599,51.7396,51.9503,80173.0
2024-12-20 12:00:00,54.25,54.35,54.21,54.35,70687.0,51.9407,52.0364,51.9024,52.0364,70687.0
2024-12-20 12:30:00,54.34,54.34,54.22,54.32,58164.0,52.0269,52.0269,51.912,52.0077,58164.0
2024-12-20 13:00:00,54.32,54.36,54.2,54.26,106346.0,52.0077,52.046,51.8928,51.9503,106346.0
2024-12-20 13:30:00,54.26,54.44,54.25,54.33,76524.0,51.9503,52.1226,51.9407,52.0173,76524.0
2024-12-20 14:00:00,54.33,54.39,54.24,54.38,106106.0,52.0173,52.0747,51.9311,52.0652,106106.0
2024-12-20 14:30:00,54.36,54.45,54.36,54.38,109571.0,52.046,52.1322,52.046,52.0652,109571.0
2024-12-20 15:00:00,54.4,54.41,54.21,54.28,167889.0,52.0843,52.0939,51.9024,51.9694,167889.0
2024-12-20 15:30:00,54.3,54.31,54.12,54.2,278866.0,51.9886,51.9981,51.8162,51.8928,278866.0
2024-12-23 09:30:00,53.86,53.95,53.78,53.84,160207.0,51.5673,51.6535,51.4907,51.5482,160207.0
2024-12-23 10:00:00,53.86,53.86,53.69,53.79,84432.0,51.5673,51.5673,51.4045,51.5003,84432.0
2024-12-23 10:30:00,53.82,53.84,53.7,53.71,74183.0,51.529,51.5482,51.4141,51.4237,74183.0
2024-12-23 11:00:00,53.72,53.94,53.72,53.83,166054.0,51.4333,51.6439,51.4333,51.5386,166054.0
2024-12-23 11:30:00,53.83,54.1,53.81,54.07,85087.0,51.5386,51.7971,51.5194,51.7684,85087.0
2024-12-23 12:00:00,54.07,54.15,54.04,54.14,47769.0,51.7684,51.845,51.7396,51.8354,47769.0
2024-12-23 12:30:00,54.14,54.21,54.1,54.15,68086.0,51.8354,51.9024,51.7971,51.845,68086.0
2024-12-23 13:00:00,54.15,54.3,54.15,54.25,45700.0,51.845,51.9886,51.845,51.9407,45700.0
2024-12-23 13:30:00,54.29,54.32,54.18,54.25,45214.0,51.979,52.0077,51.8737,51.9407,45214.0
2024-12-23 14:00:00,54.23,54.26,54.16,54.16,61737.0,51.9216,51.9503,51.8545,51.8545,61737.0
2024-12-23 14:30:00,54.18,54.26,54.12,54.16,107087.0,51.8737,51.9503,51.8162,51.8545,107087.0
2024-12-23 15:00:00,54.16,54.16,53.87,53.95,143219.0,51.8545,51.8545,51.5769,51.6535,143219.0
2024-12-23 15:30:00,53.96,54.31,53.92,54.26,293601.0,51.663,51.9981,51.6248,51.9503,293601.0
2024-12-24 09:30:00,54.25,54.37,53.84,53.89,98095.0,51.9407,52.0556,51.5482,51.596,98095.0
2024-12-24 10:00:00,53.9,54.16,53.9,54.14,45183.0,51.6056,51.8545,51.6056,51.8354,45183.0
2024-12-24 10:30:00,54.15,54.33,54.11,54.15,131452.0,51.845,52.0173,51.8067,51.845,131452.0
2024-12-24 11:00:00,54.13,54.13,53.9,54.04,86967.0,51.8258,51.8258,51.6056,51.7396,86967.0
2024-12-24 11:30:00,54.03,54.36,54.03,54.3,72547.0,51.7301,52.046,51.7301,51.9886,72547.0
2024-12-24 12:00:00,54.31,54.43,54.25,54.33,82605.0,51.9981,52.113,51.9407,52.0173,82605.0
2024-12-24 12:30:00,54.33,54.46,54.31,54.39,67697.0,52.0173,52.1418,51.9981,52.0747,67697.0
2024-12-26 09:30:00,54.65,54.69,54.49,54.68,91133.0,52.3237,52.362,52.1705,52.3524,91133.0
2024-12-26 10:00:00,54.67,54.82,54.67,54.75,87001.0,52.3428,52.4864,52.3428,52.4194,87001.0
2024-12-26 10:30:00,54.73,54.86,54.73,54.86,67426.0,52.4003,52.5247,52.4003,52.5247,67426.0
2024-12-26 11:00:00,54.86,54.94,54.83,54.91,66530.0,52.5247,52.6013,52.496,52.5726,66530.0
2024-12-26 11:30:00,54.91,54.98,54.9,54.97,75296.0,52.5726,52.6396,52.563,52.6301,75296.0
2024-12-26 12:00:00,54.97,55.06,54.91,54.91,103787.0,52.6301,52.7162,52.5726,52.5726,103787.0
2024-12-26 12:30:00,54.91,54.94,54.8,54.81,71061.0,52.5726,52.6013,52.4673,52.4769,71061.0
2024-12-26 13:00:00,54.8,54.81,54.68,54.69,31961.0,52.4673,52.4769,52.3524,52.362,31961.0
2024-12-26 13:30:00,54.7,54.73,54.65,54.71,36828.0,52.3715,52.4003,52.3237,52.3811,36828.0
2024-12-26 14:00:00,54.71,54.71,54.5,54.57,53513.0,52.3811,52.3811,52.1801,52.2471,53513.0
2024-12-26 14:30:00,54.55,54.59,54.51,54.54,68644.0,52.2279,52.2662,52.1896,52.2184,68644.0
2024-12-26 15:00:00,54.54,54.61,54.51,54.55,69413.0,52.2184,52.2854,52.1896,52.2279,69413.0
2024-12-26 15:30:00,54.54,54.57,54.4,54.41,140604.0,52.2184,52.2471,52.0843,52.0939,140604.0
2024-12-27 09:30:00,54.52,54.96,54.45,54.89,127688.0,52.1992,52.6205,52.1322,52.5535,127688.0
2024-12-27 10:00:00,54.88,54.89,54.68,54.78,137236.0,52.5439,52.5535,52.3524,52.4481,137236.0
2024-12-27 10:30:00,54.78,55.03,54.77,54.96,81012.0,52.4481,52.6875,52.4386,52.6205,81012.0
2024-12-27 11:00:00,54.96,55.02,54.88,54.98,87397.0,52.6205,52.6779,52.5439,52.6396,87397.0
2024-12-27 11:30:00,54.98,54.99,54.55,54.59,73693.0,52.6396,52.6492,52.2279,52.2662,73693.0
2024-12-27 12:00:00,54.58,54.59,54.5,54.54,66005.0,52.2567,52.2662,52.1801,52.2184,66005.0
2024-12-27 12:30:00,54.54,54.58,54.43,54.5,59238.0,52.2184,52.2567,52.113,52.1801,59238.0
2024-12-27 13:00:00,54.5,54.6,54.48,54.53,62496.0,52.1801,52.2758,52.1609,52.2088,62496.0
2024-12-27 13:30:00,54.52,54.61,54.52,54.56,67700.0,52.1992,52.2854,52.1992,52.2375,67700.0
2024-12-27 14:00:00,54.56,54.68,54.51,54.57,99833.0,52.2375,52.3524,52.1896,52.2471,99833.0
2024-12-27 14:30:00,54.57,54.74,54.54,54.74,59924.0,52.2471,52.4098,52.2184,52.4098,59924.0
2024-12-27 15:00:00,54.73,54.73,54.49,54.49,70916.0,52.4003,52.4003,52.1705,52.1705,70916.0
2024-12-27 15:30:00,54.49,54.63,54.41,54.57,143608.0,52.1705,52.3045,52.0939,52.2471,143608.0
2024-12-30 09:30:00,54.73,54.74,54.45,54.6,172064.0,52.4003,52.4098,52.1322,52.2758,172064.0
2024-12-30 10:00:00,54.58,54.59,54.39,54.43,82519.0,52.2567,52.2662,52.0747,52.113,82519.0
2024-12-30 10:30:00,54.45,54.48,54.3,54.38,83182.0,52.1322,52.1609,51.9886,52.0652,83182.0
2024-12-30 11:00:00,54.38,54.52,54.37,54.44,94848.0,52.0652,52.1992,52.0556,52.1226,94848.0
2024-12-30 11:30:00,54.45,54.55,54.38,54.39,53765.0,52.1322,52.2279,52.0652,52.0747,53765.0
2024-12-30 12:00:00,54.44,54.57,54.39,54.55,71442.0,52.1226,52.2471,52.0747,52.2279,71442.0
2024-12-30 12:30:00,54.53,54.64,54.5,54.55,58811.0,52.2088,52.3141,52.1801,52.2279,58811.0
2024-12-30 13:00:00,54.54,54.71,54.51,54.63,116418.0,52.2184,52.3811,52.1896,52.3045,116418.0
2024-12-30 13:30:00,54.62,54.79,54.54,54.71,88789.0,52.295,52.4577,52.2184,52.3811,88789.0
2024-12-30 14:00:00,54.71,54.72,54.5,54.6,91630.0,52.3811,52.3907,52.1801,52.2758,91630.0
2024-12-30 14:30:00,54.61,54.66,54.57,54.57,39969.0,52.2854,52.3333,52.2471,52.2471,39969.0
2024-12-30 15:00:00,54.57,54.66,54.51,54.6,90474.0,52.2471,52.3333,52.1896,52.2758,90474.0
2024-12-30 15:30:00,54.6,54.62,54.42,54.52,180023.0,52.2758,52.295,52.1035,52.1992,180023.0
2024-12-31 09:30:00,54.25,54.55,54.08,54.49,104154.0,52.7325,53.0241,52.5673,52.9658,104154.0
2024-12-31 10:00:00,54.54,54.61,54.44,54.52,48967.0,53.0144,53.0825,52.9172,52.995,48967.0
2024-12-31 10:30:00,54.51,54.56,54.44,54.5,31115.0,52.9853,53.0339,52.9172,52.9755,31115.0
2024-12-31 11:00:00,54.51,54.53,54.38,54.4,44036.0,52.9853,53.0047,52.8589,52.8783,44036.0
2024-12-31 11:30:00,54.44,54.44,54.24,54.29,84120.0,52.9172,52.9172,52.7228,52.7714,84120.0
2024-12-31 12:00:00,54.24,54.43,54.22,54.4,59094.0,52.7228,52.9075,52.7034,52.8783,59094.0
2024-12-31 12:30:00,54.4,54.53,54.2,54.44,107196.0,52.8783,53.0047,52.6839,52.9172,107196.0
2024-12-31 13:00:00,54.44,54.46,54.29,54.29,30879.0,52.9172,52.9366,52.7714,52.7714,30879.0
2024-12-31 13:30:00,54.33,54.41,54.29,54.36,51184.0,52.8103,52.888,52.7714,52.8394,51184.0
2024-12-31 14:00:00,54.36,54.54,54.28,54.51,58707.0,52.8394,53.0144,52.7617,52.9853,58707.0
2024-12-31 14:30:00,54.51,54.67,54.44,54.6,44850.0,52.9853,53.1408,52.9172,53.0727,44850.0
2024-12-31 15:00:00,54.6,54.79,54.56,54.79,92124.0,53.0727,53.2574,53.0339,53.2574,92124.0
2024-12-31 15:30:00,54.78,54.87,54.53,54.53,203175.0,53.2477,53.3352,53.0047,53.0047,203175.0
2025-01-02 09:30:00,54.96,55.25,54.92,55.15,143838.0,53.4227,53.7046,53.3838,53.6073,143838.0
2025-01-02 10:00:00,55.12,55.22,55.0,55.14,132604.0,53.5782,53.6754,53.4615,53.5976,132604.0
2025-01-02 10:30:00,55.13,55.31,55.08,55.18,44862.0,53.5879,53.7629,53.5393,53.6365,44862.0
2025-01-02 11:00:00,55.17,55.17,54.87,55.02,108699.0,53.6268,53.6268,53.3352,53.481,108699.0
2025-01-02 11:30:00,55.01,55.2,54.93,55.18,45792.0,53.4713,53.6559,53.3935,53.6365,45792.0
2025-01-02 12:00:00,55.19,55.32,55.18,55.19,79385.0,53.6462,53.7726,53.6365,53.6462,79385.0
2025-01-02 12:30:00,55.19,55.19,55.08,55.16,41274.0,53.6462,53.6462,53.5393,53.6171,41274.0
2025-01-02 13:00:00,55.15,55.15,54.97,55.07,108291.0,53.6073,53.6073,53.4324,53.5296,108291.0
2025-01-02 13:30:00,55.06,55.06,54.89,54.93,104077.0,53.5199,53.5199,53.3546,53.3935,104077.0
2025-01-02 14:00:00,54.93,55.04,54.91,55.04,39525.0,53.3935,53.5004,53.3741,53.5004,39525.0
2025-01-02 14:30:00,55.03,55.06,54.9,54.91,67694.0,53.4907,53.5199,53.3643,53.3741,67694.0
2025-01-02 15:00:00,54.92,55.02,54.87,54.98,98552.0,53.3838,53.481,53.3352,53.4421,98552.0
2025-01-02 15:30:00,54.98,55.08,54.9,55.06,176000.0,53.4421,53.5393,53.3643,53.5199,176000.0
2025-01-03 09:30:00,55.91,55.92,55.61,55.72,83582.0,54.3461,54.3558,54.0545,54.1614,83582.0
2025-01-03 10:00:00,55.71,55.71,55.54,55.55,67287.0,54.1517,54.1517,53.9864,53.9962,67287.0
2025-01-03 10:30:00,55.55,55.7,55.54,55.67,111024.0,53.9962,54.142,53.9864,54.1128,111024.0
2025-01-03 11:00:00,55.7,55.7,55.54,55.57,57066.0,54.142,54.142,53.9864,54.0156,57066.0
2025-01-03 11:30:00,55.57,55.64,55.43,55.64,37054.0,54.0156,54.0836,53.8795,54.0836,37054.0
2025-01-03 12:00:00,55.6,55.72,55.6,55.68,39655.0,54.0448,54.1614,54.0448,54.1225,39655.0
2025-01-03 12:30:00,55.68,55.76,55.65,55.73,33497.0,54.1225,54.2003,54.0934,54.1711,33497.0
2025-01-03 13:00:00,55.74,55.75,55.59,55.64,93736.0,54.1808,54.1906,54.035,54.0836,93736.0
2025-01-03 13:30:00,55.65,55.68,55.48,55.5,84507.0,54.0934,54.1225,53.9281,53.9476,84507.0
2025-01-03 14:00:00,55.5,55.55,55.47,55.51,101914.0,53.9476,53.9962,53.9184,53.9573,101914.0
2025-01-03 14:30:00,55.51,55.54,55.47,55.49,54963.0,53.9573,53.9864,53.9184,53.9378,54963.0
2025-01-03 15:00:00,55.5,55.55,55.47,55.52,68457.0,53.9476,53.9962,53.9184,53.967,68457.0
2025-01-03 15:30:00,55.53,55.53,55.44,55.49,192724.0,53.9767,53.9767,53.8892,53.9378,192724.0
2025-01-06 09:30:00,56.25,56.65,56.17,56.61,111525.0,54.6766,55.0654,54.5988,55.0265,111525.0
2025-01-06 10:00:00,56.61,56.71,56.53,56.65,82327.0,55.0265,55.1237,54.9487,55.0654,82327.0
2025-01-06 10:30:00,56.65,56.76,56.49,56.74,150844.0,55.0654,55.1723,54.9099,55.1529,150844.0
2025-01-06 11:00:00,56.75,56.82,56.69,56.78,258239.0,55.1626,55.2306,55.1043,55.1918,258239.0
2025-01-06 11:30:00,56.79,56.94,56.74,56.74,88655.0,55.2015,55.3473,55.1529,55.1529,88655.0
2025-01-06 12:00:00,56.77,56.82,56.72,56.75,85006.0,55.182,55.2306,55.1334,55.1626,85006.0
2025-01-06 12:30:00,56.75,56.75,56.57,56.58,85701.0,55.1626,55.1626,54.9876,54.9973,85701.0
2025-01-06 13:00:00,56.58,56.79,56.57,56.64,156132.0,54.9973,55.2015,54.9876,55.0557,156132.0
2025-01-06 13:30:00,56.65,56.77,56.59,56.68,66768.0,55.0654,55.182,55.0071,55.0946,66768.0
2025-01-06 14:00:00,56.68,56.7,56.62,56.65,74771.0,55.0946,55.114,55.0362,55.0654,74771.0
2025-01-06 14:30:00,56.67,56.74,56.61,56.65,60970.0,55.0848,55.1529,55.0265,55.0654,60970.0
2025-01-06 15:00:00,56.64,56.66,56.49,56.51,99922.0,55.0557,55.0751,54.9099,54.9293,99922.0
2025-01-06 15:30:00,56.52,56.67,56.48,56.56,216296.0,54.939,55.0848,54.9001,54.9779,216296.0
2025-01-07 09:30:00,57.04,57.09,56.88,57.0,210197.0,55.4445,55.4931,55.289,55.4056,210197.0
2025-01-07 10:00:00,57.0,57.23,56.79,57.19,265902.0,55.4056,55.6292,55.2015,55.5903,265902.0
2025-01-07 10:30:00,57.18,57.24,56.94,57.08,167428.0,55.5806,55.6389,55.3473,55.4834,167428.0
2025-01-07 11:00:00,57.09,57.16,56.94,56.98,119579.0,55.4931,55.5611,55.3473,55.3862,119579.0
2025-01-07 11:30:00,56.98,57.2,56.86,57.07,116363.0,55.3862,55.6,55.2695,55.4736,116363.0
2025-01-07 12:00:00,57.09,57.23,57.07,57.13,104687.0,55.4931,55.6292,55.4736,55.532,104687.0
2025-01-07 12:30:00,57.14,57.25,57.09,57.23,78211.0,55.5417,55.6486,55.4931,55.6292,78211.0
2025-01-07 13:00:00,57.24,57.29,57.18,57.26,78679.0,55.6389,55.6875,55.5806,55.6583,78679.0
2025-01-07 13:30:00,57.24,57.27,57.07,57.09,77086.0,55.6389,55.668,55.4736,55.4931,77086.0
2025-01-07 14:00:00,57.08,57.23,57.08,57.15,64204.0,55.4834,55.6292,55.4834,55.5514,64204.0
2025-01-07 14:30:00,57.16,57.16,57.01,57.01,48477.0,55.5611,55.5611,55.4153,55.4153,48477.0
2025-01-07 15:00:00,57.02,57.02,56.85,56.93,82415.0,55.425,55.425,55.2598,55.3376,82415.0
2025-01-07 15:30:00,56.88,57.1,56.83,57.04,221747.0,55.289,55.5028,55.2404,55.4445,221747.0
2025-01-08 09:30:00,56.3,56.51,56.17,56.32,77576.0,54.7252,54.9293,54.5988,54.7446,77576.0
2025-01-08 10:00:00,56.3,56.64,56.3,56.51,58555.0,54.7252,55.0557,54.7252,54.9293,58555.0
2025-01-08 10:30:00,56.5,56.68,56.49,56.66,122969.0,54.9196,55.0946,54.9099,55.0751,122969.0
2025-01-08 11:00:00,56.65,56.68,56.44,56.57,117712.0,55.0654,55.0946,54.8613,54.9876,117712.0
2025-01-08 11:30:00,56.57,56.83,56.56,56.75,106664.0,54.9876,55.2404,54.9779,55.1626,106664.0
2025-01-08 12:00:00,56.74,56.79,56.54,56.55,49187.0,55.1529,55.2015,54.9585,54.9682,49187.0
2025-01-08 12:30:00,56.55,56.58,56.45,56.55,57476.0,54.9682,54.9973,54.871,54.9682,57476.0
2025-01-08 13:00:00,56.55,56.66,56.54,56.59,65765.0,54.9682,55.0751,54.9585,55.0071,65765.0
2025-01-08 13:30:00,56.61,56.62,56.41,56.41,104391.0,55.0265,55.0362,54.8321,54.8321,104391.0
2025-01-08 14:00:00,56.42,56.67,56.4,56.65,116689.0,54.8418,55.0848,54.8224,55.0654,116689.0
2025-01-08 14:30:00,56.65,56.66,56.55,56.58,69212.0,55.0654,55.0751,54.9682,54.9973,69212.0
2025-01-08 15:00:00,56.59,56.77,56.58,56.75,67404.0,55.0071,55.182,54.9973,55.1626,67404.0
2025-01-08 15:30:00,56.74,56.87,56.68,56.83,144115.0,55.1529,55.2792,55.0946,55.2404,144115.0
2025-01-10 09:30:00,57.69,57.89,57.5,57.53,280914.0,56.0763,56.2707,55.8916,55.9208,280914.0
2025-01-10 10:00:00,57.52,57.52,57.15,57.29,84854.0,55.9111,55.9111,55.5514,55.6875,84854.0
2025-01-10 10:30:00,57.26,57.26,56.8,56.82,197821.0,55.6583,55.6583,55.2112,55.2306,197821.0
2025-01-10 11:00:00,56.81,56.81,56.44,56.49,113528.0,55.2209,55.2209,54.8613,54.9099,113528.0
2025-01-10 11:30:00,56.49,56.85,56.34,56.73,132907.0,54.9099,55.2598,54.7641,55.1432,132907.0
2025-01-10 12:00:00,56.74,56.9,56.67,56.89,50374.0,55.1529,55.3084,55.0848,55.2987,50374.0
2025-01-10 12:30:00,56.88,56.95,56.85,56.93,72452.0,55.289,55.357,55.2598,55.3376,72452.0
2025-01-10 13:00:00,56.92,57.05,56.9,57.01,68085.0,55.3278,55.4542,55.3084,55.4153,68085.0
2025-01-10 13:30:00,57.02,57.11,56.95,57.04,50151.0,55.425,55.5125,55.357,55.4445,50151.0
2025-01-10 14:00:00,57.03,57.08,56.87,57.04,91526.0,55.4348,55.4834,55.2792,55.4445,91526.0
2025-01-10 14:30:00,57.02,57.05,56.86,56.93,49482.0,55.425,55.4542,55.2695,55.3376,49482.0
2025-01-10 15:00:00,56.92,56.95,56.68,56.71,88553.0,55.3278,55.357,55.0946,55.1237,88553.0
2025-01-10 15:30:00,56.7,56.79,56.65,56.7,174899.0,55.114,55.2015,55.0654,55.114,174899.0
2025-01-13 09:30:00,56.76,57.08,56.74,57.06,80872.0,55.1723,55.4834,55.1529,55.4639,80872.0
2025-01-13 10:00:00,57.05,57.14,56.87,57.11,127136.0,55.4542,55.5417,55.2792,55.5125,127136.0
2025-01-13 10:30:00,57.12,57.16,56.88,56.9,192078.0,55.5222,55.5611,55.289,55.3084,192078.0
2025-01-13 11:00:00,56.9,57.11,56.88,57.07,281204.0,55.3084,55.5125,55.289,55.4736,281204.0
2025-01-13 11:30:00,57.07,57.09,56.96,56.98,64424.0,55.4736,55.4931,55.3667,55.3862,64424.0
2025-01-13 12:00:00,56.97,57.04,56.78,56.82,157529.0,55.3764,55.4445,55.1918,55.2306,157529.0
2025-01-13 12:30:00,56.82,56.97,56.74,56.96,59673.0,55.2306,55.3764,55.1529,55.3667,59673.0
2025-01-13 13:00:00,56.94,56.95,56.69,56.87,208047.0,55.3473,55.357,55.1043,55.2792,208047.0
2025-01-13 13:30:00,56.89,56.95,56.86,56.86,49892.0,55.2987,55.357,55.2695,55.2695,49892.0
2025-01-13 14:00:00,56.87,56.9,56.73,56.88,38253.0,55.2792,55.3084,55.1432,55.289,38253.0
2025-01-13 14:30:00,56.88,56.89,56.75,56.76,58686.0,55.289,55.2987,55.1626,55.1723,58686.0
2025-01-13 15:00:00,56.77,56.82,56.74,56.77,79118.0,55.182,55.2306,55.1529,55.182,79118.0
2025-01-13 15:30:00,56.76,56.81,56.7,56.81,185072.0,55.1723,55.2209,55.114,55.2209,185072.0
2025-01-14 09:30:00,56.95,57.2,56.91,57.08,111010.0,55.357,55.6,55.3181,55.4834,111010.0
2025-01-14 10:00:00,57.08,57.16,56.83,56.93,68313.0,55.4834,55.5611,55.2404,55.3376,68313.0
2025-01-14 10:30:00,56.95,57.19,56.93,57.12,103163.0,55.357,55.5903,55.3376,55.5222,103163.0
2025-01-14 11:00:00,57.14,57.16,57.04,57.11,81212.0,55.5417,55.5611,55.4445,55.5125,81212.0
2025-01-14 11:30:00,57.1,57.18,56.93,56.93,73787.0,55.5028,55.5806,55.3376,55.3376,73787.0
2025-01-14 12:00:00,56.93,57.08,56.9,57.08,103468.0,55.3376,55.4834,55.3084,55.4834,103468.0
2025-01-14 12:30:00,57.08,57.28,57.07,57.28,70078.0,55.4834,55.6778,55.4736,55.6778,70078.0
2025-01-14 13:00:00,57.27,57.38,57.27,57.35,59831.0,55.668,55.775,55.668,55.7458,59831.0
2025-01-14 13:30:00,57.35,57.5,57.35,57.49,46788.0,55.7458,55.8916,55.7458,55.8819,46788.0
2025-01-14 14:00:00,57.49,57.51,57.4,57.49,128171.0,55.8819,55.9013,55.7944,55.8819,128171.0
2025-01-14 14:30:00,57.48,57.62,57.4,57.41,86445.0,55.8722,56.0083,55.7944,55.8041,86445.0
2025-01-14 15:00:00,57.42,57.57,57.4,57.52,110278.0,55.8139,55.9597,55.7944,55.9111,110278.0
2025-01-14 15:30:00,57.52,57.63,57.38,57.55,190336.0,55.9111,56.018,55.775,55.9402,190336.0
2025-01-15 09:30:00,57.6,57.82,57.58,57.8,56870.0,55.9888,56.2027,55.9694,56.1832,56870.0
2025-01-15 10:00:00,57.79,57.84,57.65,57.75,117789.0,56.1735,56.2221,56.0374,56.1346,117789.0
2025-01-15 10:30:00,57.75,57.81,57.64,57.65,60254.0,56.1346,56.1929,56.0277,56.0374,60254.0
2025-01-15 11:00:00,57.66,57.66,57.5,57.62,103911.0,56.0471,56.0471,55.8916,56.0083,103911.0
2025-01-15 11:30:00,57.6,57.66,57.39,57.43,71942.0,55.9888,56.0471,55.7847,55.8236,71942.0
2025-01-15 12:00:00,57.47,57.6,57.41,57.44,42075.0,55.8625,55.9888,55.8041,55.8333,42075.0
2025-01-15 12:30:00,57.43,57.57,57.41,57.56,37538.0,55.8236,55.9597,55.8041,55.9499,37538.0
2025-01-15 13:00:00,57.53,57.65,57.51,57.62,33587.0,55.9208,56.0374,55.9013,56.0083,33587.0
2025-01-15 13:30:00,57.62,57.74,57.59,57.74,26951.0,56.0083,56.1249,55.9791,56.1249,26951.0
2025-01-15 14:00:00,57.73,57.82,57.7,57.78,54954.0,56.1152,56.2027,56.086,56.1638,54954.0
2025-01-15 14:30:00,57.76,57.86,57.76,57.84,45635.0,56.1443,56.2415,56.1443,56.2221,45635.0
2025-01-15 15:00:00,57.84,57.89,57.83,57.87,60211.0,56.2221,56.2707,56.2124,56.2513,60211.0
2025-01-15 15:30:00,57.86,57.94,57.72,57.72,221984.0,56.2415,56.3193,56.1055,56.1055,221984.0
