date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-14 09:30:00,41.73,42.38,41.6,41.75,1082848.0,41.73,42.38,41.6,41.75,1082848.0
2023-07-14 10:00:00,41.74,41.74,41.33,41.34,657200.0,41.74,41.74,41.33,41.34,657200.0
2023-07-14 10:30:00,41.33,41.38,40.73,40.86,656632.0,41.33,41.38,40.73,40.86,656632.0
2023-07-14 11:00:00,40.87,41.34,40.83,41.26,297312.0,40.87,41.34,40.83,41.26,297312.0
2023-07-14 11:30:00,41.26,41.38,41.21,41.25,331432.0,41.26,41.38,41.21,41.25,331432.0
2023-07-14 12:00:00,41.26,41.28,41.13,41.18,307972.0,41.26,41.28,41.13,41.18,307972.0
2023-07-14 12:30:00,41.17,41.22,41.1,41.18,197184.0,41.17,41.22,41.1,41.18,197184.0
2023-07-14 13:00:00,41.18,41.18,40.92,41.09,379536.0,41.18,41.18,40.92,41.09,379536.0
2023-07-14 13:30:00,41.09,41.3,41.09,41.2,253280.0,41.09,41.3,41.09,41.2,253280.0
2023-07-14 14:00:00,41.2,41.36,41.17,41.27,220604.0,41.2,41.36,41.17,41.27,220604.0
2023-07-14 14:30:00,41.27,41.36,41.22,41.22,176316.0,41.27,41.36,41.22,41.22,176316.0
2023-07-14 15:00:00,41.22,41.27,41.1,41.22,374600.0,41.22,41.27,41.1,41.22,374600.0
2023-07-14 15:30:00,41.23,41.4,41.22,41.39,534984.0,41.23,41.4,41.22,41.39,534984.0
2023-07-17 09:30:00,41.38,42.15,41.38,42.13,490992.0,41.38,42.15,41.38,42.13,490992.0
2023-07-17 10:00:00,42.15,42.33,42.01,42.21,385480.0,42.15,42.33,42.01,42.21,385480.0
2023-07-17 10:30:00,42.23,42.39,42.17,42.39,336540.0,42.23,42.39,42.17,42.39,336540.0
2023-07-17 11:00:00,42.4,42.52,42.32,42.39,524096.0,42.4,42.52,42.32,42.39,524096.0
2023-07-17 11:30:00,42.39,42.52,42.3,42.49,252200.0,42.39,42.52,42.3,42.49,252200.0
2023-07-17 12:00:00,42.49,42.5,42.33,42.4,168572.0,42.49,42.5,42.33,42.4,168572.0
2023-07-17 12:30:00,42.39,42.49,42.35,42.48,184904.0,42.39,42.49,42.35,42.48,184904.0
2023-07-17 13:00:00,42.45,42.55,42.4,42.42,352532.0,42.45,42.55,42.4,42.42,352532.0
2023-07-17 13:30:00,42.44,42.5,42.34,42.44,142608.0,42.44,42.5,42.34,42.44,142608.0
2023-07-17 14:00:00,42.44,42.44,42.31,42.42,148380.0,42.44,42.44,42.31,42.42,148380.0
2023-07-17 14:30:00,42.43,42.46,42.29,42.46,259572.0,42.43,42.46,42.29,42.46,259572.0
2023-07-17 15:00:00,42.46,42.6,42.44,42.6,325120.0,42.46,42.6,42.44,42.6,325120.0
2023-07-17 15:30:00,42.59,42.62,42.49,42.6,986932.0,42.59,42.62,42.49,42.6,986932.0
2023-07-18 09:30:00,42.6,42.88,42.21,42.88,555456.0,42.6,42.88,42.21,42.88,555456.0
2023-07-18 10:00:00,42.86,42.99,42.59,42.98,714600.0,42.86,42.99,42.59,42.98,714600.0
2023-07-18 10:30:00,42.98,43.22,42.78,42.89,687648.0,42.98,43.22,42.78,42.89,687648.0
2023-07-18 11:00:00,42.9,43.08,42.83,42.85,418684.0,42.9,43.08,42.83,42.85,418684.0
2023-07-18 11:30:00,42.85,43.07,42.77,43.04,675164.0,42.85,43.07,42.77,43.04,675164.0
2023-07-18 12:00:00,43.04,43.24,42.98,43.24,477000.0,43.04,43.24,42.98,43.24,477000.0
2023-07-18 12:30:00,43.24,43.5,43.16,43.5,601988.0,43.24,43.5,43.16,43.5,601988.0
2023-07-18 13:00:00,43.5,43.65,43.42,43.62,474284.0,43.5,43.65,43.42,43.62,474284.0
2023-07-18 13:30:00,43.61,43.71,43.37,43.44,374100.0,43.61,43.71,43.37,43.44,374100.0
2023-07-18 14:00:00,43.45,43.49,43.22,43.34,403560.0,43.45,43.49,43.22,43.34,403560.0
2023-07-18 14:30:00,43.35,43.56,43.25,43.46,327584.0,43.35,43.56,43.25,43.46,327584.0
2023-07-18 15:00:00,43.47,43.71,43.43,43.67,337608.0,43.47,43.71,43.43,43.67,337608.0
2023-07-18 15:30:00,43.67,43.7,43.34,43.38,1829188.0,43.67,43.7,43.34,43.38,1829188.0
2023-07-19 09:30:00,43.62,43.96,43.54,43.95,1002200.0,43.62,43.96,43.54,43.95,1002200.0
2023-07-19 10:00:00,43.94,43.95,43.48,43.62,478840.0,43.94,43.95,43.48,43.62,478840.0
2023-07-19 10:30:00,43.63,43.75,43.42,43.58,542080.0,43.63,43.75,43.42,43.58,542080.0
2023-07-19 11:00:00,43.58,43.89,43.49,43.89,190396.0,43.58,43.89,43.49,43.89,190396.0
2023-07-19 11:30:00,43.87,43.98,43.77,43.95,286752.0,43.87,43.98,43.77,43.95,286752.0
2023-07-19 12:00:00,43.95,44.15,43.91,44.04,555260.0,43.95,44.15,43.91,44.04,555260.0
2023-07-19 12:30:00,44.03,44.17,43.76,43.83,374576.0,44.03,44.17,43.76,43.83,374576.0
2023-07-19 13:00:00,43.83,43.95,43.71,43.86,166424.0,43.83,43.95,43.71,43.86,166424.0
2023-07-19 13:30:00,43.84,43.98,43.69,43.85,198252.0,43.84,43.98,43.69,43.85,198252.0
2023-07-19 14:00:00,43.86,43.86,43.54,43.66,279892.0,43.86,43.86,43.54,43.66,279892.0
2023-07-19 14:30:00,43.66,43.96,43.66,43.95,228848.0,43.66,43.96,43.66,43.95,228848.0
2023-07-19 15:00:00,43.96,44.15,43.87,44.1,367328.0,43.96,44.15,43.87,44.1,367328.0
2023-07-19 15:30:00,44.09,44.12,43.89,44.06,1085312.0,44.09,44.12,43.89,44.06,1085312.0
2023-07-20 09:30:00,43.83,44.13,43.6,43.91,603024.0,43.83,44.13,43.6,43.91,603024.0
2023-07-20 10:00:00,43.91,44.21,43.69,44.01,480112.0,43.91,44.21,43.69,44.01,480112.0
2023-07-20 10:30:00,44.02,44.02,43.75,43.79,527760.0,44.02,44.02,43.75,43.79,527760.0
2023-07-20 11:00:00,43.79,44.03,43.76,43.83,316224.0,43.79,44.03,43.76,43.83,316224.0
2023-07-20 11:30:00,43.82,44.02,43.7,43.85,264604.0,43.82,44.02,43.7,43.85,264604.0
2023-07-20 12:00:00,43.86,44.04,43.86,43.9,188088.0,43.86,44.04,43.86,43.9,188088.0
2023-07-20 12:30:00,43.9,43.99,43.77,43.78,195224.0,43.9,43.99,43.77,43.78,195224.0
2023-07-20 13:00:00,43.79,43.91,43.66,43.79,212404.0,43.79,43.91,43.66,43.79,212404.0
2023-07-20 13:30:00,43.78,43.78,43.44,43.47,321420.0,43.78,43.78,43.44,43.47,321420.0
2023-07-20 14:00:00,43.46,43.46,42.86,42.9,697912.0,43.46,43.46,42.86,42.9,697912.0
2023-07-20 14:30:00,42.88,43.08,42.77,42.79,515932.0,42.88,43.08,42.77,42.79,515932.0
2023-07-20 15:00:00,42.79,42.88,42.47,42.49,614364.0,42.79,42.88,42.47,42.49,614364.0
2023-07-20 15:30:00,42.5,42.98,42.5,42.85,1334744.0,42.5,42.98,42.5,42.85,1334744.0
2023-07-21 09:30:00,43.33,43.4,42.9,43.38,644616.0,43.33,43.4,42.9,43.38,644616.0
2023-07-21 10:00:00,43.38,43.45,43.04,43.07,140852.0,43.38,43.45,43.04,43.07,140852.0
2023-07-21 10:30:00,43.06,43.33,43.06,43.18,180260.0,43.06,43.33,43.06,43.18,180260.0
2023-07-21 11:00:00,43.18,43.42,43.09,43.37,276504.0,43.18,43.42,43.09,43.37,276504.0
2023-07-21 11:30:00,43.37,43.42,43.01,43.09,185748.0,43.37,43.42,43.01,43.09,185748.0
2023-07-21 12:00:00,43.08,43.12,42.98,43.04,181112.0,43.08,43.12,42.98,43.04,181112.0
2023-07-21 12:30:00,43.03,43.13,42.98,43.05,154484.0,43.03,43.13,42.98,43.05,154484.0
2023-07-21 13:00:00,43.08,43.14,43.04,43.11,238828.0,43.08,43.14,43.04,43.11,238828.0
2023-07-21 13:30:00,43.12,43.34,43.05,43.33,461016.0,43.12,43.34,43.05,43.33,461016.0
2023-07-21 14:00:00,43.33,43.36,43.04,43.1,175884.0,43.33,43.36,43.04,43.1,175884.0
2023-07-21 14:30:00,43.1,43.16,42.91,42.94,200528.0,43.1,43.16,42.91,42.94,200528.0
2023-07-21 15:00:00,42.92,43.04,42.85,42.93,324852.0,42.92,43.04,42.85,42.93,324852.0
2023-07-21 15:30:00,42.91,43.05,42.87,42.91,659548.0,42.91,43.05,42.87,42.91,659548.0
2023-07-24 09:30:00,42.97,43.08,42.19,42.23,581916.0,42.97,43.08,42.19,42.23,581916.0
2023-07-24 10:00:00,42.21,42.45,42.2,42.28,570908.0,42.21,42.45,42.2,42.28,570908.0
2023-07-24 10:30:00,42.28,42.47,42.2,42.3,383652.0,42.28,42.47,42.2,42.3,383652.0
2023-07-24 11:00:00,42.33,42.37,42.19,42.33,344984.0,42.33,42.37,42.19,42.33,344984.0
2023-07-24 11:30:00,42.33,42.55,42.2,42.53,212752.0,42.33,42.55,42.2,42.53,212752.0
2023-07-24 12:00:00,42.52,42.57,42.42,42.49,252648.0,42.52,42.57,42.42,42.49,252648.0
2023-07-24 12:30:00,42.49,42.59,42.46,42.52,190100.0,42.49,42.59,42.46,42.52,190100.0
2023-07-24 13:00:00,42.52,42.68,42.52,42.65,334796.0,42.52,42.68,42.52,42.65,334796.0
2023-07-24 13:30:00,42.64,42.79,42.64,42.79,201632.0,42.64,42.79,42.64,42.79,201632.0
2023-07-24 14:00:00,42.77,42.86,42.77,42.77,172700.0,42.77,42.86,42.77,42.77,172700.0
2023-07-24 14:30:00,42.79,42.88,42.7,42.88,262436.0,42.79,42.88,42.7,42.88,262436.0
2023-07-24 15:00:00,42.88,42.97,42.77,42.77,258604.0,42.88,42.97,42.77,42.77,258604.0
2023-07-24 15:30:00,42.77,43.03,42.77,42.93,971720.0,42.77,43.03,42.77,42.93,971720.0
2023-07-25 09:30:00,43.32,43.75,43.29,43.69,688768.0,43.32,43.75,43.29,43.69,688768.0
2023-07-25 10:00:00,43.71,43.89,43.58,43.63,653788.0,43.71,43.89,43.58,43.63,653788.0
2023-07-25 10:30:00,43.62,43.63,43.14,43.35,590660.0,43.62,43.63,43.14,43.35,590660.0
2023-07-25 11:00:00,43.37,43.61,43.31,43.6,395048.0,43.37,43.61,43.31,43.6,395048.0
2023-07-25 11:30:00,43.62,43.7,43.43,43.5,496844.0,43.62,43.7,43.43,43.5,496844.0
2023-07-25 12:00:00,43.51,43.6,43.48,43.52,214356.0,43.51,43.6,43.48,43.52,214356.0
2023-07-25 12:30:00,43.51,43.72,43.47,43.66,804680.0,43.51,43.72,43.47,43.66,804680.0
2023-07-25 13:00:00,43.65,43.67,43.55,43.63,104580.0,43.65,43.67,43.55,43.63,104580.0
2023-07-25 13:30:00,43.62,43.7,43.58,43.68,104256.0,43.62,43.7,43.58,43.68,104256.0
2023-07-25 14:00:00,43.67,43.79,43.63,43.74,208556.0,43.67,43.79,43.63,43.74,208556.0
2023-07-25 14:30:00,43.74,43.77,43.65,43.66,448540.0,43.74,43.77,43.65,43.66,448540.0
2023-07-25 15:00:00,43.67,43.77,43.67,43.71,205636.0,43.67,43.77,43.67,43.71,205636.0
2023-07-25 15:30:00,43.71,43.82,43.52,43.53,1483448.0,43.71,43.82,43.52,43.53,1483448.0
2023-07-26 09:30:00,43.36,43.41,41.31,41.83,1879032.0,43.36,43.41,41.31,41.83,1879032.0
2023-07-26 10:00:00,41.86,41.88,41.16,41.63,1195684.0,41.86,41.88,41.16,41.63,1195684.0
2023-07-26 10:30:00,41.66,41.9,41.27,41.29,683032.0,41.66,41.9,41.27,41.29,683032.0
2023-07-26 11:00:00,41.29,41.49,41.11,41.38,609472.0,41.29,41.49,41.11,41.38,609472.0
2023-07-26 11:30:00,41.37,41.49,41.23,41.24,339476.0,41.37,41.49,41.23,41.24,339476.0
2023-07-26 12:00:00,41.25,41.33,40.98,41.04,526832.0,41.25,41.33,40.98,41.04,526832.0
2023-07-26 12:30:00,41.05,41.06,40.88,40.95,279924.0,41.05,41.06,40.88,40.95,279924.0
2023-07-26 13:00:00,40.93,41.02,40.9,40.99,221760.0,40.93,41.02,40.9,40.99,221760.0
2023-07-26 13:30:00,41.02,41.15,40.94,40.94,356280.0,41.02,41.15,40.94,40.94,356280.0
2023-07-26 14:00:00,40.93,41.02,40.58,40.62,981408.0,40.93,41.02,40.58,40.62,981408.0
2023-07-26 14:30:00,40.62,41.34,40.62,41.16,689312.0,40.62,41.34,40.62,41.16,689312.0
2023-07-26 15:00:00,41.17,41.27,40.92,41.11,481472.0,41.17,41.27,40.92,41.11,481472.0
2023-07-26 15:30:00,41.11,41.37,41.05,41.12,1199040.0,41.11,41.37,41.05,41.12,1199040.0
2023-07-27 09:30:00,41.08,41.22,39.89,40.6,2817772.0,41.08,41.22,39.89,40.6,2817772.0
2023-07-27 10:00:00,40.63,40.79,40.25,40.27,791028.0,40.63,40.79,40.25,40.27,791028.0
2023-07-27 10:30:00,40.25,40.39,40.17,40.21,902284.0,40.25,40.39,40.17,40.21,902284.0
2023-07-27 11:00:00,40.21,40.75,40.21,40.72,454828.0,40.21,40.75,40.21,40.72,454828.0
2023-07-27 11:30:00,40.74,40.86,40.66,40.84,730552.0,40.74,40.86,40.66,40.84,730552.0
2023-07-27 12:00:00,40.84,41.02,40.82,40.98,283464.0,40.84,41.02,40.82,40.98,283464.0
2023-07-27 12:30:00,40.98,41.06,40.92,40.99,203124.0,40.98,41.06,40.92,40.99,203124.0
2023-07-27 13:00:00,40.99,41.09,40.81,40.81,256764.0,40.99,41.09,40.81,40.81,256764.0
2023-07-27 13:30:00,40.8,40.96,40.76,40.81,201528.0,40.8,40.96,40.76,40.81,201528.0
2023-07-27 14:00:00,40.81,40.86,40.5,40.52,308140.0,40.81,40.86,40.5,40.52,308140.0
2023-07-27 14:30:00,40.52,40.55,40.36,40.37,342500.0,40.52,40.55,40.36,40.37,342500.0
2023-07-27 15:00:00,40.35,40.48,40.26,40.34,463228.0,40.35,40.48,40.26,40.34,463228.0
2023-07-27 15:30:00,40.33,40.41,40.13,40.25,1705792.0,40.33,40.41,40.13,40.25,1705792.0
2023-07-28 09:30:00,39.25,39.3,37.27,38.4,5009496.0,39.25,39.3,37.27,38.4,5009496.0
2023-07-28 10:00:00,38.39,38.65,37.84,37.94,2038576.0,38.39,38.65,37.84,37.94,2038576.0
2023-07-28 10:30:00,37.94,38.02,37.59,37.96,2460688.0,37.94,38.02,37.59,37.96,2460688.0
2023-07-28 11:00:00,37.94,38.13,37.84,37.98,1100832.0,37.94,38.13,37.84,37.98,1100832.0
2023-07-28 11:30:00,38.0,38.16,37.88,37.99,826616.0,38.0,38.16,37.88,37.99,826616.0
2023-07-28 12:00:00,37.99,38.13,37.84,37.99,719396.0,37.99,38.13,37.84,37.99,719396.0
2023-07-28 12:30:00,38.01,38.07,37.89,38.03,735984.0,38.01,38.07,37.89,38.03,735984.0
2023-07-28 13:00:00,38.02,38.1,37.93,37.96,606364.0,38.02,38.1,37.93,37.96,606364.0
2023-07-28 13:30:00,37.95,38.48,37.87,38.42,935364.0,37.95,38.48,37.87,38.42,935364.0
2023-07-28 14:00:00,38.42,38.7,38.35,38.65,706532.0,38.42,38.7,38.35,38.65,706532.0
2023-07-28 14:30:00,38.64,38.68,38.29,38.32,570888.0,38.64,38.68,38.29,38.32,570888.0
2023-07-28 15:00:00,38.33,38.37,38.03,38.04,935424.0,38.33,38.37,38.03,38.04,935424.0
2023-07-28 15:30:00,38.03,38.1,37.73,37.81,3455992.0,38.03,38.1,37.73,37.81,3455992.0
2023-07-31 09:30:00,38.25,38.34,37.68,37.82,2037712.0,38.25,38.34,37.68,37.82,2037712.0
2023-07-31 10:00:00,37.83,38.15,37.75,38.07,1032144.0,37.83,38.15,37.75,38.07,1032144.0
2023-07-31 10:30:00,38.09,38.19,37.86,38.09,1148832.0,38.09,38.19,37.86,38.09,1148832.0
2023-07-31 11:00:00,38.09,38.37,38.04,38.37,835396.0,38.09,38.37,38.04,38.37,835396.0
2023-07-31 11:30:00,38.35,38.51,38.23,38.47,694240.0,38.35,38.51,38.23,38.47,694240.0
2023-07-31 12:00:00,38.47,38.6,38.35,38.53,1053568.0,38.47,38.6,38.35,38.53,1053568.0
2023-07-31 12:30:00,38.51,38.58,38.4,38.53,669940.0,38.51,38.58,38.4,38.53,669940.0
2023-07-31 13:00:00,38.55,38.69,38.47,38.58,831632.0,38.55,38.69,38.47,38.58,831632.0
2023-07-31 13:30:00,38.6,38.74,38.45,38.55,581008.0,38.6,38.74,38.45,38.55,581008.0
2023-07-31 14:00:00,38.54,38.69,38.52,38.65,547136.0,38.54,38.69,38.52,38.65,547136.0
2023-07-31 14:30:00,38.65,38.85,38.62,38.83,631616.0,38.65,38.85,38.62,38.83,631616.0
2023-07-31 15:00:00,38.83,38.84,38.63,38.76,801436.0,38.83,38.84,38.63,38.76,801436.0
2023-07-31 15:30:00,38.76,38.82,38.42,38.8,3286452.0,38.76,38.82,38.42,38.8,3286452.0
2023-08-01 09:30:00,44.38,45.1,42.58,44.71,10217960.0,44.38,45.1,42.58,44.71,10217960.0
2023-08-01 10:00:00,44.73,45.31,44.63,45.29,3904224.0,44.73,45.31,44.63,45.29,3904224.0
2023-08-01 10:30:00,45.3,45.75,45.03,45.67,2549408.0,45.3,45.75,45.03,45.67,2549408.0
2023-08-01 11:00:00,45.68,46.34,45.55,46.32,3030584.0,45.68,46.34,45.55,46.32,3030584.0
2023-08-01 11:30:00,46.34,47.11,46.3,46.95,4172552.0,46.34,47.11,46.3,46.95,4172552.0
2023-08-01 12:00:00,46.95,47.45,46.88,47.2,3170560.0,46.95,47.45,46.88,47.2,3170560.0
2023-08-01 12:30:00,47.2,47.66,47.14,47.14,3379992.0,47.2,47.66,47.14,47.14,3379992.0
2023-08-01 13:00:00,47.18,47.23,46.55,46.73,3313564.0,47.18,47.23,46.55,46.73,3313564.0
2023-08-01 13:30:00,46.72,46.75,46.29,46.57,2557076.0,46.72,46.75,46.29,46.57,2557076.0
2023-08-01 14:00:00,46.55,46.56,46.03,46.35,2406636.0,46.55,46.56,46.03,46.35,2406636.0
2023-08-01 14:30:00,46.37,46.42,45.64,45.99,2522172.0,46.37,46.42,45.64,45.99,2522172.0
2023-08-01 15:00:00,46.01,46.21,45.8,46.02,1601492.0,46.01,46.21,45.8,46.02,1601492.0
2023-08-01 15:30:00,46.01,46.44,45.86,46.39,4254976.0,46.01,46.44,45.86,46.39,4254976.0
2023-08-02 09:30:00,45.78,45.96,45.02,45.12,1757884.0,45.78,45.96,45.02,45.12,1757884.0
2023-08-02 10:00:00,45.15,45.91,44.94,45.88,1219392.0,45.15,45.91,44.94,45.88,1219392.0
2023-08-02 10:30:00,45.88,45.9,45.34,45.62,636544.0,45.88,45.9,45.34,45.62,636544.0
2023-08-02 11:00:00,45.6,45.63,45.02,45.15,512380.0,45.6,45.63,45.02,45.15,512380.0
2023-08-02 11:30:00,45.15,45.2,44.84,44.91,557212.0,45.15,45.2,44.84,44.91,557212.0
2023-08-02 12:00:00,44.93,45.03,44.72,44.77,682820.0,44.93,45.03,44.72,44.77,682820.0
2023-08-02 12:30:00,44.76,44.92,44.52,44.66,642984.0,44.76,44.92,44.52,44.66,642984.0
2023-08-02 13:00:00,44.67,44.69,44.39,44.59,757556.0,44.67,44.69,44.39,44.59,757556.0
2023-08-02 13:30:00,44.59,44.6,44.26,44.47,537068.0,44.59,44.6,44.26,44.47,537068.0
2023-08-02 14:00:00,44.47,44.79,44.47,44.79,455004.0,44.47,44.79,44.47,44.79,455004.0
2023-08-02 14:30:00,44.79,44.79,44.59,44.68,314184.0,44.79,44.79,44.59,44.68,314184.0
2023-08-02 15:00:00,44.67,44.78,44.33,44.38,423484.0,44.67,44.78,44.33,44.38,423484.0
2023-08-02 15:30:00,44.39,44.55,44.24,44.32,1562388.0,44.39,44.55,44.24,44.32,1562388.0
2023-08-03 09:30:00,44.5,44.94,43.5,44.79,1027824.0,44.5,44.94,43.5,44.79,1027824.0
2023-08-03 10:00:00,44.79,45.08,44.14,44.34,536472.0,44.79,45.08,44.14,44.34,536472.0
2023-08-03 10:30:00,44.38,44.85,44.3,44.81,465272.0,44.38,44.85,44.3,44.81,465272.0
2023-08-03 11:00:00,44.8,45.23,44.54,45.17,469452.0,44.8,45.23,44.54,45.17,469452.0
2023-08-03 11:30:00,45.19,45.23,44.91,44.95,430312.0,45.19,45.23,44.91,44.95,430312.0
2023-08-03 12:00:00,44.93,45.09,44.87,44.96,326012.0,44.93,45.09,44.87,44.96,326012.0
2023-08-03 12:30:00,44.98,44.99,44.62,44.62,219084.0,44.98,44.99,44.62,44.62,219084.0
2023-08-03 13:00:00,44.65,44.93,44.62,44.66,291356.0,44.65,44.93,44.62,44.66,291356.0
2023-08-03 13:30:00,44.71,44.75,44.42,44.46,298256.0,44.71,44.75,44.42,44.46,298256.0
2023-08-03 14:00:00,44.46,44.66,44.4,44.66,528524.0,44.46,44.66,44.4,44.66,528524.0
2023-08-03 14:30:00,44.65,44.79,44.6,44.72,480028.0,44.65,44.79,44.6,44.72,480028.0
2023-08-03 15:00:00,44.7,44.71,44.41,44.52,247884.0,44.7,44.71,44.41,44.52,247884.0
2023-08-03 15:30:00,44.51,44.58,44.3,44.43,1199268.0,44.51,44.58,44.3,44.43,1199268.0
2023-08-04 09:30:00,44.72,45.38,44.65,44.73,1137408.0,44.72,45.38,44.65,44.73,1137408.0
2023-08-04 10:00:00,44.73,44.75,44.25,44.68,465272.0,44.73,44.75,44.25,44.68,465272.0
2023-08-04 10:30:00,44.69,45.16,44.67,45.14,511384.0,44.69,45.16,44.67,45.14,511384.0
2023-08-04 11:00:00,45.13,45.37,45.0,45.36,549040.0,45.13,45.37,45.0,45.36,549040.0
2023-08-04 11:30:00,45.37,45.6,45.19,45.59,616740.0,45.37,45.6,45.19,45.59,616740.0
2023-08-04 12:00:00,45.59,45.63,45.48,45.58,427612.0,45.59,45.63,45.48,45.58,427612.0
2023-08-04 12:30:00,45.59,45.61,45.47,45.6,357808.0,45.59,45.61,45.47,45.6,357808.0
2023-08-04 13:00:00,45.6,45.6,45.22,45.23,352380.0,45.6,45.6,45.22,45.23,352380.0
2023-08-04 13:30:00,45.23,45.45,45.23,45.29,316144.0,45.23,45.45,45.23,45.29,316144.0
2023-08-04 14:00:00,45.29,45.31,44.98,45.05,289992.0,45.29,45.31,44.98,45.05,289992.0
2023-08-04 14:30:00,45.02,45.11,44.88,45.0,560108.0,45.02,45.11,44.88,45.0,560108.0
2023-08-04 15:00:00,45.0,45.16,44.95,45.02,380452.0,45.0,45.16,44.95,45.02,380452.0
2023-08-04 15:30:00,45.04,45.08,44.8,44.92,930772.0,45.04,45.08,44.8,44.92,930772.0
2023-08-07 09:30:00,45.03,45.27,43.8,43.94,805416.0,45.03,45.27,43.8,43.94,805416.0
2023-08-07 10:00:00,43.87,44.17,43.75,44.06,624448.0,43.87,44.17,43.75,44.06,624448.0
2023-08-07 10:30:00,44.04,44.34,43.85,43.89,1032316.0,44.04,44.34,43.85,43.89,1032316.0
2023-08-07 11:00:00,43.89,43.93,43.6,43.85,490016.0,43.89,43.93,43.6,43.85,490016.0
2023-08-07 11:30:00,43.86,44.15,43.79,44.09,265200.0,43.86,44.15,43.79,44.09,265200.0
2023-08-07 12:00:00,44.11,44.22,44.01,44.09,155840.0,44.11,44.22,44.01,44.09,155840.0
2023-08-07 12:30:00,44.09,44.33,44.03,44.26,292884.0,44.09,44.33,44.03,44.26,292884.0
2023-08-07 13:00:00,44.29,44.45,44.28,44.34,196172.0,44.29,44.45,44.28,44.34,196172.0
2023-08-07 13:30:00,44.35,44.57,44.34,44.47,271136.0,44.35,44.57,44.34,44.47,271136.0
2023-08-07 14:00:00,44.48,44.59,44.45,44.55,199840.0,44.48,44.59,44.45,44.55,199840.0
2023-08-07 14:30:00,44.56,44.71,44.56,44.64,192556.0,44.56,44.71,44.56,44.64,192556.0
2023-08-07 15:00:00,44.63,44.82,44.54,44.79,263564.0,44.63,44.82,44.54,44.79,263564.0
2023-08-07 15:30:00,44.76,44.85,44.71,44.82,827908.0,44.76,44.85,44.71,44.82,827908.0
2023-08-08 09:30:00,44.75,45.37,44.7,45.06,608072.0,44.75,45.37,44.7,45.06,608072.0
2023-08-08 10:00:00,45.04,45.07,44.61,44.98,394564.0,45.04,45.07,44.61,44.98,394564.0
2023-08-08 10:30:00,44.99,45.07,44.82,44.84,429972.0,44.99,45.07,44.82,44.84,429972.0
2023-08-08 11:00:00,44.83,44.85,44.6,44.81,241628.0,44.83,44.85,44.6,44.81,241628.0
2023-08-08 11:30:00,44.82,44.99,44.35,44.44,630124.0,44.82,44.99,44.35,44.44,630124.0
2023-08-08 12:00:00,44.42,44.79,44.41,44.53,386676.0,44.42,44.79,44.41,44.53,386676.0
2023-08-08 12:30:00,44.53,44.85,44.53,44.83,180444.0,44.53,44.85,44.53,44.83,180444.0
2023-08-08 13:00:00,44.84,45.05,44.84,45.04,194896.0,44.84,45.05,44.84,45.04,194896.0
2023-08-08 13:30:00,45.02,45.07,44.92,45.01,197508.0,45.02,45.07,44.92,45.01,197508.0
2023-08-08 14:00:00,44.98,45.24,44.97,45.22,289368.0,44.98,45.24,44.97,45.22,289368.0
2023-08-08 14:30:00,45.21,45.23,45.07,45.16,190252.0,45.21,45.23,45.07,45.16,190252.0
2023-08-08 15:00:00,45.16,45.29,45.12,45.26,272332.0,45.16,45.29,45.12,45.26,272332.0
2023-08-08 15:30:00,45.27,45.35,45.1,45.13,698784.0,45.27,45.35,45.1,45.13,698784.0
2023-08-09 09:30:00,45.13,45.59,44.97,45.17,496972.0,45.13,45.59,44.97,45.17,496972.0
2023-08-09 10:00:00,45.12,45.13,44.52,44.74,309688.0,45.12,45.13,44.52,44.74,309688.0
2023-08-09 10:30:00,44.72,44.78,44.31,44.34,453744.0,44.72,44.78,44.31,44.34,453744.0
2023-08-09 11:00:00,44.37,44.54,44.14,44.29,360676.0,44.37,44.54,44.14,44.29,360676.0
2023-08-09 11:30:00,44.3,44.44,44.13,44.43,259680.0,44.3,44.44,44.13,44.43,259680.0
2023-08-09 12:00:00,44.41,44.74,44.41,44.71,332208.0,44.41,44.74,44.41,44.71,332208.0
2023-08-09 12:30:00,44.67,44.81,44.5,44.54,176972.0,44.67,44.81,44.5,44.54,176972.0
2023-08-09 13:00:00,44.53,44.85,44.47,44.85,92048.0,44.53,44.85,44.47,44.85,92048.0
2023-08-09 13:30:00,44.85,44.92,44.82,44.85,152692.0,44.85,44.92,44.82,44.85,152692.0
2023-08-09 14:00:00,44.83,44.96,44.77,44.87,162736.0,44.83,44.96,44.77,44.87,162736.0
2023-08-09 14:30:00,44.87,44.95,44.74,44.74,123736.0,44.87,44.95,44.74,44.74,123736.0
2023-08-09 15:00:00,44.76,44.77,44.52,44.55,334732.0,44.76,44.77,44.52,44.55,334732.0
2023-08-09 15:30:00,44.54,44.58,44.24,44.35,659796.0,44.54,44.58,44.24,44.35,659796.0
2023-08-10 09:30:00,44.73,45.16,44.48,45.05,358700.0,44.73,45.16,44.48,45.05,358700.0
2023-08-10 10:00:00,45.1,45.15,44.76,44.79,145500.0,45.1,45.15,44.76,44.79,145500.0
2023-08-10 10:30:00,44.82,44.89,44.54,44.6,203124.0,44.82,44.89,44.54,44.6,203124.0
2023-08-10 11:00:00,44.59,44.62,44.27,44.32,211648.0,44.59,44.62,44.27,44.32,211648.0
2023-08-10 11:30:00,44.34,44.44,44.02,44.18,205076.0,44.34,44.44,44.02,44.18,205076.0
2023-08-10 12:00:00,44.15,44.27,43.85,44.25,338368.0,44.15,44.27,43.85,44.25,338368.0
2023-08-10 12:30:00,44.27,44.3,43.94,43.99,140728.0,44.27,44.3,43.94,43.99,140728.0
2023-08-10 13:00:00,44.02,44.2,44.02,44.09,95184.0,44.02,44.2,44.02,44.09,95184.0
2023-08-10 13:30:00,44.08,44.12,43.86,43.94,151516.0,44.08,44.12,43.86,43.94,151516.0
2023-08-10 14:00:00,43.97,44.36,43.95,44.29,158496.0,43.97,44.36,43.95,44.29,158496.0
2023-08-10 14:30:00,44.3,44.41,44.2,44.4,111196.0,44.3,44.41,44.2,44.4,111196.0
2023-08-10 15:00:00,44.38,44.41,44.2,44.24,205948.0,44.38,44.41,44.2,44.24,205948.0
2023-08-10 15:30:00,44.25,44.25,44.02,44.08,807164.0,44.25,44.25,44.02,44.08,807164.0
2023-08-11 09:30:00,44.09,44.25,43.83,44.03,323492.0,44.09,44.25,43.83,44.03,323492.0
2023-08-11 10:00:00,44.13,44.35,44.01,44.13,286952.0,44.13,44.35,44.01,44.13,286952.0
2023-08-11 10:30:00,44.13,44.31,44.0,44.06,278364.0,44.13,44.31,44.0,44.06,278364.0
2023-08-11 11:00:00,44.06,44.11,43.71,43.74,226564.0,44.06,44.11,43.71,43.74,226564.0
2023-08-11 11:30:00,43.74,43.81,43.61,43.81,176580.0,43.74,43.81,43.61,43.81,176580.0
2023-08-11 12:00:00,43.85,44.07,43.81,43.88,184880.0,43.85,44.07,43.81,43.88,184880.0
2023-08-11 12:30:00,43.88,43.92,43.71,43.81,133424.0,43.88,43.92,43.71,43.81,133424.0
2023-08-11 13:00:00,43.8,43.99,43.78,43.99,73364.0,43.8,43.99,43.78,43.99,73364.0
2023-08-11 13:30:00,43.99,43.99,43.83,43.91,85172.0,43.99,43.99,43.83,43.91,85172.0
2023-08-11 14:00:00,43.9,44.02,43.88,43.96,83516.0,43.9,44.02,43.88,43.96,83516.0
2023-08-11 14:30:00,43.99,44.1,43.95,44.09,159600.0,43.99,44.1,43.95,44.09,159600.0
2023-08-11 15:00:00,44.09,44.11,43.94,44.02,157136.0,44.09,44.11,43.94,44.02,157136.0
2023-08-11 15:30:00,44.01,44.07,43.68,43.79,784180.0,44.01,44.07,43.68,43.79,784180.0
2023-08-14 09:30:00,43.58,44.2,43.5,44.15,402208.0,43.58,44.2,43.5,44.15,402208.0
2023-08-14 10:00:00,44.16,44.42,44.08,44.27,429400.0,44.16,44.42,44.08,44.27,429400.0
2023-08-14 10:30:00,44.3,44.66,44.28,44.45,368952.0,44.3,44.66,44.28,44.45,368952.0
2023-08-14 11:00:00,44.51,44.67,44.46,44.56,196668.0,44.51,44.67,44.46,44.56,196668.0
2023-08-14 11:30:00,44.57,44.58,44.23,44.27,176000.0,44.57,44.58,44.23,44.27,176000.0
2023-08-14 12:00:00,44.23,44.27,44.1,44.18,137316.0,44.23,44.27,44.1,44.18,137316.0
2023-08-14 12:30:00,44.2,44.26,44.06,44.26,255696.0,44.2,44.26,44.06,44.26,255696.0
2023-08-14 13:00:00,44.25,44.3,44.17,44.22,235228.0,44.25,44.3,44.17,44.22,235228.0
2023-08-14 13:30:00,44.25,44.32,44.22,44.27,411920.0,44.25,44.32,44.22,44.27,411920.0
2023-08-14 14:00:00,44.28,44.34,44.2,44.2,579052.0,44.28,44.34,44.2,44.2,579052.0
2023-08-14 14:30:00,44.2,44.33,44.17,44.3,294052.0,44.2,44.33,44.17,44.3,294052.0
2023-08-14 15:00:00,44.33,44.38,44.26,44.26,372996.0,44.33,44.38,44.26,44.26,372996.0
2023-08-14 15:30:00,44.26,44.55,44.26,44.54,610924.0,44.26,44.55,44.26,44.54,610924.0
2023-08-15 09:30:00,44.52,45.1,44.41,44.77,387868.0,44.52,45.1,44.41,44.77,387868.0
2023-08-15 10:00:00,44.75,44.75,44.51,44.72,178468.0,44.75,44.75,44.51,44.72,178468.0
2023-08-15 10:30:00,44.72,44.85,44.46,44.8,172296.0,44.72,44.85,44.46,44.8,172296.0
2023-08-15 11:00:00,44.8,44.99,44.76,44.81,209748.0,44.8,44.99,44.76,44.81,209748.0
2023-08-15 11:30:00,44.83,44.99,44.78,44.94,245040.0,44.83,44.99,44.78,44.94,245040.0
2023-08-15 12:00:00,44.99,45.4,44.99,45.37,608888.0,44.99,45.4,44.99,45.37,608888.0
2023-08-15 12:30:00,45.38,45.47,45.24,45.33,300448.0,45.38,45.47,45.24,45.33,300448.0
2023-08-15 13:00:00,45.33,45.37,45.11,45.19,168780.0,45.33,45.37,45.11,45.19,168780.0
2023-08-15 13:30:00,45.19,45.19,44.97,45.02,116496.0,45.19,45.19,44.97,45.02,116496.0
2023-08-15 14:00:00,45.02,45.04,44.83,44.89,94824.0,45.02,45.04,44.83,44.89,94824.0
2023-08-15 14:30:00,44.88,45.03,44.85,44.96,192352.0,44.88,45.03,44.85,44.96,192352.0
2023-08-15 15:00:00,44.95,44.95,44.8,44.85,273160.0,44.95,44.95,44.8,44.85,273160.0
2023-08-15 15:30:00,44.84,44.95,44.77,44.91,686348.0,44.84,44.95,44.77,44.91,686348.0
2023-08-16 09:30:00,45.41,45.7,45.13,45.34,1487896.0,45.41,45.7,45.13,45.34,1487896.0
2023-08-16 10:00:00,45.34,45.54,45.25,45.39,736796.0,45.34,45.54,45.25,45.39,736796.0
2023-08-16 10:30:00,45.38,45.51,45.28,45.37,1054176.0,45.38,45.51,45.28,45.37,1054176.0
2023-08-16 11:00:00,45.37,45.48,45.31,45.34,340992.0,45.37,45.48,45.31,45.34,340992.0
2023-08-16 11:30:00,45.38,45.46,45.14,45.25,362396.0,45.38,45.46,45.14,45.25,362396.0
2023-08-16 12:00:00,45.24,45.31,45.04,45.13,1279128.0,45.24,45.31,45.04,45.13,1279128.0
2023-08-16 12:30:00,45.13,45.4,45.13,45.38,327208.0,45.13,45.4,45.13,45.38,327208.0
2023-08-16 13:00:00,45.38,45.47,45.26,45.41,577556.0,45.38,45.47,45.26,45.41,577556.0
2023-08-16 13:30:00,45.39,45.53,45.31,45.47,211588.0,45.39,45.53,45.31,45.47,211588.0
2023-08-16 14:00:00,45.45,45.61,45.27,45.56,751588.0,45.45,45.61,45.27,45.56,751588.0
2023-08-16 14:30:00,45.58,45.63,45.49,45.54,646188.0,45.58,45.63,45.49,45.54,646188.0
2023-08-16 15:00:00,45.55,45.55,45.23,45.35,940068.0,45.55,45.55,45.23,45.35,940068.0
2023-08-16 15:30:00,45.35,45.49,45.31,45.36,1700952.0,45.35,45.49,45.31,45.36,1700952.0
2023-08-17 09:30:00,45.55,46.21,45.49,46.1,1014220.0,45.55,46.21,45.49,46.1,1014220.0
2023-08-17 10:00:00,46.1,46.16,45.7,45.86,765300.0,46.1,46.16,45.7,45.86,765300.0
2023-08-17 10:30:00,45.86,46.0,45.77,45.83,560920.0,45.86,46.0,45.77,45.83,560920.0
2023-08-17 11:00:00,45.83,45.83,45.27,45.4,467364.0,45.83,45.83,45.27,45.4,467364.0
2023-08-17 11:30:00,45.39,45.66,45.36,45.59,467568.0,45.39,45.66,45.36,45.59,467568.0
2023-08-17 12:00:00,45.6,45.84,45.49,45.75,200200.0,45.6,45.84,45.49,45.75,200200.0
2023-08-17 12:30:00,45.76,46.08,45.69,46.03,373968.0,45.76,46.08,45.69,46.03,373968.0
2023-08-17 13:00:00,46.04,46.05,45.88,45.93,227940.0,46.04,46.05,45.88,45.93,227940.0
2023-08-17 13:30:00,45.92,45.98,45.86,45.96,237252.0,45.92,45.98,45.86,45.96,237252.0
2023-08-17 14:00:00,45.95,46.02,45.9,45.92,237232.0,45.95,46.02,45.9,45.92,237232.0
2023-08-17 14:30:00,45.9,45.97,45.6,45.73,676676.0,45.9,45.97,45.6,45.73,676676.0
2023-08-17 15:00:00,45.72,45.75,45.46,45.6,497844.0,45.72,45.75,45.46,45.6,497844.0
2023-08-17 15:30:00,45.59,45.77,45.53,45.67,1216408.0,45.59,45.77,45.53,45.67,1216408.0
2023-08-18 09:30:00,44.84,45.14,44.31,44.76,1517508.0,44.84,45.14,44.31,44.76,1517508.0
2023-08-18 10:00:00,44.74,45.21,44.68,44.92,515976.0,44.74,45.21,44.68,44.92,515976.0
2023-08-18 10:30:00,44.92,45.15,44.92,45.09,303540.0,44.92,45.15,44.92,45.09,303540.0
2023-08-18 11:00:00,45.11,45.41,45.11,45.19,345376.0,45.11,45.41,45.11,45.19,345376.0
2023-08-18 11:30:00,45.17,45.39,45.15,45.39,236624.0,45.17,45.39,45.15,45.39,236624.0
2023-08-18 12:00:00,45.37,45.5,45.35,45.47,332112.0,45.37,45.5,45.35,45.47,332112.0
2023-08-18 12:30:00,45.46,45.52,45.41,45.46,259108.0,45.46,45.52,45.41,45.46,259108.0
2023-08-18 13:00:00,45.46,45.48,45.21,45.34,202896.0,45.46,45.48,45.21,45.34,202896.0
2023-08-18 13:30:00,45.33,45.38,45.21,45.29,204236.0,45.33,45.38,45.21,45.29,204236.0
2023-08-18 14:00:00,45.29,45.4,45.16,45.35,286828.0,45.29,45.4,45.16,45.35,286828.0
2023-08-18 14:30:00,45.36,45.42,45.25,45.3,188884.0,45.36,45.42,45.25,45.3,188884.0
2023-08-18 15:00:00,45.3,45.44,45.27,45.44,467568.0,45.3,45.44,45.27,45.44,467568.0
2023-08-18 15:30:00,45.42,45.47,45.1,45.17,961400.0,45.42,45.47,45.1,45.17,961400.0
2023-08-21 09:30:00,45.38,46.5,45.33,46.48,829424.0,45.38,46.5,45.33,46.48,829424.0
2023-08-21 10:00:00,46.45,46.66,45.85,45.96,688772.0,46.45,46.66,45.85,45.96,688772.0
2023-08-21 10:30:00,45.96,46.11,45.94,45.99,273392.0,45.96,46.11,45.94,45.99,273392.0
2023-08-21 11:00:00,45.98,45.99,45.55,45.58,269008.0,45.98,45.99,45.55,45.58,269008.0
2023-08-21 11:30:00,45.58,45.77,45.4,45.47,416252.0,45.58,45.77,45.4,45.47,416252.0
2023-08-21 12:00:00,45.47,45.68,45.47,45.63,186624.0,45.47,45.68,45.47,45.63,186624.0
2023-08-21 12:30:00,45.62,45.7,45.52,45.69,142452.0,45.62,45.7,45.52,45.69,142452.0
2023-08-21 13:00:00,45.69,45.88,45.61,45.83,138208.0,45.69,45.88,45.61,45.83,138208.0
2023-08-21 13:30:00,45.85,45.92,45.83,45.89,105764.0,45.85,45.92,45.83,45.89,105764.0
2023-08-21 14:00:00,45.9,45.91,45.77,45.77,71056.0,45.9,45.91,45.77,45.77,71056.0
2023-08-21 14:30:00,45.81,45.97,45.76,45.89,163756.0,45.81,45.97,45.76,45.89,163756.0
2023-08-21 15:00:00,45.88,46.13,45.84,46.09,506468.0,45.88,46.13,45.84,46.09,506468.0
2023-08-21 15:30:00,46.07,46.31,46.06,46.18,804300.0,46.07,46.31,46.06,46.18,804300.0
2023-08-22 09:30:00,46.15,46.6,45.84,45.85,1763120.0,46.15,46.6,45.84,45.85,1763120.0
2023-08-22 10:00:00,45.88,46.53,45.86,46.38,288216.0,45.88,46.53,45.86,46.38,288216.0
2023-08-22 10:30:00,46.34,46.54,46.06,46.52,424148.0,46.34,46.54,46.06,46.52,424148.0
2023-08-22 11:00:00,46.52,46.88,46.44,46.78,641304.0,46.52,46.88,46.44,46.78,641304.0
2023-08-22 11:30:00,46.81,46.84,46.59,46.79,476496.0,46.81,46.84,46.59,46.79,476496.0
2023-08-22 12:00:00,46.78,47.3,46.49,46.74,2552220.0,46.78,47.3,46.49,46.74,2552220.0
2023-08-22 12:30:00,46.76,46.98,46.68,46.92,418608.0,46.76,46.98,46.68,46.92,418608.0
2023-08-22 13:00:00,46.92,47.04,46.71,46.88,715976.0,46.92,47.04,46.71,46.88,715976.0
2023-08-22 13:30:00,46.89,46.99,46.65,46.97,427204.0,46.89,46.99,46.65,46.97,427204.0
2023-08-22 14:00:00,46.97,47.1,46.82,47.05,270636.0,46.97,47.1,46.82,47.05,270636.0
2023-08-22 14:30:00,47.06,47.14,46.94,47.13,320480.0,47.06,47.14,46.94,47.13,320480.0
2023-08-22 15:00:00,47.12,47.17,46.92,47.05,360524.0,47.12,47.17,46.92,47.05,360524.0
2023-08-22 15:30:00,47.02,47.05,46.73,46.89,1001516.0,47.02,47.05,46.73,46.89,1001516.0
2023-08-23 09:30:00,47.01,47.01,46.51,46.77,516620.0,47.01,47.01,46.51,46.77,516620.0
2023-08-23 10:00:00,46.77,47.07,46.73,46.9,318568.0,46.77,47.07,46.73,46.9,318568.0
2023-08-23 10:30:00,46.89,47.17,46.8,47.09,218140.0,46.89,47.17,46.8,47.09,218140.0
2023-08-23 11:00:00,47.09,47.43,47.08,47.38,539136.0,47.09,47.43,47.08,47.38,539136.0
2023-08-23 11:30:00,47.38,47.58,47.35,47.49,957200.0,47.38,47.58,47.35,47.49,957200.0
2023-08-23 12:00:00,47.49,47.62,47.47,47.55,268808.0,47.49,47.62,47.47,47.55,268808.0
2023-08-23 12:30:00,47.55,47.67,47.52,47.56,367280.0,47.55,47.67,47.52,47.56,367280.0
2023-08-23 13:00:00,47.55,47.73,47.52,47.73,345320.0,47.55,47.73,47.52,47.73,345320.0
2023-08-23 13:30:00,47.74,47.74,47.55,47.62,231240.0,47.74,47.74,47.55,47.62,231240.0
2023-08-23 14:00:00,47.62,47.66,47.23,47.35,408072.0,47.62,47.66,47.23,47.35,408072.0
2023-08-23 14:30:00,47.35,47.38,47.3,47.33,336924.0,47.35,47.38,47.3,47.33,336924.0
2023-08-23 15:00:00,47.32,47.58,47.26,47.56,461548.0,47.32,47.58,47.26,47.56,461548.0
2023-08-23 15:30:00,47.56,47.59,47.38,47.48,1182260.0,47.56,47.59,47.38,47.48,1182260.0
2023-08-24 09:30:00,48.06,48.48,46.88,46.9,2072508.0,48.06,48.48,46.88,46.9,2072508.0
2023-08-24 10:00:00,46.92,47.1,46.25,46.25,551528.0,46.92,47.1,46.25,46.25,551528.0
2023-08-24 10:30:00,46.31,46.35,45.95,45.95,501904.0,46.31,46.35,45.95,45.95,501904.0
2023-08-24 11:00:00,45.94,45.99,45.65,45.93,366248.0,45.94,45.99,45.65,45.93,366248.0
2023-08-24 11:30:00,45.88,45.95,45.4,45.45,522300.0,45.88,45.95,45.4,45.45,522300.0
2023-08-24 12:00:00,45.47,45.77,45.4,45.63,592364.0,45.47,45.77,45.4,45.63,592364.0
2023-08-24 12:30:00,45.62,45.82,45.6,45.63,300624.0,45.62,45.82,45.6,45.63,300624.0
2023-08-24 13:00:00,45.68,45.76,45.45,45.54,317180.0,45.68,45.76,45.45,45.54,317180.0
2023-08-24 13:30:00,45.54,45.68,45.47,45.62,623140.0,45.54,45.68,45.47,45.62,623140.0
2023-08-24 14:00:00,45.63,45.67,45.46,45.55,333028.0,45.63,45.67,45.46,45.55,333028.0
2023-08-24 14:30:00,45.55,45.6,45.26,45.34,365796.0,45.55,45.6,45.26,45.34,365796.0
2023-08-24 15:00:00,45.34,45.39,45.08,45.09,577812.0,45.34,45.39,45.08,45.09,577812.0
2023-08-24 15:30:00,45.09,45.15,44.79,44.8,1544296.0,45.09,45.15,44.79,44.8,1544296.0
2023-08-25 09:30:00,44.99,45.38,44.56,45.22,411628.0,44.99,45.38,44.56,45.22,411628.0
2023-08-25 10:00:00,45.19,45.82,45.13,45.44,363888.0,45.19,45.82,45.13,45.44,363888.0
2023-08-25 10:30:00,45.41,45.51,44.77,44.78,438932.0,45.41,45.51,44.77,44.78,438932.0
2023-08-25 11:00:00,44.83,44.86,44.56,44.85,384708.0,44.83,44.86,44.56,44.85,384708.0
2023-08-25 11:30:00,44.83,45.0,44.67,44.77,120504.0,44.83,45.0,44.67,44.77,120504.0
2023-08-25 12:00:00,44.76,45.09,44.63,45.09,204884.0,44.76,45.09,44.63,45.09,204884.0
2023-08-25 12:30:00,45.09,45.2,45.02,45.15,233508.0,45.09,45.2,45.02,45.15,233508.0
2023-08-25 13:00:00,45.12,45.24,45.01,45.02,197836.0,45.12,45.24,45.01,45.02,197836.0
2023-08-25 13:30:00,45.03,45.17,44.95,45.17,119240.0,45.03,45.17,44.95,45.17,119240.0
2023-08-25 14:00:00,45.19,45.37,45.12,45.35,106512.0,45.19,45.37,45.12,45.35,106512.0
2023-08-25 14:30:00,45.35,45.45,45.27,45.45,114848.0,45.35,45.45,45.27,45.45,114848.0
2023-08-25 15:00:00,45.46,45.54,45.36,45.49,198456.0,45.46,45.54,45.36,45.49,198456.0
2023-08-25 15:30:00,45.5,45.52,45.16,45.23,744332.0,45.5,45.52,45.16,45.23,744332.0
2023-08-28 09:30:00,45.25,45.67,44.32,44.77,609440.0,45.25,45.67,44.32,44.77,609440.0
2023-08-28 10:00:00,44.8,45.34,44.75,45.29,324508.0,44.8,45.34,44.75,45.29,324508.0
2023-08-28 10:30:00,45.27,45.27,45.0,45.17,111820.0,45.27,45.27,45.0,45.17,111820.0
2023-08-28 11:00:00,45.19,45.35,45.1,45.17,175192.0,45.19,45.35,45.1,45.17,175192.0
2023-08-28 11:30:00,45.19,45.29,44.97,45.07,73708.0,45.19,45.29,44.97,45.07,73708.0
2023-08-28 12:00:00,45.06,45.09,44.99,45.03,84384.0,45.06,45.09,44.99,45.03,84384.0
2023-08-28 12:30:00,45.05,45.39,45.05,45.38,98828.0,45.05,45.39,45.05,45.38,98828.0
2023-08-28 13:00:00,45.38,45.54,45.36,45.43,246508.0,45.38,45.54,45.36,45.43,246508.0
2023-08-28 13:30:00,45.44,45.48,45.17,45.2,79228.0,45.44,45.48,45.17,45.2,79228.0
2023-08-28 14:00:00,45.23,45.32,45.19,45.21,95580.0,45.23,45.32,45.19,45.21,95580.0
2023-08-28 14:30:00,45.23,45.3,45.19,45.28,89680.0,45.23,45.3,45.19,45.28,89680.0
2023-08-28 15:00:00,45.28,45.38,45.16,45.26,310692.0,45.28,45.38,45.16,45.26,310692.0
2023-08-28 15:30:00,45.25,45.49,45.2,45.49,549108.0,45.25,45.49,45.2,45.49,549108.0
2023-08-29 09:30:00,45.29,45.77,45.29,45.6,254648.0,45.29,45.77,45.29,45.6,254648.0
2023-08-29 10:00:00,45.69,46.13,45.66,46.11,460512.0,45.69,46.13,45.66,46.11,460512.0
2023-08-29 10:30:00,46.13,46.41,46.11,46.27,415708.0,46.13,46.41,46.11,46.27,415708.0
2023-08-29 11:00:00,46.27,46.55,46.27,46.42,206664.0,46.27,46.55,46.27,46.42,206664.0
2023-08-29 11:30:00,46.41,46.49,46.33,46.46,140076.0,46.41,46.49,46.33,46.46,140076.0
2023-08-29 12:00:00,46.45,46.6,46.36,46.5,105080.0,46.45,46.6,46.36,46.5,105080.0
2023-08-29 12:30:00,46.53,46.57,46.35,46.57,152640.0,46.53,46.57,46.35,46.57,152640.0
2023-08-29 13:00:00,46.58,46.78,46.53,46.68,288060.0,46.58,46.78,46.53,46.68,288060.0
2023-08-29 13:30:00,46.68,46.72,46.49,46.58,91944.0,46.68,46.72,46.49,46.58,91944.0
2023-08-29 14:00:00,46.57,46.59,46.39,46.43,148720.0,46.57,46.59,46.39,46.43,148720.0
2023-08-29 14:30:00,46.43,46.49,46.35,46.39,91528.0,46.43,46.49,46.35,46.39,91528.0
2023-08-29 15:00:00,46.39,46.51,46.33,46.49,117496.0,46.39,46.51,46.33,46.49,117496.0
2023-08-29 15:30:00,46.48,46.5,46.26,46.36,418688.0,46.48,46.5,46.26,46.36,418688.0
2023-08-30 09:30:00,46.25,46.99,46.19,46.86,412904.0,46.25,46.99,46.19,46.86,412904.0
2023-08-30 10:00:00,46.91,47.08,46.42,46.59,306628.0,46.91,47.08,46.42,46.59,306628.0
2023-08-30 10:30:00,46.61,46.93,46.6,46.91,130760.0,46.61,46.93,46.6,46.91,130760.0
2023-08-30 11:00:00,46.92,47.04,46.83,46.92,141396.0,46.92,47.04,46.83,46.92,141396.0
2023-08-30 11:30:00,46.9,47.07,46.89,46.94,109660.0,46.9,47.07,46.89,46.94,109660.0
2023-08-30 12:00:00,46.95,46.99,46.9,46.95,104108.0,46.95,46.99,46.9,46.95,104108.0
2023-08-30 12:30:00,46.95,46.97,46.87,46.95,119264.0,46.95,46.97,46.87,46.95,119264.0
2023-08-30 13:00:00,46.92,46.98,46.89,46.92,130364.0,46.92,46.98,46.89,46.92,130364.0
2023-08-30 13:30:00,46.92,46.95,46.75,46.83,212504.0,46.92,46.95,46.75,46.83,212504.0
2023-08-30 14:00:00,46.83,46.94,46.75,46.79,108192.0,46.83,46.94,46.75,46.79,108192.0
2023-08-30 14:30:00,46.77,46.95,46.77,46.9,112776.0,46.77,46.95,46.77,46.9,112776.0
2023-08-30 15:00:00,46.91,46.95,46.8,46.8,114768.0,46.91,46.95,46.8,46.8,114768.0
2023-08-30 15:30:00,46.8,46.87,46.72,46.8,801832.0,46.8,46.87,46.72,46.8,801832.0
2023-08-31 09:30:00,48.0,48.47,47.61,47.96,1125464.0,48.0,48.47,47.61,47.96,1125464.0
2023-08-31 10:00:00,47.98,48.11,47.73,48.09,574172.0,47.98,48.11,47.73,48.09,574172.0
2023-08-31 10:30:00,48.09,48.33,47.95,48.22,721400.0,48.09,48.33,47.95,48.22,721400.0
2023-08-31 11:00:00,48.24,48.72,48.19,48.47,983404.0,48.24,48.72,48.19,48.47,983404.0
2023-08-31 11:30:00,48.46,48.82,48.37,48.81,596960.0,48.46,48.82,48.37,48.81,596960.0
2023-08-31 12:00:00,48.79,48.96,48.63,48.86,2163160.0,48.79,48.96,48.63,48.86,2163160.0
2023-08-31 12:30:00,48.82,48.91,48.48,48.53,575808.0,48.82,48.91,48.48,48.53,575808.0
2023-08-31 13:00:00,48.5,48.65,48.48,48.61,379732.0,48.5,48.65,48.48,48.61,379732.0
2023-08-31 13:30:00,48.61,48.7,48.5,48.53,250064.0,48.61,48.7,48.5,48.53,250064.0
2023-08-31 14:00:00,48.51,48.82,48.46,48.8,712904.0,48.51,48.82,48.46,48.8,712904.0
2023-08-31 14:30:00,48.8,48.95,48.67,48.89,626164.0,48.8,48.95,48.67,48.89,626164.0
2023-08-31 15:00:00,48.9,49.16,48.85,49.13,629540.0,48.9,49.16,48.85,49.13,629540.0
2023-08-31 15:30:00,49.14,49.19,48.77,48.8,2257920.0,49.14,49.19,48.77,48.8,2257920.0
2023-09-01 09:30:00,49.45,49.68,48.66,49.17,885688.0,49.45,49.68,48.66,49.17,885688.0
2023-09-01 10:00:00,49.17,49.63,48.94,49.58,350264.0,49.17,49.63,48.94,49.58,350264.0
2023-09-01 10:30:00,49.61,49.61,49.26,49.36,449024.0,49.61,49.61,49.26,49.36,449024.0
2023-09-01 11:00:00,49.35,49.46,49.28,49.35,272092.0,49.35,49.46,49.28,49.35,272092.0
2023-09-01 11:30:00,49.38,49.42,49.11,49.13,213912.0,49.38,49.42,49.11,49.13,213912.0
2023-09-01 12:00:00,49.16,49.3,49.08,49.23,285644.0,49.16,49.3,49.08,49.23,285644.0
2023-09-01 12:30:00,49.24,49.31,49.08,49.23,195732.0,49.24,49.31,49.08,49.23,195732.0
2023-09-01 13:00:00,49.24,49.31,49.17,49.17,124892.0,49.24,49.31,49.17,49.17,124892.0
2023-09-01 13:30:00,49.17,49.22,48.98,49.13,189000.0,49.17,49.22,48.98,49.13,189000.0
2023-09-01 14:00:00,49.13,49.18,48.98,49.0,142360.0,49.13,49.18,48.98,49.0,142360.0
2023-09-01 14:30:00,49.01,49.18,48.95,49.14,167740.0,49.01,49.18,48.95,49.14,167740.0
2023-09-01 15:00:00,49.15,49.27,49.13,49.25,463780.0,49.15,49.27,49.13,49.25,463780.0
2023-09-01 15:30:00,49.26,49.38,49.2,49.3,1283496.0,49.26,49.38,49.2,49.3,1283496.0
2023-09-05 09:30:00,49.42,49.5,49.0,49.26,620736.0,49.42,49.5,49.0,49.26,620736.0
2023-09-05 10:00:00,49.22,49.28,48.89,49.18,339744.0,49.22,49.28,48.89,49.18,339744.0
2023-09-05 10:30:00,49.17,49.49,49.07,49.4,174788.0,49.17,49.49,49.07,49.4,174788.0
2023-09-05 11:00:00,49.43,49.55,49.4,49.45,233192.0,49.43,49.55,49.4,49.45,233192.0
2023-09-05 11:30:00,49.47,49.55,49.21,49.31,582592.0,49.47,49.55,49.21,49.31,582592.0
2023-09-05 12:00:00,49.3,49.44,49.27,49.29,91364.0,49.3,49.44,49.27,49.29,91364.0
2023-09-05 12:30:00,49.29,49.43,49.23,49.41,202516.0,49.29,49.43,49.23,49.41,202516.0
2023-09-05 13:00:00,49.42,49.46,49.27,49.33,233724.0,49.42,49.46,49.27,49.33,233724.0
2023-09-05 13:30:00,49.34,49.49,49.34,49.47,145756.0,49.34,49.49,49.34,49.47,145756.0
2023-09-05 14:00:00,49.49,49.55,49.43,49.46,152072.0,49.49,49.55,49.43,49.46,152072.0
2023-09-05 14:30:00,49.45,49.5,49.38,49.47,155700.0,49.45,49.5,49.38,49.47,155700.0
2023-09-05 15:00:00,49.48,49.48,49.32,49.39,107100.0,49.48,49.48,49.32,49.39,107100.0
2023-09-05 15:30:00,49.39,49.47,49.28,49.37,552088.0,49.39,49.47,49.28,49.37,552088.0
2023-09-06 09:30:00,49.13,49.57,49.02,49.4,428016.0,49.13,49.57,49.02,49.4,428016.0
2023-09-06 10:00:00,49.36,49.36,48.8,48.93,248640.0,49.36,49.36,48.8,48.93,248640.0
2023-09-06 10:30:00,48.9,49.15,48.87,49.01,152116.0,48.9,49.15,48.87,49.01,152116.0
2023-09-06 11:00:00,48.99,49.34,48.94,49.3,132920.0,48.99,49.34,48.94,49.3,132920.0
2023-09-06 11:30:00,49.29,49.37,49.21,49.24,89696.0,49.29,49.37,49.21,49.24,89696.0
2023-09-06 12:00:00,49.24,49.33,49.03,49.03,92152.0,49.24,49.33,49.03,49.03,92152.0
2023-09-06 12:30:00,49.04,49.17,49.02,49.03,103652.0,49.04,49.17,49.02,49.03,103652.0
2023-09-06 13:00:00,49.0,49.16,48.96,49.14,118872.0,49.0,49.16,48.96,49.14,118872.0
2023-09-06 13:30:00,49.14,49.26,49.05,49.18,111588.0,49.14,49.26,49.05,49.18,111588.0
2023-09-06 14:00:00,49.15,49.32,49.15,49.31,62700.0,49.15,49.32,49.15,49.31,62700.0
2023-09-06 14:30:00,49.31,49.33,49.23,49.29,158488.0,49.31,49.33,49.23,49.29,158488.0
2023-09-06 15:00:00,49.3,49.32,49.1,49.14,226676.0,49.3,49.32,49.1,49.14,226676.0
2023-09-06 15:30:00,49.14,49.43,49.12,49.37,550952.0,49.14,49.43,49.12,49.37,550952.0
2023-09-07 09:30:00,48.5,48.59,48.0,48.1,648596.0,48.5,48.59,48.0,48.1,648596.0
2023-09-07 10:00:00,48.12,48.48,47.86,48.34,415004.0,48.12,48.48,47.86,48.34,415004.0
2023-09-07 10:30:00,48.36,48.71,48.24,48.54,205968.0,48.36,48.71,48.24,48.54,205968.0
2023-09-07 11:00:00,48.53,48.71,48.48,48.6,313092.0,48.53,48.71,48.48,48.6,313092.0
2023-09-07 11:30:00,48.59,48.72,48.55,48.67,136568.0,48.59,48.72,48.55,48.67,136568.0
2023-09-07 12:00:00,48.66,48.75,48.66,48.68,95752.0,48.66,48.75,48.66,48.68,95752.0
2023-09-07 12:30:00,48.7,48.76,48.52,48.54,113852.0,48.7,48.76,48.52,48.54,113852.0
2023-09-07 13:00:00,48.54,48.62,48.5,48.58,82444.0,48.54,48.62,48.5,48.58,82444.0
2023-09-07 13:30:00,48.6,48.87,48.54,48.81,217192.0,48.6,48.87,48.54,48.81,217192.0
2023-09-07 14:00:00,48.79,48.94,48.77,48.91,121864.0,48.79,48.94,48.77,48.91,121864.0
2023-09-07 14:30:00,48.92,48.97,48.84,48.88,317808.0,48.92,48.97,48.84,48.88,317808.0
2023-09-07 15:00:00,48.9,48.98,48.84,48.98,141244.0,48.9,48.98,48.84,48.98,141244.0
2023-09-07 15:30:00,48.97,49.22,48.88,48.9,745692.0,48.97,49.22,48.88,48.9,745692.0
2023-09-08 09:30:00,48.57,49.36,48.37,49.05,524060.0,48.57,49.36,48.37,49.05,524060.0
2023-09-08 10:00:00,49.08,49.19,48.9,48.99,267036.0,49.08,49.19,48.9,48.99,267036.0
2023-09-08 10:30:00,49.02,49.09,48.54,48.54,349492.0,49.02,49.09,48.54,48.54,349492.0
2023-09-08 11:00:00,48.53,48.91,48.52,48.87,200000.0,48.53,48.91,48.52,48.87,200000.0
2023-09-08 11:30:00,48.88,48.9,48.72,48.75,168944.0,48.88,48.9,48.72,48.75,168944.0
2023-09-08 12:00:00,48.75,48.88,48.71,48.76,188868.0,48.75,48.88,48.71,48.76,188868.0
2023-09-08 12:30:00,48.76,48.88,48.71,48.76,149696.0,48.76,48.88,48.71,48.76,149696.0
2023-09-08 13:00:00,48.76,48.87,48.72,48.77,148256.0,48.76,48.87,48.72,48.77,148256.0
2023-09-08 13:30:00,48.77,48.94,48.73,48.88,357712.0,48.77,48.94,48.73,48.88,357712.0
2023-09-08 14:00:00,48.9,48.97,48.8,48.92,190876.0,48.9,48.97,48.8,48.92,190876.0
2023-09-08 14:30:00,48.93,48.98,48.88,48.92,151648.0,48.93,48.98,48.88,48.92,151648.0
2023-09-08 15:00:00,48.92,48.97,48.89,48.92,294844.0,48.92,48.97,48.89,48.92,294844.0
2023-09-08 15:30:00,48.92,49.13,48.83,49.12,773568.0,48.92,49.13,48.83,49.12,773568.0
2023-09-11 09:30:00,49.6,49.66,48.09,48.23,700312.0,49.6,49.66,48.09,48.23,700312.0
2023-09-11 10:00:00,48.23,48.37,47.91,48.0,403052.0,48.23,48.37,47.91,48.0,403052.0
2023-09-11 10:30:00,47.97,48.14,47.87,47.91,297612.0,47.97,48.14,47.87,47.91,297612.0
2023-09-11 11:00:00,47.91,48.1,47.77,48.03,437144.0,47.91,48.1,47.77,48.03,437144.0
2023-09-11 11:30:00,48.0,48.09,47.72,47.76,254100.0,48.0,48.09,47.72,47.76,254100.0
2023-09-11 12:00:00,47.77,47.8,47.55,47.74,326248.0,47.77,47.8,47.55,47.74,326248.0
2023-09-11 12:30:00,47.77,47.83,47.71,47.75,159140.0,47.77,47.83,47.71,47.75,159140.0
2023-09-11 13:00:00,47.74,47.88,47.55,47.86,684940.0,47.74,47.88,47.55,47.86,684940.0
2023-09-11 13:30:00,47.89,48.29,47.87,48.25,238496.0,47.89,48.29,47.87,48.25,238496.0
2023-09-11 14:00:00,48.23,48.34,48.1,48.33,171840.0,48.23,48.34,48.1,48.33,171840.0
2023-09-11 14:30:00,48.34,48.45,48.33,48.41,211812.0,48.34,48.45,48.33,48.41,211812.0
2023-09-11 15:00:00,48.4,48.4,48.25,48.33,154316.0,48.4,48.4,48.25,48.33,154316.0
2023-09-11 15:30:00,48.34,48.43,48.24,48.31,677272.0,48.34,48.43,48.24,48.31,677272.0
2023-09-12 09:30:00,47.66,48.02,47.59,47.97,414156.0,47.66,48.02,47.59,47.97,414156.0
2023-09-12 10:00:00,47.95,48.19,47.85,48.07,216956.0,47.95,48.19,47.85,48.07,216956.0
2023-09-12 10:30:00,48.05,48.09,47.86,47.96,184408.0,48.05,48.09,47.86,47.96,184408.0
2023-09-12 11:00:00,47.96,48.08,47.74,47.87,146872.0,47.96,48.08,47.74,47.87,146872.0
2023-09-12 11:30:00,47.88,47.93,47.75,47.77,122724.0,47.88,47.93,47.75,47.77,122724.0
2023-09-12 12:00:00,47.77,47.84,47.71,47.84,154504.0,47.77,47.84,47.71,47.84,154504.0
2023-09-12 12:30:00,47.81,47.83,47.67,47.69,71448.0,47.81,47.83,47.67,47.69,71448.0