2025-01-16 09:30:00,58.83,58.97,58.75,58.8,376575.0,57.1844,57.3205,57.1066,57.1553,376575.0
2025-01-16 10:00:00,58.8,58.86,58.65,58.85,106452.0,57.1553,57.2136,57.0094,57.2039,106452.0
2025-01-16 10:30:00,58.83,58.94,58.77,58.92,586608.0,57.1844,57.2913,57.1261,57.2719,586608.0
2025-01-16 11:00:00,58.92,59.08,58.85,59.07,821128.0,57.2719,57.4274,57.2039,57.4177,821128.0
2025-01-16 11:30:00,59.05,59.21,59.01,59.2,701661.0,57.3983,57.5538,57.3594,57.5441,701661.0
2025-01-16 12:00:00,59.21,59.48,59.17,59.48,167422.0,57.5538,57.8162,57.5149,57.8162,167422.0
2025-01-16 12:30:00,59.48,59.81,59.47,59.69,196262.0,57.8162,58.137,57.8065,58.0204,196262.0
2025-01-16 13:00:00,59.69,59.7,59.48,59.53,212889.0,58.0204,58.0301,57.8162,57.8648,212889.0
2025-01-16 13:30:00,59.52,59.55,59.32,59.41,160537.0,57.8551,57.8843,57.6607,57.7482,160537.0
2025-01-16 14:00:00,59.41,59.49,59.26,59.37,220407.0,57.7482,57.826,57.6024,57.7093,220407.0
2025-01-16 14:30:00,59.38,59.53,59.3,59.52,164471.0,57.719,57.8648,57.6413,57.8551,164471.0
2025-01-16 15:00:00,59.52,59.53,59.32,59.36,184276.0,57.8551,57.8648,57.6607,57.6996,184276.0
2025-01-16 15:30:00,59.36,59.36,59.03,59.03,364797.0,57.6996,57.6996,57.3788,57.3788,364797.0
2025-01-17 09:30:00,59.23,59.5,59.1,59.45,319750.0,57.5732,57.8357,57.4469,57.7871,319750.0
2025-01-17 10:00:00,59.43,59.64,59.36,59.44,181154.0,57.7676,57.9718,57.6996,57.7773,181154.0
2025-01-17 10:30:00,59.43,59.45,59.24,59.25,312074.0,57.7676,57.7871,57.5829,57.5927,312074.0
2025-01-17 11:00:00,59.24,59.27,59.1,59.19,128908.0,57.5829,57.6121,57.4469,57.5343,128908.0
2025-01-17 11:30:00,59.17,59.23,59.1,59.11,32772.0,57.5149,57.5732,57.4469,57.4566,32772.0
2025-01-17 12:00:00,59.13,59.13,58.97,59.02,66778.0,57.476,57.476,57.3205,57.3691,66778.0
2025-01-17 12:30:00,59.04,59.11,59.01,59.05,42541.0,57.3885,57.4566,57.3594,57.3983,42541.0
2025-01-17 13:00:00,59.06,59.21,59.03,59.18,123029.0,57.408,57.5538,57.3788,57.5246,123029.0
2025-01-17 13:30:00,59.17,59.24,59.14,59.17,85083.0,57.5149,57.5829,57.4857,57.5149,85083.0
2025-01-17 14:00:00,59.17,59.23,59.13,59.13,51517.0,57.5149,57.5732,57.476,57.476,51517.0
2025-01-17 14:30:00,59.12,59.26,59.09,59.18,79776.0,57.4663,57.6024,57.4371,57.5246,79776.0
2025-01-17 15:00:00,59.18,59.31,59.14,59.3,88020.0,57.5246,57.651,57.4857,57.6413,88020.0
2025-01-17 15:30:00,59.3,59.49,59.29,59.49,316602.0,57.6413,57.826,57.6315,57.826,316602.0
2025-01-21 09:30:00,59.02,59.04,58.78,58.86,105041.0,57.3691,57.3885,57.1358,57.2136,105041.0
2025-01-21 10:00:00,58.83,58.94,58.73,58.87,126229.0,57.1844,57.2913,57.0872,57.2233,126229.0
2025-01-21 10:30:00,58.88,58.99,58.74,58.76,159295.0,57.233,57.3399,57.0969,57.1164,159295.0
2025-01-21 11:00:00,58.75,59.04,58.74,58.98,132015.0,57.1066,57.3885,57.0969,57.3302,132015.0
2025-01-21 11:30:00,59.03,59.16,58.95,59.13,197045.0,57.3788,57.5052,57.3011,57.476,197045.0
2025-01-21 12:00:00,59.13,59.31,59.09,59.27,126570.0,57.476,57.651,57.4371,57.6121,126570.0
2025-01-21 12:30:00,59.28,59.46,59.25,59.38,194445.0,57.6218,57.7968,57.5927,57.719,194445.0
2025-01-21 13:00:00,59.38,59.38,59.25,59.31,87639.0,57.719,57.719,57.5927,57.651,87639.0
2025-01-21 13:30:00,59.31,59.38,59.27,59.28,75281.0,57.651,57.719,57.6121,57.6218,75281.0
2025-01-21 14:00:00,59.28,59.29,59.18,59.28,162803.0,57.6218,57.6315,57.5246,57.6218,162803.0
2025-01-21 14:30:00,59.28,59.39,59.19,59.25,178390.0,57.6218,57.7287,57.5343,57.5927,178390.0
2025-01-21 15:00:00,59.26,59.26,59.19,59.21,131101.0,57.6024,57.6024,57.5343,57.5538,131101.0
2025-01-21 15:30:00,59.21,59.21,59.11,59.13,351373.0,57.5538,57.5538,57.4566,57.476,351373.0
2025-01-22 09:30:00,58.78,58.79,58.5,58.53,136200.0,57.1358,57.1455,56.8636,56.8928,136200.0
2025-01-22 10:00:00,58.52,58.69,58.43,58.6,79772.0,56.8831,57.0483,56.7956,56.9608,79772.0
2025-01-22 10:30:00,58.62,58.73,58.55,58.62,47636.0,56.9803,57.0872,56.9122,56.9803,47636.0
2025-01-22 11:00:00,58.61,58.66,58.56,58.66,76360.0,56.9706,57.0192,56.922,57.0192,76360.0
2025-01-22 11:30:00,58.69,58.79,58.65,58.76,31055.0,57.0483,57.1455,57.0094,57.1164,31055.0
2025-01-22 12:00:00,58.75,58.77,58.65,58.71,24095.0,57.1066,57.1261,57.0094,57.0678,24095.0
2025-01-22 12:30:00,58.7,58.75,58.59,58.6,27137.0,57.058,57.1066,56.9511,56.9608,27137.0
2025-01-22 13:00:00,58.6,58.6,58.52,58.55,43977.0,56.9608,56.9608,56.8831,56.9122,43977.0
2025-01-22 13:30:00,58.55,58.56,58.44,58.45,37348.0,56.9122,56.922,56.8053,56.815,37348.0
2025-01-22 14:00:00,58.44,58.45,58.34,58.34,93160.0,56.8053,56.815,56.7081,56.7081,93160.0
2025-01-22 14:30:00,58.34,58.35,58.21,58.23,86241.0,56.7081,56.7178,56.5818,56.6012,86241.0
2025-01-22 15:00:00,58.22,58.31,58.17,58.28,98515.0,56.5915,56.679,56.5429,56.6498,98515.0
2025-01-22 15:30:00,58.28,58.29,58.08,58.11,165278.0,56.6498,56.6595,56.4554,56.4846,165278.0
2025-01-23 09:30:00,58.87,59.02,58.84,58.93,196948.0,57.2233,57.3691,57.1941,57.2816,196948.0
2025-01-23 10:00:00,58.92,59.01,58.86,58.95,97850.0,57.2719,57.3594,57.2136,57.3011,97850.0
2025-01-23 10:30:00,58.95,59.0,58.88,58.91,101280.0,57.3011,57.3497,57.233,57.2622,101280.0
2025-01-23 11:00:00,58.92,58.96,58.37,58.46,114828.0,57.2719,57.3108,56.7373,56.8248,114828.0
2025-01-23 11:30:00,58.45,58.45,58.25,58.41,85882.0,56.815,56.815,56.6206,56.7762,85882.0
2025-01-23 12:00:00,58.41,58.63,58.39,58.61,40975.0,56.7762,56.99,56.7567,56.9706,40975.0
2025-01-23 12:30:00,58.61,58.82,58.59,58.8,45707.0,56.9706,57.1747,56.9511,57.1553,45707.0
2025-01-23 13:00:00,58.81,58.85,58.72,58.78,112384.0,57.165,57.2039,57.0775,57.1358,112384.0
2025-01-23 13:30:00,58.79,58.86,58.7,58.79,77879.0,57.1455,57.2136,57.058,57.1455,77879.0
2025-01-23 14:00:00,58.79,59.02,58.77,58.84,155854.0,57.1455,57.3691,57.1261,57.1941,155854.0
2025-01-23 14:30:00,58.83,58.93,58.82,58.84,51014.0,57.1844,57.2816,57.1747,57.1941,51014.0
2025-01-23 15:00:00,58.85,58.96,58.79,58.8,75895.0,57.2039,57.3108,57.1455,57.1553,75895.0
2025-01-23 15:30:00,58.8,58.81,58.7,58.76,119159.0,57.1553,57.165,57.058,57.1164,119159.0
2025-01-24 09:30:00,58.99,59.06,58.63,58.65,93786.0,57.3399,57.408,56.99,57.0094,93786.0
2025-01-24 10:00:00,58.64,58.64,58.46,58.5,75828.0,56.9997,56.9997,56.8248,56.8636,75828.0
2025-01-24 10:30:00,58.52,58.65,58.52,58.54,56838.0,56.8831,57.0094,56.8831,56.9025,56838.0
2025-01-24 11:00:00,58.53,58.65,58.51,58.63,31520.0,56.8928,57.0094,56.8734,56.99,31520.0
2025-01-24 11:30:00,58.63,58.8,58.62,58.76,56731.0,56.99,57.1553,56.9803,57.1164,56731.0
2025-01-24 12:00:00,58.74,58.79,58.66,58.79,39847.0,57.0969,57.1455,57.0192,57.1455,39847.0
2025-01-24 12:30:00,58.78,58.79,58.58,58.59,51911.0,57.1358,57.1455,56.9414,56.9511,51911.0
2025-01-24 13:00:00,58.59,58.61,58.5,58.5,30760.0,56.9511,56.9706,56.8636,56.8636,30760.0
2025-01-24 13:30:00,58.5,58.67,58.5,58.64,36064.0,56.8636,57.0289,56.8636,56.9997,36064.0
2025-01-24 14:00:00,58.62,58.73,58.61,58.73,51947.0,56.9803,57.0872,56.9706,57.0872,51947.0
2025-01-24 14:30:00,58.73,58.78,58.71,58.76,40049.0,57.0872,57.1358,57.0678,57.1164,40049.0
2025-01-24 15:00:00,58.76,58.79,58.71,58.76,69067.0,57.1164,57.1455,57.0678,57.1164,69067.0
2025-01-24 15:30:00,58.76,58.79,58.67,58.73,192733.0,57.1164,57.1455,57.0289,57.0872,192733.0
2025-01-27 09:30:00,58.76,58.87,58.7,58.76,106785.0,57.1164,57.2233,57.058,57.1164,106785.0
2025-01-27 10:00:00,58.77,58.95,58.71,58.86,70773.0,57.1261,57.3011,57.0678,57.2136,70773.0
2025-01-27 10:30:00,58.86,58.86,58.46,58.5,46195.0,57.2136,57.2136,56.8248,56.8636,46195.0
2025-01-27 11:00:00,58.49,58.61,58.47,58.55,132048.0,56.8539,56.9706,56.8345,56.9122,132048.0
2025-01-27 11:30:00,58.58,58.64,58.46,58.5,60376.0,56.9414,56.9997,56.8248,56.8636,60376.0
2025-01-27 12:00:00,58.5,58.65,58.46,58.64,73234.0,56.8636,57.0094,56.8248,56.9997,73234.0
2025-01-27 12:30:00,58.63,58.73,58.63,58.73,137609.0,56.99,57.0872,56.99,57.0872,137609.0
2025-01-27 13:00:00,58.72,58.9,58.66,58.85,88350.0,57.0775,57.2525,57.0192,57.2039,88350.0
2025-01-27 13:30:00,58.84,58.85,58.72,58.76,44433.0,57.1941,57.2039,57.0775,57.1164,44433.0
2025-01-27 14:00:00,58.77,58.96,58.76,58.96,38556.0,57.1261,57.3108,57.1164,57.3108,38556.0
2025-01-27 14:30:00,58.96,59.01,58.91,58.96,50966.0,57.3108,57.3594,57.2622,57.3108,50966.0
2025-01-27 15:00:00,58.95,59.07,58.9,59.04,126365.0,57.3011,57.4177,57.2525,57.3885,126365.0
2025-01-27 15:30:00,59.04,59.05,58.89,58.95,195236.0,57.3885,57.3983,57.2427,57.3011,195236.0
2025-01-28 09:30:00,58.55,58.82,58.47,58.48,113137.0,56.9122,57.1747,56.8345,56.8442,113137.0
2025-01-28 10:00:00,58.49,58.49,58.24,58.24,87219.0,56.8539,56.8539,56.6109,56.6109,87219.0
2025-01-28 10:30:00,58.21,58.34,58.2,58.21,90637.0,56.5818,56.7081,56.572,56.5818,90637.0
2025-01-28 11:00:00,58.21,58.33,58.15,58.18,95454.0,56.5818,56.6984,56.5234,56.5526,95454.0
2025-01-28 11:30:00,58.18,58.24,57.99,58.01,61763.0,56.5526,56.6109,56.3679,56.3873,61763.0
2025-01-28 12:00:00,58.02,58.09,57.95,58.02,35542.0,56.3971,56.4651,56.329,56.3971,35542.0
2025-01-28 12:30:00,58.02,58.13,58.0,58.09,35202.0,56.3971,56.504,56.3776,56.4651,35202.0
2025-01-28 13:00:00,58.1,58.16,58.08,58.11,39795.0,56.4748,56.5332,56.4554,56.4846,39795.0
2025-01-28 13:30:00,58.12,58.18,58.11,58.14,65589.0,56.4943,56.5526,56.4846,56.5137,65589.0
2025-01-28 14:00:00,58.13,58.15,57.95,58.02,42117.0,56.504,56.5234,56.329,56.3971,42117.0
2025-01-28 14:30:00,58.02,58.19,58.01,58.14,35747.0,56.3971,56.5623,56.3873,56.5137,35747.0
2025-01-28 15:00:00,58.15,58.29,58.13,58.24,83996.0,56.5234,56.6595,56.504,56.6109,83996.0
2025-01-28 15:30:00,58.23,58.36,58.18,58.18,157005.0,56.6012,56.7276,56.5526,56.5526,157005.0
2025-01-29 09:30:00,57.69,58.05,57.66,58.05,56314.0,56.0763,56.4262,56.0471,56.4262,56314.0
2025-01-29 10:00:00,58.05,58.16,57.95,58.12,47990.0,56.4262,56.5332,56.329,56.4943,47990.0
2025-01-29 10:30:00,58.11,58.31,58.06,58.12,46813.0,56.4846,56.679,56.4359,56.4943,46813.0
2025-01-29 11:00:00,58.15,58.15,58.02,58.07,66186.0,56.5234,56.5234,56.3971,56.4457,66186.0
2025-01-29 11:30:00,58.1,58.25,58.09,58.2,25696.0,56.4748,56.6206,56.4651,56.572,25696.0
2025-01-29 12:00:00,58.22,58.26,58.12,58.13,27559.0,56.5915,56.6304,56.4943,56.504,27559.0
2025-01-29 12:30:00,58.12,58.17,58.08,58.09,16377.0,56.4943,56.5429,56.4554,56.4651,16377.0
2025-01-29 13:00:00,58.11,58.15,58.04,58.13,23623.0,56.4846,56.5234,56.4165,56.504,23623.0
2025-01-29 13:30:00,58.15,58.15,58.03,58.06,29568.0,56.5234,56.5234,56.4068,56.4359,29568.0
2025-01-29 14:00:00,58.05,58.05,57.78,57.8,46584.0,56.4262,56.4262,56.1638,56.1832,46584.0
2025-01-29 14:30:00,57.8,58.06,57.8,57.98,50384.0,56.1832,56.4359,56.1832,56.3582,50384.0
2025-01-29 15:00:00,57.98,58.17,57.91,58.15,51311.0,56.3582,56.5429,56.2901,56.5234,51311.0
2025-01-29 15:30:00,58.14,58.26,57.82,58.03,265175.0,56.5137,56.6304,56.2027,56.4068,265175.0
2025-01-30 09:30:00,58.45,58.47,58.23,58.23,69974.0,56.815,56.8345,56.6012,56.6012,69974.0
2025-01-30 10:00:00,58.23,58.8,58.18,58.77,82297.0,56.6012,57.1553,56.5526,57.1261,82297.0
2025-01-30 10:30:00,58.8,58.9,58.69,58.72,82505.0,57.1553,57.2525,57.0483,57.0775,82505.0
2025-01-30 11:00:00,58.73,58.82,58.55,58.59,95181.0,57.0872,57.1747,56.9122,56.9511,95181.0
2025-01-30 11:30:00,58.64,58.66,58.52,58.63,50477.0,56.9997,57.0192,56.8831,56.99,50477.0
2025-01-30 12:00:00,58.61,58.63,58.48,58.53,36434.0,56.9706,56.99,56.8442,56.8928,36434.0
2025-01-30 12:30:00,58.58,58.64,58.55,58.62,23673.0,56.9414,56.9997,56.9122,56.9803,23673.0
2025-01-30 13:00:00,58.61,58.84,58.61,58.83,65025.0,56.9706,57.1941,56.9706,57.1844,65025.0
2025-01-30 13:30:00,58.83,58.84,58.76,58.8,43584.0,57.1844,57.1941,57.1164,57.1553,43584.0
2025-01-30 14:00:00,58.78,58.88,58.77,58.87,42177.0,57.1358,57.233,57.1261,57.2233,42177.0
2025-01-30 14:30:00,58.86,58.86,58.78,58.85,31097.0,57.2136,57.2136,57.1358,57.2039,31097.0
2025-01-30 15:00:00,58.84,58.94,58.83,58.91,56242.0,57.1941,57.2913,57.1844,57.2622,56242.0
2025-01-30 15:30:00,58.93,58.93,58.37,58.73,122611.0,57.2816,57.2816,56.7373,57.0872,122611.0
2025-01-31 09:30:00,58.77,58.78,58.2,58.2,60435.0,57.1261,57.1358,56.572,56.572,60435.0
2025-01-31 10:00:00,58.18,58.39,58.17,58.38,36988.0,56.5526,56.7567,56.5429,56.747,36988.0
2025-01-31 10:30:00,58.36,58.67,58.35,58.65,97377.0,56.7276,57.0289,56.7178,57.0094,97377.0
2025-01-31 11:00:00,58.66,58.66,58.5,58.58,90240.0,57.0192,57.0192,56.8636,56.9414,90240.0
2025-01-31 11:30:00,58.59,58.78,58.59,58.67,34719.0,56.9511,57.1358,56.9511,57.0289,34719.0
2025-01-31 12:00:00,58.66,58.73,58.58,58.65,44786.0,57.0192,57.0872,56.9414,57.0094,44786.0
2025-01-31 12:30:00,58.65,58.73,58.62,58.66,44710.0,57.0094,57.0872,56.9803,57.0192,44710.0
2025-01-31 13:00:00,58.66,58.83,58.49,58.51,88910.0,57.0192,57.1844,56.8539,56.8734,88910.0
2025-01-31 13:30:00,58.5,58.52,58.33,58.36,60696.0,56.8636,56.8831,56.6984,56.7276,60696.0
2025-01-31 14:00:00,58.35,58.36,57.94,58.01,71131.0,56.7178,56.7276,56.3193,56.3873,71131.0
2025-01-31 14:30:00,58.03,58.13,57.9,57.96,85074.0,56.4068,56.504,56.2804,56.3387,85074.0
2025-01-31 15:00:00,57.95,58.02,57.77,57.99,95356.0,56.329,56.3971,56.1541,56.3679,95356.0
2025-01-31 15:30:00,57.99,58.21,57.93,58.02,149461.0,56.3679,56.5818,56.3096,56.3971,149461.0
2025-02-03 09:30:00,57.28,57.36,57.02,57.11,93824.0,55.6778,55.7555,55.425,55.5125,93824.0
2025-02-03 10:00:00,57.1,57.71,57.02,57.7,98972.0,55.5028,56.0957,55.425,56.086,98972.0
2025-02-03 10:30:00,57.7,57.82,57.52,57.66,87318.0,56.086,56.2027,55.9111,56.0471,87318.0
2025-02-03 11:00:00,57.64,57.92,57.47,57.7,123712.0,56.0277,56.2999,55.8625,56.086,123712.0
2025-02-03 11:30:00,57.7,57.88,57.63,57.71,59779.0,56.086,56.261,56.018,56.0957,59779.0
2025-02-03 12:00:00,57.7,57.71,57.54,57.59,42503.0,56.086,56.0957,55.9305,55.9791,42503.0
2025-02-03 12:30:00,57.54,57.66,57.44,57.46,51560.0,55.9305,56.0471,55.8333,55.8527,51560.0
2025-02-03 13:00:00,57.43,57.58,57.4,57.54,72391.0,55.8236,55.9694,55.7944,55.9305,72391.0
2025-02-03 13:30:00,57.54,57.66,57.53,57.62,89087.0,55.9305,56.0471,55.9208,56.0083,89087.0
2025-02-03 14:00:00,57.62,57.76,57.61,57.73,48731.0,56.0083,56.1443,55.9985,56.1152,48731.0
2025-02-03 14:30:00,57.73,57.85,57.72,57.75,46040.0,56.1152,56.2318,56.1055,56.1346,46040.0
2025-02-03 15:00:00,57.75,57.75,57.61,57.62,51540.0,56.1346,56.1346,55.9985,56.0083,51540.0
2025-02-03 15:30:00,57.61,57.67,57.49,57.54,137891.0,55.9985,56.0569,55.8819,55.9305,137891.0
2025-02-04 09:30:00,57.76,58.7,57.76,58.7,140167.0,56.1443,57.058,56.1443,57.058,140167.0
2025-02-04 10:00:00,58.68,59.01,58.58,59.0,94728.0,57.0386,57.3594,56.9414,57.3497,94728.0
2025-02-04 10:30:00,59.0,59.11,58.94,59.05,50161.0,57.3497,57.4566,57.2913,57.3983,50161.0
2025-02-04 11:00:00,59.05,59.39,59.02,59.39,69302.0,57.3983,57.7287,57.3691,57.7287,69302.0
2025-02-04 11:30:00,59.38,59.39,59.19,59.27,88846.0,57.719,57.7287,57.5343,57.6121,88846.0
2025-02-04 12:00:00,59.31,59.4,59.13,59.13,54710.0,57.651,57.7385,57.476,57.476,54710.0
2025-02-04 12:30:00,59.13,59.24,59.01,59.2,56845.0,57.476,57.5829,57.3594,57.5441,56845.0
2025-02-04 13:00:00,59.2,59.28,59.14,59.22,40743.0,57.5441,57.6218,57.4857,57.5635,40743.0
2025-02-04 13:30:00,59.22,59.24,59.12,59.13,38310.0,57.5635,57.5829,57.4663,57.476,38310.0
2025-02-04 14:00:00,59.19,59.3,59.15,59.26,51368.0,57.5343,57.6413,57.4955,57.6024,51368.0
2025-02-04 14:30:00,59.26,59.39,59.23,59.26,68834.0,57.6024,57.7287,57.5732,57.6024,68834.0
2025-02-04 15:00:00,59.24,59.27,58.98,59.03,55037.0,57.5829,57.6121,57.3302,57.3788,55037.0
2025-02-04 15:30:00,59.04,59.29,58.97,59.17,266837.0,57.3885,57.6315,57.3205,57.5149,266837.0
2025-02-05 09:30:00,60.36,60.5,60.19,60.45,195132.0,58.6716,58.8077,58.5064,58.7591,195132.0
2025-02-05 10:00:00,60.44,60.52,60.13,60.26,91741.0,58.7494,58.8271,58.448,58.5744,91741.0
2025-02-05 10:30:00,60.27,60.5,60.21,60.44,150531.0,58.5841,58.8077,58.5258,58.7494,150531.0
2025-02-05 11:00:00,60.46,60.46,60.28,60.44,58451.0,58.7688,58.7688,58.5939,58.7494,58451.0
2025-02-05 11:30:00,60.43,60.5,60.28,60.31,41800.0,58.7397,58.8077,58.5939,58.623,41800.0
2025-02-05 12:00:00,60.32,60.36,60.11,60.11,44783.0,58.6327,58.6716,58.4286,58.4286,44783.0
2025-02-05 12:30:00,60.13,60.29,60.1,60.27,64974.0,58.448,58.6036,58.4189,58.5841,64974.0
2025-02-05 13:00:00,60.27,60.31,60.21,60.26,43633.0,58.5841,58.623,58.5258,58.5744,43633.0
2025-02-05 13:30:00,60.26,60.48,60.24,60.26,84542.0,58.5744,58.7883,58.555,58.5744,84542.0
2025-02-05 14:00:00,60.25,60.43,60.25,60.43,66515.0,58.5647,58.7397,58.5647,58.7397,66515.0
2025-02-05 14:30:00,60.44,60.58,60.43,60.52,67249.0,58.7494,58.8855,58.7397,58.8271,67249.0
2025-02-05 15:00:00,60.51,60.68,60.46,60.64,89203.0,58.8174,58.9827,58.7688,58.9438,89203.0
2025-02-05 15:30:00,60.63,60.65,60.33,60.35,177802.0,58.9341,58.9535,58.6425,58.6619,177802.0
2025-02-06 09:30:00,61.29,61.33,60.91,60.95,125833.0,59.5756,59.6145,59.2062,59.2451,125833.0
2025-02-06 10:00:00,60.96,60.98,60.59,60.87,320456.0,59.2548,59.2743,58.8952,59.1673,320456.0
2025-02-06 10:30:00,60.86,60.86,60.62,60.66,54167.0,59.1576,59.1576,58.9243,58.9632,54167.0
2025-02-06 11:00:00,60.67,60.97,60.65,60.94,122720.0,58.9729,59.2646,58.9535,59.2354,122720.0
2025-02-06 11:30:00,60.94,60.94,60.68,60.73,43001.0,59.2354,59.2354,58.9827,59.0313,43001.0
2025-02-06 12:00:00,60.72,60.74,60.59,60.61,65899.0,59.0215,59.041,58.8952,58.9146,65899.0
2025-02-06 12:30:00,60.63,60.74,60.62,60.7,37176.0,58.9341,59.041,58.9243,59.0021,37176.0
2025-02-06 13:00:00,60.73,60.83,60.72,60.82,41202.0,59.0313,59.1285,59.0215,59.1187,41202.0
2025-02-06 13:30:00,60.82,60.92,60.81,60.83,24705.0,59.1187,59.216,59.109,59.1285,24705.0
2025-02-06 14:00:00,60.82,60.83,60.67,60.68,44844.0,59.1187,59.1285,58.9729,58.9827,44844.0
2025-02-06 14:30:00,60.66,60.76,60.57,60.7,100018.0,58.9632,59.0604,58.8757,59.0021,100018.0
2025-02-06 15:00:00,60.67,60.76,60.67,60.73,55473.0,58.9729,59.0604,58.9729,59.0313,55473.0
2025-02-06 15:30:00,60.74,60.92,60.7,60.92,143977.0,59.041,59.216,59.0021,59.216,143977.0
2025-02-07 09:30:00,61.09,61.26,60.77,61.15,104269.0,59.3812,59.5464,59.0701,59.4395,104269.0
2025-02-07 10:00:00,61.13,61.16,61.0,61.08,60769.0,59.4201,59.4492,59.2937,59.3715,60769.0
2025-02-07 10:30:00,61.08,61.2,60.74,61.05,114736.0,59.3715,59.4881,59.041,59.3423,114736.0
2025-02-07 11:00:00,61.03,61.03,60.75,60.85,146444.0,59.3229,59.3229,59.0507,59.1479,146444.0