2023-09-12 13:00:00,47.68,47.85,47.63,47.81,92832.0,47.68,47.85,47.63,47.81,92832.0
2023-09-12 13:30:00,47.82,47.98,47.7,47.71,166360.0,47.82,47.98,47.7,47.71,166360.0
2023-09-12 14:00:00,47.7,47.74,47.56,47.66,138292.0,47.7,47.74,47.56,47.66,138292.0
2023-09-12 14:30:00,47.65,47.71,47.54,47.57,121536.0,47.65,47.71,47.54,47.57,121536.0
2023-09-12 15:00:00,47.55,47.6,47.42,47.47,211016.0,47.55,47.6,47.42,47.47,211016.0
2023-09-12 15:30:00,47.48,47.51,47.24,47.27,964708.0,47.48,47.51,47.24,47.27,964708.0
2023-09-13 09:30:00,46.82,48.09,46.43,47.74,675884.0,46.82,48.09,46.43,47.74,675884.0
2023-09-13 10:00:00,47.74,47.88,47.46,47.48,267128.0,47.74,47.88,47.46,47.48,267128.0
2023-09-13 10:30:00,47.51,47.74,47.34,47.41,182364.0,47.51,47.74,47.34,47.41,182364.0
2023-09-13 11:00:00,47.44,47.53,47.29,47.33,176324.0,47.44,47.53,47.29,47.33,176324.0
2023-09-13 11:30:00,47.36,47.45,47.15,47.23,147188.0,47.36,47.45,47.15,47.23,147188.0
2023-09-13 12:00:00,47.26,47.26,47.01,47.17,120364.0,47.26,47.26,47.01,47.17,120364.0
2023-09-13 12:30:00,47.16,47.3,47.14,47.24,102292.0,47.16,47.3,47.14,47.24,102292.0
2023-09-13 13:00:00,47.24,47.29,47.16,47.23,58716.0,47.24,47.29,47.16,47.23,58716.0
2023-09-13 13:30:00,47.21,47.28,47.2,47.21,59088.0,47.21,47.28,47.2,47.21,59088.0
2023-09-13 14:00:00,47.22,47.23,46.97,47.09,393952.0,47.22,47.23,46.97,47.09,393952.0
2023-09-13 14:30:00,47.1,47.1,46.91,46.95,116680.0,47.1,47.1,46.91,46.95,116680.0
2023-09-13 15:00:00,46.97,47.01,46.86,46.92,199004.0,46.97,47.01,46.86,46.92,199004.0
2023-09-13 15:30:00,46.91,47.07,46.9,47.06,653504.0,46.91,47.07,46.9,47.06,653504.0
2023-09-14 09:30:00,47.67,47.75,47.21,47.42,354700.0,47.67,47.75,47.21,47.42,354700.0
2023-09-14 10:00:00,47.44,47.53,46.98,47.15,221296.0,47.44,47.53,46.98,47.15,221296.0
2023-09-14 10:30:00,47.16,47.58,47.15,47.45,220404.0,47.16,47.58,47.15,47.45,220404.0
2023-09-14 11:00:00,47.44,47.48,47.13,47.16,121596.0,47.44,47.48,47.13,47.16,121596.0
2023-09-14 11:30:00,47.15,47.17,46.82,46.89,227364.0,47.15,47.17,46.82,46.89,227364.0
2023-09-14 12:00:00,46.95,47.15,46.85,47.13,161108.0,46.95,47.15,46.85,47.13,161108.0
2023-09-14 12:30:00,47.1,47.15,46.98,47.09,170384.0,47.1,47.15,46.98,47.09,170384.0
2023-09-14 13:00:00,47.07,47.09,46.93,47.08,175048.0,47.07,47.09,46.93,47.08,175048.0
2023-09-14 13:30:00,47.1,47.14,46.99,47.01,118372.0,47.1,47.14,46.99,47.01,118372.0
2023-09-14 14:00:00,47.0,47.05,46.78,46.78,200156.0,47.0,47.05,46.78,46.78,200156.0
2023-09-14 14:30:00,46.77,46.95,46.77,46.9,148728.0,46.77,46.95,46.77,46.9,148728.0
2023-09-14 15:00:00,46.9,47.03,46.85,46.87,187972.0,46.9,47.03,46.85,46.87,187972.0
2023-09-14 15:30:00,46.86,46.95,46.8,46.91,488712.0,46.86,46.95,46.8,46.91,488712.0
2023-09-15 09:30:00,46.52,46.6,46.01,46.08,916040.0,46.52,46.6,46.01,46.08,916040.0
2023-09-15 10:00:00,46.2,46.27,46.06,46.16,155324.0,46.2,46.27,46.06,46.16,155324.0
2023-09-15 10:30:00,46.14,46.21,45.91,45.94,206772.0,46.14,46.21,45.91,45.94,206772.0
2023-09-15 11:00:00,45.94,46.12,45.93,46.08,218980.0,45.94,46.12,45.93,46.08,218980.0
2023-09-15 11:30:00,46.07,46.18,45.95,46.02,158536.0,46.07,46.18,45.95,46.02,158536.0
2023-09-15 12:00:00,46.03,46.19,45.89,46.06,92156.0,46.03,46.19,45.89,46.06,92156.0
2023-09-15 12:30:00,46.07,46.3,46.04,46.3,118144.0,46.07,46.3,46.04,46.3,118144.0
2023-09-15 13:00:00,46.32,46.38,46.01,46.02,138628.0,46.32,46.38,46.01,46.02,138628.0
2023-09-15 13:30:00,46.01,46.21,45.99,46.05,94012.0,46.01,46.21,45.99,46.05,94012.0
2023-09-15 14:00:00,46.03,46.12,45.93,45.99,100928.0,46.03,46.12,45.93,45.99,100928.0
2023-09-15 14:30:00,45.98,46.12,45.92,46.11,104644.0,45.98,46.12,45.92,46.11,104644.0
2023-09-15 15:00:00,46.11,46.21,46.02,46.2,146300.0,46.11,46.21,46.02,46.2,146300.0
2023-09-15 15:30:00,46.2,46.28,46.15,46.18,879336.0,46.2,46.28,46.15,46.18,879336.0
2023-09-18 09:30:00,45.75,46.35,45.6,46.24,488372.0,45.75,46.35,45.6,46.24,488372.0
2023-09-18 10:00:00,46.28,46.59,46.23,46.47,243624.0,46.28,46.59,46.23,46.47,243624.0
2023-09-18 10:30:00,46.47,46.48,46.15,46.45,87108.0,46.47,46.48,46.15,46.45,87108.0
2023-09-18 11:00:00,46.48,46.58,46.44,46.5,317584.0,46.48,46.58,46.44,46.5,317584.0
2023-09-18 11:30:00,46.52,46.72,46.5,46.59,205416.0,46.52,46.72,46.5,46.59,205416.0
2023-09-18 12:00:00,46.61,46.8,46.51,46.76,193992.0,46.61,46.8,46.51,46.76,193992.0
2023-09-18 12:30:00,46.77,46.79,46.68,46.7,63940.0,46.77,46.79,46.68,46.7,63940.0
2023-09-18 13:00:00,46.72,46.79,46.7,46.79,154628.0,46.72,46.79,46.7,46.79,154628.0
2023-09-18 13:30:00,46.8,46.92,46.8,46.89,78864.0,46.8,46.92,46.8,46.89,78864.0
2023-09-18 14:00:00,46.88,46.98,46.71,46.71,128284.0,46.88,46.98,46.71,46.71,128284.0
2023-09-18 14:30:00,46.72,46.77,46.49,46.62,132076.0,46.72,46.77,46.49,46.62,132076.0
2023-09-18 15:00:00,46.62,46.63,46.49,46.51,180424.0,46.62,46.63,46.49,46.51,180424.0
2023-09-18 15:30:00,46.51,46.53,46.37,46.51,519932.0,46.51,46.53,46.37,46.51,519932.0
2023-09-19 09:30:00,46.36,46.37,45.69,45.74,252284.0,46.36,46.37,45.69,45.74,252284.0
2023-09-19 10:00:00,45.71,45.96,45.56,45.88,252152.0,45.71,45.96,45.56,45.88,252152.0
2023-09-19 10:30:00,45.88,46.0,45.81,45.9,202500.0,45.88,46.0,45.81,45.9,202500.0
2023-09-19 11:00:00,45.9,45.98,45.8,45.97,198304.0,45.9,45.98,45.8,45.97,198304.0
2023-09-19 11:30:00,45.96,46.13,45.9,46.13,138116.0,45.96,46.13,45.9,46.13,138116.0
2023-09-19 12:00:00,46.15,46.15,46.04,46.11,61352.0,46.15,46.15,46.04,46.11,61352.0
2023-09-19 12:30:00,46.1,46.1,45.92,45.95,124648.0,46.1,46.1,45.92,45.95,124648.0
2023-09-19 13:00:00,45.95,46.07,45.95,46.0,64004.0,45.95,46.07,45.95,46.0,64004.0
2023-09-19 13:30:00,46.02,46.24,46.02,46.18,67240.0,46.02,46.24,46.02,46.18,67240.0
2023-09-19 14:00:00,46.16,46.23,46.13,46.21,60580.0,46.16,46.23,46.13,46.21,60580.0
2023-09-19 14:30:00,46.23,46.39,46.17,46.17,81252.0,46.23,46.39,46.17,46.17,81252.0
2023-09-19 15:00:00,46.17,46.27,46.11,46.24,90356.0,46.17,46.27,46.11,46.24,90356.0
2023-09-19 15:30:00,46.24,46.33,46.17,46.21,479020.0,46.24,46.33,46.17,46.21,479020.0
2023-09-20 09:30:00,46.36,46.67,46.24,46.46,221484.0,46.36,46.67,46.24,46.46,221484.0
2023-09-20 10:00:00,46.41,46.69,46.36,46.4,177380.0,46.41,46.69,46.36,46.4,177380.0
2023-09-20 10:30:00,46.38,46.49,46.29,46.34,301184.0,46.38,46.49,46.29,46.34,301184.0
2023-09-20 11:00:00,46.37,46.41,46.18,46.29,121972.0,46.37,46.41,46.18,46.29,121972.0
2023-09-20 11:30:00,46.31,46.46,46.27,46.45,72100.0,46.31,46.46,46.27,46.45,72100.0
2023-09-20 12:00:00,46.45,46.57,46.37,46.51,151616.0,46.45,46.57,46.37,46.51,151616.0
2023-09-20 12:30:00,46.52,46.55,46.34,46.41,126832.0,46.52,46.55,46.34,46.41,126832.0
2023-09-20 13:00:00,46.41,46.46,46.35,46.36,229384.0,46.41,46.46,46.35,46.36,229384.0
2023-09-20 13:30:00,46.35,46.54,46.3,46.54,124380.0,46.35,46.54,46.3,46.54,124380.0
2023-09-20 14:00:00,46.49,46.49,46.1,46.21,99076.0,46.49,46.49,46.1,46.21,99076.0
2023-09-20 14:30:00,46.19,46.54,46.13,46.15,266800.0,46.19,46.54,46.13,46.15,266800.0
2023-09-20 15:00:00,46.13,46.27,45.94,46.12,212756.0,46.13,46.27,45.94,46.12,212756.0
2023-09-20 15:30:00,46.13,46.15,45.67,45.69,516300.0,46.13,46.15,45.67,45.69,516300.0
2023-09-21 09:30:00,45.09,45.19,44.27,44.27,673772.0,45.09,45.19,44.27,44.27,673772.0
2023-09-21 10:00:00,44.33,44.67,44.26,44.49,421788.0,44.33,44.67,44.26,44.49,421788.0
2023-09-21 10:30:00,44.49,44.93,44.49,44.78,363420.0,44.49,44.93,44.49,44.78,363420.0
2023-09-21 11:00:00,44.75,44.92,44.63,44.63,378036.0,44.75,44.92,44.63,44.63,378036.0
2023-09-21 11:30:00,44.66,44.85,44.59,44.6,152844.0,44.66,44.85,44.59,44.6,152844.0
2023-09-21 12:00:00,44.58,44.66,44.48,44.57,161432.0,44.58,44.66,44.48,44.57,161432.0
2023-09-21 12:30:00,44.59,44.68,44.48,44.59,124584.0,44.59,44.68,44.48,44.59,124584.0
2023-09-21 13:00:00,44.54,44.8,44.52,44.7,303836.0,44.54,44.8,44.52,44.7,303836.0
2023-09-21 13:30:00,44.69,44.82,44.67,44.75,115512.0,44.69,44.82,44.67,44.75,115512.0
2023-09-21 14:00:00,44.79,44.85,44.63,44.81,258524.0,44.79,44.85,44.63,44.81,258524.0
2023-09-21 14:30:00,44.8,44.93,44.65,44.67,190936.0,44.8,44.93,44.65,44.67,190936.0
2023-09-21 15:00:00,44.67,44.73,44.58,44.6,167300.0,44.67,44.73,44.58,44.6,167300.0
2023-09-21 15:30:00,44.58,44.74,44.43,44.48,837668.0,44.58,44.74,44.43,44.48,837668.0
2023-09-22 09:30:00,44.65,45.11,44.6,44.85,235388.0,44.65,45.11,44.6,44.85,235388.0
2023-09-22 10:00:00,44.85,44.94,44.71,44.94,192520.0,44.85,44.94,44.71,44.94,192520.0
2023-09-22 10:30:00,44.94,45.31,44.94,45.26,264052.0,44.94,45.31,44.94,45.26,264052.0
2023-09-22 11:00:00,45.27,45.33,45.15,45.32,149196.0,45.27,45.33,45.15,45.32,149196.0
2023-09-22 11:30:00,45.32,45.35,45.2,45.22,157584.0,45.32,45.35,45.2,45.22,157584.0
2023-09-22 12:00:00,45.19,45.26,45.11,45.21,300668.0,45.19,45.26,45.11,45.21,300668.0
2023-09-22 12:30:00,45.23,45.34,45.23,45.29,77760.0,45.23,45.34,45.23,45.29,77760.0
2023-09-22 13:00:00,45.29,45.38,45.2,45.26,156692.0,45.29,45.38,45.2,45.26,156692.0
2023-09-22 13:30:00,45.26,45.3,45.02,45.17,196316.0,45.26,45.3,45.02,45.17,196316.0
2023-09-22 14:00:00,45.17,45.18,44.92,45.13,105976.0,45.17,45.18,44.92,45.13,105976.0
2023-09-22 14:30:00,45.12,45.13,45.01,45.06,119576.0,45.12,45.13,45.01,45.06,119576.0
2023-09-22 15:00:00,45.05,45.33,45.03,45.31,284172.0,45.05,45.33,45.03,45.31,284172.0
2023-09-22 15:30:00,45.32,45.33,45.02,45.1,484032.0,45.32,45.33,45.02,45.1,484032.0
2023-09-25 09:30:00,44.78,45.96,44.57,45.75,635340.0,44.78,45.96,44.57,45.75,635340.0
2023-09-25 10:00:00,45.75,45.82,45.53,45.53,262724.0,45.75,45.82,45.53,45.53,262724.0
2023-09-25 10:30:00,45.54,45.69,45.3,45.3,135548.0,45.54,45.69,45.3,45.3,135548.0
2023-09-25 11:00:00,45.29,45.61,45.27,45.37,174856.0,45.29,45.61,45.27,45.37,174856.0
2023-09-25 11:30:00,45.35,45.41,45.22,45.29,137592.0,45.35,45.41,45.22,45.29,137592.0
2023-09-25 12:00:00,45.29,45.4,45.2,45.4,127000.0,45.29,45.4,45.2,45.4,127000.0
2023-09-25 12:30:00,45.4,45.41,45.08,45.13,313904.0,45.4,45.41,45.08,45.13,313904.0
2023-09-25 13:00:00,45.14,45.31,45.1,45.26,114588.0,45.14,45.31,45.1,45.26,114588.0
2023-09-25 13:30:00,45.26,45.39,45.2,45.26,99992.0,45.26,45.39,45.2,45.26,99992.0
2023-09-25 14:00:00,45.26,45.42,45.26,45.4,180384.0,45.26,45.42,45.26,45.4,180384.0
2023-09-25 14:30:00,45.38,45.47,45.31,45.33,124912.0,45.38,45.47,45.31,45.33,124912.0
2023-09-25 15:00:00,45.33,45.36,45.2,45.32,184968.0,45.33,45.36,45.2,45.32,184968.0
2023-09-25 15:30:00,45.33,45.39,45.15,45.3,830648.0,45.33,45.39,45.15,45.3,830648.0
2023-09-26 09:30:00,44.86,44.94,44.59,44.79,245308.0,44.86,44.94,44.59,44.79,245308.0
2023-09-26 10:00:00,44.76,44.88,44.63,44.68,145388.0,44.76,44.88,44.63,44.68,145388.0
2023-09-26 10:30:00,44.66,44.78,44.57,44.64,200328.0,44.66,44.78,44.57,44.64,200328.0
2023-09-26 11:00:00,44.68,44.68,44.31,44.32,192944.0,44.68,44.68,44.31,44.32,192944.0
2023-09-26 11:30:00,44.32,44.52,44.28,44.49,106324.0,44.32,44.52,44.28,44.49,106324.0
2023-09-26 12:00:00,44.52,44.63,44.46,44.62,51700.0,44.52,44.63,44.46,44.62,51700.0
2023-09-26 12:30:00,44.6,44.76,44.57,44.72,98688.0,44.6,44.76,44.57,44.72,98688.0
2023-09-26 13:00:00,44.72,44.8,44.6,44.6,59020.0,44.72,44.8,44.6,44.6,59020.0
2023-09-26 13:30:00,44.59,44.65,44.42,44.56,74084.0,44.59,44.65,44.42,44.56,74084.0
2023-09-26 14:00:00,44.56,44.56,44.49,44.49,79116.0,44.56,44.56,44.49,44.49,79116.0
2023-09-26 14:30:00,44.51,44.59,44.43,44.55,177852.0,44.51,44.59,44.43,44.55,177852.0
2023-09-26 15:00:00,44.54,44.56,44.46,44.51,95084.0,44.54,44.56,44.46,44.51,95084.0
2023-09-26 15:30:00,44.5,44.6,44.33,44.49,1011476.0,44.5,44.6,44.33,44.49,1011476.0
2023-09-27 09:30:00,44.93,45.4,44.75,45.4,456020.0,44.93,45.4,44.75,45.4,456020.0
2023-09-27 10:00:00,45.4,45.61,45.16,45.59,322816.0,45.4,45.61,45.16,45.59,322816.0
2023-09-27 10:30:00,45.59,45.64,45.35,45.41,344192.0,45.59,45.64,45.35,45.41,344192.0
2023-09-27 11:00:00,45.4,45.73,45.39,45.69,263420.0,45.4,45.73,45.39,45.69,263420.0
2023-09-27 11:30:00,45.68,45.72,45.46,45.49,174936.0,45.68,45.72,45.46,45.49,174936.0
2023-09-27 12:00:00,45.51,45.51,45.35,45.48,253004.0,45.51,45.51,45.35,45.48,253004.0
2023-09-27 12:30:00,45.47,45.52,45.18,45.26,514488.0,45.47,45.52,45.18,45.26,514488.0
2023-09-27 13:00:00,45.24,45.29,45.11,45.15,184408.0,45.24,45.29,45.11,45.15,184408.0
2023-09-27 13:30:00,45.17,45.36,45.02,45.33,421660.0,45.17,45.36,45.02,45.33,421660.0
2023-09-27 14:00:00,45.32,45.4,45.16,45.38,488844.0,45.32,45.4,45.16,45.38,488844.0
2023-09-27 14:30:00,45.4,45.59,45.4,45.5,260280.0,45.4,45.59,45.4,45.5,260280.0
2023-09-27 15:00:00,45.52,45.75,45.5,45.61,286172.0,45.52,45.75,45.5,45.61,286172.0
2023-09-27 15:30:00,45.63,45.75,45.33,45.41,1535840.0,45.63,45.75,45.33,45.41,1535840.0
2023-09-28 09:30:00,45.38,45.71,45.12,45.71,433056.0,45.38,45.71,45.12,45.71,433056.0
2023-09-28 10:00:00,45.74,45.78,45.56,45.69,414304.0,45.74,45.78,45.56,45.69,414304.0
2023-09-28 10:30:00,45.7,45.81,45.54,45.67,219284.0,45.7,45.81,45.54,45.67,219284.0
2023-09-28 11:00:00,45.68,45.96,45.61,45.83,422864.0,45.68,45.96,45.61,45.83,422864.0
2023-09-28 11:30:00,45.85,46.02,45.84,46.02,273856.0,45.85,46.02,45.84,46.02,273856.0
2023-09-28 12:00:00,46.0,46.17,45.87,46.13,368216.0,46.0,46.17,45.87,46.13,368216.0
2023-09-28 12:30:00,46.12,46.23,45.99,46.01,150120.0,46.12,46.23,45.99,46.01,150120.0
2023-09-28 13:00:00,46.02,46.12,45.98,45.99,109208.0,46.02,46.12,45.98,45.99,109208.0
2023-09-28 13:30:00,45.99,46.02,45.83,45.92,188028.0,45.99,46.02,45.83,45.92,188028.0
2023-09-28 14:00:00,45.93,46.11,45.9,46.02,382768.0,45.93,46.11,45.9,46.02,382768.0
2023-09-28 14:30:00,46.01,46.08,45.87,46.04,149472.0,46.01,46.08,45.87,46.04,149472.0
2023-09-28 15:00:00,46.06,46.11,46.02,46.11,458124.0,46.06,46.11,46.02,46.11,458124.0
2023-09-28 15:30:00,46.12,46.14,45.86,46.11,830672.0,46.12,46.14,45.86,46.11,830672.0
2023-09-29 09:30:00,46.51,47.14,46.3,46.81,472468.0,46.51,47.14,46.3,46.81,472468.0
2023-09-29 10:00:00,46.81,46.97,46.38,46.47,592268.0,46.81,46.97,46.38,46.47,592268.0
2023-09-29 10:30:00,46.47,46.57,46.18,46.34,296624.0,46.47,46.57,46.18,46.34,296624.0
2023-09-29 11:00:00,46.35,46.59,46.26,46.36,212412.0,46.35,46.59,46.26,46.36,212412.0
2023-09-29 11:30:00,46.36,46.42,46.15,46.26,194584.0,46.36,46.42,46.15,46.26,194584.0
2023-09-29 12:00:00,46.26,46.44,46.22,46.32,112804.0,46.26,46.44,46.22,46.32,112804.0
2023-09-29 12:30:00,46.3,46.36,46.13,46.2,91000.0,46.3,46.36,46.13,46.2,91000.0
2023-09-29 13:00:00,46.17,46.17,45.91,46.06,151732.0,46.17,46.17,45.91,46.06,151732.0
2023-09-29 13:30:00,46.06,46.11,45.92,45.92,115712.0,46.06,46.11,45.92,45.92,115712.0
2023-09-29 14:00:00,45.92,45.96,45.81,45.91,184688.0,45.92,45.96,45.81,45.91,184688.0
2023-09-29 14:30:00,45.86,45.95,45.74,45.92,190228.0,45.86,45.95,45.74,45.92,190228.0
2023-09-29 15:00:00,45.92,46.01,45.87,45.99,241976.0,45.92,46.01,45.87,45.99,241976.0
2023-09-29 15:30:00,45.96,46.16,45.83,45.98,709140.0,45.96,46.16,45.83,45.98,709140.0
2023-10-02 09:30:00,46.13,47.12,46.01,46.93,531088.0,46.13,47.12,46.01,46.93,531088.0
2023-10-02 10:00:00,46.93,47.26,46.8,47.0,339692.0,46.93,47.26,46.8,47.0,339692.0
2023-10-02 10:30:00,46.97,47.16,46.93,47.05,279136.0,46.97,47.16,46.93,47.05,279136.0
2023-10-02 11:00:00,47.08,47.48,47.06,47.38,265464.0,47.08,47.48,47.06,47.38,265464.0
2023-10-02 11:30:00,47.38,47.41,46.82,46.85,299500.0,47.38,47.41,46.82,46.85,299500.0
2023-10-02 12:00:00,46.83,46.96,46.73,46.92,292772.0,46.83,46.96,46.73,46.92,292772.0
2023-10-02 12:30:00,46.91,46.94,46.74,46.77,124100.0,46.91,46.94,46.74,46.77,124100.0
2023-10-02 13:00:00,46.78,46.83,46.65,46.83,119912.0,46.78,46.83,46.65,46.83,119912.0
2023-10-02 13:30:00,46.83,46.93,46.7,46.87,138456.0,46.83,46.93,46.7,46.87,138456.0
2023-10-02 14:00:00,46.85,47.0,46.79,46.82,158084.0,46.85,47.0,46.79,46.82,158084.0
2023-10-02 14:30:00,46.83,46.85,46.67,46.78,166148.0,46.83,46.85,46.67,46.78,166148.0
2023-10-02 15:00:00,46.77,46.87,46.67,46.87,233336.0,46.77,46.87,46.67,46.87,233336.0
2023-10-02 15:30:00,46.86,46.96,46.74,46.95,846868.0,46.86,46.96,46.74,46.95,846868.0
2023-10-03 09:30:00,46.79,47.08,46.34,46.93,560580.0,46.79,47.08,46.34,46.93,560580.0
2023-10-03 10:00:00,46.97,46.97,46.47,46.51,287352.0,46.97,46.97,46.47,46.51,287352.0
2023-10-03 10:30:00,46.5,46.63,45.97,46.01,185468.0,46.5,46.63,45.97,46.01,185468.0
2023-10-03 11:00:00,45.98,46.0,45.79,45.85,197992.0,45.98,46.0,45.79,45.85,197992.0
2023-10-03 11:30:00,45.85,45.99,45.82,45.87,250116.0,45.85,45.99,45.82,45.87,250116.0
2023-10-03 12:00:00,45.87,46.26,45.87,46.26,230140.0,45.87,46.26,45.87,46.26,230140.0
2023-10-03 12:30:00,46.27,46.42,46.2,46.27,124648.0,46.27,46.42,46.2,46.27,124648.0
2023-10-03 13:00:00,46.29,46.38,46.18,46.21,134372.0,46.29,46.38,46.18,46.21,134372.0
2023-10-03 13:30:00,46.19,46.26,45.99,45.99,104232.0,46.19,46.26,45.99,45.99,104232.0
2023-10-03 14:00:00,45.98,46.09,45.93,46.03,79104.0,45.98,46.09,45.93,46.03,79104.0
2023-10-03 14:30:00,46.07,46.17,46.03,46.13,100692.0,46.07,46.17,46.03,46.13,100692.0
2023-10-03 15:00:00,46.12,46.19,45.83,45.96,254228.0,46.12,46.19,45.83,45.96,254228.0
2023-10-03 15:30:00,45.98,46.24,45.95,46.19,501356.0,45.98,46.24,45.95,46.19,501356.0
2023-10-04 09:30:00,46.23,46.49,45.91,46.31,466524.0,46.23,46.49,45.91,46.31,466524.0
2023-10-04 10:00:00,46.36,46.6,46.21,46.41,239780.0,46.36,46.6,46.21,46.41,239780.0
2023-10-04 10:30:00,46.41,46.81,46.41,46.43,189932.0,46.41,46.81,46.41,46.43,189932.0
2023-10-04 11:00:00,46.44,46.67,46.39,46.63,213184.0,46.44,46.67,46.39,46.63,213184.0
2023-10-04 11:30:00,46.65,46.85,46.63,46.83,356896.0,46.65,46.85,46.63,46.83,356896.0
2023-10-04 12:00:00,46.8,46.8,46.63,46.76,217796.0,46.8,46.8,46.63,46.76,217796.0
2023-10-04 12:30:00,46.75,46.89,46.75,46.86,188036.0,46.75,46.89,46.75,46.86,188036.0
2023-10-04 13:00:00,46.87,46.87,46.41,46.41,224148.0,46.87,46.87,46.41,46.41,224148.0
2023-10-04 13:30:00,46.39,46.57,46.34,46.56,550700.0,46.39,46.57,46.34,46.56,550700.0
2023-10-04 14:00:00,46.53,46.7,46.48,46.56,282884.0,46.53,46.7,46.48,46.56,282884.0
2023-10-04 14:30:00,46.57,46.62,46.49,46.56,219556.0,46.57,46.62,46.49,46.56,219556.0
2023-10-04 15:00:00,46.56,46.61,46.47,46.51,511380.0,46.56,46.61,46.47,46.51,511380.0
2023-10-04 15:30:00,46.52,46.7,46.49,46.49,834600.0,46.52,46.7,46.49,46.49,834600.0
2023-10-05 09:30:00,46.4,46.63,45.89,46.09,335664.0,46.4,46.63,45.89,46.09,335664.0
2023-10-05 10:00:00,46.12,46.16,45.82,46.08,210432.0,46.12,46.16,45.82,46.08,210432.0
2023-10-05 10:30:00,46.09,46.09,45.85,45.98,196060.0,46.09,46.09,45.85,45.98,196060.0
2023-10-05 11:00:00,45.99,46.12,45.95,46.01,120776.0,45.99,46.12,45.95,46.01,120776.0
2023-10-05 11:30:00,46.01,46.19,45.94,46.07,177904.0,46.01,46.19,45.94,46.07,177904.0
2023-10-05 12:00:00,46.06,46.44,46.06,46.38,535904.0,46.06,46.44,46.06,46.38,535904.0
2023-10-05 12:30:00,46.38,46.5,46.29,46.33,236936.0,46.38,46.5,46.29,46.33,236936.0
2023-10-05 13:00:00,46.34,46.56,46.26,46.56,146792.0,46.34,46.56,46.26,46.56,146792.0
2023-10-05 13:30:00,46.55,46.75,46.5,46.69,178432.0,46.55,46.75,46.5,46.69,178432.0
2023-10-05 14:00:00,46.7,46.83,46.7,46.82,156108.0,46.7,46.83,46.7,46.82,156108.0
2023-10-05 14:30:00,46.82,47.11,46.81,47.1,233208.0,46.82,47.11,46.81,47.1,233208.0
2023-10-05 15:00:00,47.11,47.24,47.0,47.11,185384.0,47.11,47.24,47.0,47.11,185384.0
2023-10-05 15:30:00,47.11,47.15,46.97,47.01,684000.0,47.11,47.15,46.97,47.01,684000.0
2023-10-06 09:30:00,47.11,47.22,46.41,46.98,394744.0,47.11,47.22,46.41,46.98,394744.0
2023-10-06 10:00:00,46.95,48.03,46.82,48.0,906640.0,46.95,48.03,46.82,48.0,906640.0
2023-10-06 10:30:00,48.01,48.23,47.89,48.2,398968.0,48.01,48.23,47.89,48.2,398968.0
2023-10-06 11:00:00,48.21,48.34,48.12,48.19,350304.0,48.21,48.34,48.12,48.19,350304.0
2023-10-06 11:30:00,48.2,48.69,48.18,48.66,411236.0,48.2,48.69,48.18,48.66,411236.0
2023-10-06 12:00:00,48.66,48.74,48.54,48.73,198096.0,48.66,48.74,48.54,48.73,198096.0
2023-10-06 12:30:00,48.73,48.77,48.6,48.72,198468.0,48.73,48.77,48.6,48.72,198468.0
2023-10-06 13:00:00,48.7,48.81,48.66,48.8,160412.0,48.7,48.81,48.66,48.8,160412.0
2023-10-06 13:30:00,48.81,48.87,48.57,48.61,162284.0,48.81,48.87,48.57,48.61,162284.0
2023-10-06 14:00:00,48.62,48.66,48.41,48.57,182288.0,48.62,48.66,48.41,48.57,182288.0
2023-10-06 14:30:00,48.6,48.71,48.48,48.63,178504.0,48.6,48.71,48.48,48.63,178504.0
2023-10-06 15:00:00,48.66,48.72,48.55,48.61,203000.0,48.66,48.72,48.55,48.61,203000.0
2023-10-06 15:30:00,48.61,48.66,48.48,48.51,817480.0,48.61,48.66,48.48,48.51,817480.0
2023-10-09 09:30:00,48.14,48.76,47.77,48.75,599944.0,48.14,48.76,47.77,48.75,599944.0
2023-10-09 10:00:00,48.73,49.02,48.58,48.83,465576.0,48.73,49.02,48.58,48.83,465576.0
2023-10-09 10:30:00,48.83,48.86,48.43,48.58,212324.0,48.83,48.86,48.43,48.58,212324.0
2023-10-09 11:00:00,48.54,48.57,48.24,48.57,141116.0,48.54,48.57,48.24,48.57,141116.0
2023-10-09 11:30:00,48.58,48.68,48.52,48.63,131128.0,48.58,48.68,48.52,48.63,131128.0
2023-10-09 12:00:00,48.65,48.84,48.62,48.77,147332.0,48.65,48.84,48.62,48.77,147332.0
2023-10-09 12:30:00,48.79,48.89,48.68,48.76,136304.0,48.79,48.89,48.68,48.76,136304.0
2023-10-09 13:00:00,48.76,48.85,48.68,48.85,62832.0,48.76,48.85,48.68,48.85,62832.0
2023-10-09 13:30:00,48.87,49.1,48.85,49.06,242948.0,48.87,49.1,48.85,49.06,242948.0
2023-10-09 14:00:00,49.06,49.16,49.01,49.07,137016.0,49.06,49.16,49.01,49.07,137016.0
2023-10-09 14:30:00,49.09,49.22,49.01,49.1,153548.0,49.09,49.22,49.01,49.1,153548.0
2023-10-09 15:00:00,49.08,49.18,49.03,49.07,139260.0,49.08,49.18,49.03,49.07,139260.0
2023-10-09 15:30:00,49.06,49.15,48.96,49.08,859204.0,49.06,49.15,48.96,49.08,859204.0
2023-10-10 09:30:00,49.1,49.45,48.92,49.26,556700.0,49.1,49.45,48.92,49.26,556700.0
2023-10-10 10:00:00,49.27,49.59,49.19,49.49,347692.0,49.27,49.59,49.19,49.49,347692.0
2023-10-10 10:30:00,49.49,49.62,49.31,49.31,249424.0,49.49,49.62,49.31,49.31,249424.0
2023-10-10 11:00:00,49.32,49.48,49.15,49.4,281780.0,49.32,49.48,49.15,49.4,281780.0
2023-10-10 11:30:00,49.39,49.43,49.34,49.4,122056.0,49.39,49.43,49.34,49.4,122056.0
2023-10-10 12:00:00,49.41,49.42,49.22,49.25,144808.0,49.41,49.42,49.22,49.25,144808.0
2023-10-10 12:30:00,49.25,49.32,49.1,49.14,146744.0,49.25,49.32,49.1,49.14,146744.0
2023-10-10 13:00:00,49.14,49.15,48.6,48.72,288780.0,49.14,49.15,48.6,48.72,288780.0
2023-10-10 13:30:00,48.73,48.86,48.64,48.82,196036.0,48.73,48.86,48.64,48.82,196036.0
2023-10-10 14:00:00,48.8,48.96,48.76,48.79,179196.0,48.8,48.96,48.76,48.79,179196.0
2023-10-10 14:30:00,48.8,48.94,48.72,48.77,306872.0,48.8,48.94,48.72,48.77,306872.0
2023-10-10 15:00:00,48.79,48.94,48.77,48.89,187372.0,48.79,48.94,48.77,48.89,187372.0
2023-10-10 15:30:00,48.9,48.93,48.66,48.7,645568.0,48.9,48.93,48.66,48.7,645568.0
2023-10-11 09:30:00,48.19,48.61,46.84,47.01,1669516.0,48.19,48.61,46.84,47.01,1669516.0
2023-10-11 10:00:00,46.98,47.05,46.62,46.65,1177980.0,46.98,47.05,46.62,46.65,1177980.0
2023-10-11 10:30:00,46.64,47.14,46.53,47.1,586328.0,46.64,47.14,46.53,47.1,586328.0
2023-10-11 11:00:00,47.1,47.34,47.05,47.23,398508.0,47.1,47.34,47.05,47.23,398508.0
2023-10-11 11:30:00,47.18,47.21,47.0,47.14,187744.0,47.18,47.21,47.0,47.14,187744.0
2023-10-11 12:00:00,47.1,47.13,46.6,46.65,451232.0,47.1,47.13,46.6,46.65,451232.0
2023-10-11 12:30:00,46.65,46.84,46.52,46.56,380340.0,46.65,46.84,46.52,46.56,380340.0
2023-10-11 13:00:00,46.59,46.83,46.53,46.82,444408.0,46.59,46.83,46.53,46.82,444408.0
2023-10-11 13:30:00,46.8,46.97,46.75,46.93,300392.0,46.8,46.97,46.75,46.93,300392.0
2023-10-11 14:00:00,46.95,47.19,46.92,47.14,407256.0,46.95,47.19,46.92,47.14,407256.0
2023-10-11 14:30:00,47.14,47.47,47.09,47.44,345260.0,47.14,47.47,47.09,47.44,345260.0
2023-10-11 15:00:00,47.44,47.84,47.42,47.77,350840.0,47.44,47.84,47.42,47.77,350840.0
2023-10-11 15:30:00,47.77,48.02,47.71,47.95,1079844.0,47.77,48.02,47.71,47.95,1079844.0
2023-10-12 09:30:00,48.34,48.58,48.12,48.51,459156.0,48.34,48.58,48.12,48.51,459156.0
2023-10-12 10:00:00,48.48,49.37,48.47,48.89,671600.0,48.48,49.37,48.47,48.89,671600.0
2023-10-12 10:30:00,48.87,49.18,48.82,49.12,259460.0,48.87,49.18,48.82,49.12,259460.0
2023-10-12 11:00:00,49.08,49.3,48.91,48.93,795152.0,49.08,49.3,48.91,48.93,795152.0
2023-10-12 11:30:00,48.93,49.13,48.87,48.98,164556.0,48.93,49.13,48.87,48.98,164556.0
2023-10-12 12:00:00,49.0,49.05,48.88,49.02,245752.0,49.0,49.05,48.88,49.02,245752.0
2023-10-12 12:30:00,49.01,49.11,48.91,48.94,190744.0,49.01,49.11,48.91,48.94,190744.0
2023-10-12 13:00:00,48.93,48.95,48.41,48.48,244720.0,48.93,48.95,48.41,48.48,244720.0
2023-10-12 13:30:00,48.47,48.55,48.22,48.22,165236.0,48.47,48.55,48.22,48.22,165236.0
2023-10-12 14:00:00,48.22,48.28,47.89,48.1,389552.0,48.22,48.28,47.89,48.1,389552.0
2023-10-12 14:30:00,48.1,48.38,48.1,48.38,251644.0,48.1,48.38,48.1,48.38,251644.0
2023-10-12 15:00:00,48.4,48.58,48.38,48.53,142860.0,48.4,48.58,48.38,48.53,142860.0
2023-10-12 15:30:00,48.54,48.58,48.21,48.26,753596.0,48.54,48.58,48.21,48.26,753596.0
2023-10-13 09:30:00,48.38,48.51,47.65,48.2,396004.0,48.38,48.51,47.65,48.2,396004.0
2023-10-13 10:00:00,48.09,48.17,47.74,47.91,187828.0,48.09,48.17,47.74,47.91,187828.0
2023-10-13 10:30:00,47.93,48.14,47.79,47.79,176276.0,47.93,48.14,47.79,47.79,176276.0
2023-10-13 11:00:00,47.8,47.8,47.46,47.52,230204.0,47.8,47.8,47.46,47.52,230204.0
2023-10-13 11:30:00,47.52,47.73,47.42,47.49,110512.0,47.52,47.73,47.42,47.49,110512.0
2023-10-13 12:00:00,47.52,47.85,47.51,47.83,82420.0,47.52,47.85,47.51,47.83,82420.0
2023-10-13 12:30:00,47.85,47.94,47.76,47.83,75352.0,47.85,47.94,47.76,47.83,75352.0
2023-10-13 13:00:00,47.85,47.85,47.46,47.49,82492.0,47.85,47.85,47.46,47.49,82492.0
2023-10-13 13:30:00,47.49,47.58,47.34,47.51,122808.0,47.49,47.58,47.34,47.51,122808.0
2023-10-13 14:00:00,47.5,47.63,47.35,47.43,95924.0,47.5,47.63,47.35,47.43,95924.0
2023-10-13 14:30:00,47.45,47.6,47.4,47.59,73488.0,47.45,47.6,47.4,47.59,73488.0
2023-10-13 15:00:00,47.57,47.71,47.52,47.54,140812.0,47.57,47.71,47.52,47.54,140812.0
2023-10-13 15:30:00,47.56,47.59,47.41,47.46,435640.0,47.56,47.59,47.41,47.46,435640.0
2023-10-16 09:30:00,47.71,48.62,47.71,48.62,566468.0,47.71,48.62,47.71,48.62,566468.0
2023-10-16 10:00:00,48.62,49.25,48.5,49.24,370384.0,48.62,49.25,48.5,49.24,370384.0
2023-10-16 10:30:00,49.25,49.27,49.0,49.1,575820.0,49.25,49.27,49.0,49.1,575820.0
2023-10-16 11:00:00,49.13,49.2,49.02,49.16,154436.0,49.13,49.2,49.02,49.16,154436.0
2023-10-16 11:30:00,49.18,49.3,49.02,49.05,251016.0,49.18,49.3,49.02,49.05,251016.0
2023-10-16 12:00:00,49.03,49.28,49.01,49.25,254208.0,49.03,49.28,49.01,49.25,254208.0
2023-10-16 12:30:00,49.25,49.33,49.17,49.24,141572.0,49.25,49.33,49.17,49.24,141572.0
2023-10-16 13:00:00,49.25,49.33,49.02,49.13,411176.0,49.25,49.33,49.02,49.13,411176.0
2023-10-16 13:30:00,49.16,49.35,49.1,49.26,372484.0,49.16,49.35,49.1,49.26,372484.0
2023-10-16 14:00:00,49.25,49.3,49.16,49.27,205176.0,49.25,49.3,49.16,49.27,205176.0
2023-10-16 14:30:00,49.24,49.48,49.2,49.48,285164.0,49.24,49.48,49.2,49.48,285164.0
2023-10-16 15:00:00,49.48,49.58,49.4,49.47,391612.0,49.48,49.58,49.4,49.47,391612.0
2023-10-16 15:30:00,49.46,49.47,49.18,49.22,779728.0,49.46,49.47,49.18,49.22,779728.0
2023-10-17 09:30:00,48.44,48.58,47.95,48.58,972720.0,48.44,48.58,47.95,48.58,972720.0
2023-10-17 10:00:00,48.58,49.18,48.52,49.09,319900.0,48.58,49.18,48.52,49.09,319900.0
2023-10-17 10:30:00,49.16,49.31,49.07,49.19,456120.0,49.16,49.31,49.07,49.19,456120.0
2023-10-17 11:00:00,49.18,49.35,49.05,49.27,340364.0,49.18,49.35,49.05,49.27,340364.0
2023-10-17 11:30:00,49.26,49.57,49.24,49.36,481088.0,49.26,49.57,49.24,49.36,481088.0
2023-10-17 12:00:00,49.38,49.46,49.19,49.4,301956.0,49.38,49.46,49.19,49.4,301956.0
2023-10-17 12:30:00,49.38,49.47,49.31,49.41,173860.0,49.38,49.47,49.31,49.41,173860.0
2023-10-17 13:00:00,49.41,49.42,49.23,49.23,252172.0,49.41,49.42,49.23,49.23,252172.0
2023-10-17 13:30:00,49.2,49.32,49.07,49.15,203564.0,49.2,49.32,49.07,49.15,203564.0
2023-10-17 14:00:00,49.13,49.18,49.0,49.07,227968.0,49.13,49.18,49.0,49.07,227968.0
2023-10-17 14:30:00,49.07,49.14,48.87,48.93,339232.0,49.07,49.14,48.87,48.93,339232.0
2023-10-17 15:00:00,48.92,49.02,48.82,48.85,193672.0,48.92,49.02,48.82,48.85,193672.0
2023-10-17 15:30:00,48.87,48.91,48.81,48.85,620124.0,48.87,48.91,48.81,48.85,620124.0
2023-10-18 09:30:00,48.67,49.43,48.38,49.29,974988.0,48.67,49.43,48.38,49.29,974988.0
2023-10-18 10:00:00,49.27,49.27,48.87,48.9,389320.0,49.27,49.27,48.87,48.9,389320.0
2023-10-18 10:30:00,48.88,48.88,48.2,48.21,531656.0,48.88,48.88,48.2,48.21,531656.0
2023-10-18 11:00:00,48.2,48.51,48.2,48.39,127284.0,48.2,48.51,48.2,48.39,127284.0
2023-10-18 11:30:00,48.4,48.86,48.4,48.63,151892.0,48.4,48.86,48.4,48.63,151892.0
2023-10-18 12:00:00,48.63,48.74,48.59,48.62,104488.0,48.63,48.74,48.59,48.62,104488.0
2023-10-18 12:30:00,48.63,48.85,48.62,48.67,296924.0,48.63,48.85,48.62,48.67,296924.0
2023-10-18 13:00:00,48.67,48.97,48.51,48.85,227372.0,48.67,48.97,48.51,48.85,227372.0
2023-10-18 13:30:00,48.84,48.86,48.52,48.71,221104.0,48.84,48.86,48.52,48.71,221104.0
2023-10-18 14:00:00,48.74,48.8,48.6,48.65,78552.0,48.74,48.8,48.6,48.65,78552.0
2023-10-18 14:30:00,48.66,48.77,48.52,48.62,334792.0,48.66,48.77,48.52,48.62,334792.0
2023-10-18 15:00:00,48.62,48.62,48.45,48.49,222648.0,48.62,48.62,48.45,48.49,222648.0
2023-10-18 15:30:00,48.51,48.6,48.41,48.55,1195304.0,48.51,48.6,48.41,48.55,1195304.0
2023-10-19 09:30:00,48.75,49.33,48.39,48.8,511708.0,48.75,49.33,48.39,48.8,511708.0
2023-10-19 10:00:00,48.83,49.09,48.52,48.63,322408.0,48.83,49.09,48.52,48.63,322408.0
2023-10-19 10:30:00,48.62,48.88,48.6,48.67,330900.0,48.62,48.88,48.6,48.67,330900.0
2023-10-19 11:00:00,48.66,48.73,48.38,48.59,344492.0,48.66,48.73,48.38,48.59,344492.0
2023-10-19 11:30:00,48.61,48.69,48.51,48.56,132532.0,48.61,48.69,48.51,48.56,132532.0
2023-10-19 12:00:00,48.53,48.99,48.4,48.58,404180.0,48.53,48.99,48.4,48.58,404180.0
2023-10-19 12:30:00,48.58,48.61,48.02,48.5,278516.0,48.58,48.61,48.02,48.5,278516.0
2023-10-19 13:00:00,48.54,48.79,48.5,48.63,362048.0,48.54,48.79,48.5,48.63,362048.0
2023-10-19 13:30:00,48.67,48.74,48.27,48.27,131460.0,48.67,48.74,48.27,48.27,131460.0
2023-10-19 14:00:00,48.25,48.37,48.19,48.23,140396.0,48.25,48.37,48.19,48.23,140396.0
2023-10-19 14:30:00,48.23,48.24,47.83,47.85,251440.0,48.23,48.24,47.83,47.85,251440.0
2023-10-19 15:00:00,47.87,48.04,47.79,47.85,245376.0,47.87,48.04,47.79,47.85,245376.0
2023-10-19 15:30:00,47.88,47.97,47.67,47.87,637000.0,47.88,47.97,47.67,47.87,637000.0
2023-10-20 09:30:00,48.16,48.19,47.37,47.46,494056.0,48.16,48.19,47.37,47.46,494056.0
2023-10-20 10:00:00,47.43,47.72,46.92,46.95,237956.0,47.43,47.72,46.92,46.95,237956.0
2023-10-20 10:30:00,46.93,46.96,46.06,46.11,570944.0,46.93,46.96,46.06,46.11,570944.0
2023-10-20 11:00:00,46.09,46.39,46.04,46.18,216256.0,46.09,46.39,46.04,46.18,216256.0
2023-10-20 11:30:00,46.16,46.66,46.16,46.59,155548.0,46.16,46.66,46.16,46.59,155548.0
2023-10-20 12:00:00,46.6,46.74,46.48,46.57,127412.0,46.6,46.74,46.48,46.57,127412.0
2023-10-20 12:30:00,46.57,46.96,46.57,46.95,79984.0,46.57,46.96,46.57,46.95,79984.0
2023-10-20 13:00:00,46.93,47.09,46.82,46.97,86372.0,46.93,47.09,46.82,46.97,86372.0
2023-10-20 13:30:00,46.97,47.0,46.84,46.92,91164.0,46.97,47.0,46.84,46.92,91164.0
2023-10-20 14:00:00,46.92,46.95,46.63,46.65,97688.0,46.92,46.95,46.63,46.65,97688.0
2023-10-20 14:30:00,46.64,46.69,46.51,46.58,124212.0,46.64,46.69,46.51,46.58,124212.0
2023-10-20 15:00:00,46.57,46.65,46.48,46.52,122136.0,46.57,46.65,46.48,46.52,122136.0
2023-10-20 15:30:00,46.52,46.63,46.4,46.51,560800.0,46.52,46.63,46.4,46.51,560800.0
2023-10-23 09:30:00,46.18,46.44,45.1,46.32,746488.0,46.18,46.44,45.1,46.32,746488.0
2023-10-23 10:00:00,46.31,46.46,46.18,46.41,276516.0,46.31,46.46,46.18,46.41,276516.0
2023-10-23 10:30:00,46.44,46.48,46.18,46.35,252756.0,46.44,46.48,46.18,46.35,252756.0
2023-10-23 11:00:00,46.36,46.65,46.25,46.62,296604.0,46.36,46.65,46.25,46.62,296604.0
2023-10-23 11:30:00,46.57,46.8,46.57,46.74,178932.0,46.57,46.8,46.57,46.74,178932.0
2023-10-23 12:00:00,46.73,46.95,46.66,46.95,128652.0,46.73,46.95,46.66,46.95,128652.0
2023-10-23 12:30:00,46.91,47.16,46.79,47.16,158284.0,46.91,47.16,46.79,47.16,158284.0
2023-10-23 13:00:00,47.16,47.17,46.7,46.7,160916.0,47.16,47.17,46.7,46.7,160916.0
2023-10-23 13:30:00,46.7,46.85,46.66,46.81,128648.0,46.7,46.85,46.66,46.81,128648.0
2023-10-23 14:00:00,46.81,46.99,46.77,46.89,124344.0,46.81,46.99,46.77,46.89,124344.0
2023-10-23 14:30:00,46.9,46.98,46.88,46.96,210200.0,46.9,46.98,46.88,46.96,210200.0
2023-10-23 15:00:00,46.96,47.06,46.85,46.89,194196.0,46.96,47.06,46.85,46.89,194196.0
2023-10-23 15:30:00,46.89,46.94,46.58,46.64,969964.0,46.89,46.94,46.58,46.64,969964.0
2023-10-24 09:30:00,47.29,47.86,47.0,47.18,519696.0,47.29,47.86,47.0,47.18,519696.0
2023-10-24 10:00:00,47.12,47.55,47.0,47.51,273532.0,47.12,47.55,47.0,47.51,273532.0
2023-10-24 10:30:00,47.55,47.76,47.4,47.59,173716.0,47.55,47.76,47.4,47.59,173716.0
2023-10-24 11:00:00,47.56,47.67,47.23,47.3,344512.0,47.56,47.67,47.23,47.3,344512.0
2023-10-24 11:30:00,47.29,47.34,46.99,47.16,275216.0,47.29,47.34,46.99,47.16,275216.0
2023-10-24 12:00:00,47.15,47.29,47.02,47.04,220188.0,47.15,47.29,47.02,47.04,220188.0
2023-10-24 12:30:00,47.0,47.15,46.98,47.15,176228.0,47.0,47.15,46.98,47.15,176228.0
2023-10-24 13:00:00,47.15,47.33,47.13,47.32,113760.0,47.15,47.33,47.13,47.32,113760.0
2023-10-24 13:30:00,47.36,47.43,47.27,47.29,71856.0,47.36,47.43,47.27,47.29,71856.0
2023-10-24 14:00:00,47.3,47.38,47.19,47.38,99612.0,47.3,47.38,47.19,47.38,99612.0
2023-10-24 14:30:00,47.4,47.58,47.4,47.49,141892.0,47.4,47.58,47.4,47.49,141892.0
2023-10-24 15:00:00,47.5,47.72,47.5,47.7,323048.0,47.5,47.72,47.5,47.7,323048.0
2023-10-24 15:30:00,47.69,47.82,47.6,47.64,808468.0,47.69,47.82,47.6,47.64,808468.0
2023-10-25 09:30:00,47.96,48.1,47.04,47.51,541224.0,47.96,48.1,47.04,47.51,541224.0
2023-10-25 10:00:00,47.51,47.85,47.39,47.85,215972.0,47.51,47.85,47.39,47.85,215972.0
2023-10-25 10:30:00,47.82,47.92,47.57,47.65,173412.0,47.82,47.92,47.57,47.65,173412.0
2023-10-25 11:00:00,47.62,47.93,47.62,47.76,281404.0,47.62,47.93,47.62,47.76,281404.0
2023-10-25 11:30:00,47.78,47.78,47.39,47.41,269680.0,47.78,47.78,47.39,47.41,269680.0
2023-10-25 12:00:00,47.4,47.62,47.35,47.58,167532.0,47.4,47.62,47.35,47.58,167532.0
2023-10-25 12:30:00,47.56,47.65,47.13,47.18,311512.0,47.56,47.65,47.13,47.18,311512.0
2023-10-25 13:00:00,47.16,47.22,46.88,46.95,279928.0,47.16,47.22,46.88,46.95,279928.0
2023-10-25 13:30:00,46.94,46.94,46.47,46.66,273932.0,46.94,46.94,46.47,46.66,273932.0
2023-10-25 14:00:00,46.66,46.85,46.54,46.78,302184.0,46.66,46.85,46.54,46.78,302184.0
2023-10-25 14:30:00,46.79,46.83,46.52,46.62,193356.0,46.79,46.83,46.52,46.62,193356.0
2023-10-25 15:00:00,46.6,46.71,46.52,46.69,404336.0,46.6,46.71,46.52,46.69,404336.0
2023-10-25 15:30:00,46.71,46.77,46.48,46.5,715844.0,46.71,46.77,46.48,46.5,715844.0
2023-10-26 09:30:00,45.0,45.89,42.55,42.68,2248844.0,45.0,45.89,42.55,42.68,2248844.0
2023-10-26 10:00:00,42.74,43.14,42.06,43.03,1902072.0,42.74,43.14,42.06,43.03,1902072.0
2023-10-26 10:30:00,43.04,43.69,42.91,43.45,879712.0,43.04,43.69,42.91,43.45,879712.0
2023-10-26 11:00:00,43.4,43.74,42.99,43.07,900300.0,43.4,43.74,42.99,43.07,900300.0
2023-10-26 11:30:00,43.06,43.33,43.0,43.31,746980.0,43.06,43.33,43.0,43.31,746980.0
2023-10-26 12:00:00,43.33,43.36,42.82,42.99,581900.0,43.33,43.36,42.82,42.99,581900.0
2023-10-26 12:30:00,42.99,43.07,42.53,42.62,784548.0,42.99,43.07,42.53,42.62,784548.0
2023-10-26 13:00:00,42.6,42.86,42.56,42.65,689688.0,42.6,42.86,42.56,42.65,689688.0
2023-10-26 13:30:00,42.65,43.14,42.62,43.03,172540.0,42.65,43.14,42.62,43.03,172540.0
2023-10-26 14:00:00,43.06,43.15,42.98,43.11,350160.0,43.06,43.15,42.98,43.11,350160.0
2023-10-26 14:30:00,43.11,43.2,42.87,42.96,789616.0,43.11,43.2,42.87,42.96,789616.0
2023-10-26 15:00:00,43.0,43.06,42.7,42.76,722300.0,43.0,43.06,42.7,42.76,722300.0
2023-10-26 15:30:00,42.76,42.86,42.41,42.45,2495212.0,42.76,42.86,42.41,42.45,2495212.0
2023-10-27 09:30:00,42.87,43.81,42.72,43.5,1268348.0,42.87,43.81,42.72,43.5,1268348.0
2023-10-27 10:00:00,43.51,44.21,43.45,43.98,478096.0,43.51,44.21,43.45,43.98,478096.0
2023-10-27 10:30:00,43.96,44.23,43.82,44.16,413960.0,43.96,44.23,43.82,44.16,413960.0
2023-10-27 11:00:00,44.17,44.25,44.07,44.14,400112.0,44.17,44.25,44.07,44.14,400112.0
2023-10-27 11:30:00,44.15,44.2,43.96,44.02,380480.0,44.15,44.2,43.96,44.02,380480.0
2023-10-27 12:00:00,44.02,44.15,43.86,43.96,308060.0,44.02,44.15,43.86,43.96,308060.0
2023-10-27 12:30:00,43.96,44.13,43.94,44.06,188748.0,43.96,44.13,43.94,44.06,188748.0
2023-10-27 13:00:00,44.06,44.1,43.83,43.92,182532.0,44.06,44.1,43.83,43.92,182532.0
2023-10-27 13:30:00,43.92,44.0,43.83,43.91,160608.0,43.92,44.0,43.83,43.91,160608.0
2023-10-27 14:00:00,43.91,43.96,43.74,43.77,234620.0,43.91,43.96,43.74,43.77,234620.0
2023-10-27 14:30:00,43.77,43.98,43.77,43.93,233108.0,43.77,43.98,43.77,43.93,233108.0
2023-10-27 15:00:00,43.92,44.07,43.92,44.05,249784.0,43.92,44.07,43.92,44.05,249784.0
2023-10-27 15:30:00,44.05,44.08,43.84,44.06,1097148.0,44.05,44.08,43.84,44.06,1097148.0
2023-10-30 09:30:00,44.11,44.68,43.94,44.06,853032.0,44.11,44.68,43.94,44.06,853032.0
2023-10-30 10:00:00,44.12,44.43,43.65,43.79,425108.0,44.12,44.43,43.65,43.79,425108.0
2023-10-30 10:30:00,43.75,43.98,43.71,43.89,341932.0,43.75,43.98,43.71,43.89,341932.0
2023-10-30 11:00:00,43.92,44.24,43.9,43.95,429108.0,43.92,44.24,43.9,43.95,429108.0
2023-10-30 11:30:00,43.94,44.17,43.89,44.14,579308.0,43.94,44.17,43.89,44.14,579308.0
2023-10-30 12:00:00,44.14,44.2,43.91,43.96,248368.0,44.14,44.2,43.91,43.96,248368.0
2023-10-30 12:30:00,43.95,44.24,43.86,43.87,988916.0,43.95,44.24,43.86,43.87,988916.0
2023-10-30 13:00:00,43.89,44.04,43.72,44.02,483284.0,43.89,44.04,43.72,44.02,483284.0
2023-10-30 13:30:00,44.03,44.14,44.02,44.1,337760.0,44.03,44.14,44.02,44.1,337760.0
2023-10-30 14:00:00,44.09,44.14,43.86,43.96,418196.0,44.09,44.14,43.86,43.96,418196.0
2023-10-30 14:30:00,43.96,44.11,43.88,44.07,496628.0,43.96,44.11,43.88,44.07,496628.0
2023-10-30 15:00:00,44.09,44.16,43.98,44.0,522564.0,44.09,44.16,43.98,44.0,522564.0
2023-10-30 15:30:00,43.99,44.22,43.91,43.93,2253660.0,43.99,44.22,43.91,43.93,2253660.0
2023-10-31 09:30:00,48.58,48.85,46.92,48.21,5288308.0,48.58,48.85,46.92,48.21,5288308.0
2023-10-31 10:00:00,48.21,48.94,47.79,48.75,3402804.0,48.21,48.94,47.79,48.75,3402804.0
2023-10-31 10:30:00,48.77,49.37,48.68,49.19,2551684.0,48.77,49.37,48.68,49.19,2551684.0
2023-10-31 11:00:00,49.22,49.34,48.91,49.24,2037476.0,49.22,49.34,48.91,49.24,2037476.0
2023-10-31 11:30:00,49.22,49.51,49.05,49.18,1155728.0,49.22,49.51,49.05,49.18,1155728.0
2023-10-31 12:00:00,49.16,49.61,49.09,49.4,1385088.0,49.16,49.61,49.09,49.4,1385088.0
2023-10-31 12:30:00,49.35,49.75,49.35,49.64,986416.0,49.35,49.75,49.35,49.64,986416.0
2023-10-31 13:00:00,49.67,49.99,49.54,49.88,1537064.0,49.67,49.99,49.54,49.88,1537064.0
2023-10-31 13:30:00,49.88,50.22,49.86,50.12,1156156.0,49.88,50.22,49.86,50.12,1156156.0
2023-10-31 14:00:00,50.12,50.36,49.98,50.2,873152.0,50.12,50.36,49.98,50.2,873152.0
2023-10-31 14:30:00,50.2,50.25,49.65,49.87,1005660.0,50.2,50.25,49.65,49.87,1005660.0
2023-10-31 15:00:00,49.88,50.17,49.85,50.05,907480.0,49.88,50.17,49.85,50.05,907480.0
2023-10-31 15:30:00,50.03,50.16,49.79,50.1,2900772.0,50.03,50.16,49.79,50.1,2900772.0
2023-11-01 09:30:00,50.73,52.09,50.0,51.97,2098028.0,50.73,52.09,50.0,51.97,2098028.0
2023-11-01 10:00:00,52.02,52.34,51.54,52.13,2065956.0,52.02,52.34,51.54,52.13,2065956.0
2023-11-01 10:30:00,52.13,52.31,51.54,51.87,1585012.0,52.13,52.31,51.54,51.87,1585012.0
2023-11-01 11:00:00,51.9,52.42,51.77,51.86,864828.0,51.9,52.42,51.77,51.86,864828.0
2023-11-01 11:30:00,51.89,52.16,51.83,52.15,741512.0,51.89,52.16,51.83,52.15,741512.0
2023-11-01 12:00:00,52.13,52.27,51.87,51.96,880496.0,52.13,52.27,51.87,51.96,880496.0
2023-11-01 12:30:00,51.99,52.05,51.79,51.92,356460.0,51.99,52.05,51.79,51.92,356460.0
2023-11-01 13:00:00,51.92,51.95,51.76,51.81,308032.0,51.92,51.95,51.76,51.81,308032.0
2023-11-01 13:30:00,51.81,52.07,51.68,52.03,435448.0,51.81,52.07,51.68,52.03,435448.0
2023-11-01 14:00:00,52.04,52.17,51.77,51.84,474848.0,52.04,52.17,51.77,51.84,474848.0
2023-11-01 14:30:00,51.83,52.81,51.66,52.63,1633792.0,51.83,52.81,51.66,52.63,1633792.0
2023-11-01 15:00:00,52.66,52.94,52.61,52.71,1141820.0,52.66,52.94,52.61,52.71,1141820.0
2023-11-01 15:30:00,52.71,52.74,52.11,52.73,2495956.0,52.71,52.74,52.11,52.73,2495956.0
2023-11-02 09:30:00,53.07,53.57,52.27,52.93,1116672.0,53.07,53.57,52.27,52.93,1116672.0
2023-11-02 10:00:00,52.99,53.05,52.13,52.38,852476.0,52.99,53.05,52.13,52.38,852476.0
2023-11-02 10:30:00,52.37,52.64,52.21,52.63,440264.0,52.37,52.64,52.21,52.63,440264.0
2023-11-02 11:00:00,52.6,52.91,52.48,52.6,530916.0,52.6,52.91,52.48,52.6,530916.0
2023-11-02 11:30:00,52.63,52.94,52.59,52.85,254992.0,52.63,52.94,52.59,52.85,254992.0
2023-11-02 12:00:00,52.85,52.97,52.75,52.93,759864.0,52.85,52.97,52.75,52.93,759864.0
2023-11-02 12:30:00,52.94,52.97,52.79,52.93,287240.0,52.94,52.97,52.79,52.93,287240.0
2023-11-02 13:00:00,52.95,53.13,52.8,53.1,416576.0,52.95,53.13,52.8,53.1,416576.0
2023-11-02 13:30:00,53.1,53.2,52.95,52.97,306144.0,53.1,53.2,52.95,52.97,306144.0
2023-11-02 14:00:00,52.97,52.98,52.83,52.88,400908.0,52.97,52.98,52.83,52.88,400908.0
2023-11-02 14:30:00,52.88,52.94,52.77,52.84,293296.0,52.88,52.94,52.77,52.84,293296.0
2023-11-02 15:00:00,52.85,52.93,52.69,52.92,615060.0,52.85,52.93,52.69,52.92,615060.0
2023-11-02 15:30:00,52.91,52.98,52.73,52.92,1462892.0,52.91,52.98,52.73,52.92,1462892.0
2023-11-03 09:30:00,53.1,53.42,52.69,53.2,451100.0,53.1,53.42,52.69,53.2,451100.0
2023-11-03 10:00:00,53.18,53.27,52.48,52.56,431488.0,53.18,53.27,52.48,52.56,431488.0
2023-11-03 10:30:00,52.52,52.85,52.4,52.8,507556.0,52.52,52.85,52.4,52.8,507556.0
2023-11-03 11:00:00,52.83,53.1,52.8,53.06,195640.0,52.83,53.1,52.8,53.06,195640.0
2023-11-03 11:30:00,53.07,53.11,52.93,52.96,139140.0,53.07,53.11,52.93,52.96,139140.0
2023-11-03 12:00:00,52.94,53.22,52.86,53.04,377400.0,52.94,53.22,52.86,53.04,377400.0
2023-11-03 12:30:00,53.07,53.15,52.93,53.02,151072.0,53.07,53.15,52.93,53.02,151072.0
2023-11-03 13:00:00,53.02,53.08,52.92,53.02,162288.0,53.02,53.08,52.92,53.02,162288.0
2023-11-03 13:30:00,53.02,53.06,52.86,52.97,144572.0,53.02,53.06,52.86,52.97,144572.0
2023-11-03 14:00:00,52.94,53.17,52.91,53.15,151720.0,52.94,53.17,52.91,53.15,151720.0
2023-11-03 14:30:00,53.14,53.37,53.08,53.3,539720.0,53.14,53.37,53.08,53.3,539720.0
2023-11-03 15:00:00,53.31,53.39,53.2,53.32,358280.0,53.31,53.39,53.2,53.32,358280.0
2023-11-03 15:30:00,53.31,53.31,53.04,53.1,917572.0,53.31,53.31,53.04,53.1,917572.0
2023-11-06 09:30:00,53.5,54.07,53.08,53.25,703388.0,53.5,54.07,53.08,53.25,703388.0
2023-11-06 10:00:00,53.32,53.34,52.96,52.98,376348.0,53.32,53.34,52.96,52.98,376348.0
2023-11-06 10:30:00,52.96,53.25,52.91,52.91,319964.0,52.96,53.25,52.91,52.91,319964.0
2023-11-06 11:00:00,52.96,53.05,52.56,52.64,398420.0,52.96,53.05,52.56,52.64,398420.0
2023-11-06 11:30:00,52.62,52.95,52.56,52.91,295376.0,52.62,52.95,52.56,52.91,295376.0
2023-11-06 12:00:00,52.93,52.99,52.74,52.89,313504.0,52.93,52.99,52.74,52.89,313504.0
2023-11-06 12:30:00,52.88,52.96,52.73,52.85,187796.0,52.88,52.96,52.73,52.85,187796.0
2023-11-06 13:00:00,52.85,52.89,52.6,52.75,182256.0,52.85,52.89,52.6,52.75,182256.0
2023-11-06 13:30:00,52.74,52.96,52.64,52.77,181760.0,52.74,52.96,52.64,52.77,181760.0
2023-11-06 14:00:00,52.77,52.83,52.66,52.77,149680.0,52.77,52.83,52.66,52.77,149680.0
2023-11-06 14:30:00,52.78,52.89,52.63,52.84,241760.0,52.78,52.89,52.63,52.84,241760.0
2023-11-06 15:00:00,52.86,53.05,52.77,53.02,241368.0,52.86,53.05,52.77,53.02,241368.0
2023-11-06 15:30:00,53.04,53.24,53.01,53.2,838452.0,53.04,53.24,53.01,53.2,838452.0
2023-11-07 09:30:00,53.16,53.96,53.11,53.94,557108.0,53.16,53.96,53.11,53.94,557108.0
2023-11-07 10:00:00,53.96,54.04,53.3,53.42,493784.0,53.96,54.04,53.3,53.42,493784.0
2023-11-07 10:30:00,53.42,53.78,53.4,53.61,814152.0,53.42,53.78,53.4,53.61,814152.0
2023-11-07 11:00:00,53.62,53.62,53.13,53.2,310396.0,53.62,53.62,53.13,53.2,310396.0
2023-11-07 11:30:00,53.18,53.42,53.18,53.38,266144.0,53.18,53.42,53.18,53.38,266144.0
2023-11-07 12:00:00,53.36,53.36,53.06,53.1,163664.0,53.36,53.36,53.06,53.1,163664.0
2023-11-07 12:30:00,53.09,53.27,53.04,53.27,143924.0,53.09,53.27,53.04,53.27,143924.0
2023-11-07 13:00:00,53.27,53.35,53.22,53.32,184540.0,53.27,53.35,53.22,53.32,184540.0
2023-11-07 13:30:00,53.34,53.55,53.32,53.54,176708.0,53.34,53.55,53.32,53.54,176708.0
2023-11-07 14:00:00,53.54,53.65,53.43,53.46,133112.0,53.54,53.65,53.43,53.46,133112.0
2023-11-07 14:30:00,53.47,53.53,53.27,53.3,153936.0,53.47,53.53,53.27,53.3,153936.0
2023-11-07 15:00:00,53.3,53.42,53.26,53.34,216308.0,53.3,53.42,53.26,53.34,216308.0
2023-11-07 15:30:00,53.33,53.4,53.07,53.15,581164.0,53.33,53.4,53.07,53.15,581164.0
2023-11-08 09:30:00,53.49,53.75,52.93,53.03,487768.0,53.49,53.75,52.93,53.03,487768.0
2023-11-08 10:00:00,53.0,53.02,52.47,52.55,615668.0,53.0,53.02,52.47,52.55,615668.0
2023-11-08 10:30:00,52.53,52.68,52.32,52.54,578628.0,52.53,52.68,52.32,52.54,578628.0
2023-11-08 11:00:00,52.54,52.83,52.52,52.73,331244.0,52.54,52.83,52.52,52.73,331244.0
2023-11-08 11:30:00,52.71,52.74,52.53,52.57,286760.0,52.71,52.74,52.53,52.57,286760.0
2023-11-08 12:00:00,52.57,52.58,52.36,52.51,224044.0,52.57,52.58,52.36,52.51,224044.0
2023-11-08 12:30:00,52.5,52.6,52.43,52.52,260028.0,52.5,52.6,52.43,52.52,260028.0
2023-11-08 13:00:00,52.54,52.69,52.45,52.57,239688.0,52.54,52.69,52.45,52.57,239688.0
2023-11-08 13:30:00,52.57,52.6,52.47,52.49,191396.0,52.57,52.6,52.47,52.49,191396.0
2023-11-08 14:00:00,52.49,52.58,52.38,52.41,284416.0,52.49,52.58,52.38,52.41,284416.0
2023-11-08 14:30:00,52.42,52.56,52.38,52.42,299504.0,52.42,52.56,52.38,52.42,299504.0
2023-11-08 15:00:00,52.42,52.52,52.38,52.47,301740.0,52.42,52.52,52.38,52.47,301740.0
2023-11-08 15:30:00,52.46,52.47,52.35,52.38,739560.0,52.46,52.47,52.35,52.38,739560.0
2023-11-09 09:30:00,52.4,52.85,51.39,52.84,817220.0,52.4,52.85,51.39,52.84,817220.0
2023-11-09 10:00:00,52.84,52.88,52.44,52.57,466092.0,52.84,52.88,52.44,52.57,466092.0
2023-11-09 10:30:00,52.56,52.73,52.37,52.72,228192.0,52.56,52.73,52.37,52.72,228192.0
2023-11-09 11:00:00,52.74,53.15,52.71,52.97,485652.0,52.74,53.15,52.71,52.97,485652.0