2025-02-07 11:30:00,60.84,60.95,60.68,60.69,64861.0,59.1382,59.2451,58.9827,58.9924,64861.0
2025-02-07 12:00:00,60.68,60.91,60.63,60.88,21792.0,58.9827,59.2062,58.9341,59.1771,21792.0
2025-02-07 12:30:00,60.88,61.02,60.77,61.0,43339.0,59.1771,59.3132,59.0701,59.2937,43339.0
2025-02-07 13:00:00,61.01,61.07,61.0,61.05,28283.0,59.3034,59.3618,59.2937,59.3423,28283.0
2025-02-07 13:30:00,61.04,61.09,61.0,61.01,42125.0,59.3326,59.3812,59.2937,59.3034,42125.0
2025-02-07 14:00:00,61.02,61.11,61.02,61.07,66289.0,59.3132,59.4006,59.3132,59.3618,66289.0
2025-02-07 14:30:00,61.06,61.18,61.03,61.13,43947.0,59.352,59.4687,59.3229,59.4201,43947.0
2025-02-07 15:00:00,61.12,61.13,60.82,60.84,123803.0,59.4104,59.4201,59.1187,59.1382,123803.0
2025-02-07 15:30:00,60.85,60.95,60.79,60.8,149177.0,59.1479,59.2451,59.0896,59.0993,149177.0
2025-02-10 09:30:00,60.47,60.63,60.45,60.57,73119.0,58.7785,58.9341,58.7591,58.8757,73119.0
2025-02-10 10:00:00,60.58,60.69,60.52,60.61,58048.0,58.8855,58.9924,58.8271,58.9146,58048.0
2025-02-10 10:30:00,60.6,60.7,60.58,60.6,74241.0,58.9049,59.0021,58.8855,58.9049,74241.0
2025-02-10 11:00:00,60.59,60.62,60.53,60.55,31863.0,58.8952,58.9243,58.8369,58.8563,31863.0
2025-02-10 11:30:00,60.55,60.55,60.31,60.32,51699.0,58.8563,58.8563,58.623,58.6327,51699.0
2025-02-10 12:00:00,60.32,60.65,60.31,60.6,47356.0,58.6327,58.9535,58.623,58.9049,47356.0
2025-02-10 12:30:00,60.64,60.7,60.56,60.7,27425.0,58.9438,59.0021,58.866,59.0021,27425.0
2025-02-10 13:00:00,60.7,60.75,60.63,60.63,27576.0,59.0021,59.0507,58.9341,58.9341,27576.0
2025-02-10 13:30:00,60.64,60.71,60.6,60.67,23546.0,58.9438,59.0118,58.9049,58.9729,23546.0
2025-02-10 14:00:00,60.67,60.71,60.64,60.67,36629.0,58.9729,59.0118,58.9438,58.9729,36629.0
2025-02-10 14:30:00,60.67,60.68,60.59,60.61,40886.0,58.9729,58.9827,58.8952,58.9146,40886.0
2025-02-10 15:00:00,60.62,60.63,60.3,60.3,108853.0,58.9243,58.9341,58.6133,58.6133,108853.0
2025-02-10 15:30:00,60.3,60.37,59.95,60.3,408711.0,58.6133,58.6813,58.2731,58.6133,408711.0
2025-02-11 09:30:00,60.85,60.89,60.66,60.8,81216.0,59.1479,59.1868,58.9632,59.0993,81216.0
2025-02-11 10:00:00,60.81,60.98,60.78,60.94,51456.0,59.109,59.2743,59.0799,59.2354,51456.0
2025-02-11 10:30:00,60.93,61.02,60.88,61.0,28773.0,59.2257,59.3132,59.1771,59.2937,28773.0
2025-02-11 11:00:00,61.01,61.06,60.88,60.92,579458.0,59.3034,59.352,59.1771,59.216,579458.0
2025-02-11 11:30:00,60.92,60.92,60.56,60.86,296210.0,59.216,59.216,58.866,59.1576,296210.0
2025-02-11 12:00:00,60.84,60.9,60.73,60.84,132359.0,59.1382,59.1965,59.0313,59.1382,132359.0
2025-02-11 12:30:00,60.84,60.94,60.84,60.89,68606.0,59.1382,59.2354,59.1382,59.1868,68606.0
2025-02-11 13:00:00,60.9,61.07,60.88,61.07,38904.0,59.1965,59.3618,59.1771,59.3618,38904.0
2025-02-11 13:30:00,61.07,61.15,60.99,61.03,64133.0,59.3618,59.4395,59.284,59.3229,64133.0
2025-02-11 14:00:00,61.04,61.04,60.97,60.98,40245.0,59.3326,59.3326,59.2646,59.2743,40245.0
2025-02-11 14:30:00,60.99,61.11,60.96,60.98,141195.0,59.284,59.4006,59.2548,59.2743,141195.0
2025-02-11 15:00:00,60.98,61.0,60.84,60.87,51012.0,59.2743,59.2937,59.1382,59.1673,51012.0
2025-02-11 15:30:00,60.87,61.0,60.84,61.0,122670.0,59.1673,59.2937,59.1382,59.2937,122670.0
2025-02-12 09:30:00,60.69,60.93,60.65,60.91,107010.0,58.9924,59.2257,58.9535,59.2062,107010.0
2025-02-12 10:00:00,60.91,61.0,60.74,60.93,93873.0,59.2062,59.2937,59.041,59.2257,93873.0
2025-02-12 10:30:00,60.94,61.19,60.94,61.16,94831.0,59.2354,59.4784,59.2354,59.4492,94831.0
2025-02-12 11:00:00,61.16,61.22,61.06,61.1,47870.0,59.4492,59.5076,59.352,59.3909,47870.0
2025-02-12 11:30:00,61.11,61.23,61.01,61.23,92147.0,59.4006,59.5173,59.3034,59.5173,92147.0
2025-02-12 12:00:00,61.21,61.29,60.99,61.05,131842.0,59.4978,59.5756,59.284,59.3423,131842.0
2025-02-12 12:30:00,61.04,61.16,61.0,61.13,106403.0,59.3326,59.4492,59.2937,59.4201,106403.0
2025-02-12 13:00:00,61.14,61.14,60.79,60.79,49192.0,59.4298,59.4298,59.0896,59.0896,49192.0
2025-02-12 13:30:00,60.79,60.8,60.6,60.7,67904.0,59.0896,59.0993,58.9049,59.0021,67904.0
2025-02-12 14:00:00,60.69,60.71,60.36,60.49,82828.0,58.9924,59.0118,58.6716,58.798,82828.0
2025-02-12 14:30:00,60.51,60.65,60.51,60.63,77614.0,58.8174,58.9535,58.8174,58.9341,77614.0
2025-02-12 15:00:00,60.63,60.74,60.62,60.66,146117.0,58.9341,59.041,58.9243,58.9632,146117.0
2025-02-12 15:30:00,60.66,60.95,60.62,60.89,158299.0,58.9632,59.2451,58.9243,59.1868,158299.0
2025-02-13 09:30:00,60.8,60.98,60.59,60.97,70901.0,59.0993,59.2743,58.8952,59.2646,70901.0
2025-02-13 10:00:00,60.96,61.19,60.95,61.0,49146.0,59.2548,59.4784,59.2451,59.2937,49146.0
2025-02-13 10:30:00,61.01,61.03,60.94,61.0,67946.0,59.3034,59.3229,59.2354,59.2937,67946.0
2025-02-13 11:00:00,61.0,61.11,60.95,61.11,136701.0,59.2937,59.4006,59.2451,59.4006,136701.0
2025-02-13 11:30:00,61.14,61.31,60.98,61.15,46869.0,59.4298,59.595,59.2743,59.4395,46869.0
2025-02-13 12:00:00,61.16,61.19,61.04,61.15,33040.0,59.4492,59.4784,59.3326,59.4395,33040.0
2025-02-13 12:30:00,61.13,61.16,60.99,61.02,43995.0,59.4201,59.4492,59.284,59.3132,43995.0
2025-02-13 13:00:00,61.02,61.08,61.0,61.08,68628.0,59.3132,59.3715,59.2937,59.3715,68628.0
2025-02-13 13:30:00,61.08,61.13,60.79,60.95,49662.0,59.3715,59.4201,59.0896,59.2451,49662.0
2025-02-13 14:00:00,60.95,61.22,60.93,61.17,60228.0,59.2451,59.5076,59.2257,59.459,60228.0
2025-02-13 14:30:00,61.17,61.2,61.03,61.06,46947.0,59.459,59.4881,59.3229,59.352,46947.0
2025-02-13 15:00:00,61.07,61.08,60.95,60.99,61386.0,59.3618,59.3715,59.2451,59.284,61386.0
2025-02-13 15:30:00,60.98,61.05,60.86,61.05,106905.0,59.2743,59.3423,59.1576,59.3423,106905.0
2025-02-14 09:30:00,61.94,62.35,61.84,62.19,97270.0,60.2074,60.606,60.1102,60.4504,97270.0
2025-02-14 10:00:00,62.18,62.18,61.6,61.64,34101.0,60.4407,60.4407,59.8769,59.9158,34101.0
2025-02-14 10:30:00,61.63,61.9,61.62,61.88,29268.0,59.9061,60.1685,59.8964,60.1491,29268.0
2025-02-14 11:00:00,61.88,61.91,61.71,61.8,34242.0,60.1491,60.1783,59.9839,60.0713,34242.0
2025-02-14 11:30:00,61.81,61.96,61.71,61.93,55233.0,60.0811,60.2269,59.9839,60.1977,55233.0
2025-02-14 12:00:00,61.93,61.97,61.57,61.62,66861.0,60.1977,60.2366,59.8478,59.8964,66861.0
2025-02-14 12:30:00,61.63,61.72,61.55,61.68,36726.0,59.9061,59.9936,59.8283,59.9547,36726.0
2025-02-14 13:00:00,61.68,61.69,61.49,61.49,52473.0,59.9547,59.9644,59.77,59.77,52473.0
2025-02-14 13:30:00,61.5,61.56,61.46,61.5,47553.0,59.7797,59.838,59.7408,59.7797,47553.0
2025-02-14 14:00:00,61.51,61.54,61.39,61.4,47232.0,59.7894,59.8186,59.6728,59.6825,47232.0
2025-02-14 14:30:00,61.4,61.47,61.39,61.41,45780.0,59.6825,59.7506,59.6728,59.6922,45780.0
2025-02-14 15:00:00,61.41,61.47,61.35,61.36,47113.0,59.6922,59.7506,59.6339,59.6436,47113.0
2025-02-14 15:30:00,61.36,61.42,61.29,61.39,142861.0,59.6436,59.702,59.5756,59.6728,142861.0
2025-02-18 09:30:00,61.45,61.66,61.35,61.64,78038.0,59.7311,59.9353,59.6339,59.9158,78038.0
2025-02-18 10:00:00,61.65,61.87,61.65,61.84,50090.0,59.9255,60.1394,59.9255,60.1102,50090.0
2025-02-18 10:30:00,61.84,61.86,61.76,61.78,56555.0,60.1102,60.1297,60.0325,60.0519,56555.0
2025-02-18 11:00:00,61.79,61.88,61.78,61.85,52345.0,60.0616,60.1491,60.0519,60.1199,52345.0
2025-02-18 11:30:00,61.85,61.94,61.76,61.89,30682.0,60.1199,60.2074,60.0325,60.1588,30682.0
2025-02-18 12:00:00,61.92,62.0,61.91,61.98,33534.0,60.188,60.2657,60.1783,60.2463,33534.0
2025-02-18 12:30:00,61.98,62.1,61.97,62.1,87426.0,60.2463,60.3629,60.2366,60.3629,87426.0
2025-02-18 13:00:00,62.11,62.18,62.07,62.1,49261.0,60.3727,60.4407,60.3338,60.3629,49261.0
2025-02-18 13:30:00,62.1,62.21,62.09,62.19,53042.0,60.3629,60.4699,60.3532,60.4504,53042.0
2025-02-18 14:00:00,62.19,62.21,62.07,62.12,204109.0,60.4504,60.4699,60.3338,60.3824,204109.0
2025-02-18 14:30:00,62.1,62.13,62.0,62.09,56226.0,60.3629,60.3921,60.2657,60.3532,56226.0
2025-02-18 15:00:00,62.09,62.1,61.94,61.94,62755.0,60.3532,60.3629,60.2074,60.2074,62755.0
2025-02-18 15:30:00,61.95,61.96,61.67,61.78,243478.0,60.2171,60.2269,59.945,60.0519,243478.0
2025-02-19 09:30:00,61.42,61.58,61.3,61.31,106726.0,59.702,59.8575,59.5853,59.595,106726.0
2025-02-19 10:00:00,61.32,61.57,61.3,61.47,61554.0,59.6048,59.8478,59.5853,59.7506,61554.0
2025-02-19 10:30:00,61.45,61.56,61.11,61.14,50530.0,59.7311,59.838,59.4006,59.4298,50530.0
2025-02-19 11:00:00,61.14,61.22,60.94,60.96,62064.0,59.4298,59.5076,59.2354,59.2548,62064.0
2025-02-19 11:30:00,60.95,61.07,60.94,60.94,25891.0,59.2451,59.3618,59.2354,59.2354,25891.0
2025-02-19 12:00:00,60.93,60.98,60.81,60.81,22041.0,59.2257,59.2743,59.109,59.109,22041.0
2025-02-19 12:30:00,60.82,60.94,60.8,60.92,41001.0,59.1187,59.2354,59.0993,59.216,41001.0
2025-02-19 13:00:00,60.93,60.95,60.69,60.79,68119.0,59.2257,59.2451,58.9924,59.0896,68119.0
2025-02-19 13:30:00,60.8,60.82,60.7,60.72,33602.0,59.0993,59.1187,59.0021,59.0215,33602.0
2025-02-19 14:00:00,60.7,60.93,60.7,60.89,29802.0,59.0021,59.2257,59.0021,59.1868,29802.0
2025-02-19 14:30:00,60.88,60.9,60.8,60.85,31287.0,59.1771,59.1965,59.0993,59.1479,31287.0
2025-02-19 15:00:00,60.85,60.91,60.83,60.89,41812.0,59.1479,59.2062,59.1285,59.1868,41812.0
2025-02-19 15:30:00,60.89,61.05,60.88,60.92,105046.0,59.1868,59.3423,59.1771,59.216,105046.0
2025-02-20 09:30:00,61.29,61.49,61.21,61.3,111515.0,59.5756,59.77,59.4978,59.5853,111515.0
2025-02-20 10:00:00,61.19,61.36,61.12,61.32,44188.0,59.4784,59.6436,59.4104,59.6048,44188.0
2025-02-20 10:30:00,61.35,61.42,61.29,61.41,18969.0,59.6339,59.702,59.5756,59.6922,18969.0
2025-02-20 11:00:00,61.4,61.52,61.38,61.47,35909.0,59.6825,59.7992,59.6631,59.7506,35909.0
2025-02-20 11:30:00,61.48,61.59,61.42,61.46,40998.0,59.7603,59.8672,59.702,59.7408,40998.0
2025-02-20 12:00:00,61.43,61.69,61.43,61.68,43649.0,59.7117,59.9644,59.7117,59.9547,43649.0
2025-02-20 12:30:00,61.68,61.71,61.5,61.61,51231.0,59.9547,59.9839,59.7797,59.8866,51231.0
2025-02-20 13:00:00,61.61,61.67,61.57,61.63,28902.0,59.8866,59.945,59.8478,59.9061,28902.0
2025-02-20 13:30:00,61.64,61.7,61.61,61.66,23554.0,59.9158,59.9741,59.8866,59.9353,23554.0
2025-02-20 14:00:00,61.64,61.65,61.51,61.54,35910.0,59.9158,59.9255,59.7894,59.8186,35910.0
2025-02-20 14:30:00,61.57,61.68,61.56,61.63,38237.0,59.8478,59.9547,59.838,59.9061,38237.0
2025-02-20 15:00:00,61.62,61.63,61.55,61.6,46213.0,59.8964,59.9061,59.8283,59.8769,46213.0
2025-02-20 15:30:00,61.61,61.67,61.5,61.62,247404.0,59.8866,59.945,59.7797,59.8964,247404.0
2025-02-21 09:30:00,60.74,60.89,60.68,60.84,58612.0,59.041,59.1868,58.9827,59.1382,58612.0
2025-02-21 10:00:00,60.81,60.86,60.59,60.59,46794.0,59.109,59.1576,58.8952,58.8952,46794.0
2025-02-21 10:30:00,60.59,60.61,60.46,60.53,47875.0,58.8952,58.9146,58.7688,58.8369,47875.0
2025-02-21 11:00:00,60.52,60.66,60.51,60.66,46643.0,58.8271,58.9632,58.8174,58.9632,46643.0
2025-02-21 11:30:00,60.65,60.88,60.64,60.88,39176.0,58.9535,59.1771,58.9438,59.1771,39176.0
2025-02-21 12:00:00,60.88,60.97,60.87,60.88,26935.0,59.1771,59.2646,59.1673,59.1771,26935.0
2025-02-21 12:30:00,60.87,60.94,60.8,60.8,44417.0,59.1673,59.2354,59.0993,59.0993,44417.0
2025-02-21 13:00:00,60.81,60.82,60.63,60.63,46618.0,59.109,59.1187,58.9341,58.9341,46618.0
2025-02-21 13:30:00,60.63,60.69,60.58,60.59,28318.0,58.9341,58.9924,58.8855,58.8952,28318.0
2025-02-21 14:00:00,60.59,60.75,60.57,60.63,43162.0,58.8952,59.0507,58.8757,58.9341,43162.0
2025-02-21 14:30:00,60.63,60.71,60.52,60.67,44263.0,58.9341,59.0118,58.8271,58.9729,44263.0
2025-02-21 15:00:00,60.66,60.75,60.6,60.71,56234.0,58.9632,59.0507,58.9049,59.0118,56234.0
2025-02-21 15:30:00,60.7,60.77,60.62,60.68,148638.0,59.0021,59.0701,58.9243,58.9827,148638.0
2025-02-24 09:30:00,60.76,60.78,60.37,60.51,123358.0,59.0604,59.0799,58.6813,58.8174,123358.0
2025-02-24 10:00:00,60.5,60.73,60.47,60.49,94292.0,58.8077,59.0313,58.7785,58.798,94292.0
2025-02-24 10:30:00,60.49,60.75,60.46,60.66,49393.0,58.798,59.0507,58.7688,58.9632,49393.0
2025-02-24 11:00:00,60.68,60.76,60.61,60.73,125653.0,58.9827,59.0604,58.9146,59.0313,125653.0
2025-02-24 11:30:00,60.74,60.88,60.74,60.84,86577.0,59.041,59.1771,59.041,59.1382,86577.0
2025-02-24 12:00:00,60.83,60.89,60.79,60.81,38434.0,59.1285,59.1868,59.0896,59.109,38434.0
2025-02-24 12:30:00,60.8,60.9,60.78,60.87,36712.0,59.0993,59.1965,59.0799,59.1673,36712.0
2025-02-24 13:00:00,60.87,60.99,60.85,60.9,45887.0,59.1673,59.284,59.1479,59.1965,45887.0
2025-02-24 13:30:00,60.9,60.98,60.81,60.81,25350.0,59.1965,59.2743,59.109,59.109,25350.0
2025-02-24 14:00:00,60.8,60.88,60.73,60.77,36456.0,59.0993,59.1771,59.0313,59.0701,36456.0
2025-02-24 14:30:00,60.78,60.85,60.74,60.77,44601.0,59.0799,59.1479,59.041,59.0701,44601.0
2025-02-24 15:00:00,60.76,60.84,60.74,60.77,63584.0,59.0604,59.1382,59.041,59.0701,63584.0
2025-02-24 15:30:00,60.75,60.82,60.67,60.69,111323.0,59.0507,59.1187,58.9729,58.9924,111323.0
2025-02-25 09:30:00,61.31,61.31,61.08,61.14,67843.0,59.595,59.595,59.3715,59.4298,67843.0
2025-02-25 10:00:00,61.13,61.13,60.55,60.55,71594.0,59.4201,59.4201,58.8563,58.8563,71594.0
2025-02-25 10:30:00,60.57,60.61,60.4,60.41,50034.0,58.8757,58.9146,58.7105,58.7202,50034.0
2025-02-25 11:00:00,60.39,60.47,60.37,60.44,141718.0,58.7008,58.7785,58.6813,58.7494,141718.0
2025-02-25 11:30:00,60.43,60.55,60.29,60.35,57981.0,58.7397,58.8563,58.6036,58.6619,57981.0
2025-02-25 12:00:00,60.37,60.44,60.32,60.44,43007.0,58.6813,58.7494,58.6327,58.7494,43007.0
2025-02-25 12:30:00,60.4,60.51,60.39,60.48,42131.0,58.7105,58.8174,58.7008,58.7883,42131.0
2025-02-25 13:00:00,60.47,60.6,60.47,60.54,50370.0,58.7785,58.9049,58.7785,58.8466,50370.0
2025-02-25 13:30:00,60.54,60.74,60.53,60.65,47256.0,58.8466,59.041,58.8369,58.9535,47256.0
2025-02-25 14:00:00,60.62,60.62,60.54,60.57,66014.0,58.9243,58.9243,58.8466,58.8757,66014.0
2025-02-25 14:30:00,60.55,60.67,60.47,60.5,165115.0,58.8563,58.9729,58.7785,58.8077,165115.0
2025-02-25 15:00:00,60.5,60.73,60.48,60.7,113709.0,58.8077,59.0313,58.7883,59.0021,113709.0
2025-02-25 15:30:00,60.69,60.7,60.41,60.49,93635.0,58.9924,59.0021,58.7202,58.798,93635.0
2025-02-26 09:30:00,60.17,60.36,59.94,60.31,51168.0,58.4869,58.6716,58.2634,58.623,51168.0
2025-02-26 10:00:00,60.3,60.37,60.24,60.36,34432.0,58.6133,58.6813,58.555,58.6716,34432.0
2025-02-26 10:30:00,60.34,60.45,60.31,60.43,31591.0,58.6522,58.7591,58.623,58.7397,31591.0
2025-02-26 11:00:00,60.46,60.67,60.46,60.64,38763.0,58.7688,58.9729,58.7688,58.9438,38763.0
2025-02-26 11:30:00,60.66,60.72,60.54,60.56,29665.0,58.9632,59.0215,58.8466,58.866,29665.0
2025-02-26 12:00:00,60.55,60.68,60.54,60.68,17138.0,58.8563,58.9827,58.8466,58.9827,17138.0
2025-02-26 12:30:00,60.68,60.68,60.43,60.45,58649.0,58.9827,58.9827,58.7397,58.7591,58649.0
2025-02-26 13:00:00,60.45,60.49,60.4,60.4,38176.0,58.7591,58.798,58.7105,58.7105,38176.0
2025-02-26 13:30:00,60.41,60.46,60.26,60.28,18431.0,58.7202,58.7688,58.5744,58.5939,18431.0
2025-02-26 14:00:00,60.28,60.38,60.21,60.3,23436.0,58.5939,58.6911,58.5258,58.6133,23436.0
2025-02-26 14:30:00,60.3,60.47,60.25,60.26,49087.0,58.6133,58.7785,58.5647,58.5744,49087.0
2025-02-26 15:00:00,60.26,60.35,60.26,60.3,28254.0,58.5744,58.6619,58.5744,58.6133,28254.0
2025-02-26 15:30:00,60.3,60.55,60.26,60.51,116930.0,58.6133,58.8563,58.5744,58.8174,116930.0
2025-02-27 09:30:00,60.02,60.16,59.9,60.03,78319.0,58.3411,58.4772,58.2245,58.3508,78319.0
2025-02-27 10:00:00,60.05,60.46,59.99,60.33,71941.0,58.3703,58.7688,58.312,58.6425,71941.0
2025-02-27 10:30:00,60.33,60.4,60.24,60.27,57633.0,58.6425,58.7105,58.555,58.5841,57633.0
2025-02-27 11:00:00,60.26,60.29,60.06,60.07,48471.0,58.5744,58.6036,58.38,58.3897,48471.0
2025-02-27 11:30:00,60.08,60.34,60.07,60.25,57062.0,58.3994,58.6522,58.3897,58.5647,57062.0
2025-02-27 12:00:00,60.25,60.39,60.25,60.39,28874.0,58.5647,58.7008,58.5647,58.7008,28874.0
2025-02-27 12:30:00,60.4,60.41,60.27,60.34,46602.0,58.7105,58.7202,58.5841,58.6522,46602.0
2025-02-27 13:00:00,60.33,60.6,60.33,60.58,38020.0,58.6425,58.9049,58.6425,58.8855,38020.0
2025-02-27 13:30:00,60.58,60.65,60.56,60.61,46781.0,58.8855,58.9535,58.866,58.9146,46781.0
2025-02-27 14:00:00,60.61,60.62,60.45,60.45,57115.0,58.9146,58.9243,58.7591,58.7591,57115.0
2025-02-27 14:30:00,60.45,60.47,60.18,60.22,57568.0,58.7591,58.7785,58.4966,58.5355,57568.0
2025-02-27 15:00:00,60.23,60.24,60.09,60.13,59287.0,58.5453,58.555,58.4092,58.448,59287.0
2025-02-27 15:30:00,60.13,60.23,60.01,60.06,91390.0,58.448,58.5453,58.3314,58.38,91390.0
2025-02-28 09:30:00,59.98,60.02,59.66,59.94,71886.0,58.3022,58.3411,57.9912,58.2634,71886.0
2025-02-28 10:00:00,59.96,60.13,59.93,60.13,35584.0,58.2828,58.448,58.2536,58.448,35584.0
2025-02-28 10:30:00,60.12,60.21,60.07,60.11,37428.0,58.4383,58.5258,58.3897,58.4286,37428.0
2025-02-28 11:00:00,60.12,60.22,60.06,60.06,37282.0,58.4383,58.5355,58.38,58.38,37282.0
2025-02-28 11:30:00,60.05,60.18,59.98,59.99,32259.0,58.3703,58.4966,58.3022,58.312,32259.0
2025-02-28 12:00:00,59.99,60.16,59.99,60.04,34022.0,58.312,58.4772,58.312,58.3606,34022.0
2025-02-28 12:30:00,60.05,60.05,59.89,59.92,44799.0,58.3703,58.3703,58.2148,58.2439,44799.0
2025-02-28 13:00:00,59.91,59.96,59.75,59.89,43117.0,58.2342,58.2828,58.0787,58.2148,43117.0
2025-02-28 13:30:00,59.93,60.13,59.9,59.9,58277.0,58.2536,58.448,58.2245,58.2245,58277.0
2025-02-28 14:00:00,59.92,59.98,59.87,59.91,52862.0,58.2439,58.3022,58.1953,58.2342,52862.0
2025-02-28 14:30:00,59.91,60.02,59.83,59.98,44328.0,58.2342,58.3411,58.1564,58.3022,44328.0
2025-02-28 15:00:00,59.96,60.14,59.93,60.12,21035.0,58.2828,58.4578,58.2536,58.4383,21035.0
2025-02-28 15:30:00,60.13,60.22,60.01,60.18,125893.0,58.448,58.5355,58.3314,58.4966,125893.0
2025-03-03 09:30:00,61.57,61.67,61.38,61.4,81274.0,59.8478,59.945,59.6631,59.6825,81274.0
2025-03-03 10:00:00,61.39,61.39,61.0,61.18,52763.0,59.6728,59.6728,59.2937,59.4687,52763.0
2025-03-03 10:30:00,61.21,61.28,61.05,61.23,79449.0,59.4978,59.5659,59.3423,59.5173,79449.0
2025-03-03 11:00:00,61.27,61.34,61.02,61.07,20826.0,59.5562,59.6242,59.3132,59.3618,20826.0
2025-03-03 11:30:00,61.06,61.11,60.95,61.05,25950.0,59.352,59.4006,59.2451,59.3423,25950.0
2025-03-03 12:00:00,61.05,61.31,61.02,61.28,32975.0,59.3423,59.595,59.3132,59.5659,32975.0
2025-03-03 12:30:00,61.28,61.34,61.2,61.24,36920.0,59.5659,59.6242,59.4881,59.527,36920.0
2025-03-03 13:00:00,61.25,61.25,60.02,60.11,86013.0,59.5367,59.5367,58.3411,58.4286,86013.0