2023-11-09 11:30:00,52.97,53.34,52.95,53.23,258536.0,52.97,53.34,52.95,53.23,258536.0
2023-11-09 12:00:00,53.21,53.23,52.97,53.02,141400.0,53.21,53.23,52.97,53.02,141400.0
2023-11-09 12:30:00,53.04,53.22,53.04,53.19,177096.0,53.04,53.22,53.04,53.19,177096.0
2023-11-09 13:00:00,53.22,53.22,52.62,52.98,362032.0,53.22,53.22,52.62,52.98,362032.0
2023-11-09 13:30:00,53.01,53.23,52.96,52.98,132324.0,53.01,53.23,52.96,52.98,132324.0
2023-11-09 14:00:00,53.06,53.09,52.79,53.06,150864.0,53.06,53.09,52.79,53.06,150864.0
2023-11-09 14:30:00,53.04,53.06,52.76,52.78,186724.0,53.04,53.06,52.76,52.78,186724.0
2023-11-09 15:00:00,52.77,52.95,52.64,52.85,184916.0,52.77,52.95,52.64,52.85,184916.0
2023-11-09 15:30:00,52.85,52.91,52.7,52.9,675868.0,52.85,52.91,52.7,52.9,675868.0
2023-11-10 09:30:00,52.16,52.25,50.88,51.57,1216688.0,52.16,52.25,50.88,51.57,1216688.0
2023-11-10 10:00:00,51.52,51.56,50.93,50.96,795896.0,51.52,51.56,50.93,50.96,795896.0
2023-11-10 10:30:00,50.98,51.33,50.8,51.31,761140.0,50.98,51.33,50.8,51.31,761140.0
2023-11-10 11:00:00,51.29,51.84,51.29,51.73,446368.0,51.29,51.84,51.29,51.73,446368.0
2023-11-10 11:30:00,51.74,51.77,51.48,51.67,276872.0,51.74,51.77,51.48,51.67,276872.0
2023-11-10 12:00:00,51.67,51.8,51.61,51.71,243264.0,51.67,51.8,51.61,51.71,243264.0
2023-11-10 12:30:00,51.72,51.74,51.53,51.57,246268.0,51.72,51.74,51.53,51.57,246268.0
2023-11-10 13:00:00,51.6,51.63,51.28,51.61,341852.0,51.6,51.63,51.28,51.61,341852.0
2023-11-10 13:30:00,51.63,51.85,51.62,51.68,410192.0,51.63,51.85,51.62,51.68,410192.0
2023-11-10 14:00:00,51.67,51.72,51.55,51.7,368612.0,51.67,51.72,51.55,51.7,368612.0
2023-11-10 14:30:00,51.72,51.87,51.59,51.76,325904.0,51.72,51.87,51.59,51.76,325904.0
2023-11-10 15:00:00,51.77,51.82,51.56,51.73,570360.0,51.77,51.82,51.56,51.73,570360.0
2023-11-10 15:30:00,51.71,51.8,51.69,51.74,1327976.0,51.71,51.8,51.69,51.74,1327976.0
2023-11-13 09:30:00,51.84,52.63,51.71,52.07,449372.0,51.84,52.63,51.71,52.07,449372.0
2023-11-13 10:00:00,52.22,52.58,52.22,52.49,321744.0,52.22,52.58,52.22,52.49,321744.0
2023-11-13 10:30:00,52.5,52.94,52.43,52.54,420448.0,52.5,52.94,52.43,52.54,420448.0
2023-11-13 11:00:00,52.52,52.76,52.44,52.6,321960.0,52.52,52.76,52.44,52.6,321960.0
2023-11-13 11:30:00,52.61,52.85,52.56,52.8,203580.0,52.61,52.85,52.56,52.8,203580.0
2023-11-13 12:00:00,52.81,52.89,52.72,52.76,270268.0,52.81,52.89,52.72,52.76,270268.0
2023-11-13 12:30:00,52.76,52.88,52.6,52.85,252268.0,52.76,52.88,52.6,52.85,252268.0
2023-11-13 13:00:00,52.87,53.05,52.83,52.91,241548.0,52.87,53.05,52.83,52.91,241548.0
2023-11-13 13:30:00,52.91,53.15,52.88,53.06,180324.0,52.91,53.15,52.88,53.06,180324.0
2023-11-13 14:00:00,53.07,53.24,53.04,53.12,221428.0,53.07,53.24,53.04,53.12,221428.0
2023-11-13 14:30:00,53.11,53.12,52.8,53.0,294264.0,53.11,53.12,52.8,53.0,294264.0
2023-11-13 15:00:00,52.98,52.99,52.75,52.91,256280.0,52.98,52.99,52.75,52.91,256280.0
2023-11-13 15:30:00,52.9,52.9,52.5,52.58,886080.0,52.9,52.9,52.5,52.58,886080.0
2023-11-14 09:30:00,53.45,53.96,53.25,53.52,627016.0,53.45,53.96,53.25,53.52,627016.0
2023-11-14 10:00:00,53.47,53.72,53.24,53.6,335952.0,53.47,53.72,53.24,53.6,335952.0
2023-11-14 10:30:00,53.63,53.91,53.62,53.85,225508.0,53.63,53.91,53.62,53.85,225508.0
2023-11-14 11:00:00,53.86,53.9,53.6,53.81,190756.0,53.86,53.9,53.6,53.81,190756.0
2023-11-14 11:30:00,53.8,53.88,53.61,53.68,134700.0,53.8,53.88,53.61,53.68,134700.0
2023-11-14 12:00:00,53.68,53.87,53.66,53.82,93320.0,53.68,53.87,53.66,53.82,93320.0
2023-11-14 12:30:00,53.83,54.12,53.83,54.06,215884.0,53.83,54.12,53.83,54.06,215884.0
2023-11-14 13:00:00,54.04,54.19,54.03,54.16,204876.0,54.04,54.19,54.03,54.16,204876.0
2023-11-14 13:30:00,54.19,54.22,53.89,53.94,160548.0,54.19,54.22,53.89,53.94,160548.0
2023-11-14 14:00:00,53.92,53.96,53.81,53.9,220752.0,53.92,53.96,53.81,53.9,220752.0
2023-11-14 14:30:00,53.9,53.97,53.85,53.96,146024.0,53.9,53.97,53.85,53.96,146024.0
2023-11-14 15:00:00,53.94,54.09,53.93,54.03,221624.0,53.94,54.09,53.93,54.03,221624.0
2023-11-14 15:30:00,54.04,54.09,53.77,53.8,716980.0,54.04,54.09,53.77,53.8,716980.0
2023-11-15 09:30:00,54.25,54.57,53.96,54.1,603844.0,54.25,54.57,53.96,54.1,603844.0
2023-11-15 10:00:00,54.1,54.59,54.07,54.38,346920.0,54.1,54.59,54.07,54.38,346920.0
2023-11-15 10:30:00,54.39,54.4,54.14,54.19,271580.0,54.39,54.4,54.14,54.19,271580.0
2023-11-15 11:00:00,54.19,54.25,54.05,54.17,180544.0,54.19,54.25,54.05,54.17,180544.0
2023-11-15 11:30:00,54.17,54.24,53.91,53.92,213412.0,54.17,54.24,53.91,53.92,213412.0
2023-11-15 12:00:00,53.93,54.08,53.84,54.01,167948.0,53.93,54.08,53.84,54.01,167948.0
2023-11-15 12:30:00,53.99,54.01,53.83,53.84,100272.0,53.99,54.01,53.83,53.84,100272.0
2023-11-15 13:00:00,53.83,53.83,53.48,53.62,222852.0,53.83,53.83,53.48,53.62,222852.0
2023-11-15 13:30:00,53.6,53.72,53.55,53.66,138780.0,53.6,53.72,53.55,53.66,138780.0
2023-11-15 14:00:00,53.65,53.7,53.51,53.64,250032.0,53.65,53.7,53.51,53.64,250032.0
2023-11-15 14:30:00,53.64,53.68,53.45,53.51,174612.0,53.64,53.68,53.45,53.51,174612.0
2023-11-15 15:00:00,53.49,53.53,53.32,53.37,233280.0,53.49,53.53,53.32,53.37,233280.0
2023-11-15 15:30:00,53.36,53.54,53.27,53.44,659120.0,53.36,53.54,53.27,53.44,659120.0
2023-11-16 09:30:00,52.37,53.71,52.0,53.45,923572.0,52.37,53.71,52.0,53.45,923572.0
2023-11-16 10:00:00,53.44,53.66,53.32,53.62,456524.0,53.44,53.66,53.32,53.62,456524.0
2023-11-16 10:30:00,53.63,53.71,53.24,53.57,431180.0,53.63,53.71,53.24,53.57,431180.0
2023-11-16 11:00:00,53.56,53.63,53.15,53.18,310540.0,53.56,53.63,53.15,53.18,310540.0
2023-11-16 11:30:00,53.19,53.32,53.02,53.17,463836.0,53.19,53.32,53.02,53.17,463836.0
2023-11-16 12:00:00,53.17,53.29,53.08,53.26,369020.0,53.17,53.29,53.08,53.26,369020.0
2023-11-16 12:30:00,53.23,53.38,53.2,53.25,230264.0,53.23,53.38,53.2,53.25,230264.0
2023-11-16 13:00:00,53.24,53.24,53.05,53.13,190764.0,53.24,53.24,53.05,53.13,190764.0
2023-11-16 13:30:00,53.12,53.21,52.99,53.06,300192.0,53.12,53.21,52.99,53.06,300192.0
2023-11-16 14:00:00,53.07,53.23,53.01,53.22,128676.0,53.07,53.23,53.01,53.22,128676.0
2023-11-16 14:30:00,53.21,53.36,53.21,53.26,187584.0,53.21,53.36,53.21,53.26,187584.0
2023-11-16 15:00:00,53.26,53.42,53.24,53.28,133408.0,53.26,53.42,53.24,53.28,133408.0
2023-11-16 15:30:00,53.26,53.41,53.18,53.29,708700.0,53.26,53.41,53.18,53.29,708700.0
2023-11-17 09:30:00,53.4,53.97,53.21,53.85,408836.0,53.4,53.97,53.21,53.85,408836.0
2023-11-17 10:00:00,53.82,54.04,53.57,53.91,213808.0,53.82,54.04,53.57,53.91,213808.0
2023-11-17 10:30:00,53.93,53.94,53.62,53.67,134692.0,53.93,53.94,53.62,53.67,134692.0
2023-11-17 11:00:00,53.67,53.74,53.53,53.63,122740.0,53.67,53.74,53.53,53.63,122740.0
2023-11-17 11:30:00,53.63,53.81,53.6,53.77,106148.0,53.63,53.81,53.6,53.77,106148.0
2023-11-17 12:00:00,53.8,53.86,53.73,53.78,111164.0,53.8,53.86,53.73,53.78,111164.0
2023-11-17 12:30:00,53.78,53.81,53.73,53.77,107916.0,53.78,53.81,53.73,53.77,107916.0
2023-11-17 13:00:00,53.82,53.86,53.73,53.79,68508.0,53.82,53.86,53.73,53.79,68508.0
2023-11-17 13:30:00,53.8,53.82,53.68,53.78,62892.0,53.8,53.82,53.68,53.78,62892.0
2023-11-17 14:00:00,53.81,53.87,53.71,53.73,83888.0,53.81,53.87,53.71,53.73,83888.0
2023-11-17 14:30:00,53.73,53.75,53.66,53.74,79140.0,53.73,53.75,53.66,53.74,79140.0
2023-11-17 15:00:00,53.74,53.75,53.58,53.59,115888.0,53.74,53.75,53.58,53.59,115888.0
2023-11-17 15:30:00,53.59,53.66,53.48,53.64,514216.0,53.59,53.66,53.48,53.64,514216.0
2023-11-20 09:30:00,53.75,54.05,53.59,53.68,340956.0,53.75,54.05,53.59,53.68,340956.0
2023-11-20 10:00:00,53.69,53.88,53.38,53.59,308596.0,53.69,53.88,53.38,53.59,308596.0
2023-11-20 10:30:00,53.6,53.92,53.53,53.89,148172.0,53.6,53.92,53.53,53.89,148172.0
2023-11-20 11:00:00,53.9,53.92,53.48,53.57,159508.0,53.9,53.92,53.48,53.57,159508.0
2023-11-20 11:30:00,53.58,53.75,53.52,53.72,134392.0,53.58,53.75,53.52,53.72,134392.0
2023-11-20 12:00:00,53.69,53.77,53.65,53.72,100220.0,53.69,53.77,53.65,53.72,100220.0
2023-11-20 12:30:00,53.69,53.77,53.65,53.68,75800.0,53.69,53.77,53.65,53.68,75800.0
2023-11-20 13:00:00,53.68,54.08,53.66,54.07,156048.0,53.68,54.08,53.66,54.07,156048.0
2023-11-20 13:30:00,54.09,54.12,53.91,54.04,104804.0,54.09,54.12,53.91,54.04,104804.0
2023-11-20 14:00:00,54.05,54.09,53.96,53.96,109492.0,54.05,54.09,53.96,53.96,109492.0
2023-11-20 14:30:00,53.96,54.07,53.94,54.02,116240.0,53.96,54.07,53.94,54.02,116240.0
2023-11-20 15:00:00,54.02,54.06,53.85,53.91,110832.0,54.02,54.06,53.85,53.91,110832.0
2023-11-20 15:30:00,53.9,53.92,53.77,53.84,461876.0,53.9,53.92,53.77,53.84,461876.0
2023-11-21 09:30:00,53.19,53.55,53.04,53.41,1097528.0,53.19,53.55,53.04,53.41,1097528.0
2023-11-21 10:00:00,53.33,53.68,53.17,53.19,109408.0,53.33,53.68,53.17,53.19,109408.0
2023-11-21 10:30:00,53.17,53.49,53.08,53.45,209388.0,53.17,53.49,53.08,53.45,209388.0
2023-11-21 11:00:00,53.45,53.61,53.33,53.61,169772.0,53.45,53.61,53.33,53.61,169772.0
2023-11-21 11:30:00,53.6,53.6,53.45,53.52,90912.0,53.6,53.6,53.45,53.52,90912.0
2023-11-21 12:00:00,53.54,54.07,53.53,54.0,410968.0,53.54,54.07,53.53,54.0,410968.0
2023-11-21 12:30:00,54.04,54.07,53.8,53.9,158108.0,54.04,54.07,53.8,53.9,158108.0
2023-11-21 13:00:00,53.9,53.95,53.71,53.78,119848.0,53.9,53.95,53.71,53.78,119848.0
2023-11-21 13:30:00,53.76,53.91,53.76,53.87,96472.0,53.76,53.91,53.76,53.87,96472.0
2023-11-21 14:00:00,53.85,54.0,53.82,53.95,152384.0,53.85,54.0,53.82,53.95,152384.0
2023-11-21 14:30:00,53.96,54.13,53.92,54.06,157760.0,53.96,54.13,53.92,54.06,157760.0
2023-11-21 15:00:00,54.05,54.1,53.98,54.05,106092.0,54.05,54.1,53.98,54.05,106092.0
2023-11-21 15:30:00,54.04,54.04,53.81,53.85,432840.0,54.04,54.04,53.81,53.85,432840.0
2023-11-22 09:30:00,54.1,55.35,53.72,53.95,977548.0,54.1,55.35,53.72,53.95,977548.0
2023-11-22 10:00:00,53.92,54.36,53.65,54.28,346248.0,53.92,54.36,53.65,54.28,346248.0
2023-11-22 10:30:00,54.27,54.35,54.06,54.17,219844.0,54.27,54.35,54.06,54.17,219844.0
2023-11-22 11:00:00,54.15,54.41,54.14,54.35,162500.0,54.15,54.41,54.14,54.35,162500.0
2023-11-22 11:30:00,54.38,54.43,54.31,54.42,149456.0,54.38,54.43,54.31,54.42,149456.0
2023-11-22 12:00:00,54.42,54.52,54.21,54.51,304216.0,54.42,54.52,54.21,54.51,304216.0
2023-11-22 12:30:00,54.49,54.56,54.33,54.44,116680.0,54.49,54.56,54.33,54.44,116680.0
2023-11-22 13:00:00,54.45,54.65,54.43,54.64,213380.0,54.45,54.65,54.43,54.64,213380.0
2023-11-22 13:30:00,54.66,54.69,54.5,54.58,174700.0,54.66,54.69,54.5,54.58,174700.0
2023-11-22 14:00:00,54.58,54.66,54.48,54.49,217016.0,54.58,54.66,54.48,54.49,217016.0
2023-11-22 14:30:00,54.49,54.49,54.18,54.36,174384.0,54.49,54.49,54.18,54.36,174384.0
2023-11-22 15:00:00,54.35,54.39,54.3,54.36,138512.0,54.35,54.39,54.3,54.36,138512.0
2023-11-22 15:30:00,54.37,54.45,54.3,54.4,819968.0,54.37,54.45,54.3,54.4,819968.0
2023-11-24 09:30:00,54.23,54.62,54.0,54.43,418424.0,54.23,54.62,54.0,54.43,418424.0
2023-11-24 10:00:00,54.47,54.5,54.3,54.47,170552.0,54.47,54.5,54.3,54.47,170552.0
2023-11-24 10:30:00,54.43,54.5,54.33,54.37,141088.0,54.43,54.5,54.33,54.37,141088.0
2023-11-24 11:00:00,54.38,54.59,54.35,54.47,169896.0,54.38,54.59,54.35,54.47,169896.0
2023-11-24 11:30:00,54.44,54.62,54.4,54.49,232004.0,54.44,54.62,54.4,54.49,232004.0
2023-11-24 12:00:00,54.47,54.56,54.4,54.52,120240.0,54.47,54.56,54.4,54.52,120240.0
2023-11-24 12:30:00,54.52,54.61,54.4,54.55,234292.0,54.52,54.61,54.4,54.55,234292.0
2023-11-27 09:30:00,54.57,54.68,54.26,54.57,340240.0,54.57,54.68,54.26,54.57,340240.0
2023-11-27 10:00:00,54.6,54.82,54.49,54.78,136540.0,54.6,54.82,54.49,54.78,136540.0
2023-11-27 10:30:00,54.81,55.06,54.8,54.95,186460.0,54.81,55.06,54.8,54.95,186460.0
2023-11-27 11:00:00,54.93,54.99,54.84,54.91,209104.0,54.93,54.99,54.84,54.91,209104.0
2023-11-27 11:30:00,54.92,55.19,54.89,55.18,250788.0,54.92,55.19,54.89,55.18,250788.0
2023-11-27 12:00:00,55.16,55.32,55.06,55.22,260240.0,55.16,55.32,55.06,55.22,260240.0
2023-11-27 12:30:00,55.2,55.32,55.12,55.24,153796.0,55.2,55.32,55.12,55.24,153796.0
2023-11-27 13:00:00,55.23,55.29,55.07,55.15,170792.0,55.23,55.29,55.07,55.15,170792.0
2023-11-27 13:30:00,55.15,55.16,55.01,55.04,100908.0,55.15,55.16,55.01,55.04,100908.0
2023-11-27 14:00:00,55.03,55.13,55.02,55.08,96372.0,55.03,55.13,55.02,55.08,96372.0
2023-11-27 14:30:00,55.09,55.1,54.75,54.89,143724.0,55.09,55.1,54.75,54.89,143724.0
2023-11-27 15:00:00,54.94,54.99,54.91,54.98,133880.0,54.94,54.99,54.91,54.98,133880.0
2023-11-27 15:30:00,54.99,55.1,54.65,54.66,633288.0,54.99,55.1,54.65,54.66,633288.0
2023-11-28 09:30:00,54.52,54.85,54.41,54.76,302532.0,54.52,54.85,54.41,54.76,302532.0
2023-11-28 10:00:00,54.77,54.89,54.62,54.77,318712.0,54.77,54.89,54.62,54.77,318712.0
2023-11-28 10:30:00,54.76,55.07,54.7,55.0,171104.0,54.76,55.07,54.7,55.0,171104.0
2023-11-28 11:00:00,55.03,55.12,54.77,54.83,191160.0,55.03,55.12,54.77,54.83,191160.0
2023-11-28 11:30:00,54.83,54.93,54.77,54.81,302964.0,54.83,54.93,54.77,54.81,302964.0
2023-11-28 12:00:00,54.82,54.82,54.67,54.72,131928.0,54.82,54.82,54.67,54.72,131928.0
2023-11-28 12:30:00,54.72,54.73,54.45,54.5,178604.0,54.72,54.73,54.45,54.5,178604.0
2023-11-28 13:00:00,54.49,54.5,54.18,54.28,165336.0,54.49,54.5,54.18,54.28,165336.0
2023-11-28 13:30:00,54.26,54.35,54.22,54.29,90224.0,54.26,54.35,54.22,54.29,90224.0
2023-11-28 14:00:00,54.27,54.29,54.17,54.26,106728.0,54.27,54.29,54.17,54.26,106728.0
2023-11-28 14:30:00,54.25,54.31,54.15,54.24,100356.0,54.25,54.31,54.15,54.24,100356.0
2023-11-28 15:00:00,54.23,54.29,54.15,54.26,212004.0,54.23,54.29,54.15,54.26,212004.0
2023-11-28 15:30:00,54.24,54.36,54.17,54.29,669952.0,54.24,54.36,54.17,54.29,669952.0
2023-11-29 09:30:00,55.03,55.88,55.01,55.47,838368.0,55.03,55.88,55.01,55.47,838368.0
2023-11-29 10:00:00,55.48,55.61,55.12,55.37,232476.0,55.48,55.61,55.12,55.37,232476.0
2023-11-29 10:30:00,55.4,55.52,55.22,55.41,353948.0,55.4,55.52,55.22,55.41,353948.0
2023-11-29 11:00:00,55.44,55.44,54.93,55.02,184616.0,55.44,55.44,54.93,55.02,184616.0
2023-11-29 11:30:00,55.02,55.21,54.97,55.21,392416.0,55.02,55.21,54.97,55.21,392416.0
2023-11-29 12:00:00,55.25,55.28,55.15,55.25,396452.0,55.25,55.28,55.15,55.25,396452.0
2023-11-29 12:30:00,55.27,55.27,55.13,55.16,165716.0,55.27,55.27,55.13,55.16,165716.0
2023-11-29 13:00:00,55.13,55.25,54.88,55.01,251004.0,55.13,55.25,54.88,55.01,251004.0
2023-11-29 13:30:00,55.01,55.07,54.89,55.06,159368.0,55.01,55.07,54.89,55.06,159368.0
2023-11-29 14:00:00,55.1,55.1,54.75,54.79,148408.0,55.1,55.1,54.75,54.79,148408.0
2023-11-29 14:30:00,54.76,54.9,54.71,54.85,63012.0,54.76,54.9,54.71,54.85,63012.0
2023-11-29 15:00:00,54.88,54.94,54.68,54.7,157208.0,54.88,54.94,54.68,54.7,157208.0
2023-11-29 15:30:00,54.68,54.83,54.67,54.83,566408.0,54.68,54.83,54.67,54.83,566408.0
2023-11-30 09:30:00,54.67,55.21,54.55,55.13,320028.0,54.67,55.21,54.55,55.13,320028.0
2023-11-30 10:00:00,55.19,55.19,54.6,54.63,231636.0,55.19,55.19,54.6,54.63,231636.0
2023-11-30 10:30:00,54.66,54.74,54.36,54.63,130512.0,54.66,54.74,54.36,54.63,130512.0
2023-11-30 11:00:00,54.63,54.68,54.39,54.63,111492.0,54.63,54.68,54.39,54.63,111492.0
2023-11-30 11:30:00,54.59,54.68,54.48,54.49,120696.0,54.59,54.68,54.48,54.49,120696.0
2023-11-30 12:00:00,54.48,54.59,54.4,54.41,153332.0,54.48,54.59,54.4,54.41,153332.0
2023-11-30 12:30:00,54.42,54.58,54.37,54.48,225720.0,54.42,54.58,54.37,54.48,225720.0
2023-11-30 13:00:00,54.48,54.48,54.29,54.31,221376.0,54.48,54.48,54.29,54.31,221376.0
2023-11-30 13:30:00,54.31,54.47,54.26,54.47,142932.0,54.31,54.47,54.26,54.47,142932.0
2023-11-30 14:00:00,54.47,54.62,54.41,54.5,329044.0,54.47,54.62,54.41,54.5,329044.0
2023-11-30 14:30:00,54.49,54.73,54.46,54.72,218200.0,54.49,54.73,54.46,54.72,218200.0
2023-11-30 15:00:00,54.72,54.72,54.43,54.47,320088.0,54.72,54.72,54.43,54.47,320088.0
2023-11-30 15:30:00,54.46,54.99,54.39,54.93,708748.0,54.46,54.99,54.39,54.93,708748.0
2023-12-01 09:30:00,54.75,54.75,54.13,54.25,366264.0,54.75,54.75,54.13,54.25,366264.0
2023-12-01 10:00:00,54.29,54.36,53.9,53.97,265392.0,54.29,54.36,53.9,53.97,265392.0
2023-12-01 10:30:00,53.97,54.24,53.82,54.21,357992.0,53.97,54.24,53.82,54.21,357992.0
2023-12-01 11:00:00,54.23,54.29,54.08,54.24,200092.0,54.23,54.29,54.08,54.24,200092.0
2023-12-01 11:30:00,54.24,54.39,54.16,54.17,201072.0,54.24,54.39,54.16,54.17,201072.0
2023-12-01 12:00:00,54.16,54.3,54.07,54.3,139272.0,54.16,54.3,54.07,54.3,139272.0
2023-12-01 12:30:00,54.3,54.38,54.21,54.23,123280.0,54.3,54.38,54.21,54.23,123280.0
2023-12-01 13:00:00,54.26,54.26,54.0,54.01,207952.0,54.26,54.26,54.0,54.01,207952.0
2023-12-01 13:30:00,54.03,54.1,53.93,53.98,151920.0,54.03,54.1,53.93,53.98,151920.0
2023-12-01 14:00:00,54.02,54.06,53.94,54.01,214836.0,54.02,54.06,53.94,54.01,214836.0
2023-12-01 14:30:00,54.01,54.19,53.99,54.18,162228.0,54.01,54.19,53.99,54.18,162228.0
2023-12-01 15:00:00,54.18,54.22,54.11,54.21,249544.0,54.18,54.22,54.11,54.21,249544.0
2023-12-01 15:30:00,54.2,54.21,54.02,54.17,880980.0,54.2,54.21,54.02,54.17,880980.0
2023-12-04 09:30:00,53.29,53.87,52.67,53.75,865608.0,53.29,53.87,52.67,53.75,865608.0
2023-12-04 10:00:00,53.74,54.1,53.27,53.32,463356.0,53.74,54.1,53.27,53.32,463356.0
2023-12-04 10:30:00,53.32,53.33,52.99,53.07,317544.0,53.32,53.33,52.99,53.07,317544.0
2023-12-04 11:00:00,53.05,53.13,52.86,53.1,254504.0,53.05,53.13,52.86,53.1,254504.0
2023-12-04 11:30:00,53.1,53.42,53.06,53.38,149588.0,53.1,53.42,53.06,53.38,149588.0
2023-12-04 12:00:00,53.38,53.6,53.31,53.54,120420.0,53.38,53.6,53.31,53.54,120420.0
2023-12-04 12:30:00,53.54,53.62,53.49,53.6,106796.0,53.54,53.62,53.49,53.6,106796.0
2023-12-04 13:00:00,53.58,53.58,53.36,53.41,71748.0,53.58,53.58,53.36,53.41,71748.0
2023-12-04 13:30:00,53.42,53.51,53.39,53.46,98640.0,53.42,53.51,53.39,53.46,98640.0
2023-12-04 14:00:00,53.46,53.67,53.36,53.67,157072.0,53.46,53.67,53.36,53.67,157072.0
2023-12-04 14:30:00,53.67,53.85,53.56,53.69,284912.0,53.67,53.85,53.56,53.69,284912.0
2023-12-04 15:00:00,53.69,53.71,53.48,53.65,179960.0,53.69,53.71,53.48,53.65,179960.0
2023-12-04 15:30:00,53.65,53.84,53.65,53.8,490664.0,53.65,53.84,53.65,53.8,490664.0
2023-12-05 09:30:00,53.48,53.76,53.22,53.72,233968.0,53.48,53.76,53.22,53.72,233968.0
2023-12-05 10:00:00,53.68,53.95,53.64,53.71,146320.0,53.68,53.95,53.64,53.71,146320.0
2023-12-05 10:30:00,53.71,54.03,53.71,53.96,161556.0,53.71,54.03,53.71,53.96,161556.0
2023-12-05 11:00:00,53.96,53.96,53.44,53.5,218292.0,53.96,53.96,53.44,53.5,218292.0
2023-12-05 11:30:00,53.53,53.67,53.31,53.46,82496.0,53.53,53.67,53.31,53.46,82496.0
2023-12-05 12:00:00,53.46,53.56,53.4,53.49,111248.0,53.46,53.56,53.4,53.49,111248.0
2023-12-05 12:30:00,53.5,53.6,53.29,53.6,70832.0,53.5,53.6,53.29,53.6,70832.0
2023-12-05 13:00:00,53.6,53.65,53.5,53.62,96548.0,53.6,53.65,53.5,53.62,96548.0
2023-12-05 13:30:00,53.62,53.64,53.51,53.59,51040.0,53.62,53.64,53.51,53.59,51040.0
2023-12-05 14:00:00,53.61,53.75,53.53,53.74,87212.0,53.61,53.75,53.53,53.74,87212.0
2023-12-05 14:30:00,53.73,53.75,53.61,53.71,157620.0,53.73,53.75,53.61,53.71,157620.0
2023-12-05 15:00:00,53.69,53.79,53.66,53.76,169052.0,53.69,53.79,53.66,53.76,169052.0
2023-12-05 15:30:00,53.73,53.95,53.71,53.95,332876.0,53.73,53.95,53.71,53.95,332876.0
2023-12-06 09:30:00,54.35,54.77,54.19,54.51,281236.0,54.35,54.77,54.19,54.51,281236.0
2023-12-06 10:00:00,54.51,54.67,54.3,54.36,221948.0,54.51,54.67,54.3,54.36,221948.0
2023-12-06 10:30:00,54.33,54.49,54.13,54.18,126680.0,54.33,54.49,54.13,54.18,126680.0
2023-12-06 11:00:00,54.19,54.41,54.13,54.22,201868.0,54.19,54.41,54.13,54.22,201868.0
2023-12-06 11:30:00,54.24,54.3,54.05,54.3,106752.0,54.24,54.3,54.05,54.3,106752.0
2023-12-06 12:00:00,54.3,54.38,54.26,54.29,75044.0,54.3,54.38,54.26,54.29,75044.0
2023-12-06 12:30:00,54.26,54.35,54.1,54.19,81968.0,54.26,54.35,54.1,54.19,81968.0
2023-12-06 13:00:00,54.17,54.27,54.07,54.16,113728.0,54.17,54.27,54.07,54.16,113728.0
2023-12-06 13:30:00,54.13,54.25,53.99,54.22,230588.0,54.13,54.25,53.99,54.22,230588.0
2023-12-06 14:00:00,54.24,54.27,54.05,54.17,153520.0,54.24,54.27,54.05,54.17,153520.0
2023-12-06 14:30:00,54.18,54.21,53.86,53.87,476204.0,54.18,54.21,53.86,53.87,476204.0
2023-12-06 15:00:00,53.88,53.89,53.58,53.61,294124.0,53.88,53.89,53.58,53.61,294124.0
2023-12-06 15:30:00,53.57,53.62,53.28,53.38,1111452.0,53.57,53.62,53.28,53.38,1111452.0
2023-12-07 09:30:00,53.38,53.88,53.25,53.65,428272.0,53.38,53.88,53.25,53.65,428272.0
2023-12-07 10:00:00,53.65,53.73,53.35,53.43,336752.0,53.65,53.73,53.35,53.43,336752.0
2023-12-07 10:30:00,53.44,53.55,53.19,53.24,281808.0,53.44,53.55,53.19,53.24,281808.0
2023-12-07 11:00:00,53.25,53.37,53.12,53.33,143148.0,53.25,53.37,53.12,53.33,143148.0
2023-12-07 11:30:00,53.37,53.63,53.36,53.52,172700.0,53.37,53.63,53.36,53.52,172700.0
2023-12-07 12:00:00,53.55,53.65,53.44,53.61,70808.0,53.55,53.65,53.44,53.61,70808.0
2023-12-07 12:30:00,53.62,53.69,53.58,53.65,92608.0,53.62,53.69,53.58,53.65,92608.0
2023-12-07 13:00:00,53.67,53.75,53.64,53.68,173876.0,53.67,53.75,53.64,53.68,173876.0
2023-12-07 13:30:00,53.68,53.72,53.63,53.69,133868.0,53.68,53.72,53.63,53.69,133868.0
2023-12-07 14:00:00,53.69,53.81,53.66,53.74,233976.0,53.69,53.81,53.66,53.74,233976.0
2023-12-07 14:30:00,53.74,53.81,53.68,53.72,264592.0,53.74,53.81,53.68,53.72,264592.0
2023-12-07 15:00:00,53.73,53.94,53.64,53.86,377764.0,53.73,53.94,53.64,53.86,377764.0
2023-12-07 15:30:00,53.86,53.91,53.74,53.84,699240.0,53.86,53.91,53.74,53.84,699240.0
2023-12-08 09:30:00,54.11,55.83,54.11,55.25,1012880.0,54.11,55.83,54.11,55.25,1012880.0
2023-12-08 10:00:00,55.3,55.54,55.02,55.09,328928.0,55.3,55.54,55.02,55.09,328928.0
2023-12-08 10:30:00,55.09,55.36,54.95,55.3,142592.0,55.09,55.36,54.95,55.3,142592.0
2023-12-08 11:00:00,55.34,55.34,55.09,55.12,190192.0,55.34,55.34,55.09,55.12,190192.0
2023-12-08 11:30:00,55.15,55.23,54.89,54.95,133484.0,55.15,55.23,54.89,54.95,133484.0
2023-12-08 12:00:00,54.92,55.17,54.85,55.15,129832.0,54.92,55.17,54.85,55.15,129832.0
2023-12-08 12:30:00,55.16,55.3,55.1,55.21,92404.0,55.16,55.3,55.1,55.21,92404.0
2023-12-08 13:00:00,55.21,55.33,55.13,55.29,104704.0,55.21,55.33,55.13,55.29,104704.0
2023-12-08 13:30:00,55.28,55.52,55.25,55.5,91704.0,55.28,55.52,55.25,55.5,91704.0
2023-12-08 14:00:00,55.51,55.74,55.45,55.72,227276.0,55.51,55.74,55.45,55.72,227276.0
2023-12-08 14:30:00,55.71,55.88,55.68,55.87,390660.0,55.71,55.88,55.68,55.87,390660.0
2023-12-08 15:00:00,55.85,56.06,55.8,55.95,689036.0,55.85,56.06,55.8,55.95,689036.0
2023-12-08 15:30:00,55.92,56.04,55.77,56.02,958988.0,55.92,56.04,55.77,56.02,958988.0
2023-12-11 09:30:00,56.0,56.47,55.67,56.47,753044.0,56.0,56.47,55.67,56.47,753044.0
2023-12-11 10:00:00,56.47,56.7,56.27,56.59,411400.0,56.47,56.7,56.27,56.59,411400.0
2023-12-11 10:30:00,56.55,56.88,56.52,56.57,417244.0,56.55,56.88,56.52,56.57,417244.0
2023-12-11 11:00:00,56.56,56.61,56.17,56.33,348704.0,56.56,56.61,56.17,56.33,348704.0
2023-12-11 11:30:00,56.3,56.33,56.05,56.28,193148.0,56.3,56.33,56.05,56.28,193148.0
2023-12-11 12:00:00,56.28,56.62,56.23,56.6,242084.0,56.28,56.62,56.23,56.6,242084.0
2023-12-11 12:30:00,56.6,56.6,56.48,56.58,233892.0,56.6,56.6,56.48,56.58,233892.0
2023-12-11 13:00:00,56.57,56.6,56.49,56.52,100628.0,56.57,56.6,56.49,56.52,100628.0