2025-03-03 13:30:00,60.07,60.18,59.95,60.13,73701.0,58.3897,58.4966,58.2731,58.448,73701.0
2025-03-03 14:00:00,60.12,60.24,60.04,60.1,58641.0,58.4383,58.555,58.3606,58.4189,58641.0
2025-03-03 14:30:00,60.1,60.18,59.76,59.8,80020.0,58.4189,58.4966,58.0884,58.1273,80020.0
2025-03-03 15:00:00,59.77,59.79,59.56,59.57,111331.0,58.0981,58.1176,57.894,57.9037,111331.0
2025-03-03 15:30:00,59.56,59.96,59.36,59.89,300575.0,57.894,58.2828,57.6996,58.2148,300575.0
2025-03-04 09:30:00,59.23,59.37,58.98,59.03,153700.0,57.5732,57.7093,57.3302,57.3788,153700.0
2025-03-04 10:00:00,59.01,59.28,58.96,59.23,152008.0,57.3594,57.6218,57.3108,57.5732,152008.0
2025-03-04 10:30:00,59.24,59.66,59.23,59.57,78279.0,57.5829,57.9912,57.5732,57.9037,78279.0
2025-03-04 11:00:00,59.6,59.82,59.42,59.66,59981.0,57.9329,58.1467,57.7579,57.9912,59981.0
2025-03-04 11:30:00,59.67,59.92,59.58,59.88,199035.0,58.0009,58.2439,57.9134,58.205,199035.0
2025-03-04 12:00:00,59.88,60.04,59.83,59.93,80330.0,58.205,58.3606,58.1564,58.2536,80330.0
2025-03-04 12:30:00,59.91,60.08,59.74,59.82,93828.0,58.2342,58.3994,58.069,58.1467,93828.0
2025-03-04 13:00:00,59.82,60.09,59.8,59.89,70571.0,58.1467,58.4092,58.1273,58.2148,70571.0
2025-03-04 13:30:00,59.89,60.17,59.87,60.14,91175.0,58.2148,58.4869,58.1953,58.4578,91175.0
2025-03-04 14:00:00,60.13,60.27,60.12,60.15,98873.0,58.448,58.5841,58.4383,58.4675,98873.0
2025-03-04 14:30:00,60.15,60.24,60.12,60.18,77639.0,58.4675,58.555,58.4383,58.4966,77639.0
2025-03-04 15:00:00,60.17,60.55,60.17,60.43,83930.0,58.4869,58.8563,58.4869,58.7397,83930.0
2025-03-04 15:30:00,60.42,60.44,59.82,59.9,231476.0,58.7299,58.7494,58.1467,58.2245,231476.0
2025-03-05 09:30:00,60.97,61.11,60.44,60.48,164799.0,59.2646,59.4006,58.7494,58.7883,164799.0
2025-03-05 10:00:00,60.48,60.87,60.47,60.56,42924.0,58.7883,59.1673,58.7785,58.866,42924.0
2025-03-05 10:30:00,60.58,60.6,60.45,60.48,65870.0,58.8855,58.9049,58.7591,58.7883,65870.0
2025-03-05 11:00:00,60.48,60.48,60.18,60.31,178160.0,58.7883,58.7883,58.4966,58.623,178160.0
2025-03-05 11:30:00,60.31,60.55,60.1,60.48,93190.0,58.623,58.8563,58.4189,58.7883,93190.0
2025-03-05 12:00:00,60.48,60.82,60.47,60.8,44201.0,58.7883,59.1187,58.7785,59.0993,44201.0
2025-03-05 12:30:00,60.81,60.86,60.59,60.73,61794.0,59.109,59.1576,58.8952,59.0313,61794.0
2025-03-05 13:00:00,60.74,60.78,60.5,60.74,53985.0,59.041,59.0799,58.8077,59.041,53985.0
2025-03-05 13:30:00,60.73,60.76,60.56,60.76,54034.0,59.0313,59.0604,58.866,59.0604,54034.0
2025-03-05 14:00:00,60.76,61.14,60.75,61.1,82740.0,59.0604,59.4298,59.0507,59.3909,82740.0
2025-03-05 14:30:00,61.11,61.18,61.05,61.15,57623.0,59.4006,59.4687,59.3423,59.4395,57623.0
2025-03-05 15:00:00,61.15,61.23,61.08,61.15,83150.0,59.4395,59.5173,59.3715,59.4395,83150.0
2025-03-05 15:30:00,61.14,61.15,60.93,60.94,186210.0,59.4298,59.4395,59.2257,59.2354,186210.0
2025-03-06 09:30:00,60.64,61.04,60.61,61.02,63362.0,58.9438,59.3326,58.9146,59.3132,63362.0
2025-03-06 10:00:00,61.03,61.25,60.91,61.0,30059.0,59.3229,59.5367,59.2062,59.2937,30059.0
2025-03-06 10:30:00,60.99,61.09,60.91,61.09,27945.0,59.284,59.3812,59.2062,59.3812,27945.0
2025-03-06 11:00:00,61.12,61.51,61.11,61.36,81935.0,59.4104,59.7894,59.4006,59.6436,81935.0
2025-03-06 11:30:00,61.38,61.4,60.75,60.75,156545.0,59.6631,59.6825,59.0507,59.0507,156545.0
2025-03-06 12:00:00,60.75,60.94,60.65,60.79,50274.0,59.0507,59.2354,58.9535,59.0896,50274.0
2025-03-06 12:30:00,60.85,60.87,60.54,60.74,64324.0,59.1479,59.1673,58.8466,59.041,64324.0
2025-03-06 13:00:00,60.75,60.81,60.59,60.62,123193.0,59.0507,59.109,58.8952,58.9243,123193.0
2025-03-06 13:30:00,60.63,60.75,60.54,60.7,67818.0,58.9341,59.0507,58.8466,59.0021,67818.0
2025-03-06 14:00:00,60.68,60.75,60.63,60.66,72687.0,58.9827,59.0507,58.9341,58.9632,72687.0
2025-03-06 14:30:00,60.66,61.09,60.65,60.68,85514.0,58.9632,59.3812,58.9535,58.9827,85514.0
2025-03-06 15:00:00,60.67,60.86,60.63,60.74,69646.0,58.9729,59.1576,58.9341,59.041,69646.0
2025-03-06 15:30:00,60.74,60.82,60.56,60.77,166527.0,59.041,59.1187,58.866,59.0701,166527.0
2025-03-07 09:30:00,61.39,61.81,61.37,61.58,104034.0,59.6728,60.0811,59.6534,59.8575,104034.0
2025-03-07 10:00:00,61.55,61.74,61.47,61.71,106607.0,59.8283,60.013,59.7506,59.9839,106607.0
2025-03-07 10:30:00,61.69,62.05,61.49,61.93,244236.0,59.9644,60.3143,59.77,60.1977,244236.0
2025-03-07 11:00:00,61.91,61.97,60.57,61.27,787696.0,60.1783,60.2366,58.8757,59.5562,787696.0
2025-03-07 11:30:00,61.23,61.61,61.02,61.41,264716.0,59.5173,59.8866,59.3132,59.6922,264716.0
2025-03-07 12:00:00,61.42,61.62,61.19,61.53,83784.0,59.702,59.8964,59.4784,59.8089,83784.0
2025-03-07 12:30:00,61.53,61.8,61.5,61.64,49000.0,59.8089,60.0713,59.7797,59.9158,49000.0
2025-03-07 13:00:00,61.61,61.8,61.55,61.55,51154.0,59.8866,60.0713,59.8283,59.8283,51154.0
2025-03-07 13:30:00,61.54,61.71,61.48,61.71,54810.0,59.8186,59.9839,59.7603,59.9839,54810.0
2025-03-07 14:00:00,61.72,61.77,61.58,61.63,72732.0,59.9936,60.0422,59.8575,59.9061,72732.0
2025-03-07 14:30:00,61.62,61.71,61.46,61.46,80716.0,59.8964,59.9839,59.7408,59.7408,80716.0
2025-03-07 15:00:00,61.46,61.63,61.46,61.5,60200.0,59.7408,59.9061,59.7408,59.7797,60200.0
2025-03-07 15:30:00,61.49,61.54,61.32,61.35,161603.0,59.77,59.8186,59.6048,59.6339,161603.0
2025-03-10 09:30:00,61.67,61.95,61.51,61.64,222121.0,59.945,60.2171,59.7894,59.9158,222121.0
2025-03-10 10:00:00,61.57,61.73,61.5,61.57,271698.0,59.8478,60.0033,59.7797,59.8478,271698.0
2025-03-10 10:30:00,61.55,61.69,61.45,61.48,50551.0,59.8283,59.9644,59.7311,59.7603,50551.0
2025-03-10 11:00:00,61.53,61.82,61.53,61.66,77334.0,59.8089,60.0908,59.8089,59.9353,77334.0
2025-03-10 11:30:00,61.68,61.68,61.23,61.32,136709.0,59.9547,59.9547,59.5173,59.6048,136709.0
2025-03-10 12:00:00,61.32,61.38,61.1,61.14,69409.0,59.6048,59.6631,59.3909,59.4298,69409.0
2025-03-10 12:30:00,61.16,61.38,61.08,61.3,84913.0,59.4492,59.6631,59.3715,59.5853,84913.0
2025-03-10 13:00:00,61.28,61.41,61.2,61.33,76846.0,59.5659,59.6922,59.4881,59.6145,76846.0
2025-03-10 13:30:00,61.33,61.34,61.09,61.09,44202.0,59.6145,59.6242,59.3812,59.3812,44202.0
2025-03-10 14:00:00,61.1,61.1,60.8,60.82,60020.0,59.3909,59.3909,59.0993,59.1187,60020.0
2025-03-10 14:30:00,60.81,60.88,60.62,60.64,55450.0,59.109,59.1771,58.9243,58.9438,55450.0
2025-03-10 15:00:00,60.67,61.01,60.58,60.89,67355.0,58.9729,59.3034,58.8855,59.1868,67355.0
2025-03-10 15:30:00,60.88,61.17,60.87,61.07,110050.0,59.1771,59.459,59.1673,59.3618,110050.0
2025-03-11 09:30:00,61.81,61.97,61.66,61.69,121309.0,60.0811,60.2366,59.9353,59.9644,121309.0
2025-03-11 10:00:00,61.67,61.76,61.22,61.26,64100.0,59.945,60.0325,59.5076,59.5464,64100.0
2025-03-11 10:30:00,61.27,61.4,61.08,61.13,92030.0,59.5562,59.6825,59.3715,59.4201,92030.0
2025-03-11 11:00:00,61.13,61.49,61.07,61.27,110719.0,59.4201,59.77,59.3618,59.5562,110719.0
2025-03-11 11:30:00,61.26,61.47,61.24,61.34,50073.0,59.5464,59.7506,59.527,59.6242,50073.0
2025-03-11 12:00:00,61.3,61.33,61.11,61.26,54374.0,59.5853,59.6145,59.4006,59.5464,54374.0
2025-03-11 12:30:00,61.27,61.32,61.14,61.18,57444.0,59.5562,59.6048,59.4298,59.4687,57444.0
2025-03-11 13:00:00,61.16,61.21,60.99,61.18,73195.0,59.4492,59.4978,59.284,59.4687,73195.0
2025-03-11 13:30:00,61.16,61.23,61.0,61.03,59496.0,59.4492,59.5173,59.2937,59.3229,59496.0
2025-03-11 14:00:00,61.03,61.28,61.03,61.15,115998.0,59.3229,59.5659,59.3229,59.4395,115998.0
2025-03-11 14:30:00,61.15,61.51,61.07,61.46,118473.0,59.4395,59.7894,59.3618,59.7408,118473.0
2025-03-11 15:00:00,61.46,61.58,61.36,61.39,47043.0,59.7408,59.8575,59.6436,59.6728,47043.0
2025-03-11 15:30:00,61.41,61.5,61.28,61.45,149848.0,59.6922,59.7797,59.5659,59.7311,149848.0
2025-03-12 09:30:00,61.1,61.27,60.94,61.17,229141.0,59.3909,59.5562,59.2354,59.459,229141.0
2025-03-12 10:00:00,61.16,61.26,61.01,61.11,79840.0,59.4492,59.5464,59.3034,59.4006,79840.0
2025-03-12 10:30:00,61.12,61.38,61.08,61.32,40286.0,59.4104,59.6631,59.3715,59.6048,40286.0
2025-03-12 11:00:00,61.34,61.52,61.17,61.49,36139.0,59.6242,59.7992,59.459,59.77,36139.0
2025-03-12 11:30:00,61.49,61.59,61.43,61.59,50267.0,59.77,59.8672,59.7117,59.8672,50267.0
2025-03-12 12:00:00,61.6,61.8,61.59,61.71,67876.0,59.8769,60.0713,59.8672,59.9839,67876.0
2025-03-12 12:30:00,61.71,61.79,61.47,61.47,50537.0,59.9839,60.0616,59.7506,59.7506,50537.0
2025-03-12 13:00:00,61.48,61.75,61.41,61.74,28478.0,59.7603,60.0227,59.6922,60.013,28478.0
2025-03-12 13:30:00,61.75,61.84,61.68,61.74,27292.0,60.0227,60.1102,59.9547,60.013,27292.0
2025-03-12 14:00:00,61.71,61.84,61.71,61.84,38150.0,59.9839,60.1102,59.9839,60.1102,38150.0
2025-03-12 14:30:00,61.83,61.84,61.69,61.74,45155.0,60.1005,60.1102,59.9644,60.013,45155.0
2025-03-12 15:00:00,61.73,61.82,61.6,61.6,62603.0,60.0033,60.0908,59.8769,59.8769,62603.0
2025-03-12 15:30:00,61.59,61.71,61.46,61.52,112583.0,59.8672,59.9839,59.7408,59.7992,112583.0
2025-03-13 09:30:00,61.73,62.16,61.66,62.03,95226.0,60.0033,60.4213,59.9353,60.2949,95226.0
2025-03-13 10:00:00,62.0,62.12,61.89,61.89,54627.0,60.2657,60.3824,60.1588,60.1588,54627.0
2025-03-13 10:30:00,61.91,62.05,61.84,62.02,20957.0,60.1783,60.3143,60.1102,60.2852,20957.0
2025-03-13 11:00:00,62.02,62.04,61.75,61.82,27227.0,60.2852,60.3046,60.0227,60.0908,27227.0
2025-03-13 11:30:00,61.82,62.13,61.8,62.01,99824.0,60.0908,60.3921,60.0713,60.2755,99824.0
2025-03-13 12:00:00,62.02,62.22,62.02,62.14,89025.0,60.2852,60.4796,60.2852,60.4018,89025.0
2025-03-13 12:30:00,62.13,62.27,62.05,62.17,124829.0,60.3921,60.5282,60.3143,60.431,124829.0
2025-03-13 13:00:00,62.2,62.23,61.97,61.98,24825.0,60.4601,60.4893,60.2366,60.2463,24825.0
2025-03-13 13:30:00,61.99,61.99,61.76,61.78,23666.0,60.256,60.256,60.0325,60.0519,23666.0
2025-03-13 14:00:00,61.75,61.96,61.75,61.94,47534.0,60.0227,60.2269,60.0227,60.2074,47534.0
2025-03-13 14:30:00,61.94,62.02,61.92,61.96,22610.0,60.2074,60.2852,60.188,60.2269,22610.0
2025-03-13 15:00:00,61.95,62.0,61.72,61.76,32207.0,60.2171,60.2657,59.9936,60.0325,32207.0
2025-03-13 15:30:00,61.75,61.96,61.74,61.94,100378.0,60.0227,60.2269,60.013,60.2074,100378.0
2025-03-14 09:30:00,62.25,62.46,62.08,62.44,110442.0,60.5087,60.7129,60.3435,60.6934,110442.0
2025-03-14 10:00:00,62.42,62.5,62.24,62.47,128093.0,60.674,60.7518,60.499,60.7226,128093.0
2025-03-14 10:30:00,62.44,62.6,62.38,62.48,43242.0,60.6934,60.849,60.6351,60.7323,43242.0
2025-03-14 11:00:00,62.5,62.51,62.34,62.46,41276.0,60.7518,60.7615,60.5962,60.7129,41276.0
2025-03-14 11:30:00,62.46,62.54,62.38,62.5,144482.0,60.7129,60.7906,60.6351,60.7518,144482.0
2025-03-14 12:00:00,62.49,62.58,62.42,62.46,51937.0,60.742,60.8295,60.674,60.7129,51937.0
2025-03-14 12:30:00,62.51,62.71,62.46,62.65,42891.0,60.7615,60.9559,60.7129,60.8976,42891.0
2025-03-14 13:00:00,62.65,62.75,62.64,62.71,36414.0,60.8976,60.9948,60.8878,60.9559,36414.0
2025-03-14 13:30:00,62.71,62.77,62.64,62.66,27298.0,60.9559,61.0142,60.8878,60.9073,27298.0
2025-03-14 14:00:00,62.66,62.77,62.65,62.71,35717.0,60.9073,61.0142,60.8976,60.9559,35717.0
2025-03-14 14:30:00,62.69,62.78,62.67,62.74,32728.0,60.9364,61.0239,60.917,60.985,32728.0
2025-03-14 15:00:00,62.73,62.81,62.69,62.73,31244.0,60.9753,61.0531,60.9364,60.9753,31244.0
2025-03-14 15:30:00,62.72,62.81,62.64,62.72,126452.0,60.9656,61.0531,60.8878,60.9656,126452.0
2025-03-17 09:30:00,62.65,63.06,62.65,62.98,98185.0,60.8976,61.2961,60.8976,61.2183,98185.0
2025-03-17 10:00:00,62.97,63.02,62.61,62.74,75205.0,61.2086,61.2572,60.8587,60.985,75205.0
2025-03-17 10:30:00,62.73,62.82,62.58,62.6,57045.0,60.9753,61.0628,60.8295,60.849,57045.0
2025-03-17 11:00:00,62.63,62.81,62.63,62.78,62249.0,60.8781,61.0531,60.8781,61.0239,62249.0
2025-03-17 11:30:00,62.79,62.96,62.77,62.86,85593.0,61.0336,61.1989,61.0142,61.1017,85593.0
2025-03-17 12:00:00,62.86,62.99,62.8,62.99,61694.0,61.1017,61.228,61.0434,61.228,61694.0
2025-03-17 12:30:00,63.0,63.04,62.79,63.02,55039.0,61.2378,61.2766,61.0336,61.2572,55039.0
2025-03-17 13:00:00,63.02,63.08,62.87,62.88,59211.0,61.2572,61.3155,61.1114,61.1211,59211.0
2025-03-17 13:30:00,62.9,63.01,62.87,62.96,27994.0,61.1406,61.2475,61.1114,61.1989,27994.0
2025-03-17 14:00:00,62.95,63.02,62.83,62.84,58437.0,61.1892,61.2572,61.0725,61.0822,58437.0
2025-03-17 14:30:00,62.84,62.88,62.83,62.85,45898.0,61.0822,61.1211,61.0725,61.092,45898.0
2025-03-17 15:00:00,62.85,62.87,62.72,62.82,54285.0,61.092,61.1114,60.9656,61.0628,54285.0
2025-03-17 15:30:00,62.82,62.92,62.64,62.64,198856.0,61.0628,61.16,60.8878,60.8878,198856.0
2025-03-18 09:30:00,63.41,63.47,63.21,63.36,83125.0,61.6363,61.6946,61.4419,61.5877,83125.0
2025-03-18 10:00:00,63.35,63.39,63.3,63.35,44252.0,61.578,61.6169,61.5294,61.578,44252.0
2025-03-18 10:30:00,63.35,63.53,63.24,63.49,76497.0,61.578,61.7529,61.4711,61.7141,76497.0
2025-03-18 11:00:00,63.51,63.55,63.36,63.47,29547.0,61.7335,61.7724,61.5877,61.6946,29547.0
2025-03-18 11:30:00,63.46,63.55,63.37,63.39,41450.0,61.6849,61.7724,61.5974,61.6169,41450.0
2025-03-18 12:00:00,63.39,63.48,63.33,63.36,55246.0,61.6169,61.7043,61.5585,61.5877,55246.0
2025-03-18 12:30:00,63.39,63.41,63.11,63.13,78691.0,61.6169,61.6363,61.3447,61.3641,78691.0
2025-03-18 13:00:00,63.14,63.23,63.07,63.1,71930.0,61.3739,61.4613,61.3058,61.335,71930.0
2025-03-18 13:30:00,63.13,63.28,63.1,63.25,65287.0,61.3641,61.5099,61.335,61.4808,65287.0
2025-03-18 14:00:00,63.25,63.32,63.17,63.19,68521.0,61.4808,61.5488,61.403,61.4225,68521.0
2025-03-18 14:30:00,63.19,63.29,63.18,63.25,92237.0,61.4225,61.5197,61.4127,61.4808,92237.0
2025-03-18 15:00:00,63.25,63.32,63.21,63.27,137192.0,61.4808,61.5488,61.4419,61.5002,137192.0
2025-03-18 15:30:00,63.28,63.4,63.25,63.36,192153.0,61.5099,61.6266,61.4808,61.5877,192153.0
2025-03-19 09:30:00,63.65,63.89,63.59,63.86,106014.0,61.8696,62.1029,61.8113,62.0737,106014.0
2025-03-19 10:00:00,63.86,63.9,63.67,63.86,76130.0,62.0737,62.1126,61.889,62.0737,76130.0
2025-03-19 10:30:00,63.86,63.96,63.86,63.89,65981.0,62.0737,62.1709,62.0737,62.1029,65981.0
2025-03-19 11:00:00,63.89,64.01,63.89,63.98,51154.0,62.1029,62.2195,62.1029,62.1904,51154.0
2025-03-19 11:30:00,63.98,63.98,63.8,63.89,71040.0,62.1904,62.1904,62.0154,62.1029,71040.0
2025-03-19 12:00:00,63.88,63.91,63.84,63.86,77478.0,62.0932,62.1223,62.0543,62.0737,77478.0
2025-03-19 12:30:00,63.87,64.13,63.8,64.03,24462.0,62.0834,62.3362,62.0154,62.239,24462.0
2025-03-19 13:00:00,64.03,64.07,63.86,63.93,39001.0,62.239,62.2778,62.0737,62.1418,39001.0
2025-03-19 13:30:00,63.94,64.09,63.83,63.86,43174.0,62.1515,62.2973,62.0446,62.0737,43174.0
2025-03-19 14:00:00,63.81,64.04,63.78,63.91,52385.0,62.0251,62.2487,61.996,62.1223,52385.0
2025-03-19 14:30:00,63.92,64.16,63.92,64.16,47935.0,62.132,62.3653,62.132,62.3653,47935.0
2025-03-19 15:00:00,64.17,64.26,64.08,64.12,38102.0,62.375,62.4625,62.2876,62.3264,38102.0
2025-03-19 15:30:00,64.13,64.25,64.08,64.22,131281.0,62.3362,62.4528,62.2876,62.4236,131281.0
2025-03-20 09:30:00,63.3,63.56,63.16,63.53,75307.0,61.5294,61.7821,61.3933,61.7529,75307.0
2025-03-20 10:00:00,63.51,63.75,63.49,63.53,43884.0,61.7335,61.9668,61.7141,61.7529,43884.0
2025-03-20 10:30:00,63.54,63.7,63.49,63.65,67560.0,61.7627,61.9182,61.7141,61.8696,67560.0
2025-03-20 11:00:00,63.67,63.79,63.61,63.66,31337.0,61.889,62.0057,61.8307,61.8793,31337.0
2025-03-20 11:30:00,63.65,63.83,63.6,63.78,53079.0,61.8696,62.0446,61.821,61.996,53079.0
2025-03-20 12:00:00,63.79,63.93,63.79,63.85,36640.0,62.0057,62.1418,62.0057,62.064,36640.0
2025-03-20 12:30:00,63.85,63.9,63.73,63.73,28521.0,62.064,62.1126,61.9473,61.9473,28521.0
2025-03-20 13:00:00,63.73,63.84,63.72,63.75,26859.0,61.9473,62.0543,61.9376,61.9668,26859.0
2025-03-20 13:30:00,63.76,63.87,63.75,63.8,22952.0,61.9765,62.0834,61.9668,62.0154,22952.0
2025-03-20 14:00:00,63.8,63.86,63.7,63.71,57662.0,62.0154,62.0737,61.9182,61.9279,57662.0
2025-03-20 14:30:00,63.7,63.83,63.67,63.8,40531.0,61.9182,62.0446,61.889,62.0154,40531.0
2025-03-20 15:00:00,63.8,64.04,63.79,63.97,59068.0,62.0154,62.2487,62.0057,62.1806,59068.0
2025-03-20 15:30:00,63.99,64.15,63.95,64.07,185658.0,62.2001,62.3556,62.1612,62.2778,185658.0
2025-03-21 09:30:00,63.42,63.54,63.22,63.37,209890.0,61.646,61.7627,61.4516,61.5974,209890.0
2025-03-21 10:00:00,63.39,63.4,63.22,63.3,75789.0,61.6169,61.6266,61.4516,61.5294,75789.0
2025-03-21 10:30:00,63.29,63.7,63.29,63.62,88658.0,61.5197,61.9182,61.5197,61.8404,88658.0
2025-03-21 11:00:00,63.64,63.65,63.21,63.21,39906.0,61.8599,61.8696,61.4419,61.4419,39906.0
2025-03-21 11:30:00,63.21,63.26,63.04,63.13,46539.0,61.4419,61.4905,61.2766,61.3641,46539.0
2025-03-21 12:00:00,63.12,63.37,63.08,63.36,31327.0,61.3544,61.5974,61.3155,61.5877,31327.0
2025-03-21 12:30:00,63.36,63.36,63.24,63.34,56602.0,61.5877,61.5877,61.4711,61.5683,56602.0
2025-03-21 13:00:00,63.34,63.35,63.24,63.3,38874.0,61.5683,61.578,61.4711,61.5294,38874.0
2025-03-21 13:30:00,63.29,63.45,63.27,63.29,23630.0,61.5197,61.6752,61.5002,61.5197,23630.0
2025-03-21 14:00:00,63.28,63.34,63.21,63.27,52457.0,61.5099,61.5683,61.4419,61.5002,52457.0
2025-03-21 14:30:00,63.28,63.28,63.18,63.27,47802.0,61.5099,61.5099,61.4127,61.5002,47802.0
2025-03-21 15:00:00,63.26,63.38,63.24,63.33,63224.0,61.4905,61.6071,61.4711,61.5585,63224.0
2025-03-21 15:30:00,63.32,63.45,63.26,63.33,157979.0,61.5488,61.6752,61.4905,61.5585,157979.0
2025-03-24 09:30:00,62.88,63.19,62.88,62.95,89588.0,61.1211,61.4225,61.1211,61.1892,89588.0
2025-03-24 10:00:00,62.94,63.2,62.88,62.95,60259.0,61.1794,61.4322,61.1211,61.1892,60259.0
2025-03-24 10:30:00,62.92,63.07,62.88,63.04,104996.0,61.16,61.3058,61.1211,61.2766,104996.0
2025-03-24 11:00:00,63.04,63.06,62.85,62.87,111707.0,61.2766,61.2961,61.092,61.1114,111707.0
2025-03-24 11:30:00,62.88,62.99,62.84,62.97,90190.0,61.1211,61.228,61.0822,61.2086,90190.0
2025-03-24 12:00:00,62.98,62.98,62.75,62.76,185568.0,61.2183,61.2183,60.9948,61.0045,185568.0
2025-03-24 12:30:00,62.77,62.88,62.67,62.78,146866.0,61.0142,61.1211,60.917,61.0239,146866.0
2025-03-24 13:00:00,62.77,62.81,62.68,62.79,73747.0,61.0142,61.0531,60.9267,61.0336,73747.0
2025-03-24 13:30:00,62.8,62.82,62.74,62.78,65499.0,61.0434,61.0628,60.985,61.0239,65499.0
2025-03-24 14:00:00,62.77,62.8,62.71,62.78,66798.0,61.0142,61.0434,60.9559,61.0239,66798.0
2025-03-24 14:30:00,62.78,62.95,62.72,62.91,81683.0,61.0239,61.1892,60.9656,61.1503,81683.0
2025-03-24 15:00:00,62.91,63.04,62.9,62.95,76133.0,61.1503,61.2766,61.1406,61.1892,76133.0
2025-03-24 15:30:00,62.95,63.13,62.95,62.96,233747.0,61.1892,61.3641,61.1892,61.1989,233747.0
2025-03-25 09:30:00,63.52,63.82,63.45,63.7,126038.0,62.5508,62.8462,62.4819,62.7281,126038.0
2025-03-25 10:00:00,63.7,64.03,63.63,63.98,53352.0,62.7281,63.053,62.6591,63.0038,53352.0
2025-03-25 10:30:00,63.97,64.06,63.51,63.51,101709.0,62.994,63.0826,62.541,62.541,101709.0
2025-03-25 11:00:00,63.52,63.55,63.32,63.42,83795.0,62.5508,62.5804,62.3539,62.4523,83795.0
2025-03-25 11:30:00,63.4,63.4,63.2,63.24,26976.0,62.4326,62.4326,62.2357,62.2751,26976.0
2025-03-25 12:00:00,63.24,63.29,63.12,63.29,62985.0,62.2751,62.3243,62.1569,62.3243,62985.0
2025-03-25 12:30:00,63.28,63.44,63.18,63.27,113494.0,62.3145,62.472,62.216,62.3046,113494.0
2025-03-25 13:00:00,63.28,63.4,63.19,63.25,52654.0,62.3145,62.4326,62.2259,62.2849,52654.0
2025-03-25 13:30:00,63.24,63.26,63.16,63.17,33600.0,62.2751,62.2948,62.1963,62.2062,33600.0
2025-03-25 14:00:00,63.18,63.26,63.12,63.26,58691.0,62.216,62.2948,62.1569,62.2948,58691.0
2025-03-25 14:30:00,63.26,63.47,63.19,63.35,79752.0,62.2948,62.5016,62.2259,62.3834,79752.0
2025-03-25 15:00:00,63.34,63.51,63.26,63.45,69306.0,62.3736,62.541,62.2948,62.4819,69306.0
2025-03-25 15:30:00,63.46,63.64,63.42,63.56,358417.0,62.4917,62.669,62.4523,62.5902,358417.0
2025-03-26 09:30:00,65.21,65.44,65.13,65.35,211569.0,64.215,64.4415,64.1363,64.3529,211569.0
2025-03-26 10:00:00,65.34,65.55,65.31,65.42,130550.0,64.343,64.5498,64.3135,64.4218,130550.0
2025-03-26 10:30:00,65.44,65.53,65.18,65.34,165438.0,64.4415,64.5301,64.1855,64.343,165438.0
2025-03-26 11:00:00,65.35,65.57,65.26,65.32,110876.0,64.3529,64.5695,64.2643,64.3234,110876.0
2025-03-26 11:30:00,65.35,65.47,65.2,65.32,91800.0,64.3529,64.4711,64.2052,64.3234,91800.0
2025-03-26 12:00:00,65.31,65.31,65.12,65.2,74444.0,64.3135,64.3135,64.1264,64.2052,74444.0
2025-03-26 12:30:00,65.21,65.62,65.17,65.42,176701.0,64.215,64.6188,64.1756,64.4218,176701.0
2025-03-26 13:00:00,65.41,65.5,65.16,65.19,90698.0,64.412,64.5006,64.1658,64.1953,90698.0
2025-03-26 13:30:00,65.19,65.19,64.97,65.05,138967.0,64.1953,64.1953,63.9787,64.0575,138967.0
2025-03-26 14:00:00,65.04,65.13,64.98,65.08,67449.0,64.0476,64.1363,63.9885,64.087,67449.0
2025-03-26 14:30:00,65.07,65.08,64.88,64.89,59084.0,64.0772,64.087,63.8901,63.8999,59084.0
2025-03-26 15:00:00,64.89,65.0,64.83,64.84,81221.0,63.8999,64.0082,63.8408,63.8507,81221.0
2025-03-26 15:30:00,64.84,64.96,64.77,64.86,242416.0,63.8507,63.9688,63.7817,63.8704,242416.0
2025-03-27 09:30:00,65.13,65.37,64.96,65.37,101977.0,64.1363,64.3726,63.9688,64.3726,101977.0
2025-03-27 10:00:00,65.37,65.4,65.24,65.35,54537.0,64.3726,64.4021,64.2446,64.3529,54537.0
2025-03-27 10:30:00,65.33,65.62,65.26,65.5,91029.0,64.3332,64.6188,64.2643,64.5006,91029.0
2025-03-27 11:00:00,65.49,65.76,65.47,65.64,55692.0,64.4908,64.7566,64.4711,64.6385,55692.0
2025-03-27 11:30:00,65.63,65.65,65.4,65.43,69566.0,64.6286,64.6483,64.4021,64.4317,69566.0
2025-03-27 12:00:00,65.43,65.44,65.33,65.37,76782.0,64.4317,64.4415,64.3332,64.3726,76782.0
2025-03-27 12:30:00,65.39,65.49,65.28,65.28,84919.0,64.3923,64.4908,64.284,64.284,84919.0
2025-03-27 13:00:00,65.31,65.37,65.09,65.11,72388.0,64.3135,64.3726,64.0969,64.1166,72388.0
2025-03-27 13:30:00,65.11,65.23,65.07,65.09,47712.0,64.1166,64.2347,64.0772,64.0969,47712.0
2025-03-27 14:00:00,65.1,65.34,65.1,65.21,83675.0,64.1067,64.343,64.1067,64.215,83675.0
2025-03-27 14:30:00,65.21,65.23,64.96,64.96,75969.0,64.215,64.2347,63.9688,63.9688,75969.0
2025-03-27 15:00:00,64.97,65.17,64.94,65.16,115080.0,63.9787,64.1756,63.9492,64.1658,115080.0
2025-03-27 15:30:00,65.16,65.34,65.09,65.15,206415.0,64.1658,64.343,64.0969,64.1559,206415.0
2025-03-28 09:30:00,64.5,64.56,64.24,64.32,76355.0,63.5159,63.575,63.2598,63.3386,76355.0
2025-03-28 10:00:00,64.31,64.43,64.24,64.37,89476.0,63.3288,63.4469,63.2598,63.3878,89476.0
2025-03-28 10:30:00,64.34,64.41,64.23,64.33,79194.0,63.3583,63.4272,63.25,63.3485,79194.0
2025-03-28 11:00:00,64.32,64.53,64.26,64.52,60860.0,63.3386,63.5454,63.2795,63.5356,60860.0
2025-03-28 11:30:00,64.53,64.56,64.24,64.24,34035.0,63.5454,63.575,63.2598,63.2598,34035.0
2025-03-28 12:00:00,64.26,64.35,64.02,64.09,95773.0,63.2795,63.3682,63.0432,63.1121,95773.0
2025-03-28 12:30:00,64.11,64.31,64.04,64.11,91276.0,63.1318,63.3288,63.0629,63.1318,91276.0
2025-03-28 13:00:00,64.11,64.11,63.96,63.96,35300.0,63.1318,63.1318,62.9841,62.9841,35300.0
2025-03-28 13:30:00,63.95,64.12,63.92,64.08,36269.0,62.9743,63.1417,62.9447,63.1023,36269.0
2025-03-28 14:00:00,64.09,64.26,64.06,64.16,71218.0,63.1121,63.2795,63.0826,63.1811,71218.0
2025-03-28 14:30:00,64.15,64.23,64.13,64.21,51917.0,63.1712,63.25,63.1515,63.2303,51917.0
2025-03-28 15:00:00,64.2,64.3,64.17,64.26,72144.0,63.2204,63.3189,63.1909,63.2795,72144.0
2025-03-28 15:30:00,64.26,64.38,64.15,64.15,223315.0,63.2795,63.3977,63.1712,63.1712,223315.0
2025-03-31 09:30:00,63.8,64.31,63.77,64.3,155717.0,62.8265,63.3288,62.797,63.3189,155717.0
2025-03-31 10:00:00,64.28,64.39,64.17,64.31,136799.0,63.2992,63.4075,63.1909,63.3288,136799.0
2025-03-31 10:30:00,64.31,64.57,64.31,64.56,128190.0,63.3288,63.5848,63.3288,63.575,128190.0
2025-03-31 11:00:00,64.55,64.69,64.53,64.54,58963.0,63.5651,63.703,63.5454,63.5553,58963.0
2025-03-31 11:30:00,64.55,64.65,64.5,64.59,88086.0,63.5651,63.6636,63.5159,63.6045,88086.0
2025-03-31 12:00:00,64.57,64.7,64.57,64.7,99672.0,63.5848,63.7128,63.5848,63.7128,99672.0
2025-03-31 12:30:00,64.71,65.09,64.7,64.82,111248.0,63.7227,64.0969,63.7128,63.831,111248.0
2025-03-31 13:00:00,64.81,64.82,64.46,64.54,94297.0,63.8211,63.831,63.4765,63.5553,94297.0
2025-03-31 13:30:00,64.56,64.65,64.4,64.44,103746.0,63.575,63.6636,63.4174,63.4568,103746.0
2025-03-31 14:00:00,64.44,64.65,64.41,64.57,75468.0,63.4568,63.6636,63.4272,63.5848,75468.0
2025-03-31 14:30:00,64.58,64.69,64.53,64.58,123146.0,63.5946,63.703,63.5454,63.5946,123146.0
2025-03-31 15:00:00,64.59,64.77,64.58,64.66,103716.0,63.6045,63.7817,63.5946,63.6734,103716.0
2025-03-31 15:30:00,64.65,64.88,64.65,64.69,310263.0,63.6636,63.8901,63.6636,63.703,310263.0
2025-04-01 09:30:00,64.15,64.17,63.89,64.03,95726.0,63.1712,63.1909,62.9152,63.053,95726.0
2025-04-01 10:00:00,63.97,64.0,63.78,63.82,62700.0,62.994,63.0235,62.8069,62.8462,62700.0
2025-04-01 10:30:00,63.8,64.12,63.8,64.09,93219.0,62.8265,63.1417,62.8265,63.1121,93219.0
2025-04-01 11:00:00,64.13,64.35,64.13,64.25,69191.0,63.1515,63.3682,63.1515,63.2697,69191.0
2025-04-01 11:30:00,64.25,64.36,64.23,64.27,22497.0,63.2697,63.378,63.25,63.2894,22497.0
2025-04-01 12:00:00,64.29,64.39,64.28,64.28,22648.0,63.3091,63.4075,63.2992,63.2992,22648.0
2025-04-01 12:30:00,64.27,64.39,64.16,64.37,37271.0,63.2894,63.4075,63.1811,63.3878,37271.0
2025-04-01 13:00:00,64.37,64.38,64.13,64.19,28590.0,63.3878,63.3977,63.1515,63.2106,28590.0
2025-04-01 13:30:00,64.19,64.3,64.17,64.27,36664.0,63.2106,63.3189,63.1909,63.2894,36664.0
2025-04-01 14:00:00,64.28,64.28,64.1,64.11,44708.0,63.2992,63.2992,63.122,63.1318,44708.0
2025-04-01 14:30:00,64.12,64.17,64.03,64.12,32060.0,63.1417,63.1909,63.053,63.1417,32060.0
2025-04-01 15:00:00,64.13,64.35,64.11,64.31,69825.0,63.1515,63.3682,63.1318,63.3288,69825.0
2025-04-01 15:30:00,64.3,64.56,64.28,64.52,120582.0,63.3189,63.575,63.2992,63.5356,120582.0
2025-04-02 09:30:00,64.16,64.24,63.89,64.06,58247.0,63.1811,63.2598,62.9152,63.0826,58247.0
2025-04-02 10:00:00,64.04,64.29,64.02,64.15,64167.0,63.0629,63.3091,63.0432,63.1712,64167.0
2025-04-02 10:30:00,64.13,64.41,64.1,64.41,97497.0,63.1515,63.4272,63.122,63.4272,97497.0
2025-04-02 11:00:00,64.41,64.43,64.32,64.39,31851.0,63.4272,63.4469,63.3386,63.4075,31851.0
2025-04-02 11:30:00,64.41,64.53,64.25,64.27,31177.0,63.4272,63.5454,63.2697,63.2894,31177.0
2025-04-02 12:00:00,64.3,64.4,64.24,64.37,32860.0,63.3189,63.4174,63.2598,63.3878,32860.0
2025-04-02 12:30:00,64.37,64.38,64.25,64.3,41884.0,63.3878,63.3977,63.2697,63.3189,41884.0
2025-04-02 13:00:00,64.3,64.46,64.25,64.42,42650.0,63.3189,63.4765,63.2697,63.4371,42650.0
2025-04-02 13:30:00,64.44,64.45,64.16,64.29,33662.0,63.4568,63.4666,63.1811,63.3091,33662.0
2025-04-02 14:00:00,64.28,64.38,64.18,64.19,23447.0,63.2992,63.3977,63.2007,63.2106,23447.0
2025-04-02 14:30:00,64.17,64.41,64.17,64.2,59733.0,63.1909,63.4272,63.1909,63.2204,59733.0
2025-04-02 15:00:00,64.2,64.36,64.2,64.27,47405.0,63.2204,63.378,63.2204,63.2894,47405.0
2025-04-02 15:30:00,64.26,64.54,64.24,64.4,108855.0,63.2795,63.5553,63.2598,63.4174,108855.0
2025-04-03 09:30:00,62.79,63.16,62.48,62.57,248443.0,61.832,62.1963,61.5267,61.6153,248443.0
2025-04-03 10:00:00,62.5,63.1,62.38,63.02,187283.0,61.5464,62.1372,61.4282,62.0584,187283.0
2025-04-03 10:30:00,63.03,63.12,62.7,62.76,105145.0,62.0683,62.1569,61.7433,61.8024,105145.0
2025-04-03 11:00:00,62.75,62.82,62.55,62.6,119431.0,61.7926,61.8615,61.5956,61.6449,119431.0
2025-04-03 11:30:00,62.6,62.83,62.49,62.6,67026.0,61.6449,61.8713,61.5365,61.6449,67026.0
2025-04-03 12:00:00,62.6,62.68,62.45,62.66,35582.0,61.6449,61.7236,61.4971,61.7039,35582.0
2025-04-03 12:30:00,62.71,62.75,62.53,62.59,64162.0,61.7532,61.7926,61.5759,61.635,64162.0
2025-04-03 13:00:00,62.62,62.62,62.37,62.43,54899.0,61.6646,61.6646,61.4184,61.4774,54899.0
2025-04-03 13:30:00,62.41,62.61,62.41,62.52,82812.0,61.4578,61.6547,61.4578,61.5661,82812.0
2025-04-03 14:00:00,62.54,62.54,62.19,62.38,134080.0,61.5858,61.5858,61.2411,61.4282,134080.0
2025-04-03 14:30:00,62.38,62.47,62.12,62.32,138954.0,61.4282,61.5168,61.1722,61.3691,138954.0
2025-04-03 15:00:00,62.32,62.42,62.19,62.26,111076.0,61.3691,61.4676,61.2411,61.31,111076.0
2025-04-03 15:30:00,62.25,62.25,61.84,62.12,323118.0,61.3002,61.3002,60.8965,61.1722,323118.0
2025-04-04 09:30:00,59.98,60.33,58.96,59.09,281402.0,59.0648,59.4095,58.0604,58.1884,281402.0
2025-04-04 10:00:00,59.04,59.15,58.57,58.6,208671.0,58.1392,58.2475,57.6763,57.7059,208671.0
2025-04-04 10:30:00,58.6,58.74,58.02,58.55,120522.0,57.7059,57.8438,57.1347,57.6567,120522.0
2025-04-04 11:00:00,58.53,59.14,58.53,58.67,163557.0,57.637,58.2376,57.637,57.7748,163557.0
2025-04-04 11:30:00,58.67,58.84,58.07,58.08,181308.0,57.7748,57.9422,57.184,57.1938,181308.0
2025-04-04 12:00:00,58.08,58.57,57.95,58.04,111720.0,57.1938,57.6763,57.0658,57.1544,111720.0
2025-04-04 12:30:00,58.03,58.22,57.79,57.87,117236.0,57.1446,57.3317,56.9082,56.987,117236.0
2025-04-04 13:00:00,57.88,57.99,57.54,57.74,59990.0,56.9969,57.1052,56.6621,56.859,59990.0
2025-04-04 13:30:00,57.74,58.12,57.64,58.11,96955.0,56.859,57.2332,56.7605,57.2234,96955.0
2025-04-04 14:00:00,58.11,58.2,57.51,57.55,107152.0,57.2234,57.312,56.6325,56.6719,107152.0
2025-04-04 14:30:00,57.57,57.79,57.5,57.58,98199.0,56.6916,56.9082,56.6227,56.7015,98199.0
2025-04-04 15:00:00,57.6,58.15,57.49,57.88,124319.0,56.7211,57.2628,56.6128,56.9969,124319.0
2025-04-04 15:30:00,57.87,58.23,57.58,57.7,399375.0,56.987,57.3415,56.7015,56.8196,399375.0
2025-04-07 09:30:00,55.0,55.66,54.77,55.54,274780.0,54.1608,54.8107,53.9343,54.6926,274780.0
2025-04-07 10:00:00,55.51,57.75,55.45,55.62,251427.0,54.663,56.8689,54.6039,54.7714,251427.0
2025-04-07 10:30:00,55.69,56.12,55.1,55.67,214337.0,54.8403,55.2637,54.2593,54.8206,214337.0
2025-04-07 11:00:00,55.71,55.86,54.69,54.77,205198.0,54.86,55.0077,53.8555,53.9343,205198.0
2025-04-07 11:30:00,54.77,55.52,54.75,55.0,113202.0,53.9343,54.6729,53.9146,54.1608,113202.0
2025-04-07 12:00:00,55.0,55.15,54.72,55.15,121904.0,54.1608,54.3085,53.8851,54.3085,121904.0
2025-04-07 12:30:00,55.15,55.31,54.52,54.68,107692.0,54.3085,54.4661,53.6881,53.8457,107692.0
2025-04-07 13:00:00,54.68,55.73,54.68,55.71,164903.0,53.8457,54.8797,53.8457,54.86,164903.0
2025-04-07 13:30:00,55.67,56.1,55.44,56.1,155838.0,54.8206,55.244,54.5941,55.244,155838.0
2025-04-07 14:00:00,56.13,56.23,55.52,55.54,151573.0,55.2736,55.372,54.6729,54.6926,151573.0
2025-04-07 14:30:00,55.54,55.9,55.4,55.5,193007.0,54.6926,55.0471,54.5547,54.6532,193007.0
2025-04-07 15:00:00,55.52,55.78,55.26,55.5,183787.0,54.6729,54.9289,54.4168,54.6532,183787.0
2025-04-07 15:30:00,55.5,55.87,55.28,55.52,316608.0,54.6532,55.0175,54.4365,54.6729,316608.0
2025-04-08 09:30:00,56.07,56.17,55.14,55.47,197545.0,55.2145,55.313,54.2987,54.6236,197545.0
2025-04-08 10:00:00,55.48,55.64,55.33,55.48,123561.0,54.6335,54.7911,54.4858,54.6335,123561.0
2025-04-08 10:30:00,55.49,55.54,55.03,55.08,124370.0,54.6433,54.6926,54.1904,54.2396,124370.0
2025-04-08 11:00:00,55.07,55.22,54.72,54.91,173450.0,54.2297,54.3775,53.8851,54.0722,173450.0
2025-04-08 11:30:00,54.91,55.28,54.91,55.11,84145.0,54.0722,54.4365,54.0722,54.2691,84145.0
2025-04-08 12:00:00,55.1,55.1,54.71,54.88,104323.0,54.2593,54.2593,53.8752,54.0426,104323.0
2025-04-08 12:30:00,54.9,54.92,54.23,54.23,153289.0,54.0623,54.082,53.4026,53.4026,153289.0
2025-04-08 13:00:00,54.22,54.36,53.87,53.95,140188.0,53.3927,53.5306,53.0481,53.1268,140188.0
2025-04-08 13:30:00,53.94,54.38,53.85,54.25,101569.0,53.117,53.5503,53.0284,53.4223,101569.0
2025-04-08 14:00:00,54.25,54.39,53.98,54.01,90834.0,53.4223,53.5601,53.1564,53.1859,90834.0
2025-04-08 14:30:00,54.12,54.54,53.86,53.91,130745.0,53.2942,53.7078,53.0382,53.0874,130745.0
2025-04-08 15:00:00,53.91,53.93,53.39,53.55,138465.0,53.0874,53.1071,52.5754,52.7329,138465.0
2025-04-08 15:30:00,53.55,53.56,52.85,53.34,287474.0,52.7329,52.7428,52.0436,52.5261,287474.0
2025-04-09 09:30:00,53.5,53.57,53.04,53.26,303384.0,52.6837,52.7526,52.2307,52.4474,303384.0
2025-04-09 10:00:00,53.28,53.53,52.9,53.01,146956.0,52.4671,52.7132,52.0929,52.2012,146956.0
2025-04-09 10:30:00,53.05,53.42,52.78,52.83,147714.0,52.2406,52.6049,51.9747,52.0239,147714.0
2025-04-09 11:00:00,52.82,53.44,52.82,53.41,176144.0,52.0141,52.6246,52.0141,52.5951,176144.0
2025-04-09 11:30:00,53.39,53.67,53.15,53.37,175137.0,52.5754,52.8511,52.339,52.5557,175137.0
2025-04-09 12:00:00,53.37,53.55,53.25,53.3,118062.0,52.5557,52.7329,52.4375,52.4868,118062.0
2025-04-09 12:30:00,53.29,53.45,53.18,53.3,113613.0,52.4769,52.6345,52.3686,52.4868,113613.0
2025-04-09 13:00:00,53.32,55.86,52.97,55.37,199944.0,52.5064,55.0077,52.1618,54.5252,199944.0
2025-04-09 13:30:00,55.38,56.77,55.27,56.43,196433.0,54.535,55.9038,54.4267,55.569,196433.0
2025-04-09 14:00:00,56.5,56.87,56.11,56.58,200982.0,55.6379,56.0023,55.2539,55.7167,200982.0
2025-04-09 14:30:00,56.61,56.82,56.2,56.24,179002.0,55.7463,55.953,55.3425,55.3819,179002.0
2025-04-09 15:00:00,56.2,57.01,56.2,56.93,154651.0,55.3425,56.1401,55.3425,56.0614,154651.0
2025-04-09 15:30:00,56.93,57.36,56.68,56.77,265403.0,56.0614,56.4848,55.8152,55.9038,265403.0
2025-04-10 09:30:00,56.29,56.29,55.62,55.66,255036.0,55.4311,55.4311,54.7714,54.8107,255036.0
2025-04-10 10:00:00,55.66,56.15,55.62,56.02,135536.0,54.8107,55.2933,54.7714,55.1653,135536.0
2025-04-10 10:30:00,56.03,56.07,55.74,55.84,135534.0,55.1751,55.2145,54.8895,54.988,135534.0
2025-04-10 11:00:00,55.84,55.89,55.48,55.5,166849.0,54.988,55.0372,54.6335,54.6532,166849.0
2025-04-10 11:30:00,55.47,55.51,54.81,54.91,130193.0,54.6236,54.663,53.9737,54.0722,130193.0
2025-04-10 12:00:00,54.91,55.02,54.16,54.32,115786.0,54.0722,54.1805,53.3336,53.4912,115786.0
2025-04-10 12:30:00,54.27,54.98,54.27,54.86,63829.0,53.442,54.1411,53.442,54.023,63829.0
2025-04-10 13:00:00,54.85,55.26,54.4,54.85,86358.0,54.0131,54.4168,53.57,54.0131,86358.0
2025-04-10 13:30:00,54.81,55.18,54.71,55.08,82245.0,53.9737,54.3381,53.8752,54.2396,82245.0
2025-04-10 14:00:00,55.05,55.44,54.76,55.29,77116.0,54.2101,54.5941,53.9245,54.4464,77116.0
2025-04-10 14:30:00,55.29,55.48,54.89,54.99,78384.0,54.4464,54.6335,54.0525,54.151,78384.0
2025-04-10 15:00:00,54.98,55.2,54.47,54.51,173225.0,54.1411,54.3578,53.6389,53.6783,173225.0
2025-04-10 15:30:00,54.52,54.85,54.09,54.85,578002.0,53.6881,54.0131,53.2647,54.0131,578002.0
2025-04-11 09:30:00,55.48,55.75,55.08,55.49,258511.0,54.6335,54.8994,54.2396,54.6433,258511.0
2025-04-11 10:00:00,55.5,55.9,55.17,55.19,167557.0,54.6532,55.0471,54.3282,54.3479,167557.0
2025-04-11 10:30:00,55.18,55.68,55.15,55.27,113468.0,54.3381,54.8304,54.3085,54.4267,113468.0
2025-04-11 11:00:00,55.22,55.64,54.93,55.19,117788.0,54.3775,54.7911,54.0919,54.3479,117788.0
2025-04-11 11:30:00,55.15,55.48,55.11,55.45,96732.0,54.3085,54.6335,54.2691,54.6039,96732.0
2025-04-11 12:00:00,55.44,55.6,55.31,55.34,53855.0,54.5941,54.7517,54.4661,54.4956,53855.0
2025-04-11 12:30:00,55.34,55.87,55.34,55.77,108155.0,54.4956,55.0175,54.4956,54.9191,108155.0
2025-04-11 13:00:00,55.77,55.98,55.6,55.61,69934.0,54.9191,55.1259,54.7517,54.7615,69934.0
2025-04-11 13:30:00,55.65,56.18,55.49,55.91,134593.0,54.8009,55.3228,54.6433,55.0569,134593.0
2025-04-11 14:00:00,55.95,55.97,55.72,55.96,90643.0,55.0963,55.116,54.8698,55.1062,90643.0
2025-04-11 14:30:00,55.95,56.12,55.9,56.02,30899.0,55.0963,55.2637,55.0471,55.1653,30899.0
2025-04-11 15:00:00,56.05,56.52,56.04,56.44,101960.0,55.1948,55.6576,55.1849,55.5788,101960.0
2025-04-11 15:30:00,56.45,56.45,56.06,56.21,215520.0,55.5887,55.5887,55.2046,55.3524,215520.0
2025-04-14 09:30:00,56.95,56.98,56.56,56.6,105492.0,56.0811,56.1106,55.697,55.7364,105492.0
2025-04-14 10:00:00,56.61,56.82,56.56,56.78,105109.0,55.7463,55.953,55.697,55.9137,105109.0
2025-04-14 10:30:00,56.8,57.15,56.72,57.04,98214.0,55.9334,56.278,55.8546,56.1697,98214.0
2025-04-14 11:00:00,57.01,57.02,56.83,56.92,67660.0,56.1401,56.15,55.9629,56.0515,67660.0
2025-04-14 11:30:00,56.9,57.02,56.57,56.59,64193.0,56.0318,56.15,55.7069,55.7266,64193.0
2025-04-14 12:00:00,56.58,56.76,56.45,56.61,49419.0,55.7167,55.894,55.5887,55.7463,49419.0
2025-04-14 12:30:00,56.66,56.93,56.62,56.77,29518.0,55.7955,56.0614,55.7561,55.9038,29518.0
2025-04-14 13:00:00,56.79,57.1,56.77,56.86,34643.0,55.9235,56.2288,55.9038,55.9924,34643.0
2025-04-14 13:30:00,56.86,57.02,56.8,56.89,35023.0,55.9924,56.15,55.9334,56.022,35023.0
2025-04-14 14:00:00,56.91,56.98,56.76,56.91,66245.0,56.0417,56.1106,55.894,56.0417,66245.0
2025-04-14 14:30:00,56.93,57.01,56.91,56.97,43827.0,56.0614,56.1401,56.0417,56.1008,43827.0
2025-04-14 15:00:00,56.99,57.03,56.86,56.93,100652.0,56.1205,56.1598,55.9924,56.0614,100652.0
2025-04-14 15:30:00,56.96,57.04,56.74,56.76,127817.0,56.0909,56.1697,55.8743,55.894,127817.0