2023-12-11 13:30:00,56.52,56.57,56.4,56.54,139056.0,56.52,56.57,56.4,56.54,139056.0
2023-12-11 14:00:00,56.54,56.7,56.54,56.63,269420.0,56.54,56.7,56.54,56.63,269420.0
2023-12-11 14:30:00,56.64,56.76,56.55,56.71,248640.0,56.64,56.76,56.55,56.71,248640.0
2023-12-11 15:00:00,56.7,56.72,56.54,56.57,291756.0,56.7,56.72,56.54,56.57,291756.0
2023-12-11 15:30:00,56.57,56.65,56.49,56.64,759484.0,56.57,56.65,56.49,56.64,759484.0
2023-12-12 09:30:00,56.59,57.21,56.34,57.2,405260.0,56.59,57.21,56.34,57.2,405260.0
2023-12-12 10:00:00,57.2,57.38,57.15,57.21,321028.0,57.2,57.38,57.15,57.21,321028.0
2023-12-12 10:30:00,57.23,57.46,57.16,57.41,275284.0,57.23,57.46,57.16,57.41,275284.0
2023-12-12 11:00:00,57.43,57.65,57.39,57.42,545208.0,57.43,57.65,57.39,57.42,545208.0
2023-12-12 11:30:00,57.43,57.7,57.42,57.5,299940.0,57.43,57.7,57.42,57.5,299940.0
2023-12-12 12:00:00,57.5,57.53,57.26,57.27,113536.0,57.5,57.53,57.26,57.27,113536.0
2023-12-12 12:30:00,57.27,57.38,57.16,57.22,97296.0,57.27,57.38,57.16,57.22,97296.0
2023-12-12 13:00:00,57.21,57.31,57.19,57.26,88268.0,57.21,57.31,57.19,57.26,88268.0
2023-12-12 13:30:00,57.23,57.42,57.17,57.29,156848.0,57.23,57.42,57.17,57.29,156848.0
2023-12-12 14:00:00,57.3,57.54,57.27,57.49,145876.0,57.3,57.54,57.27,57.49,145876.0
2023-12-12 14:30:00,57.48,57.71,57.47,57.67,511104.0,57.48,57.71,57.47,57.67,511104.0
2023-12-12 15:00:00,57.68,57.76,57.58,57.61,248468.0,57.68,57.76,57.58,57.61,248468.0
2023-12-12 15:30:00,57.61,57.61,57.41,57.48,645408.0,57.61,57.61,57.41,57.48,645408.0
2023-12-13 09:30:00,57.5,57.84,57.38,57.64,629452.0,57.5,57.84,57.38,57.64,629452.0
2023-12-13 10:00:00,57.67,57.67,57.38,57.39,244420.0,57.67,57.67,57.38,57.39,244420.0
2023-12-13 10:30:00,57.34,57.48,57.31,57.48,99276.0,57.34,57.48,57.31,57.48,99276.0
2023-12-13 11:00:00,57.48,57.48,57.29,57.31,77696.0,57.48,57.48,57.29,57.31,77696.0
2023-12-13 11:30:00,57.33,57.37,57.16,57.18,74864.0,57.33,57.37,57.16,57.18,74864.0
2023-12-13 12:00:00,57.17,57.36,57.17,57.35,66940.0,57.17,57.36,57.17,57.35,66940.0
2023-12-13 12:30:00,57.35,57.36,57.22,57.25,60288.0,57.35,57.36,57.22,57.25,60288.0
2023-12-13 13:00:00,57.27,57.28,57.15,57.2,44752.0,57.27,57.28,57.15,57.2,44752.0
2023-12-13 13:30:00,57.19,57.22,57.1,57.17,42844.0,57.19,57.22,57.1,57.17,42844.0
2023-12-13 14:00:00,57.2,57.77,57.2,57.71,158536.0,57.2,57.77,57.2,57.71,158536.0
2023-12-13 14:30:00,57.7,57.99,57.53,57.67,184528.0,57.7,57.99,57.53,57.67,184528.0
2023-12-13 15:00:00,57.7,57.77,57.17,57.23,307260.0,57.7,57.77,57.17,57.23,307260.0
2023-12-13 15:30:00,57.22,57.49,57.15,57.43,572916.0,57.22,57.49,57.15,57.43,572916.0
2023-12-14 09:30:00,57.63,58.6,57.29,57.37,907820.0,57.63,58.6,57.29,57.37,907820.0
2023-12-14 10:00:00,57.4,57.4,56.81,56.94,411756.0,57.4,57.4,56.81,56.94,411756.0
2023-12-14 10:30:00,56.94,57.34,56.9,57.3,337424.0,56.94,57.34,56.9,57.3,337424.0
2023-12-14 11:00:00,57.31,57.58,57.29,57.48,383572.0,57.31,57.58,57.29,57.48,383572.0
2023-12-14 11:30:00,57.52,57.56,57.38,57.4,101076.0,57.52,57.56,57.38,57.4,101076.0
2023-12-14 12:00:00,57.42,57.66,57.42,57.64,153900.0,57.42,57.66,57.42,57.64,153900.0
2023-12-14 12:30:00,57.64,57.82,57.49,57.49,160384.0,57.64,57.82,57.49,57.49,160384.0
2023-12-14 13:00:00,57.46,57.5,57.29,57.33,157432.0,57.46,57.5,57.29,57.33,157432.0
2023-12-14 13:30:00,57.33,57.34,57.07,57.27,259492.0,57.33,57.34,57.07,57.27,259492.0
2023-12-14 14:00:00,57.29,57.72,57.27,57.72,180120.0,57.29,57.72,57.27,57.72,180120.0
2023-12-14 14:30:00,57.72,57.91,57.64,57.91,294280.0,57.72,57.91,57.64,57.91,294280.0
2023-12-14 15:00:00,57.91,58.1,57.7,57.7,361956.0,57.91,58.1,57.7,57.7,361956.0
2023-12-14 15:30:00,57.69,57.81,57.64,57.75,743600.0,57.69,57.81,57.64,57.75,743600.0
2023-12-15 09:30:00,57.88,58.73,57.88,58.32,1030024.0,57.88,58.73,57.88,58.32,1030024.0
2023-12-15 10:00:00,58.34,58.71,58.29,58.62,280640.0,58.34,58.71,58.29,58.62,280640.0
2023-12-15 10:30:00,58.64,58.85,58.47,58.73,293340.0,58.64,58.85,58.47,58.73,293340.0
2023-12-15 11:00:00,58.72,58.87,58.58,58.86,166292.0,58.72,58.87,58.58,58.86,166292.0
2023-12-15 11:30:00,58.88,58.92,58.78,58.87,186276.0,58.88,58.92,58.78,58.87,186276.0
2023-12-15 12:00:00,58.89,59.17,58.79,59.16,422336.0,58.89,59.17,58.79,59.16,422336.0
2023-12-15 12:30:00,59.15,59.16,59.01,59.08,189060.0,59.15,59.16,59.01,59.08,189060.0
2023-12-15 13:00:00,59.08,59.3,59.05,59.27,335212.0,59.08,59.3,59.05,59.27,335212.0
2023-12-15 13:30:00,59.26,59.28,58.72,58.78,205248.0,59.26,59.28,58.72,58.78,205248.0
2023-12-15 14:00:00,58.79,58.91,58.76,58.85,132844.0,58.79,58.91,58.76,58.85,132844.0
2023-12-15 14:30:00,58.84,59.1,58.84,58.99,157356.0,58.84,59.1,58.84,58.99,157356.0
2023-12-15 15:00:00,58.99,59.18,58.91,59.11,234336.0,58.99,59.18,58.91,59.11,234336.0
2023-12-15 15:30:00,59.13,59.18,58.86,58.87,940452.0,59.13,59.18,58.86,58.87,940452.0
2023-12-18 09:30:00,59.13,59.66,58.74,59.61,493892.0,59.13,59.66,58.74,59.61,493892.0
2023-12-18 10:00:00,59.61,59.74,59.43,59.63,435784.0,59.61,59.74,59.43,59.63,435784.0
2023-12-18 10:30:00,59.63,59.66,59.26,59.4,217664.0,59.63,59.66,59.26,59.4,217664.0
2023-12-18 11:00:00,59.4,59.48,59.35,59.4,130576.0,59.4,59.48,59.35,59.4,130576.0
2023-12-18 11:30:00,59.38,59.54,59.27,59.52,169604.0,59.38,59.54,59.27,59.52,169604.0
2023-12-18 12:00:00,59.52,59.62,59.37,59.59,146604.0,59.52,59.62,59.37,59.59,146604.0
2023-12-18 12:30:00,59.6,59.61,59.51,59.57,139072.0,59.6,59.61,59.51,59.57,139072.0
2023-12-18 13:00:00,59.59,59.85,59.56,59.84,187636.0,59.59,59.85,59.56,59.84,187636.0
2023-12-18 13:30:00,59.86,59.9,59.76,59.83,177656.0,59.86,59.9,59.76,59.83,177656.0
2023-12-18 14:00:00,59.83,60.0,59.82,59.86,173748.0,59.83,60.0,59.82,59.86,173748.0
2023-12-18 14:30:00,59.87,59.87,59.73,59.81,112440.0,59.87,59.87,59.73,59.81,112440.0
2023-12-18 15:00:00,59.79,59.94,59.74,59.93,142244.0,59.79,59.94,59.74,59.93,142244.0
2023-12-18 15:30:00,59.92,59.92,59.66,59.72,553968.0,59.92,59.92,59.66,59.72,553968.0
2023-12-19 09:30:00,59.78,59.84,59.15,59.33,495888.0,59.78,59.84,59.15,59.33,495888.0
2023-12-19 10:00:00,59.36,59.77,59.26,59.58,473680.0,59.36,59.77,59.26,59.58,473680.0
2023-12-19 10:30:00,59.59,59.59,59.15,59.33,304844.0,59.59,59.59,59.15,59.33,304844.0
2023-12-19 11:00:00,59.32,59.45,59.2,59.22,182280.0,59.32,59.45,59.2,59.22,182280.0
2023-12-19 11:30:00,59.22,59.28,59.0,59.22,226644.0,59.22,59.28,59.0,59.22,226644.0
2023-12-19 12:00:00,59.2,59.27,59.09,59.22,307980.0,59.2,59.27,59.09,59.22,307980.0
2023-12-19 12:30:00,59.21,59.48,59.21,59.37,81220.0,59.21,59.48,59.21,59.37,81220.0
2023-12-19 13:00:00,59.4,59.47,59.34,59.42,85896.0,59.4,59.47,59.34,59.42,85896.0
2023-12-19 13:30:00,59.46,59.49,59.34,59.35,74584.0,59.46,59.49,59.34,59.35,74584.0
2023-12-19 14:00:00,59.33,59.34,59.18,59.29,265152.0,59.33,59.34,59.18,59.29,265152.0
2023-12-19 14:30:00,59.29,59.3,59.15,59.19,221460.0,59.29,59.3,59.15,59.19,221460.0
2023-12-19 15:00:00,59.19,59.25,59.07,59.12,306224.0,59.19,59.25,59.07,59.12,306224.0
2023-12-19 15:30:00,59.13,59.2,59.03,59.14,963564.0,59.13,59.2,59.03,59.14,963564.0
2023-12-20 09:30:00,58.93,59.0,58.38,58.76,477920.0,58.93,59.0,58.38,58.76,477920.0
2023-12-20 10:00:00,58.8,59.36,58.78,59.33,251092.0,58.8,59.36,58.78,59.33,251092.0
2023-12-20 10:30:00,59.31,59.43,59.13,59.18,209392.0,59.31,59.43,59.13,59.18,209392.0
2023-12-20 11:00:00,59.16,59.28,59.02,59.02,184756.0,59.16,59.28,59.02,59.02,184756.0
2023-12-20 11:30:00,59.02,59.04,58.88,58.95,164152.0,59.02,59.04,58.88,58.95,164152.0
2023-12-20 12:00:00,58.96,59.1,58.95,59.07,56076.0,58.96,59.1,58.95,59.07,56076.0
2023-12-20 12:30:00,59.09,59.09,58.9,59.02,245248.0,59.09,59.09,58.9,59.02,245248.0
2023-12-20 13:00:00,59.02,59.04,58.83,58.83,172964.0,59.02,59.04,58.83,58.83,172964.0
2023-12-20 13:30:00,58.86,58.91,58.76,58.79,65088.0,58.86,58.91,58.76,58.79,65088.0
2023-12-20 14:00:00,58.77,58.83,58.67,58.77,82120.0,58.77,58.83,58.67,58.77,82120.0
2023-12-20 14:30:00,58.77,58.77,58.05,58.23,260768.0,58.77,58.77,58.05,58.23,260768.0
2023-12-20 15:00:00,58.24,58.51,58.01,58.25,243368.0,58.24,58.51,58.01,58.25,243368.0
2023-12-20 15:30:00,58.26,58.49,58.17,58.29,497304.0,58.26,58.49,58.17,58.29,497304.0
2023-12-21 09:30:00,58.47,59.16,58.47,58.76,309376.0,58.47,59.16,58.47,58.76,309376.0
2023-12-21 10:00:00,58.74,59.02,58.52,58.83,188660.0,58.74,59.02,58.52,58.83,188660.0
2023-12-21 10:30:00,58.8,58.8,58.49,58.6,131712.0,58.8,58.8,58.49,58.6,131712.0
2023-12-21 11:00:00,58.61,58.86,58.58,58.86,75224.0,58.61,58.86,58.58,58.86,75224.0
2023-12-21 11:30:00,58.88,58.97,58.78,58.78,90948.0,58.88,58.97,58.78,58.78,90948.0
2023-12-21 12:00:00,58.77,58.82,58.6,58.65,92300.0,58.77,58.82,58.6,58.65,92300.0
2023-12-21 12:30:00,58.66,58.78,58.64,58.73,135496.0,58.66,58.78,58.64,58.73,135496.0
2023-12-21 13:00:00,58.72,58.93,58.67,58.92,163172.0,58.72,58.93,58.67,58.92,163172.0
2023-12-21 13:30:00,58.91,58.95,58.74,58.89,217768.0,58.91,58.95,58.74,58.89,217768.0
2023-12-21 14:00:00,58.87,58.9,58.8,58.88,74180.0,58.87,58.9,58.8,58.88,74180.0
2023-12-21 14:30:00,58.88,59.02,58.87,58.87,717208.0,58.88,59.02,58.87,58.87,717208.0
2023-12-21 15:00:00,58.87,59.02,58.77,59.01,331684.0,58.87,59.02,58.77,59.01,331684.0
2023-12-21 15:30:00,59.02,59.05,58.7,58.85,1353796.0,59.02,59.05,58.7,58.85,1353796.0
2023-12-22 09:30:00,59.57,59.57,59.05,59.25,306052.0,59.57,59.57,59.05,59.25,306052.0
2023-12-22 10:00:00,59.23,59.97,59.16,59.89,336104.0,59.23,59.97,59.16,59.89,336104.0
2023-12-22 10:30:00,59.89,59.99,59.6,59.6,304460.0,59.89,59.99,59.6,59.6,304460.0
2023-12-22 11:00:00,59.58,59.82,59.49,59.81,146796.0,59.58,59.82,59.49,59.81,146796.0
2023-12-22 11:30:00,59.83,59.84,59.68,59.74,103964.0,59.83,59.84,59.68,59.74,103964.0
2023-12-22 12:00:00,59.72,59.78,59.64,59.68,50472.0,59.72,59.78,59.64,59.68,50472.0
2023-12-22 12:30:00,59.63,59.69,59.51,59.58,68896.0,59.63,59.69,59.51,59.58,68896.0
2023-12-22 13:00:00,59.58,59.66,59.57,59.59,51528.0,59.58,59.66,59.57,59.59,51528.0
2023-12-22 13:30:00,59.58,59.62,59.48,59.56,58232.0,59.58,59.62,59.48,59.56,58232.0
2023-12-22 14:00:00,59.54,59.55,59.32,59.38,119956.0,59.54,59.55,59.32,59.38,119956.0
2023-12-22 14:30:00,59.36,59.7,59.29,59.64,126896.0,59.36,59.7,59.29,59.64,126896.0
2023-12-22 15:00:00,59.66,59.73,59.59,59.7,102084.0,59.66,59.73,59.59,59.7,102084.0
2023-12-22 15:30:00,59.69,59.69,59.36,59.57,319496.0,59.69,59.69,59.36,59.57,319496.0
2023-12-26 09:30:00,59.75,60.17,59.57,59.64,237900.0,59.75,60.17,59.57,59.64,237900.0
2023-12-26 10:00:00,59.64,59.69,59.32,59.44,239700.0,59.64,59.69,59.32,59.44,239700.0
2023-12-26 10:30:00,59.46,59.46,58.75,59.16,640692.0,59.46,59.46,58.75,59.16,640692.0
2023-12-26 11:00:00,59.18,59.39,59.14,59.27,93040.0,59.18,59.39,59.14,59.27,93040.0
2023-12-26 11:30:00,59.27,59.32,59.2,59.29,79832.0,59.27,59.32,59.2,59.29,79832.0
2023-12-26 12:00:00,59.27,59.32,59.22,59.26,79816.0,59.27,59.32,59.22,59.26,79816.0
2023-12-26 12:30:00,59.25,59.34,59.23,59.26,63872.0,59.25,59.34,59.23,59.26,63872.0
2023-12-26 13:00:00,59.29,59.37,59.28,59.33,211400.0,59.29,59.37,59.28,59.33,211400.0
2023-12-26 13:30:00,59.34,59.36,59.22,59.25,115356.0,59.34,59.36,59.22,59.25,115356.0
2023-12-26 14:00:00,59.24,59.29,59.23,59.25,174432.0,59.24,59.29,59.23,59.25,174432.0
2023-12-26 14:30:00,59.25,59.35,59.23,59.31,295924.0,59.25,59.35,59.23,59.31,295924.0
2023-12-26 15:00:00,59.34,59.55,59.32,59.49,341044.0,59.34,59.55,59.32,59.49,341044.0
2023-12-26 15:30:00,59.5,59.54,59.28,59.38,429264.0,59.5,59.54,59.28,59.38,429264.0
2023-12-27 09:30:00,59.62,59.75,59.41,59.44,160596.0,59.62,59.75,59.41,59.44,160596.0
2023-12-27 10:00:00,59.45,59.67,59.16,59.21,144336.0,59.45,59.67,59.16,59.21,144336.0
2023-12-27 10:30:00,59.2,59.35,59.2,59.29,59992.0,59.2,59.35,59.2,59.29,59992.0
2023-12-27 11:00:00,59.31,59.42,59.28,59.41,123564.0,59.31,59.42,59.28,59.41,123564.0
2023-12-27 11:30:00,59.42,59.51,59.4,59.48,76924.0,59.42,59.51,59.4,59.48,76924.0
2023-12-27 12:00:00,59.48,59.48,59.39,59.4,66632.0,59.48,59.48,59.39,59.4,66632.0
2023-12-27 12:30:00,59.39,59.45,59.37,59.43,45360.0,59.39,59.45,59.37,59.43,45360.0
2023-12-27 13:00:00,59.43,59.53,59.41,59.43,63376.0,59.43,59.53,59.41,59.43,63376.0
2023-12-27 13:30:00,59.41,59.5,59.4,59.45,41912.0,59.41,59.5,59.4,59.45,41912.0
2023-12-27 14:00:00,59.42,59.42,59.3,59.35,41052.0,59.42,59.42,59.3,59.35,41052.0
2023-12-27 14:30:00,59.36,59.4,59.34,59.36,40568.0,59.36,59.4,59.34,59.36,40568.0
2023-12-27 15:00:00,59.37,59.4,59.27,59.34,119216.0,59.37,59.4,59.27,59.34,119216.0
2023-12-27 15:30:00,59.33,59.45,59.29,59.43,207952.0,59.33,59.45,59.29,59.43,207952.0
2023-12-28 09:30:00,59.39,59.43,59.09,59.2,257420.0,59.39,59.43,59.09,59.2,257420.0
2023-12-28 10:00:00,59.18,59.25,59.12,59.21,63004.0,59.18,59.25,59.12,59.21,63004.0
2023-12-28 10:30:00,59.2,59.38,59.2,59.3,109608.0,59.2,59.38,59.2,59.3,109608.0
2023-12-28 11:00:00,59.3,59.35,59.24,59.29,98428.0,59.3,59.35,59.24,59.29,98428.0
2023-12-28 11:30:00,59.32,59.36,59.24,59.25,154752.0,59.32,59.36,59.24,59.25,154752.0
2023-12-28 12:00:00,59.25,59.46,59.24,59.41,83684.0,59.25,59.46,59.24,59.41,83684.0
2023-12-28 12:30:00,59.39,59.46,59.38,59.42,65964.0,59.39,59.46,59.38,59.42,65964.0
2023-12-28 13:00:00,59.41,59.41,59.27,59.31,42732.0,59.41,59.41,59.27,59.31,42732.0
2023-12-28 13:30:00,59.31,59.38,59.24,59.25,79360.0,59.31,59.38,59.24,59.25,79360.0
2023-12-28 14:00:00,59.27,59.32,59.25,59.28,87056.0,59.27,59.32,59.25,59.28,87056.0
2023-12-28 14:30:00,59.27,59.38,59.26,59.38,41408.0,59.27,59.38,59.26,59.38,41408.0
2023-12-28 15:00:00,59.37,59.37,59.23,59.29,98988.0,59.37,59.37,59.23,59.29,98988.0
2023-12-28 15:30:00,59.31,59.39,59.18,59.24,304784.0,59.31,59.39,59.18,59.24,304784.0
2023-12-29 09:30:00,59.38,59.48,59.25,59.32,148152.0,59.38,59.48,59.25,59.32,148152.0
2023-12-29 10:00:00,59.3,59.38,59.19,59.2,147704.0,59.3,59.38,59.19,59.2,147704.0
2023-12-29 10:30:00,59.21,59.26,59.0,59.02,154668.0,59.21,59.26,59.0,59.02,154668.0
2023-12-29 11:00:00,59.02,59.1,58.73,58.81,83088.0,59.02,59.1,58.73,58.81,83088.0
2023-12-29 11:30:00,58.77,58.95,58.76,58.92,80576.0,58.77,58.95,58.76,58.92,80576.0
2023-12-29 12:00:00,58.86,58.88,58.75,58.79,96608.0,58.86,58.88,58.75,58.79,96608.0
2023-12-29 12:30:00,58.8,58.95,58.79,58.93,176420.0,58.8,58.95,58.79,58.93,176420.0
2023-12-29 13:00:00,58.95,59.1,58.95,58.96,55060.0,58.95,59.1,58.95,58.96,55060.0
2023-12-29 13:30:00,58.95,59.06,58.95,59.03,55836.0,58.95,59.06,58.95,59.03,55836.0
2023-12-29 14:00:00,59.02,59.02,58.88,58.9,60368.0,59.02,59.02,58.88,58.9,60368.0
2023-12-29 14:30:00,58.92,59.05,58.91,59.05,46952.0,58.92,59.05,58.91,59.05,46952.0
2023-12-29 15:00:00,59.06,59.06,58.94,59.02,69528.0,59.06,59.06,58.94,59.02,69528.0
2023-12-29 15:30:00,59.02,59.02,58.78,58.86,504240.0,59.02,59.02,58.78,58.86,504240.0
2024-01-02 09:30:00,58.5,58.56,57.34,57.63,540164.0,58.5,58.56,57.34,57.63,540164.0
2024-01-02 10:00:00,57.63,57.7,57.17,57.23,294792.0,57.63,57.7,57.17,57.23,294792.0
2024-01-02 10:30:00,57.21,57.5,57.07,57.5,220016.0,57.21,57.5,57.07,57.5,220016.0
2024-01-02 11:00:00,57.5,57.73,57.49,57.63,100100.0,57.5,57.73,57.49,57.63,100100.0
2024-01-02 11:30:00,57.62,57.93,57.62,57.72,132172.0,57.62,57.93,57.62,57.72,132172.0
2024-01-02 12:00:00,57.72,57.77,57.52,57.58,95908.0,57.72,57.77,57.52,57.58,95908.0
2024-01-02 12:30:00,57.55,57.67,57.41,57.43,73728.0,57.55,57.67,57.41,57.43,73728.0
2024-01-02 13:00:00,57.41,57.52,57.34,57.52,106500.0,57.41,57.52,57.34,57.52,106500.0
2024-01-02 13:30:00,57.52,57.61,57.4,57.45,124128.0,57.52,57.61,57.4,57.45,124128.0
2024-01-02 14:00:00,57.46,57.56,57.34,57.55,112744.0,57.46,57.56,57.34,57.55,112744.0
2024-01-02 14:30:00,57.55,57.58,57.49,57.5,188312.0,57.55,57.58,57.49,57.5,188312.0
2024-01-02 15:00:00,57.51,57.53,57.38,57.46,227272.0,57.51,57.53,57.38,57.46,227272.0
2024-01-02 15:30:00,57.46,57.96,57.46,57.89,592104.0,57.46,57.96,57.46,57.89,592104.0
2024-01-03 09:30:00,57.36,58.17,57.16,58.02,344452.0,57.36,58.17,57.16,58.02,344452.0
2024-01-03 10:00:00,58.02,58.23,57.8,58.01,142464.0,58.02,58.23,57.8,58.01,142464.0
2024-01-03 10:30:00,57.99,58.18,57.92,58.07,148364.0,57.99,58.18,57.92,58.07,148364.0
2024-01-03 11:00:00,58.08,58.15,57.75,57.81,122892.0,58.08,58.15,57.75,57.81,122892.0
2024-01-03 11:30:00,57.82,57.84,57.56,57.59,140748.0,57.82,57.84,57.56,57.59,140748.0
2024-01-03 12:00:00,57.59,57.62,57.4,57.4,122936.0,57.59,57.62,57.4,57.4,122936.0
2024-01-03 12:30:00,57.39,57.44,57.32,57.33,202064.0,57.39,57.44,57.32,57.33,202064.0
2024-01-03 13:00:00,57.31,57.37,57.18,57.22,74652.0,57.31,57.37,57.18,57.22,74652.0
2024-01-03 13:30:00,57.23,57.28,57.22,57.26,89996.0,57.23,57.28,57.22,57.26,89996.0
2024-01-03 14:00:00,57.23,57.44,57.06,57.42,186624.0,57.23,57.44,57.06,57.42,186624.0
2024-01-03 14:30:00,57.42,57.47,57.29,57.35,88228.0,57.42,57.47,57.29,57.35,88228.0
2024-01-03 15:00:00,57.36,57.42,57.26,57.41,206064.0,57.36,57.42,57.26,57.41,206064.0
2024-01-03 15:30:00,57.41,57.53,57.32,57.35,413408.0,57.41,57.53,57.32,57.35,413408.0
2024-01-04 09:30:00,57.31,57.38,56.65,56.77,326128.0,57.31,57.38,56.65,56.77,326128.0
2024-01-04 10:00:00,56.77,57.65,56.73,57.64,178600.0,56.77,57.65,56.73,57.64,178600.0
2024-01-04 10:30:00,57.68,57.73,57.4,57.46,138516.0,57.68,57.73,57.4,57.46,138516.0
2024-01-04 11:00:00,57.44,57.77,57.43,57.63,143616.0,57.44,57.77,57.43,57.63,143616.0
2024-01-04 11:30:00,57.65,57.93,57.54,57.88,124264.0,57.65,57.93,57.54,57.88,124264.0
2024-01-04 12:00:00,57.87,57.89,57.71,57.84,129440.0,57.87,57.89,57.71,57.84,129440.0
2024-01-04 12:30:00,57.81,57.98,57.81,57.88,165232.0,57.81,57.98,57.81,57.88,165232.0
2024-01-04 13:00:00,57.88,57.95,57.84,57.89,99640.0,57.88,57.95,57.84,57.89,99640.0
2024-01-04 13:30:00,57.93,58.08,57.83,57.86,160760.0,57.93,58.08,57.83,57.86,160760.0
2024-01-04 14:00:00,57.89,57.93,57.78,57.87,160288.0,57.89,57.93,57.78,57.87,160288.0
2024-01-04 14:30:00,57.86,58.01,57.8,57.92,88572.0,57.86,58.01,57.8,57.92,88572.0
2024-01-04 15:00:00,57.93,57.97,57.78,57.81,168628.0,57.93,57.97,57.78,57.81,168628.0
2024-01-04 15:30:00,57.78,57.89,57.62,57.65,389664.0,57.78,57.89,57.62,57.65,389664.0
2024-01-05 09:30:00,57.9,57.99,57.45,57.45,254188.0,57.9,57.99,57.45,57.45,254188.0
2024-01-05 10:00:00,57.49,57.81,57.49,57.72,237168.0,57.49,57.81,57.49,57.72,237168.0
2024-01-05 10:30:00,57.72,57.88,57.6,57.88,182952.0,57.72,57.88,57.6,57.88,182952.0
2024-01-05 11:00:00,57.88,58.01,57.65,57.67,180544.0,57.88,58.01,57.65,57.67,180544.0
2024-01-05 11:30:00,57.67,57.76,57.62,57.67,63412.0,57.67,57.76,57.62,57.67,63412.0
2024-01-05 12:00:00,57.65,57.72,57.51,57.57,153836.0,57.65,57.72,57.51,57.57,153836.0
2024-01-05 12:30:00,57.63,57.69,57.59,57.66,100548.0,57.63,57.69,57.59,57.66,100548.0
2024-01-05 13:00:00,57.64,57.67,57.49,57.61,83988.0,57.64,57.67,57.49,57.61,83988.0
2024-01-05 13:30:00,57.63,57.69,57.55,57.56,71652.0,57.63,57.69,57.55,57.56,71652.0
2024-01-05 14:00:00,57.58,57.73,57.58,57.63,116248.0,57.58,57.73,57.58,57.63,116248.0
2024-01-05 14:30:00,57.65,57.69,57.57,57.59,125780.0,57.65,57.69,57.57,57.59,125780.0
2024-01-05 15:00:00,57.59,57.6,57.44,57.5,139068.0,57.59,57.6,57.44,57.5,139068.0
2024-01-05 15:30:00,57.49,57.86,57.48,57.73,538604.0,57.49,57.86,57.48,57.73,538604.0
2024-01-08 09:30:00,58.75,60.9,58.75,60.76,953888.0,58.75,60.9,58.75,60.76,953888.0
2024-01-08 10:00:00,60.78,60.92,60.32,60.6,576440.0,60.78,60.92,60.32,60.6,576440.0
2024-01-08 10:30:00,60.63,60.97,60.59,60.67,395020.0,60.63,60.97,60.59,60.67,395020.0
2024-01-08 11:00:00,60.7,60.92,60.32,60.41,275336.0,60.7,60.92,60.32,60.41,275336.0
2024-01-08 11:30:00,60.41,60.48,60.23,60.38,149184.0,60.41,60.48,60.23,60.38,149184.0
2024-01-08 12:00:00,60.38,60.53,60.3,60.45,157556.0,60.38,60.53,60.3,60.45,157556.0
2024-01-08 12:30:00,60.41,60.85,60.41,60.66,212076.0,60.41,60.85,60.41,60.66,212076.0
2024-01-08 13:00:00,60.67,60.68,60.52,60.63,97600.0,60.67,60.68,60.52,60.63,97600.0
2024-01-08 13:30:00,60.65,60.83,60.52,60.79,242736.0,60.65,60.83,60.52,60.79,242736.0
2024-01-08 14:00:00,60.8,61.02,60.73,60.97,232932.0,60.8,61.02,60.73,60.97,232932.0
2024-01-08 14:30:00,60.96,61.17,60.95,61.1,272080.0,60.96,61.17,60.95,61.1,272080.0
2024-01-08 15:00:00,61.09,61.44,60.95,61.41,474736.0,61.09,61.44,60.95,61.41,474736.0
2024-01-08 15:30:00,61.4,61.47,61.08,61.44,842580.0,61.4,61.47,61.08,61.44,842580.0
2024-01-09 09:30:00,61.25,61.27,60.39,60.8,563668.0,61.25,61.27,60.39,60.8,563668.0
2024-01-09 10:00:00,60.75,61.21,60.43,60.98,187156.0,60.75,61.21,60.43,60.98,187156.0
2024-01-09 10:30:00,61.08,61.16,60.87,61.1,82496.0,61.08,61.16,60.87,61.1,82496.0
2024-01-09 11:00:00,61.13,61.56,61.09,61.46,211756.0,61.13,61.56,61.09,61.46,211756.0
2024-01-09 11:30:00,61.51,61.85,61.41,61.79,186408.0,61.51,61.85,61.41,61.79,186408.0
2024-01-09 12:00:00,61.74,61.74,61.58,61.7,158796.0,61.74,61.74,61.58,61.7,158796.0
2024-01-09 12:30:00,61.71,61.81,61.57,61.81,102564.0,61.71,61.81,61.57,61.81,102564.0
2024-01-09 13:00:00,61.81,61.88,61.67,61.72,221464.0,61.81,61.88,61.67,61.72,221464.0
2024-01-09 13:30:00,61.67,61.77,61.53,61.73,101480.0,61.67,61.77,61.53,61.73,101480.0
2024-01-09 14:00:00,61.74,61.81,61.59,61.63,145784.0,61.74,61.81,61.59,61.63,145784.0
2024-01-09 14:30:00,61.62,61.73,61.55,61.63,169960.0,61.62,61.73,61.55,61.63,169960.0
2024-01-09 15:00:00,61.63,61.68,61.51,61.54,165828.0,61.63,61.68,61.51,61.54,165828.0
2024-01-09 15:30:00,61.55,61.57,61.26,61.28,418296.0,61.55,61.57,61.26,61.28,418296.0
2024-01-10 09:30:00,61.88,62.47,61.52,61.67,565912.0,61.88,62.47,61.52,61.67,565912.0
2024-01-10 10:00:00,61.67,62.08,61.58,62.07,210224.0,61.67,62.08,61.58,62.07,210224.0
2024-01-10 10:30:00,62.1,62.4,62.1,62.38,194940.0,62.1,62.4,62.1,62.38,194940.0
2024-01-10 11:00:00,62.38,62.43,61.98,62.12,192572.0,62.38,62.43,61.98,62.12,192572.0
2024-01-10 11:30:00,62.08,62.22,62.06,62.15,147240.0,62.08,62.22,62.06,62.15,147240.0
2024-01-10 12:00:00,62.14,62.24,62.01,62.08,130524.0,62.14,62.24,62.01,62.08,130524.0
2024-01-10 12:30:00,62.07,62.35,62.07,62.33,156304.0,62.07,62.35,62.07,62.33,156304.0
2024-01-10 13:00:00,62.33,62.4,62.24,62.4,163496.0,62.33,62.4,62.24,62.4,163496.0
2024-01-10 13:30:00,62.4,62.66,62.4,62.59,353232.0,62.4,62.66,62.4,62.59,353232.0
2024-01-10 14:00:00,62.59,62.81,62.59,62.69,231448.0,62.59,62.81,62.59,62.69,231448.0
2024-01-10 14:30:00,62.69,62.81,62.62,62.67,269356.0,62.69,62.81,62.62,62.67,269356.0
2024-01-10 15:00:00,62.69,62.69,62.43,62.5,206952.0,62.69,62.69,62.43,62.5,206952.0
2024-01-10 15:30:00,62.48,62.52,62.28,62.33,717396.0,62.48,62.52,62.28,62.33,717396.0
2024-01-11 09:30:00,62.49,62.93,62.28,62.71,542760.0,62.49,62.93,62.28,62.71,542760.0
2024-01-11 10:00:00,62.73,62.75,61.92,62.47,336060.0,62.73,62.75,61.92,62.47,336060.0
2024-01-11 10:30:00,62.48,62.59,62.35,62.59,285108.0,62.48,62.59,62.35,62.59,285108.0
2024-01-11 11:00:00,62.6,62.64,62.09,62.13,230584.0,62.6,62.64,62.09,62.13,230584.0
2024-01-11 11:30:00,62.1,62.4,62.09,62.26,162812.0,62.1,62.4,62.09,62.26,162812.0
2024-01-11 12:00:00,62.22,62.38,62.13,62.22,78860.0,62.22,62.38,62.13,62.22,78860.0
2024-01-11 12:30:00,62.24,62.53,62.23,62.49,81008.0,62.24,62.53,62.23,62.49,81008.0
2024-01-11 13:00:00,62.47,62.74,62.44,62.68,90068.0,62.47,62.74,62.44,62.68,90068.0