2025-04-15 09:30:00,57.11,57.57,56.98,57.41,133747.0,56.2386,56.6916,56.1106,56.534,133747.0
2025-04-15 10:00:00,57.4,57.55,57.11,57.18,69662.0,56.5242,56.6719,56.2386,56.3076,69662.0
2025-04-15 10:30:00,57.21,57.32,57.1,57.23,56188.0,56.3371,56.4454,56.2288,56.3568,56188.0
2025-04-15 11:00:00,57.22,57.36,57.13,57.3,68687.0,56.3469,56.4848,56.2583,56.4257,68687.0
2025-04-15 11:30:00,57.3,57.34,57.07,57.17,41462.0,56.4257,56.4651,56.1992,56.2977,41462.0
2025-04-15 12:00:00,57.19,57.23,57.0,57.02,28340.0,56.3174,56.3568,56.1303,56.15,28340.0
2025-04-15 12:30:00,57.04,57.11,56.94,56.99,15771.0,56.1697,56.2386,56.0712,56.1205,15771.0
2025-04-15 13:00:00,56.99,57.05,56.87,56.9,25945.0,56.1205,56.1795,56.0023,56.0318,25945.0
2025-04-15 13:30:00,56.89,57.03,56.79,56.86,29593.0,56.022,56.1598,55.9235,55.9924,29593.0
2025-04-15 14:00:00,56.87,56.9,56.79,56.85,37986.0,56.0023,56.0318,55.9235,55.9826,37986.0
2025-04-15 14:30:00,56.85,57.02,56.85,56.96,34938.0,55.9826,56.15,55.9826,56.0909,34938.0
2025-04-15 15:00:00,56.93,57.12,56.89,57.04,70254.0,56.0614,56.2485,56.022,56.1697,70254.0
2025-04-15 15:30:00,57.05,57.09,56.64,56.68,218043.0,56.1795,56.2189,55.7758,55.8152,218043.0
2025-04-16 09:30:00,58.31,58.52,58.19,58.28,127320.0,57.4203,57.6271,57.3021,57.3908,127320.0
2025-04-16 10:00:00,58.24,58.53,58.24,58.36,80305.0,57.3514,57.637,57.3514,57.4695,80305.0
2025-04-16 10:30:00,58.36,58.48,58.25,58.47,118902.0,57.4695,57.5877,57.3612,57.5779,118902.0
2025-04-16 11:00:00,58.48,58.64,58.45,58.61,67276.0,57.5877,57.7453,57.5582,57.7157,67276.0
2025-04-16 11:30:00,58.6,58.65,58.38,58.44,51962.0,57.7059,57.7551,57.4892,57.5483,51962.0
2025-04-16 12:00:00,58.45,58.46,58.29,58.36,39834.0,57.5582,57.568,57.4006,57.4695,39834.0
2025-04-16 12:30:00,58.34,58.5,58.29,58.43,48627.0,57.4499,57.6074,57.4006,57.5385,48627.0
2025-04-16 13:00:00,58.4,58.57,58.4,58.57,48983.0,57.5089,57.6763,57.5089,57.6763,48983.0
2025-04-16 13:30:00,58.51,58.51,58.03,58.04,79669.0,57.6173,57.6173,57.1446,57.1544,79669.0
2025-04-16 14:00:00,58.03,58.22,58.01,58.15,59887.0,57.1446,57.3317,57.1249,57.2628,59887.0
2025-04-16 14:30:00,58.12,58.23,58.05,58.08,44287.0,57.2332,57.3415,57.1643,57.1938,44287.0
2025-04-16 15:00:00,58.08,58.16,57.79,57.8,76695.0,57.1938,57.2726,56.9082,56.9181,76695.0
2025-04-16 15:30:00,57.83,58.0,57.71,57.84,279779.0,56.9476,57.115,56.8295,56.9575,279779.0
2025-04-17 09:30:00,58.31,58.54,58.28,58.47,73773.0,57.4203,57.6468,57.3908,57.5779,73773.0
2025-04-17 10:00:00,58.47,58.58,58.39,58.48,51632.0,57.5779,57.6862,57.4991,57.5877,51632.0
2025-04-17 10:30:00,58.47,58.59,58.32,58.33,33504.0,57.5779,57.696,57.4302,57.44,33504.0
2025-04-17 11:00:00,58.33,58.73,58.33,58.68,39060.0,57.44,57.8339,57.44,57.7847,39060.0
2025-04-17 11:30:00,58.7,58.9,58.62,58.81,86845.0,57.8044,58.0013,57.7256,57.9127,86845.0
2025-04-17 12:00:00,58.83,59.17,58.78,59.16,109547.0,57.9324,58.2672,57.8831,58.2573,109547.0
2025-04-17 12:30:00,59.15,59.23,59.0,59.04,88199.0,58.2475,58.3263,58.0998,58.1392,88199.0
2025-04-17 13:00:00,59.07,59.13,58.97,59.0,85719.0,58.1687,58.2278,58.0702,58.0998,85719.0
2025-04-17 13:30:00,59.0,59.21,58.98,59.1,37883.0,58.0998,58.3066,58.0801,58.1983,37883.0
2025-04-17 14:00:00,59.09,59.19,59.05,59.05,43389.0,58.1884,58.2869,58.149,58.149,43389.0
2025-04-17 14:30:00,59.04,59.14,58.96,58.96,46100.0,58.1392,58.2376,58.0604,58.0604,46100.0
2025-04-17 15:00:00,58.97,59.0,58.75,58.8,67232.0,58.0702,58.0998,57.8536,57.9028,67232.0
2025-04-17 15:30:00,58.8,58.92,58.38,58.52,154353.0,57.9028,58.021,57.4892,57.6271,154353.0
2025-04-21 09:30:00,58.0,58.28,57.85,58.03,62011.0,57.115,57.3908,56.9673,57.1446,62011.0
2025-04-21 10:00:00,58.03,58.13,57.78,57.81,52856.0,57.1446,57.2431,56.8984,56.9279,52856.0
2025-04-21 10:30:00,57.81,58.02,57.77,57.8,26407.0,56.9279,57.1347,56.8886,56.9181,26407.0
2025-04-21 11:00:00,57.82,57.92,57.63,57.72,34198.0,56.9378,57.0363,56.7507,56.8393,34198.0
2025-04-21 11:30:00,57.72,57.74,57.55,57.6,15963.0,56.8393,56.859,56.6719,56.7211,15963.0
2025-04-21 12:00:00,57.59,57.91,57.49,57.89,55353.0,56.7113,57.0264,56.6128,57.0067,55353.0
2025-04-21 12:30:00,57.89,58.04,57.77,57.78,28343.0,57.0067,57.1544,56.8886,56.8984,28343.0
2025-04-21 13:00:00,57.78,57.83,57.66,57.68,38218.0,56.8984,56.9476,56.7802,56.7999,38218.0
2025-04-21 13:30:00,57.69,57.81,57.65,57.74,59534.0,56.8098,56.9279,56.7704,56.859,59534.0
2025-04-21 14:00:00,57.72,57.89,57.23,57.8,150014.0,56.8393,57.0067,56.3568,56.9181,150014.0
2025-04-21 14:30:00,57.8,57.91,57.74,57.77,60694.0,56.9181,57.0264,56.859,56.8886,60694.0
2025-04-21 15:00:00,57.78,57.95,57.51,57.68,127669.0,56.8984,57.0658,56.6325,56.7999,127669.0
2025-04-21 15:30:00,57.69,58.0,57.46,57.91,244527.0,56.8098,57.115,56.5833,57.0264,244527.0
2025-04-22 09:30:00,59.45,59.54,59.2,59.2,107576.0,58.5429,58.6315,58.2967,58.2967,107576.0
2025-04-22 10:00:00,59.2,59.43,59.18,59.34,60350.0,58.2967,58.5232,58.277,58.4346,60350.0
2025-04-22 10:30:00,59.33,59.51,59.27,59.4,51785.0,58.4247,58.602,58.3657,58.4937,51785.0
2025-04-22 11:00:00,59.38,59.64,59.35,59.49,52243.0,58.474,58.73,58.4444,58.5823,52243.0
2025-04-22 11:30:00,59.5,59.64,59.36,59.59,33730.0,58.5922,58.73,58.4543,58.6808,33730.0
2025-04-22 12:00:00,59.62,59.85,59.62,59.78,41037.0,58.7103,58.9368,58.7103,58.8679,41037.0
2025-04-22 12:30:00,59.77,59.81,59.58,59.6,47208.0,58.858,58.8974,58.6709,58.6906,47208.0
2025-04-22 13:00:00,59.62,59.7,59.2,59.23,89589.0,58.7103,58.7891,58.2967,58.3263,89589.0
2025-04-22 13:30:00,59.22,59.45,59.16,59.21,58638.0,58.3164,58.5429,58.2573,58.3066,58638.0
2025-04-22 14:00:00,59.22,59.47,59.19,59.37,54516.0,58.3164,58.5626,58.2869,58.4641,54516.0
2025-04-22 14:30:00,59.37,59.53,59.37,59.53,33897.0,58.4641,58.6217,58.4641,58.6217,33897.0
2025-04-22 15:00:00,59.52,59.56,59.43,59.49,50587.0,58.6118,58.6512,58.5232,58.5823,50587.0
2025-04-22 15:30:00,59.49,59.61,59.38,59.4,164996.0,58.5823,58.7005,58.474,58.4937,164996.0
2025-04-23 09:30:00,59.82,59.99,59.21,59.61,153693.0,58.9073,59.0747,58.3066,58.7005,153693.0
2025-04-23 10:00:00,59.64,59.79,58.93,58.95,58301.0,58.73,58.8777,58.0309,58.0505,58301.0
2025-04-23 10:30:00,58.93,59.08,58.84,58.93,78878.0,58.0309,58.1786,57.9422,58.0309,78878.0
2025-04-23 11:00:00,58.94,59.12,58.72,58.87,93614.0,58.0407,58.218,57.8241,57.9718,93614.0
2025-04-23 11:30:00,58.87,59.04,58.68,58.82,102684.0,57.9718,58.1392,57.7847,57.9225,102684.0
2025-04-23 12:00:00,58.82,58.85,58.5,58.81,88071.0,57.9225,57.9521,57.6074,57.9127,88071.0
2025-04-23 12:30:00,58.81,59.06,58.79,58.96,55077.0,57.9127,58.1589,57.893,58.0604,55077.0
2025-04-23 13:00:00,58.93,59.06,58.76,58.9,65174.0,58.0309,58.1589,57.8634,58.0013,65174.0
2025-04-23 13:30:00,58.94,58.98,58.68,58.91,53157.0,58.0407,58.0801,57.7847,58.0112,53157.0
2025-04-23 14:00:00,58.91,59.05,58.8,58.8,52142.0,58.0112,58.149,57.9028,57.9028,52142.0
2025-04-23 14:30:00,58.84,58.94,58.76,58.77,37238.0,57.9422,58.0407,57.8634,57.8733,37238.0
2025-04-23 15:00:00,58.78,58.83,58.69,58.72,40557.0,57.8831,57.9324,57.7945,57.8241,40557.0
2025-04-23 15:30:00,58.72,58.92,58.72,58.75,89865.0,57.8241,58.021,57.8241,57.8536,89865.0
2025-04-24 09:30:00,59.41,59.41,59.05,59.12,70117.0,58.5035,58.5035,58.149,58.218,70117.0
2025-04-24 10:00:00,59.11,59.2,58.95,59.15,28811.0,58.2081,58.2967,58.0505,58.2475,28811.0
2025-04-24 10:30:00,59.12,59.27,59.07,59.2,46304.0,58.218,58.3657,58.1687,58.2967,46304.0
2025-04-24 11:00:00,59.2,59.2,58.98,58.99,40326.0,58.2967,58.2967,58.0801,58.0899,40326.0
2025-04-24 11:30:00,59.01,59.24,58.95,59.16,36091.0,58.1096,58.3361,58.0505,58.2573,36091.0
2025-04-24 12:00:00,59.17,59.27,59.04,59.25,50829.0,58.2672,58.3657,58.1392,58.346,50829.0
2025-04-24 12:30:00,59.26,59.43,59.26,59.43,24311.0,58.3558,58.5232,58.3558,58.5232,24311.0
2025-04-24 13:00:00,59.42,59.43,59.28,59.35,62541.0,58.5134,58.5232,58.3755,58.4444,62541.0
2025-04-24 13:30:00,59.35,59.39,59.27,59.38,33115.0,58.4444,58.4838,58.3657,58.474,33115.0
2025-04-24 14:00:00,59.38,59.44,59.17,59.17,36550.0,58.474,58.5331,58.2672,58.2672,36550.0
2025-04-24 14:30:00,59.17,59.32,59.17,59.28,40295.0,58.2672,58.4149,58.2672,58.3755,40295.0
2025-04-24 15:00:00,59.26,59.34,59.19,59.29,36728.0,58.3558,58.4346,58.2869,58.3854,36728.0
2025-04-24 15:30:00,59.28,59.43,59.26,59.26,96116.0,58.3755,58.5232,58.3558,58.3558,96116.0
2025-04-25 09:30:00,59.69,59.97,59.5,59.9,74543.0,58.7793,59.055,58.5922,58.9861,74543.0
2025-04-25 10:00:00,59.93,60.09,59.89,59.93,47848.0,59.0156,59.1732,58.9762,59.0156,47848.0
2025-04-25 10:30:00,59.93,59.94,59.74,59.77,49421.0,59.0156,59.0254,58.8285,58.858,49421.0
2025-04-25 11:00:00,59.78,59.9,59.73,59.88,37388.0,58.8679,58.9861,58.8186,58.9664,37388.0
2025-04-25 11:30:00,59.88,60.13,59.86,60.12,25215.0,58.9664,59.2125,58.9467,59.2027,25215.0
2025-04-25 12:00:00,60.12,60.22,60.1,60.17,22300.0,59.2027,59.3012,59.183,59.2519,22300.0
2025-04-25 12:30:00,60.17,60.2,60.07,60.1,15763.0,59.2519,59.2815,59.1535,59.183,15763.0
2025-04-25 13:00:00,60.1,60.21,60.04,60.1,149074.0,59.183,59.2913,59.1239,59.183,149074.0
2025-04-25 13:30:00,60.1,60.12,59.74,59.79,121655.0,59.183,59.2027,58.8285,58.8777,121655.0
2025-04-25 14:00:00,59.8,60.07,59.79,60.05,100413.0,58.8876,59.1535,58.8777,59.1338,100413.0
2025-04-25 14:30:00,60.07,60.19,60.03,60.05,21736.0,59.1535,59.2716,59.1141,59.1338,21736.0
2025-04-25 15:00:00,60.05,60.13,60.02,60.09,41517.0,59.1338,59.2125,59.1042,59.1732,41517.0
2025-04-25 15:30:00,60.07,60.09,59.96,60.0,146000.0,59.1535,59.1732,59.0451,59.0845,146000.0
2025-04-28 09:30:00,59.94,60.25,59.93,60.0,51178.0,59.0254,59.3307,59.0156,59.0845,51178.0
2025-04-28 10:00:00,59.97,60.31,59.86,60.26,223206.0,59.055,59.3898,58.9467,59.3406,223206.0
2025-04-28 10:30:00,60.24,60.41,60.13,60.16,74262.0,59.3209,59.4883,59.2125,59.2421,74262.0
2025-04-28 11:00:00,60.18,60.25,60.03,60.15,85682.0,59.2618,59.3307,59.1141,59.2322,85682.0
2025-04-28 11:30:00,60.14,60.2,60.01,60.05,63725.0,59.2224,59.2815,59.0944,59.1338,63725.0
2025-04-28 12:00:00,60.05,60.35,60.04,60.21,40940.0,59.1338,59.4292,59.1239,59.2913,40940.0
2025-04-28 12:30:00,60.2,60.35,60.16,60.24,32780.0,59.2815,59.4292,59.2421,59.3209,32780.0
2025-04-28 13:00:00,60.22,60.23,60.07,60.13,37791.0,59.3012,59.311,59.1535,59.2125,37791.0
2025-04-28 13:30:00,60.16,60.21,60.07,60.21,28044.0,59.2421,59.2913,59.1535,59.2913,28044.0
2025-04-28 14:00:00,60.21,60.3,60.17,60.3,45316.0,59.2913,59.3799,59.2519,59.3799,45316.0
2025-04-28 14:30:00,60.3,60.31,60.21,60.22,34963.0,59.3799,59.3898,59.2913,59.3012,34963.0
2025-04-28 15:00:00,60.21,60.25,59.99,60.17,105176.0,59.2913,59.3307,59.0747,59.2519,105176.0
2025-04-28 15:30:00,60.17,60.35,60.09,60.11,195685.0,59.2519,59.4292,59.1732,59.1928,195685.0
2025-04-29 09:30:00,59.58,59.79,59.53,59.7,91960.0,58.6709,58.8777,58.6217,58.7891,91960.0
2025-04-29 10:00:00,59.7,59.86,59.69,59.82,47902.0,58.7891,58.9467,58.7793,58.9073,47902.0
2025-04-29 10:30:00,59.82,59.93,59.73,59.8,68376.0,58.9073,59.0156,58.8186,58.8876,68376.0
2025-04-29 11:00:00,59.81,59.87,59.6,59.71,68127.0,58.8974,58.9565,58.6906,58.799,68127.0
2025-04-29 11:30:00,59.73,59.83,59.5,59.6,61436.0,58.8186,58.9171,58.5922,58.6906,61436.0
2025-04-29 12:00:00,59.61,59.68,59.32,59.32,57938.0,58.7005,58.7694,58.4149,58.4149,57938.0
2025-04-29 12:30:00,59.34,59.34,58.86,58.91,78589.0,58.4346,58.4346,57.9619,58.0112,78589.0
2025-04-29 13:00:00,58.91,58.97,58.79,58.93,104012.0,58.0112,58.0702,57.893,58.0309,104012.0
2025-04-29 13:30:00,58.95,58.96,58.68,58.82,168768.0,58.0505,58.0604,57.7847,57.9225,168768.0
2025-04-29 14:00:00,58.8,58.87,58.7,58.84,66210.0,57.9028,57.9718,57.8044,57.9422,66210.0
2025-04-29 14:30:00,58.84,58.87,58.73,58.73,45267.0,57.9422,57.9718,57.8339,57.8339,45267.0
2025-04-29 15:00:00,58.73,58.74,58.61,58.62,139021.0,57.8339,57.8438,57.7157,57.7256,139021.0
2025-04-29 15:30:00,58.62,58.69,58.01,58.3,495663.0,57.7256,57.7945,57.1249,57.4105,495663.0
2025-04-30 09:30:00,58.08,58.14,57.14,57.22,410573.0,57.1938,57.2529,56.2682,56.3469,410573.0
2025-04-30 10:00:00,57.21,57.47,57.21,57.45,129990.0,56.3371,56.5931,56.3371,56.5734,129990.0
2025-04-30 10:30:00,57.46,57.59,57.34,57.59,137150.0,56.5833,56.7113,56.4651,56.7113,137150.0
2025-04-30 11:00:00,57.62,57.91,57.62,57.77,96415.0,56.7408,57.0264,56.7408,56.8886,96415.0
2025-04-30 11:30:00,57.78,58.09,56.87,56.89,210080.0,56.8984,57.2037,56.0023,56.022,210080.0
2025-04-30 12:00:00,56.94,57.09,56.61,56.67,112213.0,56.0712,56.2189,55.7463,55.8053,112213.0
2025-04-30 12:30:00,56.65,56.93,56.65,56.89,75660.0,55.7856,56.0614,55.7856,56.022,75660.0
2025-04-30 13:00:00,56.87,56.9,56.52,56.86,60848.0,56.0023,56.0318,55.6576,55.9924,60848.0
2025-04-30 13:30:00,56.87,56.97,56.77,56.83,77495.0,56.0023,56.1008,55.9038,55.9629,77495.0
2025-04-30 14:00:00,56.78,57.11,56.78,56.86,86105.0,55.9137,56.2386,55.9137,55.9924,86105.0
2025-04-30 14:30:00,56.86,57.1,56.84,57.0,67315.0,55.9924,56.2288,55.9727,56.1303,67315.0
2025-04-30 15:00:00,57.01,57.03,56.78,56.79,118084.0,56.1401,56.1598,55.9137,55.9235,118084.0
2025-04-30 15:30:00,56.8,56.86,56.56,56.85,255349.0,55.9334,55.9924,55.697,55.9826,255349.0
2025-05-01 09:30:00,56.4,57.73,56.31,56.98,68816.0,55.5395,56.8492,55.4508,56.1106,68816.0
2025-05-01 10:00:00,57.03,57.24,56.96,57.04,155213.0,56.1598,56.3666,56.0909,56.1697,155213.0
2025-05-01 10:30:00,57.05,57.53,57.0,57.27,69404.0,56.1795,56.6522,56.1303,56.3962,69404.0
2025-05-01 11:00:00,57.27,57.28,57.07,57.14,49883.0,56.3962,56.406,56.1992,56.2682,49883.0
2025-05-01 11:30:00,57.14,57.16,56.66,56.68,35263.0,56.2682,56.2879,55.7955,55.8152,35263.0
2025-05-01 12:00:00,56.67,56.72,56.48,56.53,43614.0,55.8053,55.8546,55.6182,55.6675,43614.0
2025-05-01 12:30:00,56.53,56.63,56.38,56.55,63100.0,55.6675,55.7659,55.5198,55.6872,63100.0
2025-05-01 13:00:00,56.54,56.86,56.54,56.82,53026.0,55.6773,55.9924,55.6773,55.953,53026.0
2025-05-01 13:30:00,56.81,56.92,56.69,56.83,59170.0,55.9432,56.0515,55.825,55.9629,59170.0
2025-05-01 14:00:00,56.79,57.34,56.79,57.34,103011.0,55.9235,56.4651,55.9235,56.4651,103011.0
2025-05-01 14:30:00,57.35,57.56,57.13,57.55,88491.0,56.475,56.6818,56.2583,56.6719,88491.0
2025-05-01 15:00:00,57.58,57.68,57.47,57.66,121835.0,56.7015,56.7999,56.5931,56.7802,121835.0
2025-05-01 15:30:00,57.66,57.86,57.63,57.81,333821.0,56.7802,56.9772,56.7507,56.9279,333821.0
2025-05-02 09:30:00,57.86,57.95,56.93,57.14,76501.0,56.9772,57.0658,56.0614,56.2682,76501.0
2025-05-02 10:00:00,57.11,57.51,56.94,57.51,45343.0,56.2386,56.6325,56.0712,56.6325,45343.0
2025-05-02 10:30:00,57.52,57.66,57.45,57.57,129897.0,56.6424,56.7802,56.5734,56.6916,129897.0
2025-05-02 11:00:00,57.56,57.65,57.39,57.43,176051.0,56.6818,56.7704,56.5143,56.5537,176051.0
2025-05-02 11:30:00,57.46,57.8,57.4,57.71,92371.0,56.5833,56.9181,56.5242,56.8295,92371.0
2025-05-02 12:00:00,57.71,57.95,57.67,57.86,49045.0,56.8295,57.0658,56.7901,56.9772,49045.0
2025-05-02 12:30:00,57.86,58.02,57.64,57.7,43490.0,56.9772,57.1347,56.7605,56.8196,43490.0
2025-05-02 13:00:00,57.68,57.75,57.47,57.68,56235.0,56.7999,56.8689,56.5931,56.7999,56235.0
2025-05-02 13:30:00,57.68,57.87,57.66,57.78,25065.0,56.7999,56.987,56.7802,56.8984,25065.0
2025-05-02 14:00:00,57.79,57.99,57.77,57.96,65961.0,56.9082,57.1052,56.8886,57.0757,65961.0
2025-05-02 14:30:00,57.96,57.97,57.74,57.81,57449.0,57.0757,57.0855,56.859,56.9279,57449.0
2025-05-02 15:00:00,57.79,57.88,57.72,57.86,37605.0,56.9082,56.9969,56.8393,56.9772,37605.0
2025-05-02 15:30:00,57.85,57.87,57.69,57.74,101784.0,56.9673,56.987,56.8098,56.859,101784.0
2025-05-05 09:30:00,57.65,57.68,57.34,57.42,89109.0,56.7704,56.7999,56.4651,56.5439,89109.0
2025-05-05 10:00:00,57.43,57.44,57.27,57.36,97670.0,56.5537,56.5636,56.3962,56.4848,97670.0
2025-05-05 10:30:00,57.35,57.41,57.24,57.29,175975.0,56.475,56.534,56.3666,56.4159,175975.0
2025-05-05 11:00:00,57.31,57.31,57.07,57.2,95562.0,56.4356,56.4356,56.1992,56.3272,95562.0
2025-05-05 11:30:00,57.2,57.36,57.09,57.34,45080.0,56.3272,56.4848,56.2189,56.4651,45080.0
2025-05-05 12:00:00,57.34,57.44,57.34,57.38,54301.0,56.4651,56.5636,56.4651,56.5045,54301.0
2025-05-05 12:30:00,57.39,57.45,57.37,57.43,38073.0,56.5143,56.5734,56.4947,56.5537,38073.0
2025-05-05 13:00:00,57.42,57.42,57.24,57.25,26525.0,56.5439,56.5439,56.3666,56.3765,26525.0
2025-05-05 13:30:00,57.22,57.32,57.2,57.28,60778.0,56.3469,56.4454,56.3272,56.406,60778.0
2025-05-05 14:00:00,57.29,57.45,57.28,57.4,64138.0,56.4159,56.5734,56.406,56.5242,64138.0
2025-05-05 14:30:00,57.39,57.47,57.39,57.41,21680.0,56.5143,56.5931,56.5143,56.534,21680.0
2025-05-05 15:00:00,57.41,57.51,57.39,57.45,102924.0,56.534,56.6325,56.5143,56.5734,102924.0
2025-05-05 15:30:00,57.43,57.48,57.33,57.36,122634.0,56.5537,56.603,56.4553,56.4848,122634.0
2025-05-06 09:30:00,58.07,58.16,57.71,57.92,87441.0,57.184,57.2726,56.8295,57.0363,87441.0
2025-05-06 10:00:00,57.93,58.19,57.92,58.05,39551.0,57.0461,57.3021,57.0363,57.1643,39551.0
2025-05-06 10:30:00,58.04,58.11,57.82,57.89,79526.0,57.1544,57.2234,56.9378,57.0067,79526.0
2025-05-06 11:00:00,57.86,58.02,57.84,57.98,92475.0,56.9772,57.1347,56.9575,57.0953,92475.0
2025-05-06 11:30:00,57.98,58.06,57.73,57.78,29719.0,57.0953,57.1741,56.8492,56.8984,29719.0
2025-05-06 12:00:00,57.77,58.07,57.75,57.86,39439.0,56.8886,57.184,56.8689,56.9772,39439.0
2025-05-06 12:30:00,57.87,57.93,57.59,57.59,37494.0,56.987,57.0461,56.7113,56.7113,37494.0
2025-05-06 13:00:00,57.63,57.87,57.63,57.75,39663.0,56.7507,56.987,56.7507,56.8689,39663.0
2025-05-06 13:30:00,57.75,57.82,57.63,57.69,31112.0,56.8689,56.9378,56.7507,56.8098,31112.0
2025-05-06 14:00:00,57.67,57.71,57.58,57.7,42805.0,56.7901,56.8295,56.7015,56.8196,42805.0
2025-05-06 14:30:00,57.7,57.75,57.63,57.65,27722.0,56.8196,56.8689,56.7507,56.7704,27722.0
2025-05-06 15:00:00,57.67,57.71,57.52,57.59,84235.0,56.7901,56.8295,56.6424,56.7113,84235.0
2025-05-06 15:30:00,57.59,57.72,57.46,57.52,196300.0,56.7113,56.8393,56.5833,56.6424,196300.0
2025-05-07 09:30:00,57.51,57.58,57.28,57.51,108325.0,56.6325,56.7015,56.406,56.6325,108325.0
2025-05-07 10:00:00,57.5,57.5,57.35,57.45,68569.0,56.6227,56.6227,56.475,56.5734,68569.0
2025-05-07 10:30:00,57.44,57.61,57.38,57.56,82754.0,56.5636,56.731,56.5045,56.6818,82754.0
2025-05-07 11:00:00,57.57,57.68,57.46,57.46,64506.0,56.6916,56.7999,56.5833,56.5833,64506.0