2024-01-11 13:30:00,62.7,62.85,62.63,62.81,120648.0,62.7,62.85,62.63,62.81,120648.0
2024-01-11 14:00:00,62.85,62.88,62.67,62.85,83840.0,62.85,62.88,62.67,62.85,83840.0
2024-01-11 14:30:00,62.84,62.98,62.8,62.95,99116.0,62.84,62.98,62.8,62.95,99116.0
2024-01-11 15:00:00,62.96,63.04,62.8,62.97,156488.0,62.96,63.04,62.8,62.97,156488.0
2024-01-11 15:30:00,63.0,63.02,62.74,62.94,324708.0,63.0,63.02,62.74,62.94,324708.0
2024-01-12 09:30:00,63.0,63.62,63.0,63.52,540592.0,63.0,63.62,63.0,63.52,540592.0
2024-01-12 10:00:00,63.51,63.68,63.17,63.3,303748.0,63.51,63.68,63.17,63.3,303748.0
2024-01-12 10:30:00,63.29,63.38,62.81,63.02,186068.0,63.29,63.38,62.81,63.02,186068.0
2024-01-12 11:00:00,63.04,63.25,62.97,63.19,121380.0,63.04,63.25,62.97,63.19,121380.0
2024-01-12 11:30:00,63.17,63.27,62.99,63.03,108976.0,63.17,63.27,62.99,63.03,108976.0
2024-01-12 12:00:00,63.04,63.21,63.01,63.2,73316.0,63.04,63.21,63.01,63.2,73316.0
2024-01-12 12:30:00,63.22,63.29,63.17,63.18,131980.0,63.22,63.29,63.17,63.18,131980.0
2024-01-12 13:00:00,63.18,63.31,63.18,63.26,83536.0,63.18,63.31,63.18,63.26,83536.0
2024-01-12 13:30:00,63.27,63.34,63.23,63.27,86500.0,63.27,63.34,63.23,63.27,86500.0
2024-01-12 14:00:00,63.27,63.34,63.22,63.27,77996.0,63.27,63.34,63.22,63.27,77996.0
2024-01-12 14:30:00,63.24,63.26,63.13,63.16,94212.0,63.24,63.26,63.13,63.16,94212.0
2024-01-12 15:00:00,63.15,63.23,63.07,63.21,112840.0,63.15,63.23,63.07,63.21,112840.0
2024-01-12 15:30:00,63.21,63.24,62.95,63.02,765056.0,63.21,63.24,62.95,63.02,765056.0
2024-01-16 09:30:00,63.11,64.02,63.11,63.93,526100.0,63.11,64.02,63.11,63.93,526100.0
2024-01-16 10:00:00,63.95,64.06,63.69,64.06,372080.0,63.95,64.06,63.69,64.06,372080.0
2024-01-16 10:30:00,64.05,64.3,64.03,64.11,314596.0,64.05,64.3,64.03,64.11,314596.0
2024-01-16 11:00:00,64.13,64.13,63.66,63.94,332188.0,64.13,64.13,63.66,63.94,332188.0
2024-01-16 11:30:00,63.94,63.97,63.71,63.73,193384.0,63.94,63.97,63.71,63.73,193384.0
2024-01-16 12:00:00,63.73,63.75,63.46,63.52,221000.0,63.73,63.75,63.46,63.52,221000.0
2024-01-16 12:30:00,63.52,63.54,63.35,63.35,108812.0,63.52,63.54,63.35,63.35,108812.0
2024-01-16 13:00:00,63.36,63.36,63.21,63.26,347324.0,63.36,63.36,63.21,63.26,347324.0
2024-01-16 13:30:00,63.28,63.3,63.02,63.05,136316.0,63.28,63.3,63.02,63.05,136316.0
2024-01-16 14:00:00,63.06,63.13,62.84,63.08,365360.0,63.06,63.13,62.84,63.08,365360.0
2024-01-16 14:30:00,63.07,63.25,63.05,63.08,141896.0,63.07,63.25,63.05,63.08,141896.0
2024-01-16 15:00:00,63.1,63.15,63.01,63.08,250496.0,63.1,63.15,63.01,63.08,250496.0
2024-01-16 15:30:00,63.09,63.33,63.07,63.32,556652.0,63.09,63.33,63.07,63.32,556652.0
2024-01-17 09:30:00,62.73,62.73,61.31,61.65,851864.0,62.73,62.73,61.31,61.65,851864.0
2024-01-17 10:00:00,61.62,61.94,61.51,61.68,222124.0,61.62,61.94,61.51,61.68,222124.0
2024-01-17 10:30:00,61.67,62.03,61.6,61.78,202412.0,61.67,62.03,61.6,61.78,202412.0
2024-01-17 11:00:00,61.81,61.96,61.58,61.84,243756.0,61.81,61.96,61.58,61.84,243756.0
2024-01-17 11:30:00,61.88,61.89,61.58,61.76,152680.0,61.88,61.89,61.58,61.76,152680.0
2024-01-17 12:00:00,61.79,61.84,61.59,61.61,112316.0,61.79,61.84,61.59,61.61,112316.0
2024-01-17 12:30:00,61.59,61.84,61.58,61.82,65852.0,61.59,61.84,61.58,61.82,65852.0
2024-01-17 13:00:00,61.8,61.94,61.63,61.72,53584.0,61.8,61.94,61.63,61.72,53584.0
2024-01-17 13:30:00,61.7,61.9,61.59,61.81,93996.0,61.7,61.9,61.59,61.81,93996.0
2024-01-17 14:00:00,61.81,61.92,61.64,61.86,112508.0,61.81,61.92,61.64,61.86,112508.0
2024-01-17 14:30:00,61.87,61.98,61.86,61.93,93316.0,61.87,61.98,61.86,61.93,93316.0
2024-01-17 15:00:00,61.92,61.94,61.74,61.8,114660.0,61.92,61.94,61.74,61.8,114660.0
2024-01-17 15:30:00,61.81,62.27,61.79,62.25,454216.0,61.81,62.27,61.79,62.25,454216.0
2024-01-18 09:30:00,63.75,63.87,63.08,63.44,491356.0,63.75,63.87,63.08,63.44,491356.0
2024-01-18 10:00:00,63.44,63.55,63.04,63.45,211688.0,63.44,63.55,63.04,63.45,211688.0
2024-01-18 10:30:00,63.45,63.59,63.28,63.51,171708.0,63.45,63.59,63.28,63.51,171708.0
2024-01-18 11:00:00,63.51,63.8,63.38,63.79,174556.0,63.51,63.8,63.38,63.79,174556.0
2024-01-18 11:30:00,63.73,64.05,63.68,63.7,290116.0,63.73,64.05,63.68,63.7,290116.0
2024-01-18 12:00:00,63.76,63.78,63.35,63.52,192720.0,63.76,63.78,63.35,63.52,192720.0
2024-01-18 12:30:00,63.56,63.6,63.43,63.48,208528.0,63.56,63.6,63.43,63.48,208528.0
2024-01-18 13:00:00,63.49,63.58,63.31,63.49,250564.0,63.49,63.58,63.31,63.49,250564.0
2024-01-18 13:30:00,63.53,63.71,63.52,63.65,113020.0,63.53,63.71,63.52,63.65,113020.0
2024-01-18 14:00:00,63.66,64.18,63.66,64.12,205924.0,63.66,64.18,63.66,64.12,205924.0
2024-01-18 14:30:00,64.12,64.19,63.88,64.17,229816.0,64.12,64.19,63.88,64.17,229816.0
2024-01-18 15:00:00,64.18,64.32,64.07,64.32,364776.0,64.18,64.32,64.07,64.32,364776.0
2024-01-18 15:30:00,64.33,64.66,64.25,64.37,1378824.0,64.33,64.66,64.25,64.37,1378824.0
2024-01-19 09:30:00,65.15,65.86,65.0,65.46,1132012.0,65.15,65.86,65.0,65.46,1132012.0
2024-01-19 10:00:00,65.46,65.49,65.0,65.42,251912.0,65.46,65.49,65.0,65.42,251912.0
2024-01-19 10:30:00,65.42,65.51,65.2,65.22,200396.0,65.42,65.51,65.2,65.22,200396.0
2024-01-19 11:00:00,65.22,65.52,65.22,65.34,127192.0,65.22,65.52,65.22,65.34,127192.0
2024-01-19 11:30:00,65.31,65.44,65.26,65.35,181232.0,65.31,65.44,65.26,65.35,181232.0
2024-01-19 12:00:00,65.35,65.67,65.16,65.63,182452.0,65.35,65.67,65.16,65.63,182452.0
2024-01-19 12:30:00,65.63,65.92,65.6,65.66,257844.0,65.63,65.92,65.6,65.66,257844.0
2024-01-19 13:00:00,65.64,65.83,65.6,65.78,114664.0,65.64,65.83,65.6,65.78,114664.0
2024-01-19 13:30:00,65.78,66.02,65.76,65.99,114612.0,65.78,66.02,65.76,65.99,114612.0
2024-01-19 14:00:00,66.01,66.25,65.85,65.88,296248.0,66.01,66.25,65.85,65.88,296248.0
2024-01-19 14:30:00,65.89,65.95,65.74,65.92,115040.0,65.89,65.95,65.74,65.92,115040.0
2024-01-19 15:00:00,65.91,65.92,65.62,65.7,200552.0,65.91,65.92,65.62,65.7,200552.0
2024-01-19 15:30:00,65.7,65.88,65.67,65.88,683152.0,65.7,65.88,65.67,65.88,683152.0
2024-01-22 09:30:00,66.92,67.66,66.56,66.82,769676.0,66.92,67.66,66.56,66.82,769676.0
2024-01-22 10:00:00,66.86,66.89,66.25,66.33,231224.0,66.86,66.89,66.25,66.33,231224.0
2024-01-22 10:30:00,66.31,66.75,66.26,66.72,256300.0,66.31,66.75,66.26,66.72,256300.0
2024-01-22 11:00:00,66.67,66.93,66.63,66.83,236876.0,66.67,66.93,66.63,66.83,236876.0
2024-01-22 11:30:00,66.83,66.92,66.74,66.84,103708.0,66.83,66.92,66.74,66.84,103708.0
2024-01-22 12:00:00,66.83,66.84,66.45,66.8,75792.0,66.83,66.84,66.45,66.8,75792.0
2024-01-22 12:30:00,66.81,67.01,66.8,66.99,194708.0,66.81,67.01,66.8,66.99,194708.0
2024-01-22 13:00:00,66.98,66.98,66.57,66.57,98076.0,66.98,66.98,66.57,66.57,98076.0
2024-01-22 13:30:00,66.6,66.77,66.6,66.72,86816.0,66.6,66.77,66.6,66.72,86816.0
2024-01-22 14:00:00,66.73,66.85,66.69,66.8,93736.0,66.73,66.85,66.69,66.8,93736.0
2024-01-22 14:30:00,66.86,66.92,66.67,66.74,128992.0,66.86,66.92,66.67,66.74,128992.0
2024-01-22 15:00:00,66.77,66.97,66.77,66.91,190016.0,66.77,66.97,66.77,66.91,190016.0
2024-01-22 15:30:00,66.89,66.96,66.64,66.65,414964.0,66.89,66.96,66.64,66.65,414964.0
2024-01-23 09:30:00,66.43,66.5,65.23,65.73,755052.0,66.43,66.5,65.23,65.73,755052.0
2024-01-23 10:00:00,65.64,65.83,65.4,65.72,706912.0,65.64,65.83,65.4,65.72,706912.0
2024-01-23 10:30:00,65.74,65.81,65.51,65.56,346944.0,65.74,65.81,65.51,65.56,346944.0
2024-01-23 11:00:00,65.59,65.78,65.35,65.39,194028.0,65.59,65.78,65.35,65.39,194028.0
2024-01-23 11:30:00,65.38,65.55,65.23,65.52,173896.0,65.38,65.55,65.23,65.52,173896.0
2024-01-23 12:00:00,65.54,65.58,65.36,65.42,101216.0,65.54,65.58,65.36,65.42,101216.0
2024-01-23 12:30:00,65.44,65.51,65.37,65.45,98616.0,65.44,65.51,65.37,65.45,98616.0
2024-01-23 13:00:00,65.49,65.49,65.28,65.3,104492.0,65.49,65.49,65.28,65.3,104492.0
2024-01-23 13:30:00,65.3,65.41,65.17,65.38,196220.0,65.3,65.41,65.17,65.38,196220.0
2024-01-23 14:00:00,65.41,65.47,65.26,65.43,101088.0,65.41,65.47,65.26,65.43,101088.0
2024-01-23 14:30:00,65.4,65.58,65.37,65.51,252276.0,65.4,65.58,65.37,65.51,252276.0
2024-01-23 15:00:00,65.51,65.7,65.46,65.58,377576.0,65.51,65.7,65.46,65.58,377576.0
2024-01-23 15:30:00,65.58,65.59,65.4,65.5,744712.0,65.58,65.59,65.4,65.5,744712.0
2024-01-24 09:30:00,65.84,66.0,65.36,65.58,742576.0,65.84,66.0,65.36,65.58,742576.0
2024-01-24 10:00:00,65.55,66.16,65.53,65.99,754932.0,65.55,66.16,65.53,65.99,754932.0
2024-01-24 10:30:00,65.98,66.53,65.92,66.14,654296.0,65.98,66.53,65.92,66.14,654296.0
2024-01-24 11:00:00,66.15,66.21,66.05,66.11,225988.0,66.15,66.21,66.05,66.11,225988.0
2024-01-24 11:30:00,66.12,66.31,66.07,66.25,249572.0,66.12,66.31,66.07,66.25,249572.0
2024-01-24 12:00:00,66.25,66.45,66.19,66.39,342636.0,66.25,66.45,66.19,66.39,342636.0
2024-01-24 12:30:00,66.41,66.53,66.39,66.52,396628.0,66.41,66.53,66.39,66.52,396628.0
2024-01-24 13:00:00,66.53,66.53,66.04,66.25,204272.0,66.53,66.53,66.04,66.25,204272.0
2024-01-24 13:30:00,66.24,66.25,65.92,66.03,109072.0,66.24,66.25,65.92,66.03,109072.0
2024-01-24 14:00:00,66.02,66.06,65.61,65.73,201952.0,66.02,66.06,65.61,65.73,201952.0
2024-01-24 14:30:00,65.71,65.88,65.68,65.74,174796.0,65.71,65.88,65.68,65.74,174796.0
2024-01-24 15:00:00,65.72,65.83,65.38,65.44,405660.0,65.72,65.83,65.38,65.44,405660.0
2024-01-24 15:30:00,65.42,65.75,65.38,65.63,962948.0,65.42,65.75,65.38,65.63,962948.0
2024-01-25 09:30:00,66.44,66.83,66.09,66.5,462672.0,66.44,66.83,66.09,66.5,462672.0
2024-01-25 10:00:00,66.46,67.12,66.27,67.04,259196.0,66.46,67.12,66.27,67.04,259196.0
2024-01-25 10:30:00,67.05,67.18,66.82,67.03,207624.0,67.05,67.18,66.82,67.03,207624.0
2024-01-25 11:00:00,66.99,67.49,66.91,67.45,250520.0,66.99,67.49,66.91,67.45,250520.0
2024-01-25 11:30:00,67.46,67.51,67.3,67.48,325396.0,67.46,67.51,67.3,67.48,325396.0
2024-01-25 12:00:00,67.47,67.5,66.95,66.95,214676.0,67.47,67.5,66.95,66.95,214676.0
2024-01-25 12:30:00,66.94,66.94,66.44,66.54,244152.0,66.94,66.94,66.44,66.54,244152.0
2024-01-25 13:00:00,66.53,66.61,66.22,66.31,164076.0,66.53,66.61,66.22,66.31,164076.0
2024-01-25 13:30:00,66.29,66.29,66.02,66.05,110092.0,66.29,66.29,66.02,66.05,110092.0
2024-01-25 14:00:00,66.01,66.02,65.75,65.86,188036.0,66.01,66.02,65.75,65.86,188036.0
2024-01-25 14:30:00,65.84,66.19,65.83,66.15,175692.0,65.84,66.19,65.83,66.15,175692.0
2024-01-25 15:00:00,66.12,66.14,65.88,65.89,340204.0,66.12,66.14,65.88,65.89,340204.0
2024-01-25 15:30:00,65.9,66.15,65.82,66.11,626524.0,65.9,66.15,65.82,66.11,626524.0
2024-01-26 09:30:00,65.49,66.47,65.45,65.95,514244.0,65.49,66.47,65.45,65.95,514244.0
2024-01-26 10:00:00,65.81,66.16,65.56,66.12,131324.0,65.81,66.16,65.56,66.12,131324.0
2024-01-26 10:30:00,66.12,66.66,66.1,66.59,168252.0,66.12,66.66,66.1,66.59,168252.0
2024-01-26 11:00:00,66.57,66.57,66.38,66.39,90920.0,66.57,66.57,66.38,66.39,90920.0
2024-01-26 11:30:00,66.38,66.46,66.24,66.31,82048.0,66.38,66.46,66.24,66.31,82048.0
2024-01-26 12:00:00,66.34,66.41,66.2,66.22,68436.0,66.34,66.41,66.2,66.22,68436.0
2024-01-26 12:30:00,66.27,66.27,65.85,65.91,206116.0,66.27,66.27,65.85,65.91,206116.0
2024-01-26 13:00:00,65.88,65.92,65.74,65.82,170996.0,65.88,65.92,65.74,65.82,170996.0
2024-01-26 13:30:00,65.86,66.08,65.86,65.92,91592.0,65.86,66.08,65.86,65.92,91592.0
2024-01-26 14:00:00,65.92,66.09,65.9,65.98,92572.0,65.92,66.09,65.9,65.98,92572.0
2024-01-26 14:30:00,65.96,66.21,65.89,66.11,104720.0,65.96,66.21,65.89,66.11,104720.0
2024-01-26 15:00:00,66.11,66.23,66.07,66.1,194984.0,66.11,66.23,66.07,66.1,194984.0
2024-01-26 15:30:00,66.12,66.22,66.0,66.1,597368.0,66.12,66.22,66.0,66.1,597368.0
2024-01-29 09:30:00,66.28,67.29,66.28,66.99,647492.0,66.28,67.29,66.28,66.99,647492.0
2024-01-29 10:00:00,66.99,66.99,66.54,66.66,249248.0,66.99,66.99,66.54,66.66,249248.0
2024-01-29 10:30:00,66.66,66.86,66.61,66.83,206416.0,66.66,66.86,66.61,66.83,206416.0
2024-01-29 11:00:00,66.84,66.93,66.66,66.8,175712.0,66.84,66.93,66.66,66.8,175712.0
2024-01-29 11:30:00,66.83,66.87,66.71,66.79,157624.0,66.83,66.87,66.71,66.79,157624.0
2024-01-29 12:00:00,66.82,66.99,66.71,66.94,203064.0,66.82,66.99,66.71,66.94,203064.0
2024-01-29 12:30:00,66.98,67.03,66.83,66.93,157296.0,66.98,67.03,66.83,66.93,157296.0
2024-01-29 13:00:00,66.92,67.02,66.88,66.98,130120.0,66.92,67.02,66.88,66.98,130120.0
2024-01-29 13:30:00,66.99,67.11,66.94,67.07,388032.0,66.99,67.11,66.94,67.07,388032.0
2024-01-29 14:00:00,67.06,67.18,66.93,67.15,189108.0,67.06,67.18,66.93,67.15,189108.0
2024-01-29 14:30:00,67.16,67.17,67.02,67.13,173332.0,67.16,67.17,67.02,67.13,173332.0
2024-01-29 15:00:00,67.14,67.35,67.13,67.23,253192.0,67.14,67.35,67.13,67.23,253192.0
2024-01-29 15:30:00,67.25,67.45,67.07,67.39,727404.0,67.25,67.45,67.07,67.39,727404.0
2024-01-30 09:30:00,67.58,68.23,67.58,67.87,683412.0,67.58,68.23,67.58,67.87,683412.0
2024-01-30 10:00:00,67.86,68.11,67.54,68.05,271912.0,67.86,68.11,67.54,68.05,271912.0
2024-01-30 10:30:00,68.05,68.13,67.86,68.12,277668.0,68.05,68.13,67.86,68.12,277668.0
2024-01-30 11:00:00,68.12,68.12,67.92,67.98,202604.0,68.12,68.12,67.92,67.98,202604.0
2024-01-30 11:30:00,67.97,68.01,67.69,67.81,146780.0,67.97,68.01,67.69,67.81,146780.0
2024-01-30 12:00:00,67.81,67.94,67.63,67.63,135856.0,67.81,67.94,67.63,67.63,135856.0
2024-01-30 12:30:00,67.64,67.69,67.56,67.64,124324.0,67.64,67.69,67.56,67.64,124324.0
2024-01-30 13:00:00,67.68,67.83,67.54,67.82,99564.0,67.68,67.83,67.54,67.82,99564.0
2024-01-30 13:30:00,67.82,67.92,67.5,67.58,260144.0,67.82,67.92,67.5,67.58,260144.0
2024-01-30 14:00:00,67.58,67.64,67.4,67.6,199440.0,67.58,67.64,67.4,67.6,199440.0
2024-01-30 14:30:00,67.6,67.71,67.56,67.58,113072.0,67.6,67.71,67.56,67.58,113072.0
2024-01-30 15:00:00,67.58,67.89,67.48,67.85,267072.0,67.58,67.89,67.48,67.85,267072.0
2024-01-30 15:30:00,67.85,68.02,67.71,67.98,621268.0,67.85,68.02,67.71,67.98,621268.0
2024-01-31 09:30:00,66.13,66.87,65.75,66.35,1256364.0,66.13,66.87,65.75,66.35,1256364.0
2024-01-31 10:00:00,66.31,66.31,65.33,65.34,489692.0,66.31,66.31,65.33,65.34,489692.0
2024-01-31 10:30:00,65.38,65.49,64.33,64.88,1019508.0,65.38,65.49,64.33,64.88,1019508.0
2024-01-31 11:00:00,64.94,65.31,64.79,64.96,414612.0,64.94,65.31,64.79,64.96,414612.0
2024-01-31 11:30:00,64.98,65.14,64.66,64.78,597620.0,64.98,65.14,64.66,64.78,597620.0
2024-01-31 12:00:00,64.78,65.27,64.76,65.27,231892.0,64.78,65.27,64.76,65.27,231892.0
2024-01-31 12:30:00,65.27,65.3,65.04,65.1,205204.0,65.27,65.3,65.04,65.1,205204.0
2024-01-31 13:00:00,65.12,65.39,65.08,65.24,283132.0,65.12,65.39,65.08,65.24,283132.0
2024-01-31 13:30:00,65.24,65.35,65.02,65.06,293592.0,65.24,65.35,65.02,65.06,293592.0
2024-01-31 14:00:00,65.11,65.23,64.81,65.01,472016.0,65.11,65.23,64.81,65.01,472016.0
2024-01-31 14:30:00,65.0,65.65,64.97,65.2,582392.0,65.0,65.65,64.97,65.2,582392.0
2024-01-31 15:00:00,65.2,65.26,64.64,65.1,378456.0,65.2,65.26,64.64,65.1,378456.0
2024-01-31 15:30:00,65.05,65.11,64.65,64.65,921672.0,65.05,65.11,64.65,64.65,921672.0
2024-02-01 09:30:00,65.5,65.78,65.25,65.7,979232.0,65.5,65.78,65.25,65.7,979232.0
2024-02-01 10:00:00,65.61,65.93,65.51,65.86,524820.0,65.61,65.93,65.51,65.86,524820.0
2024-02-01 10:30:00,65.83,65.86,65.24,65.24,223668.0,65.83,65.86,65.24,65.24,223668.0
2024-02-01 11:00:00,65.22,65.54,65.16,65.28,170804.0,65.22,65.54,65.16,65.28,170804.0
2024-02-01 11:30:00,65.3,65.62,65.27,65.5,185096.0,65.3,65.62,65.27,65.5,185096.0
2024-02-01 12:00:00,65.5,65.68,65.4,65.42,302356.0,65.5,65.68,65.4,65.42,302356.0
2024-02-01 12:30:00,65.41,65.79,65.39,65.64,202572.0,65.41,65.79,65.39,65.64,202572.0
2024-02-01 13:00:00,65.65,65.77,65.4,65.59,356388.0,65.65,65.77,65.4,65.59,356388.0
2024-02-01 13:30:00,65.6,65.72,65.51,65.61,128928.0,65.6,65.72,65.51,65.61,128928.0
2024-02-01 14:00:00,65.62,65.84,65.56,65.73,366420.0,65.62,65.84,65.56,65.73,366420.0
2024-02-01 14:30:00,65.73,65.93,65.69,65.89,385028.0,65.73,65.93,65.69,65.89,385028.0
2024-02-01 15:00:00,65.88,65.9,65.67,65.72,255780.0,65.88,65.9,65.67,65.72,255780.0
2024-02-01 15:30:00,65.73,65.75,65.44,65.75,927832.0,65.73,65.75,65.44,65.75,927832.0
2024-02-02 09:30:00,68.66,68.98,67.28,68.5,2174012.0,68.66,68.98,67.28,68.5,2174012.0
2024-02-02 10:00:00,68.56,68.58,67.83,68.38,995516.0,68.56,68.58,67.83,68.38,995516.0
2024-02-02 10:30:00,68.39,68.78,68.16,68.58,646564.0,68.39,68.78,68.16,68.58,646564.0
2024-02-02 11:00:00,68.59,68.85,68.43,68.66,404144.0,68.59,68.85,68.43,68.66,404144.0
2024-02-02 11:30:00,68.66,69.12,68.57,69.12,707728.0,68.66,69.12,68.57,69.12,707728.0
2024-02-02 12:00:00,69.12,69.13,68.56,69.06,840660.0,69.12,69.13,68.56,69.06,840660.0
2024-02-02 12:30:00,69.04,69.25,68.38,68.72,441284.0,69.04,69.25,68.38,68.72,441284.0
2024-02-02 13:00:00,68.74,68.77,68.32,68.35,287628.0,68.74,68.77,68.32,68.35,287628.0
2024-02-02 13:30:00,68.33,68.56,68.32,68.46,163236.0,68.33,68.56,68.32,68.46,163236.0
2024-02-02 14:00:00,68.47,68.64,68.42,68.52,152948.0,68.47,68.64,68.42,68.52,152948.0
2024-02-02 14:30:00,68.52,68.69,68.27,68.36,335420.0,68.52,68.69,68.27,68.36,335420.0
2024-02-02 15:00:00,68.36,68.66,68.22,68.59,434376.0,68.36,68.66,68.22,68.59,434376.0
2024-02-02 15:30:00,68.61,68.63,68.23,68.26,835268.0,68.61,68.63,68.23,68.26,835268.0
2024-02-05 09:30:00,68.75,69.1,68.38,68.69,1038168.0,68.75,69.1,68.38,68.69,1038168.0
2024-02-05 10:00:00,68.64,68.64,67.5,67.75,506388.0,68.64,68.64,67.5,67.75,506388.0
2024-02-05 10:30:00,67.77,67.85,67.26,67.53,303648.0,67.77,67.85,67.26,67.53,303648.0
2024-02-05 11:00:00,67.53,67.92,67.43,67.69,182716.0,67.53,67.92,67.43,67.69,182716.0
2024-02-05 11:30:00,67.75,68.11,67.63,68.1,263844.0,67.75,68.11,67.63,68.1,263844.0
2024-02-05 12:00:00,68.05,68.21,67.99,68.2,440620.0,68.05,68.21,67.99,68.2,440620.0
2024-02-05 12:30:00,68.2,68.41,68.18,68.22,293180.0,68.2,68.41,68.18,68.22,293180.0
2024-02-05 13:00:00,68.22,68.36,68.04,68.05,212764.0,68.22,68.36,68.04,68.05,212764.0
2024-02-05 13:30:00,68.02,68.03,67.77,67.85,203436.0,68.02,68.03,67.77,67.85,203436.0
2024-02-05 14:00:00,67.88,67.91,67.66,67.81,211584.0,67.88,67.91,67.66,67.81,211584.0
2024-02-05 14:30:00,67.82,68.11,67.79,67.96,272344.0,67.82,68.11,67.79,67.96,272344.0
2024-02-05 15:00:00,67.96,68.0,67.77,67.97,219436.0,67.96,68.0,67.77,67.97,219436.0
2024-02-05 15:30:00,67.96,68.33,67.82,68.23,566996.0,67.96,68.33,67.82,68.23,566996.0
2024-02-06 09:30:00,68.25,68.32,66.9,67.19,943684.0,68.25,68.32,66.9,67.19,943684.0
2024-02-06 10:00:00,67.11,67.14,66.33,66.75,475044.0,67.11,67.14,66.33,66.75,475044.0
2024-02-06 10:30:00,66.71,66.94,66.5,66.73,260176.0,66.71,66.94,66.5,66.73,260176.0
2024-02-06 11:00:00,66.74,66.9,66.51,66.56,248804.0,66.74,66.9,66.51,66.56,248804.0
2024-02-06 11:30:00,66.57,66.57,65.89,65.96,589568.0,66.57,66.57,65.89,65.96,589568.0
2024-02-06 12:00:00,65.95,66.0,65.53,65.81,408588.0,65.95,66.0,65.53,65.81,408588.0
2024-02-06 12:30:00,65.81,65.99,65.63,65.89,217432.0,65.81,65.99,65.63,65.89,217432.0
2024-02-06 13:00:00,65.9,66.04,65.76,66.02,208104.0,65.9,66.04,65.76,66.02,208104.0
2024-02-06 13:30:00,66.01,66.07,65.89,65.99,269388.0,66.01,66.07,65.89,65.99,269388.0
2024-02-06 14:00:00,66.01,66.01,65.69,65.98,321620.0,66.01,66.01,65.69,65.98,321620.0
2024-02-06 14:30:00,65.97,66.06,65.86,66.01,331280.0,65.97,66.06,65.86,66.01,331280.0
2024-02-06 15:00:00,66.01,66.16,65.96,66.05,577168.0,66.01,66.16,65.96,66.05,577168.0
2024-02-06 15:30:00,66.05,66.35,65.91,66.22,995976.0,66.05,66.35,65.91,66.22,995976.0
2024-02-07 09:30:00,66.52,66.85,66.19,66.72,680676.0,66.52,66.85,66.19,66.72,680676.0
2024-02-07 10:00:00,66.73,67.54,66.67,67.38,395360.0,66.73,67.54,66.67,67.38,395360.0
2024-02-07 10:30:00,67.39,67.44,66.8,66.93,468664.0,67.39,67.44,66.8,66.93,468664.0
2024-02-07 11:00:00,66.87,67.12,66.74,67.06,546864.0,66.87,67.12,66.74,67.06,546864.0
2024-02-07 11:30:00,67.11,67.13,66.86,66.96,298420.0,67.11,67.13,66.86,66.96,298420.0
2024-02-07 12:00:00,66.97,66.97,66.72,66.76,483192.0,66.97,66.97,66.72,66.76,483192.0
2024-02-07 12:30:00,66.77,66.93,66.56,66.91,177756.0,66.77,66.93,66.56,66.91,177756.0
2024-02-07 13:00:00,66.93,67.2,66.92,67.2,241236.0,66.93,67.2,66.92,67.2,241236.0
2024-02-07 13:30:00,67.22,67.31,67.0,67.13,141700.0,67.22,67.31,67.0,67.13,141700.0
2024-02-07 14:00:00,67.13,67.16,66.96,66.97,294160.0,67.13,67.16,66.96,66.97,294160.0
2024-02-07 14:30:00,66.98,67.02,66.78,66.94,263008.0,66.98,67.02,66.78,66.94,263008.0
2024-02-07 15:00:00,66.92,67.01,66.88,67.0,441716.0,66.92,67.01,66.88,67.0,441716.0
2024-02-07 15:30:00,67.0,67.04,66.69,66.78,1094436.0,67.0,67.04,66.69,66.78,1094436.0
2024-02-08 09:30:00,67.5,68.39,67.25,68.39,946580.0,67.5,68.39,67.25,68.39,946580.0
2024-02-08 10:00:00,68.32,68.85,68.2,68.82,774432.0,68.32,68.85,68.2,68.82,774432.0
2024-02-08 10:30:00,68.78,69.44,68.78,69.3,405864.0,68.78,69.44,68.78,69.3,405864.0
2024-02-08 11:00:00,69.31,69.72,69.23,69.23,491456.0,69.31,69.72,69.23,69.23,491456.0
2024-02-08 11:30:00,69.24,69.27,68.93,69.15,295128.0,69.24,69.27,68.93,69.15,295128.0
2024-02-08 12:00:00,69.11,69.44,69.06,69.4,217168.0,69.11,69.44,69.06,69.4,217168.0
2024-02-08 12:30:00,69.39,69.49,69.08,69.11,330440.0,69.39,69.49,69.08,69.11,330440.0
2024-02-08 13:00:00,69.14,69.35,69.13,69.28,227240.0,69.14,69.35,69.13,69.28,227240.0
2024-02-08 13:30:00,69.25,69.34,69.13,69.17,245968.0,69.25,69.34,69.13,69.17,245968.0
2024-02-08 14:00:00,69.17,69.32,68.96,69.03,385148.0,69.17,69.32,68.96,69.03,385148.0
2024-02-08 14:30:00,69.03,69.11,68.89,69.1,177112.0,69.03,69.11,68.89,69.1,177112.0
2024-02-08 15:00:00,69.11,69.32,69.08,69.26,215196.0,69.11,69.32,69.08,69.26,215196.0
2024-02-08 15:30:00,69.29,69.32,68.91,68.96,772784.0,69.29,69.32,68.91,68.96,772784.0
2024-02-09 09:30:00,70.5,70.87,69.79,70.77,1868904.0,70.5,70.87,69.79,70.77,1868904.0
2024-02-09 10:00:00,70.78,71.05,70.41,71.01,902916.0,70.78,71.05,70.41,71.01,902916.0
2024-02-09 10:30:00,71.03,71.21,70.55,70.63,630580.0,71.03,71.21,70.55,70.63,630580.0
2024-02-09 11:00:00,70.6,70.76,70.41,70.42,389380.0,70.6,70.76,70.41,70.42,389380.0
2024-02-09 11:30:00,70.42,70.42,70.02,70.04,420676.0,70.42,70.42,70.02,70.04,420676.0
2024-02-09 12:00:00,70.02,70.1,69.87,70.04,530608.0,70.02,70.1,69.87,70.04,530608.0
2024-02-09 12:30:00,70.03,70.13,69.82,69.9,475932.0,70.03,70.13,69.82,69.9,475932.0
2024-02-09 13:00:00,69.89,69.91,69.65,69.84,577648.0,69.89,69.91,69.65,69.84,577648.0
2024-02-09 13:30:00,69.84,70.05,69.76,69.96,326908.0,69.84,70.05,69.76,69.96,326908.0
2024-02-09 14:00:00,69.96,70.43,69.92,70.4,262984.0,69.96,70.43,69.92,70.4,262984.0
2024-02-09 14:30:00,70.44,70.59,70.28,70.58,264656.0,70.44,70.59,70.28,70.58,264656.0
2024-02-09 15:00:00,70.59,70.69,70.38,70.43,316964.0,70.59,70.69,70.38,70.43,316964.0
2024-02-09 15:30:00,70.46,70.61,70.27,70.6,922288.0,70.46,70.61,70.27,70.6,922288.0
2024-02-12 09:30:00,73.17,73.17,70.43,71.17,3712108.0,73.17,73.17,70.43,71.17,3712108.0
2024-02-12 10:00:00,71.24,71.64,70.92,71.18,1812776.0,71.24,71.64,70.92,71.18,1812776.0
2024-02-12 10:30:00,71.15,72.8,71.1,71.17,3644884.0,71.15,72.8,71.1,71.17,3644884.0
2024-02-12 11:00:00,71.13,71.45,70.88,71.28,1297696.0,71.13,71.45,70.88,71.28,1297696.0
2024-02-12 11:30:00,71.28,71.47,70.78,70.96,1063628.0,71.28,71.47,70.78,70.96,1063628.0
2024-02-12 12:00:00,70.93,71.39,70.7,70.82,1082648.0,70.93,71.39,70.7,70.82,1082648.0