2025-05-07 11:30:00,57.45,57.57,57.37,57.51,52104.0,56.5734,56.6916,56.4947,56.6325,52104.0
2025-05-07 12:00:00,57.51,57.52,57.37,57.37,18720.0,56.6325,56.6424,56.4947,56.4947,18720.0
2025-05-07 12:30:00,57.37,57.72,57.35,57.7,16230.0,56.4947,56.8393,56.475,56.8196,16230.0
2025-05-07 13:00:00,57.66,57.71,57.51,57.55,33879.0,56.7802,56.8295,56.6325,56.6719,33879.0
2025-05-07 13:30:00,57.52,57.53,57.4,57.47,33866.0,56.6424,56.6522,56.5242,56.5931,33866.0
2025-05-07 14:00:00,57.47,57.64,57.39,57.5,51909.0,56.5931,56.7605,56.5143,56.6227,51909.0
2025-05-07 14:30:00,57.47,57.54,57.23,57.54,73566.0,56.5931,56.6621,56.3568,56.6621,73566.0
2025-05-07 15:00:00,57.49,57.57,57.25,57.27,43698.0,56.6128,56.6916,56.3765,56.3962,43698.0
2025-05-07 15:30:00,57.27,57.47,57.23,57.26,180959.0,56.3962,56.5931,56.3568,56.3863,180959.0
2025-05-08 09:30:00,57.41,57.58,57.38,57.56,80235.0,56.534,56.7015,56.5045,56.6818,80235.0
2025-05-08 10:00:00,57.55,57.66,57.45,57.47,74262.0,56.6719,56.7802,56.5734,56.5931,74262.0
2025-05-08 10:30:00,57.47,57.56,57.27,57.3,116196.0,56.5931,56.6818,56.3962,56.4257,116196.0
2025-05-08 11:00:00,57.3,57.57,57.29,57.54,74970.0,56.4257,56.6916,56.4159,56.6621,74970.0
2025-05-08 11:30:00,57.53,57.7,57.41,57.58,36223.0,56.6522,56.8196,56.534,56.7015,36223.0
2025-05-08 12:00:00,57.59,57.6,57.53,57.59,53356.0,56.7113,56.7211,56.6522,56.7113,53356.0
2025-05-08 12:30:00,57.58,57.69,57.5,57.59,37971.0,56.7015,56.8098,56.6227,56.7113,37971.0
2025-05-08 13:00:00,57.58,57.58,57.3,57.31,76865.0,56.7015,56.7015,56.4257,56.4356,76865.0
2025-05-08 13:30:00,57.3,57.4,57.19,57.34,36485.0,56.4257,56.5242,56.3174,56.4651,36485.0
2025-05-08 14:00:00,57.34,57.43,57.26,57.37,56587.0,56.4651,56.5537,56.3863,56.4947,56587.0
2025-05-08 14:30:00,57.33,57.45,57.3,57.31,34238.0,56.4553,56.5734,56.4257,56.4356,34238.0
2025-05-08 15:00:00,57.3,57.59,57.28,57.52,54892.0,56.4257,56.7113,56.406,56.6424,54892.0
2025-05-08 15:30:00,57.52,57.58,57.31,57.33,148696.0,56.6424,56.7015,56.4356,56.4553,148696.0
2025-05-09 09:30:00,58.51,58.52,58.3,58.5,163345.0,57.6173,57.6271,57.4105,57.6074,163345.0
2025-05-09 10:00:00,58.48,58.56,58.25,58.34,86279.0,57.5877,57.6665,57.3612,57.4499,86279.0
2025-05-09 10:30:00,58.36,58.52,58.35,58.44,53143.0,57.4695,57.6271,57.4597,57.5483,53143.0
2025-05-09 11:00:00,58.41,58.42,58.27,58.35,84586.0,57.5188,57.5286,57.3809,57.4597,84586.0
2025-05-09 11:30:00,58.35,58.41,58.3,58.32,28345.0,57.4597,57.5188,57.4105,57.4302,28345.0
2025-05-09 12:00:00,58.34,58.37,58.23,58.36,41326.0,57.4499,57.4794,57.3415,57.4695,41326.0
2025-05-09 12:30:00,58.35,58.39,58.27,58.29,53506.0,57.4597,57.4991,57.3809,57.4006,53506.0
2025-05-09 13:00:00,58.29,58.53,58.28,58.49,71015.0,57.4006,57.637,57.3908,57.5976,71015.0
2025-05-09 13:30:00,58.5,58.65,58.5,58.63,61114.0,57.6074,57.7551,57.6074,57.7354,61114.0
2025-05-09 14:00:00,58.62,58.64,58.53,58.59,54864.0,57.7256,57.7453,57.637,57.696,54864.0
2025-05-09 14:30:00,58.6,58.63,58.55,58.55,37713.0,57.7059,57.7354,57.6567,57.6567,37713.0
2025-05-09 15:00:00,58.55,58.62,58.53,58.54,77068.0,57.6567,57.7256,57.637,57.6468,77068.0
2025-05-09 15:30:00,58.54,58.78,58.47,58.78,215846.0,57.6468,57.8831,57.5779,57.8831,215846.0
2025-05-12 09:30:00,59.47,59.68,59.06,59.09,100306.0,58.5626,58.7694,58.1589,58.1884,100306.0
2025-05-12 10:00:00,59.1,59.36,59.02,59.17,106483.0,58.1983,58.4543,58.1195,58.2672,106483.0
2025-05-12 10:30:00,59.17,59.19,58.98,59.08,110313.0,58.2672,58.2869,58.0801,58.1786,110313.0
2025-05-12 11:00:00,59.09,59.38,58.87,58.89,168062.0,58.1884,58.474,57.9718,57.9915,168062.0
2025-05-12 11:30:00,58.89,59.07,58.89,58.94,114262.0,57.9915,58.1687,57.9915,58.0407,114262.0
2025-05-12 12:00:00,58.98,58.99,58.81,58.81,47218.0,58.0801,58.0899,57.9127,57.9127,47218.0
2025-05-12 12:30:00,58.79,58.88,58.66,58.79,65189.0,57.893,57.9816,57.765,57.893,65189.0
2025-05-12 13:00:00,58.78,58.79,58.66,58.71,57789.0,57.8831,57.893,57.765,57.8142,57789.0
2025-05-12 13:30:00,58.72,58.8,58.62,58.74,53019.0,57.8241,57.9028,57.7256,57.8438,53019.0
2025-05-12 14:00:00,58.73,58.76,58.57,58.63,40226.0,57.8339,57.8634,57.6763,57.7354,40226.0
2025-05-12 14:30:00,58.63,58.68,58.53,58.63,139909.0,57.7354,57.7847,57.637,57.7354,139909.0
2025-05-12 15:00:00,58.64,58.71,58.6,58.7,97380.0,57.7453,57.8142,57.7059,57.8044,97380.0
2025-05-12 15:30:00,58.7,58.79,58.64,58.69,187665.0,57.8044,57.893,57.7453,57.7945,187665.0
2025-05-13 09:30:00,59.13,59.14,58.96,59.01,135424.0,58.2278,58.2376,58.0604,58.1096,135424.0
2025-05-13 10:00:00,59.02,59.19,59.01,59.12,50700.0,58.1195,58.2869,58.1096,58.218,50700.0
2025-05-13 10:30:00,59.13,59.33,59.11,59.32,93290.0,58.2278,58.4247,58.2081,58.4149,93290.0
2025-05-13 11:00:00,59.31,59.57,59.3,59.55,214104.0,58.4051,58.6611,58.3952,58.6414,214104.0
2025-05-13 11:30:00,59.54,59.74,59.51,59.65,90864.0,58.6315,58.8285,58.602,58.7399,90864.0
2025-05-13 12:00:00,59.65,59.77,59.58,59.72,62860.0,58.7399,58.858,58.6709,58.8088,62860.0
2025-05-13 12:30:00,59.76,59.86,59.74,59.81,34096.0,58.8482,58.9467,58.8285,58.8974,34096.0
2025-05-13 13:00:00,59.8,59.9,59.79,59.9,55351.0,58.8876,58.9861,58.8777,58.9861,55351.0
2025-05-13 13:30:00,59.9,59.98,59.77,59.77,32688.0,58.9861,59.0648,58.858,58.858,32688.0
2025-05-13 14:00:00,59.75,59.8,59.7,59.75,65618.0,58.8383,58.8876,58.7891,58.8383,65618.0
2025-05-13 14:30:00,59.75,59.91,59.73,59.89,48762.0,58.8383,58.9959,58.8186,58.9762,48762.0
2025-05-13 15:00:00,59.87,59.95,59.87,59.93,84862.0,58.9565,59.0353,58.9565,59.0156,84862.0
2025-05-13 15:30:00,59.93,60.01,59.81,59.82,235062.0,59.0156,59.0944,58.8974,58.9073,235062.0
2025-05-14 09:30:00,59.18,59.45,59.09,59.32,78151.0,58.277,58.5429,58.1884,58.4149,78151.0
2025-05-14 10:00:00,59.33,59.48,59.26,59.4,85045.0,58.4247,58.5725,58.3558,58.4937,85045.0
2025-05-14 10:30:00,59.39,59.4,59.18,59.33,105076.0,58.4838,58.4937,58.277,58.4247,105076.0
2025-05-14 11:00:00,59.32,59.33,59.18,59.32,63166.0,58.4149,58.4247,58.277,58.4149,63166.0
2025-05-14 11:30:00,59.29,59.45,59.26,59.37,90506.0,58.3854,58.5429,58.3558,58.4641,90506.0
2025-05-14 12:00:00,59.34,59.42,59.26,59.28,27702.0,58.4346,58.5134,58.3558,58.3755,27702.0
2025-05-14 12:30:00,59.28,59.3,59.15,59.21,67330.0,58.3755,58.3952,58.2475,58.3066,67330.0
2025-05-14 13:00:00,59.22,59.27,59.09,59.18,40571.0,58.3164,58.3657,58.1884,58.277,40571.0
2025-05-14 13:30:00,59.19,59.22,59.1,59.13,37630.0,58.2869,58.3164,58.1983,58.2278,37630.0
2025-05-14 14:00:00,59.13,59.18,59.03,59.05,40967.0,58.2278,58.277,58.1293,58.149,40967.0
2025-05-14 14:30:00,59.06,59.22,59.06,59.2,22441.0,58.1589,58.3164,58.1589,58.2967,22441.0
2025-05-14 15:00:00,59.21,59.26,59.12,59.24,40642.0,58.3066,58.3558,58.218,58.3361,40642.0
2025-05-14 15:30:00,59.25,59.31,59.18,59.3,124823.0,58.346,58.4051,58.277,58.3952,124823.0
2025-05-15 09:30:00,58.72,58.88,58.53,58.81,90528.0,57.8241,57.9816,57.637,57.9127,90528.0
2025-05-15 10:00:00,58.83,58.83,58.55,58.57,51242.0,57.9324,57.9324,57.6567,57.6763,51242.0
2025-05-15 10:30:00,58.59,58.75,58.58,58.69,34641.0,57.696,57.8536,57.6862,57.7945,34641.0
2025-05-15 11:00:00,58.69,58.9,58.67,58.85,44939.0,57.7945,58.0013,57.7748,57.9521,44939.0
2025-05-15 11:30:00,58.85,59.04,58.84,58.99,78065.0,57.9521,58.1392,57.9422,58.0899,78065.0
2025-05-15 12:00:00,59.0,59.08,58.97,59.05,32925.0,58.0998,58.1786,58.0702,58.149,32925.0
2025-05-15 12:30:00,59.05,59.15,59.02,59.09,40147.0,58.149,58.2475,58.1195,58.1884,40147.0
2025-05-15 13:00:00,59.09,59.19,59.08,59.11,32044.0,58.1884,58.2869,58.1786,58.2081,32044.0
2025-05-15 13:30:00,59.13,59.14,59.0,59.09,24660.0,58.2278,58.2376,58.0998,58.1884,24660.0
2025-05-15 14:00:00,59.08,59.17,59.05,59.1,44617.0,58.1786,58.2672,58.149,58.1983,44617.0
2025-05-15 14:30:00,59.11,59.24,59.11,59.2,38410.0,58.2081,58.3361,58.2081,58.2967,38410.0
2025-05-15 15:00:00,59.21,59.29,59.18,59.26,42325.0,58.3066,58.3854,58.277,58.3558,42325.0
2025-05-15 15:30:00,59.25,59.32,59.17,59.22,121686.0,58.346,58.4149,58.2672,58.3164,121686.0
2025-05-16 09:30:00,59.66,59.77,59.58,59.68,220938.0,58.7497,58.858,58.6709,58.7694,220938.0
2025-05-16 10:00:00,59.65,59.65,59.3,59.31,71972.0,58.7399,58.7399,58.3952,58.4051,71972.0
2025-05-16 10:30:00,59.32,59.34,59.19,59.21,42846.0,58.4149,58.4346,58.2869,58.3066,42846.0
2025-05-16 11:00:00,59.22,59.36,59.21,59.21,33322.0,58.3164,58.4543,58.3066,58.3066,33322.0
2025-05-16 11:30:00,59.22,59.28,59.15,59.17,42551.0,58.3164,58.3755,58.2475,58.2672,42551.0
2025-05-16 12:00:00,59.16,59.32,59.16,59.31,21751.0,58.2573,58.4149,58.2573,58.4051,21751.0
2025-05-16 12:30:00,59.32,59.48,59.3,59.43,30940.0,58.4149,58.5725,58.3952,58.5232,30940.0
2025-05-16 13:00:00,59.39,59.6,59.37,59.59,33013.0,58.4838,58.6906,58.4641,58.6808,33013.0
2025-05-16 13:30:00,59.59,59.61,59.52,59.57,39784.0,58.6808,58.7005,58.6118,58.6611,39784.0
2025-05-16 14:00:00,59.58,59.64,59.52,59.64,39616.0,58.6709,58.73,58.6118,58.73,39616.0
2025-05-16 14:30:00,59.64,59.71,59.61,59.65,46705.0,58.73,58.799,58.7005,58.7399,46705.0
2025-05-16 15:00:00,59.65,59.73,59.65,59.7,67447.0,58.7399,58.8186,58.7399,58.7891,67447.0
2025-05-16 15:30:00,59.7,59.73,59.63,59.64,131850.0,58.7891,58.8186,58.7202,58.73,131850.0
2025-05-19 09:30:00,59.47,59.47,59.1,59.25,82703.0,58.5626,58.5626,58.1983,58.346,82703.0
2025-05-19 10:00:00,59.26,59.35,59.21,59.34,37504.0,58.3558,58.4444,58.3066,58.4346,37504.0
2025-05-19 10:30:00,59.37,59.42,59.26,59.36,30358.0,58.4641,58.5134,58.3558,58.4543,30358.0
2025-05-19 11:00:00,59.38,59.51,59.37,59.45,45277.0,58.474,58.602,58.4641,58.5429,45277.0
2025-05-19 11:30:00,59.46,59.56,59.45,59.56,43696.0,58.5528,58.6512,58.5429,58.6512,43696.0
2025-05-19 12:00:00,59.56,59.56,59.43,59.47,37818.0,58.6512,58.6512,58.5232,58.5626,37818.0
2025-05-19 12:30:00,59.46,59.5,59.34,59.44,40356.0,58.5528,58.5922,58.4346,58.5331,40356.0
2025-05-19 13:00:00,59.43,59.5,59.39,59.45,35132.0,58.5232,58.5922,58.4838,58.5429,35132.0
2025-05-19 13:30:00,59.45,59.46,59.3,59.34,51068.0,58.5429,58.5528,58.3952,58.4346,51068.0
2025-05-19 14:00:00,59.32,59.38,59.28,59.3,35762.0,58.4149,58.474,58.3755,58.3952,35762.0
2025-05-19 14:30:00,59.3,59.37,59.23,59.24,56225.0,58.3952,58.4641,58.3263,58.3361,56225.0
2025-05-19 15:00:00,59.24,59.29,59.21,59.23,66008.0,58.3361,58.3854,58.3066,58.3263,66008.0
2025-05-19 15:30:00,59.23,59.39,59.22,59.39,112088.0,58.3263,58.4838,58.3164,58.4838,112088.0
2025-05-20 09:30:00,59.48,59.64,59.45,59.54,83234.0,58.5725,58.73,58.5429,58.6315,83234.0
2025-05-20 10:00:00,59.55,59.63,59.46,59.55,37205.0,58.6414,58.7202,58.5528,58.6414,37205.0
2025-05-20 10:30:00,59.56,59.68,59.56,59.65,35117.0,58.6512,58.7694,58.6512,58.7399,35117.0
2025-05-20 11:00:00,59.64,59.71,59.6,59.64,38020.0,58.73,58.799,58.6906,58.73,38020.0
2025-05-20 11:30:00,59.66,59.66,59.41,59.51,52122.0,58.7497,58.7497,58.5035,58.602,52122.0
2025-05-20 12:00:00,59.51,59.54,59.38,59.48,50905.0,58.602,58.6315,58.474,58.5725,50905.0
2025-05-20 12:30:00,59.5,59.58,59.45,59.58,35806.0,58.5922,58.6709,58.5429,58.6709,35806.0
2025-05-20 13:00:00,59.58,59.64,59.55,59.58,26530.0,58.6709,58.73,58.6414,58.6709,26530.0
2025-05-20 13:30:00,59.58,59.63,59.52,59.55,54991.0,58.6709,58.7202,58.6118,58.6414,54991.0
2025-05-20 14:00:00,59.54,59.55,59.39,59.39,53977.0,58.6315,58.6414,58.4838,58.4838,53977.0
2025-05-20 14:30:00,59.39,59.43,59.35,59.36,47539.0,58.4838,58.5232,58.4444,58.4543,47539.0
2025-05-20 15:00:00,59.37,59.41,59.29,59.4,30571.0,58.4641,58.5035,58.3854,58.4937,30571.0
2025-05-20 15:30:00,59.4,59.46,59.35,59.41,133451.0,58.4937,58.5528,58.4444,58.5035,133451.0
2025-05-21 09:30:00,59.81,59.81,59.52,59.64,44589.0,58.8974,58.8974,58.6118,58.73,44589.0
2025-05-21 10:00:00,59.65,59.76,59.43,59.52,74424.0,58.7399,58.8482,58.5232,58.6118,74424.0
2025-05-21 10:30:00,59.51,59.51,59.18,59.24,47031.0,58.602,58.602,58.277,58.3361,47031.0
2025-05-21 11:00:00,59.23,59.35,59.22,59.24,36791.0,58.3263,58.4444,58.3164,58.3361,36791.0
2025-05-21 11:30:00,59.23,59.3,59.16,59.24,29631.0,58.3263,58.3952,58.2573,58.3361,29631.0
2025-05-21 12:00:00,59.24,59.34,59.08,59.19,105768.0,58.3361,58.4346,58.1786,58.2869,105768.0
2025-05-21 12:30:00,59.17,59.41,59.17,59.34,41481.0,58.2672,58.5035,58.2672,58.4346,41481.0
2025-05-21 13:00:00,59.33,59.44,59.12,59.15,56728.0,58.4247,58.5331,58.218,58.2475,56728.0
2025-05-21 13:30:00,59.1,59.38,59.07,59.28,37561.0,58.1983,58.474,58.1687,58.3755,37561.0
2025-05-21 14:00:00,59.27,59.27,59.1,59.19,31628.0,58.3657,58.3657,58.1983,58.2869,31628.0
2025-05-21 14:30:00,59.2,59.26,59.01,59.04,41080.0,58.2967,58.3558,58.1096,58.1392,41080.0
2025-05-21 15:00:00,59.06,59.12,58.97,58.98,34497.0,58.1589,58.218,58.0702,58.0801,34497.0
2025-05-21 15:30:00,58.99,59.06,58.8,58.8,82651.0,58.0899,58.1589,57.9028,57.9028,82651.0
2025-05-22 09:30:00,58.22,58.22,57.86,57.88,70324.0,57.3317,57.3317,56.9772,56.9969,70324.0
2025-05-22 10:00:00,57.88,58.15,57.83,58.13,65838.0,56.9969,57.2628,56.9476,57.2431,65838.0
2025-05-22 10:30:00,58.14,58.15,57.9,57.95,54239.0,57.2529,57.2628,57.0166,57.0658,54239.0
2025-05-22 11:00:00,57.95,58.03,57.91,57.97,26056.0,57.0658,57.1446,57.0264,57.0855,26056.0
2025-05-22 11:30:00,57.95,58.08,57.95,58.07,22611.0,57.0658,57.1938,57.0658,57.184,22611.0
2025-05-22 12:00:00,58.07,58.22,58.04,58.17,39330.0,57.184,57.3317,57.1544,57.2824,39330.0
2025-05-22 12:30:00,58.21,58.29,58.07,58.09,26035.0,57.3218,57.4006,57.184,57.2037,26035.0
2025-05-22 13:00:00,58.07,58.23,58.04,58.18,16511.0,57.184,57.3415,57.1544,57.2923,16511.0
2025-05-22 13:30:00,58.2,58.33,58.14,58.27,17367.0,57.312,57.44,57.2529,57.3809,17367.0
2025-05-22 14:00:00,58.27,58.3,58.2,58.28,20851.0,57.3809,57.4105,57.312,57.3908,20851.0
2025-05-22 14:30:00,58.29,58.32,58.21,58.28,19828.0,57.4006,57.4302,57.3218,57.3908,19828.0
2025-05-22 15:00:00,58.28,58.44,58.27,58.44,33602.0,57.3908,57.5483,57.3809,57.5483,33602.0
2025-05-22 15:30:00,58.44,58.44,58.07,58.14,225023.0,57.5483,57.5483,57.184,57.2529,225023.0
2025-05-23 09:30:00,57.45,57.51,57.3,57.34,68647.0,56.5734,56.6325,56.4257,56.4651,68647.0
2025-05-23 10:00:00,57.3,57.61,57.26,57.47,35657.0,56.4257,56.731,56.3863,56.5931,35657.0
2025-05-23 10:30:00,57.52,57.64,57.44,57.51,51521.0,56.6424,56.7605,56.5636,56.6325,51521.0
2025-05-23 11:00:00,57.51,57.64,57.46,57.58,47534.0,56.6325,56.7605,56.5833,56.7015,47534.0
2025-05-23 11:30:00,57.6,57.82,57.59,57.67,75507.0,56.7211,56.9378,56.7113,56.7901,75507.0
2025-05-23 12:00:00,57.7,57.76,57.62,57.76,34204.0,56.8196,56.8787,56.7408,56.8787,34204.0
2025-05-23 12:30:00,57.76,57.91,57.7,57.84,44315.0,56.8787,57.0264,56.8196,56.9575,44315.0
2025-05-23 13:00:00,57.83,57.96,57.82,57.94,64836.0,56.9476,57.0757,56.9378,57.056,64836.0
2025-05-23 13:30:00,57.92,58.01,57.87,57.94,38749.0,57.0363,57.1249,56.987,57.056,38749.0
2025-05-23 14:00:00,57.94,58.0,57.83,57.9,40839.0,57.056,57.115,56.9476,57.0166,40839.0
2025-05-23 14:30:00,57.9,58.01,57.89,57.98,22125.0,57.0166,57.1249,57.0067,57.0953,22125.0
2025-05-23 15:00:00,57.94,58.05,57.85,57.87,54216.0,57.056,57.1643,56.9673,56.987,54216.0
2025-05-23 15:30:00,57.87,57.93,57.74,57.88,189404.0,56.987,57.0461,56.859,56.9969,189404.0
2025-05-27 09:30:00,58.8,58.84,58.47,58.68,193675.0,57.9028,57.9422,57.5779,57.7847,193675.0
2025-05-27 10:00:00,58.67,58.71,58.51,58.63,51165.0,57.7748,57.8142,57.6173,57.7354,51165.0
2025-05-27 10:30:00,58.6,58.6,58.39,58.39,43072.0,57.7059,57.7059,57.4991,57.4991,43072.0
2025-05-27 11:00:00,58.4,58.47,58.36,58.45,64285.0,57.5089,57.5779,57.4695,57.5582,64285.0
2025-05-27 11:30:00,58.44,58.44,58.22,58.22,64883.0,57.5483,57.5483,57.3317,57.3317,64883.0
2025-05-27 12:00:00,58.22,58.4,58.22,58.38,35428.0,57.3317,57.5089,57.3317,57.4892,35428.0
2025-05-27 12:30:00,58.37,58.46,58.28,58.28,40524.0,57.4794,57.568,57.3908,57.3908,40524.0
2025-05-27 13:00:00,58.29,58.35,58.26,58.28,15530.0,57.4006,57.4597,57.3711,57.3908,15530.0
2025-05-27 13:30:00,58.25,58.37,58.24,58.37,27757.0,57.3612,57.4794,57.3514,57.4794,27757.0
2025-05-27 14:00:00,58.38,58.44,58.3,58.39,40903.0,57.4892,57.5483,57.4105,57.4991,40903.0
2025-05-27 14:30:00,58.38,58.47,58.37,58.44,36871.0,57.4892,57.5779,57.4794,57.5483,36871.0
2025-05-27 15:00:00,58.46,58.55,58.45,58.48,37504.0,57.568,57.6567,57.5582,57.5877,37504.0
2025-05-27 15:30:00,58.48,58.57,58.46,58.49,108303.0,57.5877,57.6763,57.568,57.5976,108303.0
2025-05-28 09:30:00,58.66,58.67,58.33,58.47,84437.0,57.765,57.7748,57.44,57.5779,84437.0
2025-05-28 10:00:00,58.46,58.59,58.46,58.49,48179.0,57.568,57.696,57.568,57.5976,48179.0
2025-05-28 10:30:00,58.5,58.52,58.34,58.37,39608.0,57.6074,57.6271,57.4499,57.4794,39608.0
2025-05-28 11:00:00,58.39,58.5,58.3,58.31,47817.0,57.4991,57.6074,57.4105,57.4203,47817.0
2025-05-28 11:30:00,58.3,58.39,58.2,58.32,46542.0,57.4105,57.4991,57.312,57.4302,46542.0
2025-05-28 12:00:00,58.3,58.43,58.3,58.39,26740.0,57.4105,57.5385,57.4105,57.4991,26740.0
2025-05-28 12:30:00,58.35,58.48,58.35,58.47,18089.0,57.4597,57.5877,57.4597,57.5779,18089.0
2025-05-28 13:00:00,58.46,58.62,58.45,58.55,28062.0,57.568,57.7256,57.5582,57.6567,28062.0
2025-05-28 13:30:00,58.57,58.59,58.42,58.46,84260.0,57.6763,57.696,57.5286,57.568,84260.0
2025-05-28 14:00:00,58.46,58.5,58.36,58.38,44458.0,57.568,57.6074,57.4695,57.4892,44458.0
2025-05-28 14:30:00,58.38,58.44,58.25,58.32,63542.0,57.4892,57.5483,57.3612,57.4302,63542.0
2025-05-28 15:00:00,58.34,58.39,58.24,58.24,31240.0,57.4499,57.4991,57.3514,57.3514,31240.0
2025-05-28 15:30:00,58.24,58.29,58.13,58.28,137617.0,57.3514,57.4006,57.2431,57.3908,137617.0
2025-05-29 09:30:00,58.54,58.55,58.39,58.44,54898.0,57.6468,57.6567,57.4991,57.5483,54898.0
2025-05-29 10:00:00,58.43,58.47,58.3,58.3,43570.0,57.5385,57.5779,57.4105,57.4105,43570.0
2025-05-29 10:30:00,58.34,58.36,58.21,58.33,34115.0,57.4499,57.4695,57.3218,57.44,34115.0
2025-05-29 11:00:00,58.32,58.4,58.3,58.39,37995.0,57.4302,57.5089,57.4105,57.4991,37995.0
2025-05-29 11:30:00,58.38,58.4,58.19,58.25,76499.0,57.4892,57.5089,57.3021,57.3612,76499.0
2025-05-29 12:00:00,58.26,58.37,58.19,58.33,15525.0,57.3711,57.4794,57.3021,57.44,15525.0
2025-05-29 12:30:00,58.33,58.37,58.26,58.34,46466.0,57.44,57.4794,57.3711,57.4499,46466.0
2025-05-29 13:00:00,58.35,58.43,58.32,58.35,25827.0,57.4597,57.5385,57.4302,57.4597,25827.0
2025-05-29 13:30:00,58.36,58.49,58.32,58.39,49281.0,57.4695,57.5976,57.4302,57.4991,49281.0
2025-05-29 14:00:00,58.38,58.48,58.36,58.37,48208.0,57.4892,57.5877,57.4695,57.4794,48208.0
2025-05-29 14:30:00,58.38,58.49,58.38,58.42,43538.0,57.4892,57.5976,57.4892,57.5286,43538.0
2025-05-29 15:00:00,58.44,58.52,58.41,58.44,48603.0,57.5483,57.6271,57.5188,57.5483,48603.0
2025-05-29 15:30:00,58.46,58.55,58.44,58.55,110167.0,57.568,57.6567,57.5483,57.6567,110167.0
2025-05-30 09:30:00,58.64,58.65,58.47,58.51,85606.0,57.7453,57.7551,57.5779,57.6173,85606.0
2025-05-30 10:00:00,58.54,58.63,58.49,58.54,45492.0,57.6468,57.7354,57.5976,57.6468,45492.0
2025-05-30 10:30:00,58.57,58.61,58.38,58.47,32668.0,57.6763,57.7157,57.4892,57.5779,32668.0
2025-05-30 11:00:00,58.47,58.64,58.42,58.47,40976.0,57.5779,57.7453,57.5286,57.5779,40976.0
2025-05-30 11:30:00,58.41,58.57,58.26,58.45,93618.0,57.5188,57.6763,57.3711,57.5582,93618.0
2025-05-30 12:00:00,58.51,58.6,58.21,58.24,61802.0,57.6173,57.7059,57.3218,57.3514,61802.0
2025-05-30 12:30:00,58.26,58.48,58.25,58.38,44208.0,57.3711,57.5877,57.3612,57.4892,44208.0
2025-05-30 13:00:00,58.38,58.56,58.37,58.53,57306.0,57.4892,57.6665,57.4794,57.637,57306.0
2025-05-30 13:30:00,58.56,58.62,58.46,58.48,30106.0,57.6665,57.7256,57.568,57.5877,30106.0
2025-05-30 14:00:00,58.49,58.72,58.49,58.63,36010.0,57.5976,57.8241,57.5976,57.7354,36010.0
2025-05-30 14:30:00,58.63,58.72,58.6,58.68,50702.0,57.7354,57.8241,57.7059,57.7847,50702.0
2025-05-30 15:00:00,58.68,58.74,58.63,58.73,55948.0,57.7847,57.8438,57.7354,57.8339,55948.0
2025-05-30 15:30:00,58.73,58.76,58.61,58.68,83989.0,57.8339,57.8634,57.7157,57.7847,83989.0
2025-06-02 09:30:00,60.33,60.36,59.81,59.86,255677.0,59.4095,59.439,58.8974,58.9467,255677.0
2025-06-02 10:00:00,59.96,60.11,59.77,60.09,65850.0,59.0451,59.1928,58.858,59.1732,65850.0
2025-06-02 10:30:00,60.09,60.36,60.04,60.21,48609.0,59.1732,59.439,59.1239,59.2913,48609.0
2025-06-02 11:00:00,60.23,60.29,60.1,60.19,195640.0,59.311,59.3701,59.183,59.2716,195640.0
2025-06-02 11:30:00,60.14,60.25,59.98,60.2,81475.0,59.2224,59.3307,59.0648,59.2815,81475.0
2025-06-02 12:00:00,60.21,60.24,60.15,60.21,35282.0,59.2913,59.3209,59.2322,59.2913,35282.0
2025-06-02 12:30:00,60.2,60.31,60.18,60.27,59759.0,59.2815,59.3898,59.2618,59.3504,59759.0
2025-06-02 13:00:00,60.25,60.29,60.09,60.1,41482.0,59.3307,59.3701,59.1732,59.183,41482.0
2025-06-02 13:30:00,60.11,60.18,60.1,60.18,38079.0,59.1928,59.2618,59.183,59.2618,38079.0
2025-06-02 14:00:00,60.18,60.18,59.88,60.13,63768.0,59.2618,59.2618,58.9664,59.2125,63768.0
2025-06-02 14:30:00,60.13,60.25,60.1,60.25,55624.0,59.2125,59.3307,59.183,59.3307,55624.0
2025-06-02 15:00:00,60.25,60.4,60.24,60.37,48269.0,59.3307,59.4784,59.3209,59.4489,48269.0
2025-06-02 15:30:00,60.38,60.52,60.3,60.5,139823.0,59.4587,59.5966,59.3799,59.5769,139823.0
2025-06-03 09:30:00,59.91,60.12,59.67,60.0,55897.0,58.9959,59.2027,58.7596,59.0845,55897.0
2025-06-03 10:00:00,60.0,60.21,59.92,60.19,61611.0,59.0845,59.2913,59.0057,59.2716,61611.0
2025-06-03 10:30:00,60.19,60.3,60.16,60.3,38388.0,59.2716,59.3799,59.2421,59.3799,38388.0
2025-06-03 11:00:00,60.31,60.41,60.3,60.32,60175.0,59.3898,59.4883,59.3799,59.3996,60175.0
2025-06-03 11:30:00,60.32,60.34,60.15,60.23,124410.0,59.3996,59.4193,59.2322,59.311,124410.0
2025-06-03 12:00:00,60.23,60.31,60.2,60.24,30738.0,59.311,59.3898,59.2815,59.3209,30738.0
2025-06-03 12:30:00,60.24,60.37,60.16,60.35,55111.0,59.3209,59.4489,59.2421,59.4292,55111.0
2025-06-03 13:00:00,60.34,60.36,60.24,60.25,30386.0,59.4193,59.439,59.3209,59.3307,30386.0
2025-06-03 13:30:00,60.27,60.32,60.18,60.23,33359.0,59.3504,59.3996,59.2618,59.311,33359.0
2025-06-03 14:00:00,60.24,60.27,60.15,60.25,35233.0,59.3209,59.3504,59.2322,59.3307,35233.0
2025-06-03 14:30:00,60.25,60.37,60.25,60.35,34619.0,59.3307,59.4489,59.3307,59.4292,34619.0
2025-06-03 15:00:00,60.35,60.35,60.23,60.26,56698.0,59.4292,59.4292,59.311,59.3406,56698.0
2025-06-03 15:30:00,60.26,60.36,60.06,60.07,125701.0,59.3406,59.439,59.1436,59.1535,125701.0
2025-06-04 09:30:00,60.16,60.29,60.05,60.15,71044.0,59.2421,59.3701,59.1338,59.2322,71044.0
2025-06-04 10:00:00,60.15,60.38,60.15,60.34,64428.0,59.2322,59.4587,59.2322,59.4193,64428.0
2025-06-04 10:30:00,60.32,60.32,60.1,60.1,96988.0,59.3996,59.3996,59.183,59.183,96988.0
2025-06-04 11:00:00,60.09,60.13,59.57,59.63,143580.0,59.1732,59.2125,58.6611,58.7202,143580.0
2025-06-04 11:30:00,59.61,59.65,59.31,59.36,92987.0,58.7005,58.7399,58.4051,58.4543,92987.0
2025-06-04 12:00:00,59.36,59.49,59.31,59.33,30275.0,58.4543,58.5823,58.4051,58.4247,30275.0
2025-06-04 12:30:00,59.33,59.45,59.33,59.4,28075.0,58.4247,58.5429,58.4247,58.4937,28075.0
2025-06-04 13:00:00,59.38,59.45,59.18,59.18,74546.0,58.474,58.5429,58.277,58.277,74546.0
2025-06-04 13:30:00,59.18,59.22,58.92,58.98,168295.0,58.277,58.3164,58.021,58.0801,168295.0
2025-06-04 14:00:00,58.98,59.23,58.98,59.15,47614.0,58.0801,58.3263,58.0801,58.2475,47614.0
2025-06-04 14:30:00,59.15,59.19,59.02,59.06,106031.0,58.2475,58.2869,58.1195,58.1589,106031.0
2025-06-04 15:00:00,59.05,59.11,59.02,59.05,86935.0,58.149,58.2081,58.1195,58.149,86935.0
2025-06-04 15:30:00,59.06,59.08,58.94,59.03,294008.0,58.1589,58.1786,58.0407,58.1293,294008.0
2025-06-05 09:30:00,59.79,59.79,59.39,59.45,266638.0,58.8777,58.8777,58.4838,58.5429,266638.0
2025-06-05 10:00:00,59.44,59.46,59.26,59.4,102748.0,58.5331,58.5528,58.3558,58.4937,102748.0
2025-06-05 10:30:00,59.37,59.6,59.34,59.42,81491.0,58.4641,58.6906,58.4346,58.5134,81491.0
2025-06-05 11:00:00,59.41,59.43,59.21,59.25,72311.0,58.5035,58.5232,58.3066,58.346,72311.0
2025-06-05 11:30:00,59.26,59.4,59.2,59.39,108317.0,58.3558,58.4937,58.2967,58.4838,108317.0
2025-06-05 12:00:00,59.39,59.45,59.34,59.4,49761.0,58.4838,58.5429,58.4346,58.4937,49761.0
2025-06-05 12:30:00,59.4,59.42,59.23,59.35,72282.0,58.4937,58.5134,58.3263,58.4444,72282.0
2025-06-05 13:00:00,59.34,59.44,59.28,59.44,42542.0,58.4346,58.5331,58.3755,58.5331,42542.0
2025-06-05 13:30:00,59.45,59.48,59.4,59.44,40590.0,58.5429,58.5725,58.4937,58.5331,40590.0
2025-06-05 14:00:00,59.43,59.44,59.22,59.3,29085.0,58.5232,58.5331,58.3164,58.3952,29085.0
2025-06-05 14:30:00,59.29,59.36,59.28,59.32,42248.0,58.3854,58.4543,58.3755,58.4149,42248.0
2025-06-05 15:00:00,59.32,59.35,59.13,59.23,43068.0,58.4149,58.4444,58.2278,58.3263,43068.0
2025-06-05 15:30:00,59.23,59.3,59.15,59.18,141625.0,58.3263,58.3952,58.2475,58.277,141625.0
2025-06-06 09:30:00,59.1,59.46,59.07,59.35,118416.0,58.1983,58.5528,58.1687,58.4444,118416.0
2025-06-06 10:00:00,59.34,59.35,59.16,59.31,112317.0,58.4346,58.4444,58.2573,58.4051,112317.0
2025-06-06 10:30:00,59.31,59.35,59.23,59.25,115628.0,58.4051,58.4444,58.3263,58.346,115628.0
2025-06-06 11:00:00,59.25,59.45,59.23,59.36,98578.0,58.346,58.5429,58.3263,58.4543,98578.0
2025-06-06 11:30:00,59.35,59.66,59.35,59.61,71648.0,58.4444,58.7497,58.4444,58.7005,71648.0
2025-06-06 12:00:00,59.62,59.65,59.5,59.5,47119.0,58.7103,58.7399,58.5922,58.5922,47119.0
2025-06-06 12:30:00,59.5,59.56,59.35,59.36,60714.0,58.5922,58.6512,58.4444,58.4543,60714.0
2025-06-06 13:00:00,59.37,59.43,59.32,59.34,31086.0,58.4641,58.5232,58.4149,58.4346,31086.0
2025-06-06 13:30:00,59.34,59.35,59.29,59.34,33740.0,58.4346,58.4444,58.3854,58.4346,33740.0
2025-06-06 14:00:00,59.34,59.49,59.34,59.42,37379.0,58.4346,58.5823,58.4346,58.5134,37379.0
2025-06-06 14:30:00,59.41,59.49,59.41,59.44,49770.0,58.5035,58.5823,58.5035,58.5331,49770.0
2025-06-06 15:00:00,59.45,59.5,59.41,59.43,43743.0,58.5429,58.5922,58.5035,58.5232,43743.0
2025-06-06 15:30:00,59.43,59.44,59.26,59.27,153893.0,58.5232,58.5331,58.3558,58.3657,153893.0
2025-06-09 09:30:00,59.43,59.47,59.16,59.41,211919.0,58.5232,58.5626,58.2573,58.5035,211919.0
2025-06-09 10:00:00,59.41,59.61,59.39,59.59,78606.0,58.5035,58.7005,58.4838,58.6808,78606.0
2025-06-09 10:30:00,59.6,59.64,59.53,59.59,40697.0,58.6906,58.73,58.6217,58.6808,40697.0
2025-06-09 11:00:00,59.59,59.74,59.57,59.72,41370.0,58.6808,58.8285,58.6611,58.8088,41370.0
2025-06-09 11:30:00,59.69,59.78,59.65,59.72,106178.0,58.7793,58.8679,58.7399,58.8088,106178.0
2025-06-09 12:00:00,59.72,59.78,59.67,59.77,22631.0,58.8088,58.8679,58.7596,58.858,22631.0
2025-06-09 12:30:00,59.76,59.92,59.75,59.87,18811.0,58.8482,59.0057,58.8383,58.9565,18811.0
2025-06-09 13:00:00,59.89,59.96,59.87,59.91,27752.0,58.9762,59.0451,58.9565,58.9959,27752.0
2025-06-09 13:30:00,59.91,59.97,59.9,59.93,24166.0,58.9959,59.055,58.9861,59.0156,24166.0
2025-06-09 14:00:00,59.94,60.03,59.9,60.03,41035.0,59.0254,59.1141,58.9861,59.1141,41035.0
2025-06-09 14:30:00,60.02,60.05,59.98,60.04,30884.0,59.1042,59.1338,59.0648,59.1239,30884.0
2025-06-09 15:00:00,60.03,60.06,59.92,59.94,29803.0,59.1141,59.1436,59.0057,59.0254,29803.0
2025-06-09 15:30:00,59.94,59.94,59.69,59.7,141033.0,59.0254,59.0254,58.7793,58.7891,141033.0
2025-06-10 09:30:00,60.59,60.83,60.52,60.76,157064.0,59.6655,59.9019,59.5966,59.8329,157064.0
2025-06-10 10:00:00,60.77,60.85,60.69,60.85,79521.0,59.8428,59.9216,59.764,59.9216,79521.0
2025-06-10 10:30:00,60.84,60.92,60.74,60.83,144508.0,59.9117,59.9905,59.8132,59.9019,144508.0
2025-06-10 11:00:00,60.84,61.11,60.84,61.01,146005.0,59.9117,60.1776,59.9117,60.0791,146005.0
2025-06-10 11:30:00,61.01,61.11,60.83,61.06,107590.0,60.0791,60.1776,59.9019,60.1284,107590.0
2025-06-10 12:00:00,61.06,61.11,60.99,61.06,63576.0,60.1284,60.1776,60.0594,60.1284,63576.0
2025-06-10 12:30:00,61.05,61.13,61.02,61.12,76729.0,60.1185,60.1973,60.089,60.1874,76729.0
2025-06-10 13:00:00,61.11,61.14,61.04,61.09,66956.0,60.1776,60.2071,60.1087,60.1579,66956.0
2025-06-10 13:30:00,61.08,61.14,61.01,61.04,64854.0,60.148,60.2071,60.0791,60.1087,64854.0
2025-06-10 14:00:00,61.06,61.09,60.88,60.9,77952.0,60.1284,60.1579,59.9511,59.9708,77952.0
2025-06-10 14:30:00,60.91,60.91,60.76,60.86,65033.0,59.9806,59.9806,59.8329,59.9314,65033.0
2025-06-10 15:00:00,60.85,60.92,60.82,60.82,83563.0,59.9216,59.9905,59.892,59.892,83563.0
2025-06-10 15:30:00,60.82,60.9,60.73,60.84,331157.0,59.892,59.9708,59.8034,59.9117,331157.0
2025-06-11 09:30:00,61.53,61.66,61.26,61.65,154922.0,60.5912,60.7192,60.3253,60.7094,154922.0
2025-06-11 10:00:00,61.64,61.74,61.56,61.6,113067.0,60.6995,60.798,60.6207,60.6601,113067.0
2025-06-11 10:30:00,61.61,61.71,61.52,61.52,73735.0,60.67,60.7684,60.5813,60.5813,73735.0
2025-06-11 11:00:00,61.5,61.54,61.41,61.45,67946.0,60.5616,60.601,60.473,60.5124,67946.0
2025-06-11 11:30:00,61.44,61.51,61.38,61.47,46542.0,60.5026,60.5715,60.4435,60.5321,46542.0
2025-06-11 12:00:00,61.47,61.49,61.36,61.45,33441.0,60.5321,60.5518,60.4238,60.5124,33441.0
2025-06-11 12:30:00,61.46,61.49,61.39,61.48,16775.0,60.5222,60.5518,60.4533,60.5419,16775.0
2025-06-11 13:00:00,61.48,61.63,61.47,61.61,27541.0,60.5419,60.6897,60.5321,60.67,27541.0
2025-06-11 13:30:00,61.62,61.73,61.59,61.69,28384.0,60.6798,60.7881,60.6503,60.7487,28384.0
2025-06-11 14:00:00,61.71,62.11,61.65,62.08,87625.0,60.7684,61.1623,60.7094,61.1328,87625.0
2025-06-11 14:30:00,62.06,62.25,61.95,62.09,75142.0,61.1131,61.3002,61.0048,61.1426,75142.0
2025-06-11 15:00:00,62.07,62.18,61.97,62.18,101713.0,61.1229,61.2313,61.0245,61.2313,101713.0
2025-06-11 15:30:00,62.16,62.22,62.05,62.11,132572.0,61.2116,61.2707,61.1032,61.1623,132572.0
2025-06-12 09:30:00,63.07,63.21,62.88,63.07,242932.0,62.1077,62.2455,61.9206,62.1077,242932.0
2025-06-12 10:00:00,63.08,63.3,63.08,63.26,112564.0,62.1175,62.3342,62.1175,62.2948,112564.0
2025-06-12 10:30:00,63.27,63.33,63.16,63.16,57918.0,62.3046,62.3637,62.1963,62.1963,57918.0
2025-06-12 11:00:00,63.16,63.33,63.14,63.23,79063.0,62.1963,62.3637,62.1766,62.2652,79063.0
2025-06-12 11:30:00,63.24,63.36,63.22,63.36,51617.0,62.2751,62.3933,62.2554,62.3933,51617.0
2025-06-12 12:00:00,63.35,63.4,63.21,63.23,81591.0,62.3834,62.4326,62.2455,62.2652,81591.0
2025-06-12 12:30:00,63.2,63.24,63.06,63.19,70132.0,62.2357,62.2751,62.0978,62.2259,70132.0
2025-06-12 13:00:00,63.19,63.27,62.95,63.06,114118.0,62.2259,62.3046,61.9895,62.0978,114118.0
2025-06-12 13:30:00,63.06,63.13,63.02,63.1,34981.0,62.0978,62.1668,62.0584,62.1372,34981.0
2025-06-12 14:00:00,63.12,63.16,63.05,63.1,46344.0,62.1569,62.1963,62.088,62.1372,46344.0
2025-06-12 14:30:00,63.11,63.15,63.03,63.08,56628.0,62.1471,62.1865,62.0683,62.1175,56628.0
2025-06-12 15:00:00,63.07,63.13,63.02,63.03,55132.0,62.1077,62.1668,62.0584,62.0683,55132.0
2025-06-12 15:30:00,63.03,63.08,62.97,63.08,249126.0,62.0683,62.1175,62.0092,62.1175,249126.0
2025-06-13 09:30:00,63.85,63.93,63.09,63.09,334946.0,62.8758,62.9546,62.1274,62.1274,334946.0
2025-06-13 10:00:00,63.1,63.43,63.1,63.39,202431.0,62.1372,62.4622,62.1372,62.4228,202431.0
2025-06-13 10:30:00,63.4,63.45,62.78,62.91,282337.0,62.4326,62.4819,61.8221,61.9501,282337.0
2025-06-13 11:00:00,62.91,63.36,62.82,63.27,257985.0,61.9501,62.3933,61.8615,62.3046,257985.0
2025-06-13 11:30:00,63.24,63.53,63.22,63.24,286598.0,62.2751,62.5607,62.2554,62.2751,286598.0
2025-06-13 12:00:00,63.27,63.49,63.09,63.12,61363.0,62.3046,62.5213,62.1274,62.1569,61363.0
2025-06-13 12:30:00,63.13,63.23,63.11,63.18,34326.0,62.1668,62.2652,62.1471,62.216,34326.0
2025-06-13 13:00:00,63.19,63.38,63.19,63.29,41645.0,62.2259,62.413,62.2259,62.3243,41645.0
2025-06-13 13:30:00,63.3,63.44,63.24,63.44,31520.0,62.3342,62.472,62.2751,62.472,31520.0
2025-06-13 14:00:00,63.45,63.47,63.26,63.31,253578.0,62.4819,62.5016,62.2948,62.344,253578.0
2025-06-13 14:30:00,63.3,63.47,63.26,63.39,173804.0,62.3342,62.5016,62.2948,62.4228,173804.0
2025-06-13 15:00:00,63.46,63.52,63.4,63.47,69993.0,62.4917,62.5508,62.4326,62.5016,69993.0
2025-06-13 15:30:00,63.47,63.55,63.33,63.47,171152.0,62.5016,62.5804,62.3637,62.5016,171152.0
2025-06-16 09:30:00,63.61,63.83,63.0,63.04,85846.0,62.6394,62.8561,62.0388,62.0781,85846.0
2025-06-16 10:00:00,63.0,63.35,62.94,63.15,117864.0,62.0388,62.3834,61.9797,62.1865,117864.0
2025-06-16 10:30:00,63.14,63.15,62.94,63.09,123617.0,62.1766,62.1865,61.9797,62.1274,123617.0
2025-06-16 11:00:00,63.11,63.15,62.92,62.98,82609.0,62.1471,62.1865,61.96,62.0191,82609.0
2025-06-16 11:30:00,62.97,63.15,62.81,62.96,521286.0,62.0092,62.1865,61.8517,61.9994,521286.0
2025-06-16 12:00:00,62.96,63.03,62.87,63.01,158703.0,61.9994,62.0683,61.9107,62.0486,158703.0
2025-06-16 12:30:00,63.0,63.1,62.97,63.02,132627.0,62.0388,62.1372,62.0092,62.0584,132627.0
2025-06-16 13:00:00,63.0,63.08,62.83,62.93,82305.0,62.0388,62.1175,61.8713,61.9698,82305.0
2025-06-16 13:30:00,62.92,62.94,62.86,62.87,103652.0,61.96,61.9797,61.9009,61.9107,103652.0
2025-06-16 14:00:00,62.86,62.97,62.83,62.86,82498.0,61.9009,62.0092,61.8713,61.9009,82498.0
2025-06-16 14:30:00,62.87,62.88,62.69,62.76,99710.0,61.9107,61.9206,61.7335,61.8024,99710.0
2025-06-16 15:00:00,62.76,62.79,62.69,62.77,99051.0,61.8024,61.832,61.7335,61.8123,99051.0
2025-06-16 15:30:00,62.76,62.77,62.57,62.58,271908.0,61.8024,61.8123,61.6153,61.6252,271908.0
2025-06-17 09:30:00,63.72,64.06,63.58,64.01,244633.0,62.7478,63.0826,62.6099,63.0333,244633.0
2025-06-17 10:00:00,64.0,64.01,63.71,63.84,220108.0,63.0235,63.0333,62.7379,62.8659,220108.0
2025-06-17 10:30:00,63.82,63.83,63.59,63.65,164382.0,62.8462,62.8561,62.6198,62.6788,164382.0
2025-06-17 11:00:00,63.64,63.92,63.61,63.83,178930.0,62.669,62.9447,62.6394,62.8561,178930.0
2025-06-17 11:30:00,63.84,64.05,63.71,64.0,102793.0,62.8659,63.0727,62.7379,63.0235,102793.0
2025-06-17 12:00:00,64.02,64.13,64.01,64.03,58999.0,63.0432,63.1515,63.0333,63.053,58999.0
2025-06-17 12:30:00,64.03,64.06,63.83,63.87,98422.0,63.053,63.0826,62.8561,62.8955,98422.0
2025-06-17 13:00:00,63.87,64.0,63.87,63.99,56755.0,62.8955,63.0235,62.8955,63.0136,56755.0
2025-06-17 13:30:00,63.99,64.09,63.93,63.97,56695.0,63.0136,63.1121,62.9546,62.994,56695.0
2025-06-17 14:00:00,63.95,64.23,63.91,64.06,81314.0,62.9743,63.25,62.9349,63.0826,81314.0
2025-06-17 14:30:00,64.05,64.18,64.04,64.11,59705.0,63.0727,63.2007,63.0629,63.1318,59705.0
2025-06-17 15:00:00,64.11,64.15,63.85,63.85,64355.0,63.1318,63.1712,62.8758,62.8758,64355.0
2025-06-17 15:30:00,63.86,63.94,63.67,63.86,289616.0,62.8856,62.9644,62.6985,62.8856,289616.0
2025-06-18 09:30:00,62.22,62.37,62.08,62.37,193149.0,62.22,62.37,62.08,62.37,193149.0
2025-06-18 10:00:00,62.37,62.4,61.9,62.06,86454.0,62.37,62.4,61.9,62.06,86454.0
2025-06-18 10:30:00,62.07,62.13,61.91,61.98,68398.0,62.07,62.13,61.91,61.98,68398.0
2025-06-18 11:00:00,61.96,62.04,61.85,62.01,57728.0,61.96,62.04,61.85,62.01,57728.0
2025-06-18 11:30:00,62.01,62.1,61.8,61.89,70657.0,62.01,62.1,61.8,61.89,70657.0
2025-06-18 12:00:00,61.89,61.93,61.8,61.9,24875.0,61.89,61.93,61.8,61.9,24875.0
2025-06-18 12:30:00,61.91,61.96,61.86,61.89,19862.0,61.91,61.96,61.86,61.89,19862.0
2025-06-18 13:00:00,61.89,62.0,61.87,61.93,56182.0,61.89,62.0,61.87,61.93,56182.0
2025-06-18 13:30:00,61.91,61.91,61.81,61.86,40388.0,61.91,61.91,61.81,61.86,40388.0
2025-06-18 14:00:00,61.86,61.92,61.7,61.92,36793.0,61.86,61.92,61.7,61.92,36793.0
2025-06-18 14:30:00,61.91,61.97,61.64,61.67,34148.0,61.91,61.97,61.64,61.67,34148.0
2025-06-18 15:00:00,61.67,61.76,61.6,61.65,54903.0,61.67,61.76,61.6,61.65,54903.0
2025-06-18 15:30:00,61.64,62.03,61.62,62.03,184880.0,61.64,62.03,61.62,62.03,184880.0
2025-06-20 09:30:00,62.91,63.12,62.8,63.09,192214.0,62.91,63.12,62.8,63.09,192214.0
2025-06-20 10:00:00,63.09,63.19,62.99,63.03,77213.0,63.09,63.19,62.99,63.03,77213.0
2025-06-20 10:30:00,63.03,63.1,62.95,63.05,64369.0,63.03,63.1,62.95,63.05,64369.0
2025-06-20 11:00:00,63.04,63.06,62.75,62.77,63719.0,63.04,63.06,62.75,62.77,63719.0
2025-06-20 11:30:00,62.78,62.96,62.72,62.86,144691.0,62.78,62.96,62.72,62.86,144691.0
2025-06-20 12:00:00,62.89,62.9,62.8,62.8,59054.0,62.89,62.9,62.8,62.8,59054.0
2025-06-20 12:30:00,62.81,62.82,62.69,62.75,78718.0,62.81,62.82,62.69,62.75,78718.0
2025-06-20 13:00:00,62.76,62.77,62.52,62.58,146058.0,62.76,62.77,62.52,62.58,146058.0
2025-06-20 13:30:00,62.58,62.63,62.5,62.55,93610.0,62.58,62.63,62.5,62.55,93610.0
2025-06-20 14:00:00,62.53,62.64,62.48,62.61,100288.0,62.53,62.64,62.48,62.61,100288.0
2025-06-20 14:30:00,62.62,62.64,62.55,62.56,66059.0,62.62,62.64,62.55,62.56,66059.0
2025-06-20 15:00:00,62.56,62.69,62.54,62.61,138989.0,62.56,62.69,62.54,62.61,138989.0
2025-06-20 15:30:00,62.61,62.69,62.57,62.58,360802.0,62.61,62.69,62.57,62.58,360802.0