2024-02-12 12:30:00,70.85,71.1,70.66,70.98,1306908.0,70.85,71.1,70.66,70.98,1306908.0
2024-02-12 13:00:00,70.97,71.28,70.9,71.05,782112.0,70.97,71.28,70.9,71.05,782112.0
2024-02-12 13:30:00,71.03,71.05,70.44,70.91,940408.0,71.03,71.05,70.44,70.91,940408.0
2024-02-12 14:00:00,70.92,70.93,70.05,70.48,1107904.0,70.92,70.93,70.05,70.48,1107904.0
2024-02-12 14:30:00,70.41,70.67,70.23,70.28,1193076.0,70.41,70.67,70.23,70.28,1193076.0
2024-02-12 15:00:00,70.25,70.8,70.25,70.51,1154796.0,70.25,70.8,70.25,70.51,1154796.0
2024-02-12 15:30:00,70.52,70.64,70.16,70.3,2979080.0,70.52,70.64,70.16,70.3,2979080.0
2024-02-13 09:30:00,64.47,67.48,63.99,66.0,5410256.0,64.47,67.48,63.99,66.0,5410256.0
2024-02-13 10:00:00,65.95,66.98,65.41,66.95,2131072.0,65.95,66.98,65.41,66.95,2131072.0
2024-02-13 10:30:00,66.98,67.69,66.69,67.13,1747128.0,66.98,67.69,66.69,67.13,1747128.0
2024-02-13 11:00:00,67.11,67.5,66.67,67.2,1201508.0,67.11,67.5,66.67,67.2,1201508.0
2024-02-13 11:30:00,67.2,67.29,66.57,66.59,916444.0,67.2,67.29,66.57,66.59,916444.0
2024-02-13 12:00:00,66.64,66.77,66.22,66.49,789076.0,66.64,66.77,66.22,66.49,789076.0
2024-02-13 12:30:00,66.53,67.1,66.51,66.85,562528.0,66.53,67.1,66.51,66.85,562528.0
2024-02-13 13:00:00,66.82,67.26,66.63,67.15,510852.0,66.82,67.26,66.63,67.15,510852.0
2024-02-13 13:30:00,67.16,67.37,67.12,67.15,610080.0,67.16,67.37,67.12,67.15,610080.0
2024-02-13 14:00:00,67.13,67.13,66.35,66.63,848636.0,67.13,67.13,66.35,66.63,848636.0
2024-02-13 14:30:00,66.66,66.82,66.05,66.14,659892.0,66.66,66.82,66.05,66.14,659892.0
2024-02-13 15:00:00,66.2,66.21,65.84,66.01,691296.0,66.2,66.21,65.84,66.01,691296.0
2024-02-13 15:30:00,66.03,66.46,65.88,66.4,1727032.0,66.03,66.46,65.88,66.4,1727032.0
2024-02-14 09:30:00,67.5,67.85,66.03,67.04,1554416.0,67.5,67.85,66.03,67.04,1554416.0
2024-02-14 10:00:00,67.06,67.83,66.92,67.7,854756.0,67.06,67.83,66.92,67.7,854756.0
2024-02-14 10:30:00,67.69,67.71,66.92,66.93,487752.0,67.69,67.71,66.92,66.93,487752.0
2024-02-14 11:00:00,66.91,66.91,66.49,66.68,359924.0,66.91,66.91,66.49,66.68,359924.0
2024-02-14 11:30:00,66.68,66.72,66.3,66.31,361608.0,66.68,66.72,66.3,66.31,361608.0
2024-02-14 12:00:00,66.32,66.47,65.95,66.27,581740.0,66.32,66.47,65.95,66.27,581740.0
2024-02-14 12:30:00,66.28,66.55,66.04,66.36,294252.0,66.28,66.55,66.04,66.36,294252.0
2024-02-14 13:00:00,66.29,66.29,65.97,66.06,301860.0,66.29,66.29,65.97,66.06,301860.0
2024-02-14 13:30:00,66.07,66.54,66.04,66.37,536696.0,66.07,66.54,66.04,66.37,536696.0
2024-02-14 14:00:00,66.37,66.44,66.14,66.4,302460.0,66.37,66.44,66.14,66.4,302460.0
2024-02-14 14:30:00,66.41,66.5,66.21,66.5,448752.0,66.41,66.5,66.21,66.5,448752.0
2024-02-14 15:00:00,66.51,66.83,66.45,66.73,473408.0,66.51,66.83,66.45,66.73,473408.0
2024-02-14 15:30:00,66.74,66.75,66.32,66.34,1354444.0,66.74,66.75,66.32,66.34,1354444.0
2024-02-15 09:30:00,66.56,66.93,65.08,65.27,1179388.0,66.56,66.93,65.08,65.27,1179388.0
2024-02-15 10:00:00,65.28,66.41,65.16,65.93,491000.0,65.28,66.41,65.16,65.93,491000.0
2024-02-15 10:30:00,65.91,66.7,65.88,66.68,448624.0,65.91,66.7,65.88,66.68,448624.0
2024-02-15 11:00:00,66.71,66.73,66.15,66.66,444720.0,66.71,66.73,66.15,66.66,444720.0
2024-02-15 11:30:00,66.67,66.73,66.16,66.35,276448.0,66.67,66.73,66.16,66.35,276448.0
2024-02-15 12:00:00,66.32,66.49,66.08,66.4,276144.0,66.32,66.49,66.08,66.4,276144.0
2024-02-15 12:30:00,66.42,66.61,66.35,66.45,286804.0,66.42,66.61,66.35,66.45,286804.0
2024-02-15 13:00:00,66.45,66.78,66.42,66.66,298096.0,66.45,66.78,66.42,66.66,298096.0
2024-02-15 13:30:00,66.68,66.75,66.54,66.58,267292.0,66.68,66.75,66.54,66.58,267292.0
2024-02-15 14:00:00,66.6,66.7,66.42,66.49,225744.0,66.6,66.7,66.42,66.49,225744.0
2024-02-15 14:30:00,66.49,66.72,66.46,66.5,426844.0,66.49,66.72,66.46,66.5,426844.0
2024-02-15 15:00:00,66.51,66.69,66.41,66.51,448816.0,66.51,66.69,66.41,66.51,448816.0
2024-02-15 15:30:00,66.49,66.67,66.29,66.66,827668.0,66.49,66.67,66.29,66.66,827668.0
2024-02-16 09:30:00,66.33,67.1,65.76,66.23,895260.0,66.33,67.1,65.76,66.23,895260.0
2024-02-16 10:00:00,65.99,66.19,65.67,65.82,534876.0,65.99,66.19,65.67,65.82,534876.0
2024-02-16 10:30:00,65.82,66.25,65.67,66.16,331096.0,65.82,66.25,65.67,66.16,331096.0
2024-02-16 11:00:00,66.19,66.35,66.03,66.05,170396.0,66.19,66.35,66.03,66.05,170396.0
2024-02-16 11:30:00,66.08,66.19,66.0,66.1,326756.0,66.08,66.19,66.0,66.1,326756.0
2024-02-16 12:00:00,66.1,66.3,66.07,66.29,229560.0,66.1,66.3,66.07,66.29,229560.0
2024-02-16 12:30:00,66.29,66.31,66.02,66.09,471912.0,66.29,66.31,66.02,66.09,471912.0
2024-02-16 13:00:00,66.07,66.14,65.95,66.11,608180.0,66.07,66.14,65.95,66.11,608180.0
2024-02-16 13:30:00,66.11,66.2,66.05,66.14,109732.0,66.11,66.2,66.05,66.14,109732.0
2024-02-16 14:00:00,66.14,66.19,65.83,65.99,284952.0,66.14,66.19,65.83,65.99,284952.0
2024-02-16 14:30:00,66.01,66.15,65.55,65.66,437908.0,66.01,66.15,65.55,65.66,437908.0
2024-02-16 15:00:00,65.67,65.78,65.55,65.66,245440.0,65.67,65.78,65.55,65.66,245440.0
2024-02-16 15:30:00,65.67,65.71,65.42,65.45,565300.0,65.67,65.71,65.42,65.45,565300.0
2024-02-20 09:30:00,64.52,65.1,63.6,64.35,1532840.0,64.52,65.1,63.6,64.35,1532840.0
2024-02-20 10:00:00,64.34,64.69,63.94,64.04,671776.0,64.34,64.69,63.94,64.04,671776.0
2024-02-20 10:30:00,63.95,64.49,63.68,64.49,272216.0,63.95,64.49,63.68,64.49,272216.0
2024-02-20 11:00:00,64.43,64.73,64.38,64.69,259220.0,64.43,64.73,64.38,64.69,259220.0
2024-02-20 11:30:00,64.69,64.7,64.07,64.11,360128.0,64.69,64.7,64.07,64.11,360128.0
2024-02-20 12:00:00,64.08,64.12,63.8,63.98,275164.0,64.08,64.12,63.8,63.98,275164.0
2024-02-20 12:30:00,63.98,64.2,63.84,64.1,259880.0,63.98,64.2,63.84,64.1,259880.0
2024-02-20 13:00:00,64.14,64.39,64.1,64.22,169984.0,64.14,64.39,64.1,64.22,169984.0
2024-02-20 13:30:00,64.24,64.38,64.14,64.37,148464.0,64.24,64.38,64.14,64.37,148464.0
2024-02-20 14:00:00,64.37,64.41,64.16,64.32,139056.0,64.37,64.41,64.16,64.32,139056.0
2024-02-20 14:30:00,64.32,64.78,64.3,64.73,180448.0,64.32,64.78,64.3,64.73,180448.0
2024-02-20 15:00:00,64.75,64.88,64.66,64.74,211068.0,64.75,64.88,64.66,64.74,211068.0
2024-02-20 15:30:00,64.73,64.94,64.51,64.91,925676.0,64.73,64.94,64.51,64.91,925676.0
2024-02-21 09:30:00,64.23,64.7,63.35,64.01,1178524.0,64.23,64.7,63.35,64.01,1178524.0
2024-02-21 10:00:00,64.02,64.52,63.79,64.05,332836.0,64.02,64.52,63.79,64.05,332836.0
2024-02-21 10:30:00,63.99,64.32,63.8,64.11,149964.0,63.99,64.32,63.8,64.11,149964.0
2024-02-21 11:00:00,64.15,64.3,63.92,63.93,119916.0,64.15,64.3,63.92,63.93,119916.0
2024-02-21 11:30:00,63.96,63.99,63.76,63.99,225592.0,63.96,63.99,63.76,63.99,225592.0
2024-02-21 12:00:00,64.0,64.02,63.54,63.66,192400.0,64.0,64.02,63.54,63.66,192400.0
2024-02-21 12:30:00,63.66,63.8,63.58,63.72,194436.0,63.66,63.8,63.58,63.72,194436.0
2024-02-21 13:00:00,63.72,63.74,63.43,63.47,162596.0,63.72,63.74,63.43,63.47,162596.0
2024-02-21 13:30:00,63.45,63.85,63.44,63.63,224916.0,63.45,63.85,63.44,63.63,224916.0
2024-02-21 14:00:00,63.63,63.91,63.47,63.5,248276.0,63.63,63.91,63.47,63.5,248276.0
2024-02-21 14:30:00,63.5,63.55,63.27,63.39,618728.0,63.5,63.55,63.27,63.39,618728.0
2024-02-21 15:00:00,63.37,63.61,63.27,63.38,613324.0,63.37,63.61,63.27,63.38,613324.0
2024-02-21 15:30:00,63.38,63.89,63.35,63.62,1682488.0,63.38,63.89,63.35,63.62,1682488.0
2024-02-22 09:30:00,65.34,67.45,65.34,66.96,2658096.0,65.34,67.45,65.34,66.96,2658096.0
2024-02-22 10:00:00,67.01,67.29,66.68,66.78,1140612.0,67.01,67.29,66.68,66.78,1140612.0
2024-02-22 10:30:00,66.81,66.96,66.39,66.54,445160.0,66.81,66.96,66.39,66.54,445160.0
2024-02-22 11:00:00,66.44,66.67,66.29,66.51,287864.0,66.44,66.67,66.29,66.51,287864.0
2024-02-22 11:30:00,66.52,66.63,66.06,66.16,416092.0,66.52,66.63,66.06,66.16,416092.0
2024-02-22 12:00:00,66.19,66.27,65.88,66.05,248172.0,66.19,66.27,65.88,66.05,248172.0
2024-02-22 12:30:00,66.06,66.75,66.06,66.73,550644.0,66.06,66.75,66.06,66.73,550644.0
2024-02-22 13:00:00,66.71,66.99,66.58,66.61,275404.0,66.71,66.99,66.58,66.61,275404.0
2024-02-22 13:30:00,66.64,67.16,66.59,67.13,524696.0,66.64,67.16,66.59,67.13,524696.0
2024-02-22 14:00:00,67.13,67.52,67.09,67.44,810836.0,67.13,67.52,67.09,67.44,810836.0
2024-02-22 14:30:00,67.42,67.55,67.12,67.17,433132.0,67.42,67.55,67.12,67.17,433132.0
2024-02-22 15:00:00,67.17,67.29,67.05,67.11,289708.0,67.17,67.29,67.05,67.11,289708.0
2024-02-22 15:30:00,67.11,67.42,67.07,67.2,842252.0,67.11,67.42,67.07,67.2,842252.0
2024-02-23 09:30:00,67.38,68.44,66.85,66.93,1116012.0,67.38,68.44,66.85,66.93,1116012.0
2024-02-23 10:00:00,66.92,67.25,66.8,66.94,308292.0,66.92,67.25,66.8,66.94,308292.0
2024-02-23 10:30:00,66.93,66.94,66.31,66.32,264176.0,66.93,66.94,66.31,66.32,264176.0
2024-02-23 11:00:00,66.33,66.36,66.0,66.25,209444.0,66.33,66.36,66.0,66.25,209444.0
2024-02-23 11:30:00,66.25,66.51,66.18,66.5,130612.0,66.25,66.51,66.18,66.5,130612.0
2024-02-23 12:00:00,66.52,66.73,66.44,66.53,148316.0,66.52,66.73,66.44,66.53,148316.0
2024-02-23 12:30:00,66.56,66.83,66.42,66.81,123196.0,66.56,66.83,66.42,66.81,123196.0
2024-02-23 13:00:00,66.84,67.18,66.8,67.13,279552.0,66.84,67.18,66.8,67.13,279552.0
2024-02-23 13:30:00,67.11,67.17,66.83,66.87,170568.0,67.11,67.17,66.83,66.87,170568.0
2024-02-23 14:00:00,66.83,66.93,66.73,66.73,192304.0,66.83,66.93,66.73,66.73,192304.0
2024-02-23 14:30:00,66.78,67.01,66.77,66.97,176728.0,66.78,67.01,66.77,66.97,176728.0
2024-02-23 15:00:00,66.96,66.99,66.63,66.65,371224.0,66.96,66.99,66.63,66.65,371224.0
2024-02-23 15:30:00,66.69,66.99,66.67,66.92,618660.0,66.69,66.99,66.67,66.92,618660.0
2024-02-26 09:30:00,67.5,67.88,67.15,67.79,681304.0,67.5,67.88,67.15,67.79,681304.0
2024-02-26 10:00:00,67.77,68.44,67.72,68.17,822648.0,67.77,68.44,67.72,68.17,822648.0
2024-02-26 10:30:00,68.22,68.62,68.13,68.5,452144.0,68.22,68.62,68.13,68.5,452144.0
2024-02-26 11:00:00,68.45,68.89,68.42,68.83,350792.0,68.45,68.89,68.42,68.83,350792.0
2024-02-26 11:30:00,68.87,69.1,68.71,68.79,374024.0,68.87,69.1,68.71,68.79,374024.0
2024-02-26 12:00:00,68.77,69.17,68.7,69.16,728672.0,68.77,69.17,68.7,69.16,728672.0
2024-02-26 12:30:00,69.17,69.31,69.11,69.25,235656.0,69.17,69.31,69.11,69.25,235656.0
2024-02-26 13:00:00,69.25,69.25,68.89,68.92,220596.0,69.25,69.25,68.89,68.92,220596.0
2024-02-26 13:30:00,68.89,69.03,68.8,69.0,246600.0,68.89,69.03,68.8,69.0,246600.0
2024-02-26 14:00:00,69.0,69.1,68.8,68.97,309192.0,69.0,69.1,68.8,68.97,309192.0
2024-02-26 14:30:00,68.95,68.97,68.72,68.8,156736.0,68.95,68.97,68.72,68.8,156736.0
2024-02-26 15:00:00,68.78,68.94,68.72,68.77,259068.0,68.78,68.94,68.72,68.77,259068.0
2024-02-26 15:30:00,68.77,68.81,68.42,68.44,471424.0,68.77,68.81,68.42,68.44,471424.0
2024-02-27 09:30:00,68.52,68.87,67.91,68.79,564032.0,68.52,68.87,67.91,68.79,564032.0
2024-02-27 10:00:00,68.83,69.08,68.64,68.82,300268.0,68.83,69.08,68.64,68.82,300268.0
2024-02-27 10:30:00,68.81,68.84,68.42,68.79,144640.0,68.81,68.84,68.42,68.79,144640.0
2024-02-27 11:00:00,68.75,68.99,68.62,68.63,111012.0,68.75,68.99,68.62,68.63,111012.0
2024-02-27 11:30:00,68.66,68.79,68.55,68.7,173876.0,68.66,68.79,68.55,68.7,173876.0
2024-02-27 12:00:00,68.73,68.75,68.44,68.49,97680.0,68.73,68.75,68.44,68.49,97680.0
2024-02-27 12:30:00,68.49,68.58,68.05,68.06,100028.0,68.49,68.58,68.05,68.06,100028.0
2024-02-27 13:00:00,68.06,68.12,67.92,67.92,139824.0,68.06,68.12,67.92,67.92,139824.0
2024-02-27 13:30:00,67.95,68.14,67.92,68.12,106268.0,67.95,68.14,67.92,68.12,106268.0
2024-02-27 14:00:00,68.14,68.22,68.06,68.09,91260.0,68.14,68.22,68.06,68.09,91260.0
2024-02-27 14:30:00,68.11,68.23,67.97,68.2,215924.0,68.11,68.23,67.97,68.2,215924.0
2024-02-27 15:00:00,68.22,68.24,67.91,68.07,115848.0,68.22,68.24,67.91,68.07,115848.0
2024-02-27 15:30:00,68.09,68.09,67.8,67.94,317948.0,68.09,68.09,67.8,67.94,317948.0
2024-02-28 09:30:00,67.65,68.03,67.54,67.77,292228.0,67.65,68.03,67.54,67.77,292228.0
2024-02-28 10:00:00,67.73,67.86,67.56,67.74,128332.0,67.73,67.86,67.56,67.74,128332.0
2024-02-28 10:30:00,67.77,68.28,67.7,68.25,290012.0,67.77,68.28,67.7,68.25,290012.0
2024-02-28 11:00:00,68.28,68.73,68.22,68.73,195212.0,68.28,68.73,68.22,68.73,195212.0
2024-02-28 11:30:00,68.69,68.89,68.6,68.75,232304.0,68.69,68.89,68.6,68.75,232304.0
2024-02-28 12:00:00,68.76,68.77,68.21,68.23,110240.0,68.76,68.77,68.21,68.23,110240.0
2024-02-28 12:30:00,68.2,68.41,68.15,68.41,96896.0,68.2,68.41,68.15,68.41,96896.0
2024-02-28 13:00:00,68.44,68.46,68.2,68.42,107208.0,68.44,68.46,68.2,68.42,107208.0
2024-02-28 13:30:00,68.45,68.51,68.33,68.36,100680.0,68.45,68.51,68.33,68.36,100680.0
2024-02-28 14:00:00,68.36,68.47,68.22,68.3,114728.0,68.36,68.47,68.22,68.3,114728.0
2024-02-28 14:30:00,68.29,68.31,68.05,68.22,127072.0,68.29,68.31,68.05,68.22,127072.0
2024-02-28 15:00:00,68.22,68.25,68.05,68.14,132340.0,68.22,68.25,68.05,68.14,132340.0
2024-02-28 15:30:00,68.14,68.32,67.99,68.31,402712.0,68.14,68.32,67.99,68.31,402712.0
2024-02-29 09:30:00,68.75,69.22,68.67,69.11,332688.0,68.75,69.22,68.67,69.11,332688.0
2024-02-29 10:00:00,69.13,69.17,68.57,68.71,281452.0,69.13,69.17,68.57,68.71,281452.0
2024-02-29 10:30:00,68.73,69.13,68.73,69.0,238112.0,68.73,69.13,68.73,69.0,238112.0
2024-02-29 11:00:00,69.03,69.2,68.81,69.1,145032.0,69.03,69.2,68.81,69.1,145032.0
2024-02-29 11:30:00,69.1,69.17,68.57,69.14,107892.0,69.1,69.17,68.57,69.14,107892.0
2024-02-29 12:00:00,69.09,69.5,69.05,69.42,176312.0,69.09,69.5,69.05,69.42,176312.0
2024-02-29 12:30:00,69.44,69.54,69.08,69.42,236736.0,69.44,69.54,69.08,69.42,236736.0
2024-02-29 13:00:00,69.43,69.49,69.32,69.42,174156.0,69.43,69.49,69.32,69.42,174156.0
2024-02-29 13:30:00,69.42,69.48,69.15,69.2,211136.0,69.42,69.48,69.15,69.2,211136.0
2024-02-29 14:00:00,69.22,69.33,69.09,69.18,281200.0,69.22,69.33,69.09,69.18,281200.0
2024-02-29 14:30:00,69.17,69.27,69.08,69.21,121900.0,69.17,69.27,69.08,69.21,121900.0
2024-02-29 15:00:00,69.2,69.31,69.12,69.3,232340.0,69.2,69.31,69.12,69.3,232340.0
2024-02-29 15:30:00,69.31,69.5,69.01,69.36,1126260.0,69.31,69.5,69.01,69.36,1126260.0
2024-03-01 09:30:00,70.4,71.72,70.25,71.41,1276080.0,70.4,71.72,70.25,71.41,1276080.0
2024-03-01 10:00:00,71.5,72.03,71.29,71.67,893892.0,71.5,72.03,71.29,71.67,893892.0
2024-03-01 10:30:00,71.61,71.97,71.52,71.85,337328.0,71.61,71.97,71.52,71.85,337328.0
2024-03-01 11:00:00,71.87,72.0,71.64,71.81,863392.0,71.87,72.0,71.64,71.81,863392.0
2024-03-01 11:30:00,71.79,72.05,71.69,72.0,457436.0,71.79,72.05,71.69,72.0,457436.0
2024-03-01 12:00:00,71.97,72.0,71.58,71.74,285792.0,71.97,72.0,71.58,71.74,285792.0
2024-03-01 12:30:00,71.74,71.74,71.56,71.66,134244.0,71.74,71.74,71.56,71.66,134244.0
2024-03-01 13:00:00,71.67,72.03,71.65,71.95,592092.0,71.67,72.03,71.65,71.95,592092.0
2024-03-01 13:30:00,72.0,72.06,71.87,71.95,126372.0,72.0,72.06,71.87,71.95,126372.0
2024-03-01 14:00:00,71.98,72.1,71.88,71.93,180772.0,71.98,72.1,71.88,71.93,180772.0
2024-03-01 14:30:00,71.96,72.04,71.85,71.87,232376.0,71.96,72.04,71.85,71.87,232376.0
2024-03-01 15:00:00,71.86,71.86,71.48,71.68,216508.0,71.86,71.86,71.48,71.68,216508.0
2024-03-01 15:30:00,71.72,71.97,71.64,71.93,782236.0,71.72,71.97,71.64,71.93,782236.0
2024-03-04 09:30:00,72.0,72.56,71.62,72.23,714816.0,72.0,72.56,71.62,72.23,714816.0
2024-03-04 10:00:00,72.17,72.48,72.04,72.22,305756.0,72.17,72.48,72.04,72.22,305756.0
2024-03-04 10:30:00,72.2,72.58,71.98,72.56,609456.0,72.2,72.58,71.98,72.56,609456.0
2024-03-04 11:00:00,72.56,72.81,72.46,72.6,642256.0,72.56,72.81,72.46,72.6,642256.0
2024-03-04 11:30:00,72.61,72.64,72.25,72.37,172452.0,72.61,72.64,72.25,72.37,172452.0
2024-03-04 12:00:00,72.36,72.79,72.35,72.65,176808.0,72.36,72.79,72.35,72.65,176808.0
2024-03-04 12:30:00,72.66,72.82,72.58,72.75,499396.0,72.66,72.82,72.58,72.75,499396.0
2024-03-04 13:00:00,72.74,72.74,72.3,72.42,139256.0,72.74,72.74,72.3,72.42,139256.0
2024-03-04 13:30:00,72.42,72.44,72.28,72.4,105044.0,72.42,72.44,72.28,72.4,105044.0
2024-03-04 14:00:00,72.38,72.42,72.29,72.32,116228.0,72.38,72.42,72.29,72.32,116228.0
2024-03-04 14:30:00,72.33,72.55,72.32,72.41,148528.0,72.33,72.55,72.32,72.41,148528.0
2024-03-04 15:00:00,72.4,72.81,72.38,72.55,343588.0,72.4,72.81,72.38,72.55,343588.0
2024-03-04 15:30:00,72.61,72.61,71.84,71.99,876048.0,72.61,72.61,71.84,71.99,876048.0
2024-03-05 09:30:00,71.01,71.02,69.46,69.88,905820.0,71.01,71.02,69.46,69.88,905820.0
2024-03-05 10:00:00,69.83,69.99,68.94,69.18,488704.0,69.83,69.99,68.94,69.18,488704.0
2024-03-05 10:30:00,69.13,69.63,68.78,69.56,406452.0,69.13,69.63,68.78,69.56,406452.0
2024-03-05 11:00:00,69.56,69.72,69.21,69.71,206920.0,69.56,69.72,69.21,69.71,206920.0
2024-03-05 11:30:00,69.68,69.73,69.35,69.54,171032.0,69.68,69.73,69.35,69.54,171032.0
2024-03-05 12:00:00,69.56,69.65,69.29,69.59,199228.0,69.56,69.65,69.29,69.59,199228.0
2024-03-05 12:30:00,69.59,70.01,69.59,69.97,201600.0,69.59,70.01,69.59,69.97,201600.0
2024-03-05 13:00:00,69.95,69.96,69.54,69.63,139992.0,69.95,69.96,69.54,69.63,139992.0
2024-03-05 13:30:00,69.64,69.75,69.4,69.4,100916.0,69.64,69.75,69.4,69.4,100916.0
2024-03-05 14:00:00,69.42,69.7,69.39,69.57,120940.0,69.42,69.7,69.39,69.57,120940.0
2024-03-05 14:30:00,69.55,69.64,69.44,69.6,200940.0,69.55,69.64,69.44,69.6,200940.0
2024-03-05 15:00:00,69.61,69.81,69.36,69.41,177060.0,69.61,69.81,69.36,69.41,177060.0
2024-03-05 15:30:00,69.41,70.2,69.37,70.14,650936.0,69.41,70.2,69.37,70.14,650936.0
2024-03-06 09:30:00,71.08,71.46,70.62,70.72,646896.0,71.08,71.46,70.62,70.72,646896.0
2024-03-06 10:00:00,70.68,70.71,70.13,70.61,256672.0,70.68,70.71,70.13,70.61,256672.0
2024-03-06 10:30:00,70.58,71.32,70.49,71.23,177236.0,70.58,71.32,70.49,71.23,177236.0
2024-03-06 11:00:00,71.26,71.36,71.0,71.18,144628.0,71.26,71.36,71.0,71.18,144628.0
2024-03-06 11:30:00,71.17,71.54,71.03,71.47,175044.0,71.17,71.54,71.03,71.47,175044.0
2024-03-06 12:00:00,71.49,71.7,71.39,71.48,200640.0,71.49,71.7,71.39,71.48,200640.0
2024-03-06 12:30:00,71.46,71.64,71.15,71.17,167892.0,71.46,71.64,71.15,71.17,167892.0
2024-03-06 13:00:00,71.18,71.32,71.08,71.26,168972.0,71.18,71.32,71.08,71.26,168972.0
2024-03-06 13:30:00,71.23,71.48,70.9,71.35,288564.0,71.23,71.48,70.9,71.35,288564.0
2024-03-06 14:00:00,71.27,71.61,71.1,71.5,225500.0,71.27,71.61,71.1,71.5,225500.0
2024-03-06 14:30:00,71.56,71.58,71.15,71.27,177888.0,71.56,71.58,71.15,71.27,177888.0
2024-03-06 15:00:00,71.23,71.42,71.07,71.23,283328.0,71.23,71.42,71.07,71.23,283328.0
2024-03-06 15:30:00,71.22,71.36,70.84,71.17,560180.0,71.22,71.36,70.84,71.17,560180.0
2024-03-07 09:30:00,71.5,71.6,70.55,71.28,707304.0,71.5,71.6,70.55,71.28,707304.0
2024-03-07 10:00:00,71.29,71.75,71.22,71.68,217556.0,71.29,71.75,71.22,71.68,217556.0
2024-03-07 10:30:00,71.7,71.75,71.33,71.57,387176.0,71.7,71.75,71.33,71.57,387176.0
2024-03-07 11:00:00,71.5,71.73,71.4,71.7,170904.0,71.5,71.73,71.4,71.7,170904.0
2024-03-07 11:30:00,71.66,71.9,71.6,71.87,555684.0,71.66,71.9,71.6,71.87,555684.0
2024-03-07 12:00:00,71.92,72.22,71.9,72.06,163536.0,71.92,72.22,71.9,72.06,163536.0
2024-03-07 12:30:00,72.03,72.06,71.67,71.71,316760.0,72.03,72.06,71.67,71.71,316760.0
2024-03-07 13:00:00,71.71,71.74,71.36,71.55,262616.0,71.71,71.74,71.36,71.55,262616.0
2024-03-07 13:30:00,71.55,71.82,71.5,71.8,277616.0,71.55,71.82,71.5,71.8,277616.0
2024-03-07 14:00:00,71.8,71.88,71.73,71.81,295568.0,71.8,71.88,71.73,71.81,295568.0
2024-03-07 14:30:00,71.79,71.85,71.42,71.43,239644.0,71.79,71.85,71.42,71.43,239644.0
2024-03-07 15:00:00,71.42,71.48,71.17,71.21,461344.0,71.42,71.48,71.17,71.21,461344.0
2024-03-07 15:30:00,71.21,71.66,71.11,71.6,489440.0,71.21,71.66,71.11,71.6,489440.0
2024-03-08 09:30:00,71.62,71.83,70.45,71.1,667636.0,71.62,71.83,70.45,71.1,667636.0
2024-03-08 10:00:00,71.14,71.38,70.94,71.02,286756.0,71.14,71.38,70.94,71.02,286756.0
2024-03-08 10:30:00,71.05,71.11,70.45,70.57,509480.0,71.05,71.11,70.45,70.57,509480.0
2024-03-08 11:00:00,70.58,70.58,69.33,69.4,482704.0,70.58,70.58,69.33,69.4,482704.0
2024-03-08 11:30:00,69.4,69.63,69.11,69.31,544156.0,69.4,69.63,69.11,69.31,544156.0
2024-03-08 12:00:00,69.31,69.33,68.89,69.22,296352.0,69.31,69.33,68.89,69.22,296352.0
2024-03-08 12:30:00,69.25,69.48,68.84,68.91,429224.0,69.25,69.48,68.84,68.91,429224.0
2024-03-08 13:00:00,68.86,69.2,68.52,68.56,520460.0,68.86,69.2,68.52,68.56,520460.0
2024-03-08 13:30:00,68.54,68.54,68.07,68.44,501120.0,68.54,68.54,68.07,68.44,501120.0
2024-03-08 14:00:00,68.47,68.89,68.47,68.76,551320.0,68.47,68.89,68.47,68.76,551320.0
2024-03-08 14:30:00,68.76,69.01,68.66,68.79,335348.0,68.76,69.01,68.66,68.79,335348.0
2024-03-08 15:00:00,68.77,69.06,68.54,68.62,531616.0,68.77,69.06,68.54,68.62,531616.0
2024-03-08 15:30:00,68.63,68.84,68.27,68.28,1202084.0,68.63,68.84,68.27,68.28,1202084.0
2024-03-11 09:30:00,67.33,67.95,65.9,66.19,1064112.0,67.33,67.95,65.9,66.19,1064112.0
2024-03-11 10:00:00,66.15,67.21,65.91,67.07,556980.0,66.15,67.21,65.91,67.07,556980.0
2024-03-11 10:30:00,67.07,67.93,66.88,67.81,414196.0,67.07,67.93,66.88,67.81,414196.0
2024-03-11 11:00:00,67.79,67.93,67.08,67.2,270940.0,67.79,67.93,67.08,67.2,270940.0
2024-03-11 11:30:00,67.15,67.72,67.12,67.67,199828.0,67.15,67.72,67.12,67.67,199828.0
2024-03-11 12:00:00,67.67,67.67,67.33,67.52,140676.0,67.67,67.67,67.33,67.52,140676.0
2024-03-11 12:30:00,67.52,67.81,67.52,67.75,147316.0,67.52,67.81,67.52,67.75,147316.0
2024-03-11 13:00:00,67.71,67.73,67.44,67.58,121864.0,67.71,67.73,67.44,67.58,121864.0
2024-03-11 13:30:00,67.58,67.61,67.25,67.54,173312.0,67.58,67.61,67.25,67.54,173312.0
2024-03-11 14:00:00,67.55,67.71,67.47,67.65,175216.0,67.55,67.71,67.47,67.65,175216.0
2024-03-11 14:30:00,67.65,67.77,67.59,67.71,152316.0,67.65,67.77,67.59,67.71,152316.0
2024-03-11 15:00:00,67.69,67.72,67.42,67.54,245096.0,67.69,67.72,67.42,67.54,245096.0
2024-03-11 15:30:00,67.54,67.81,67.5,67.79,677316.0,67.54,67.81,67.5,67.79,677316.0
2024-03-12 09:30:00,68.25,68.55,67.67,68.29,465468.0,68.25,68.55,67.67,68.29,465468.0
2024-03-12 10:00:00,68.35,68.89,68.32,68.88,312864.0,68.35,68.89,68.32,68.88,312864.0
2024-03-12 10:30:00,68.9,69.33,68.9,69.08,504036.0,68.9,69.33,68.9,69.08,504036.0
2024-03-12 11:00:00,69.08,69.46,69.03,69.46,185664.0,69.08,69.46,69.03,69.46,185664.0
2024-03-12 11:30:00,69.44,69.46,69.02,69.08,299780.0,69.44,69.46,69.02,69.08,299780.0
2024-03-12 12:00:00,69.08,69.38,68.94,69.09,177540.0,69.08,69.38,68.94,69.09,177540.0
2024-03-12 12:30:00,69.11,69.14,68.77,68.8,188288.0,69.11,69.14,68.77,68.8,188288.0
2024-03-12 13:00:00,68.8,69.14,68.55,69.13,322888.0,68.8,69.14,68.55,69.13,322888.0
2024-03-12 13:30:00,69.13,69.75,69.12,69.7,256212.0,69.13,69.75,69.12,69.7,256212.0
2024-03-12 14:00:00,69.7,70.09,69.64,70.07,409208.0,69.7,70.09,69.64,70.07,409208.0
2024-03-12 14:30:00,70.06,70.22,69.63,69.91,508280.0,70.06,70.22,69.63,69.91,508280.0
2024-03-12 15:00:00,69.91,70.04,69.83,70.0,394884.0,69.91,70.04,69.83,70.0,394884.0
2024-03-12 15:30:00,69.99,70.49,69.98,70.48,894920.0,69.99,70.49,69.98,70.48,894920.0
2024-03-13 09:30:00,69.99,70.0,69.26,69.49,756316.0,69.99,70.0,69.26,69.49,756316.0
2024-03-13 10:00:00,69.44,69.93,69.21,69.93,506692.0,69.44,69.93,69.21,69.93,506692.0
2024-03-13 10:30:00,69.92,70.28,69.68,69.85,299868.0,69.92,70.28,69.68,69.85,299868.0
2024-03-13 11:00:00,69.85,70.04,69.56,69.57,189688.0,69.85,70.04,69.56,69.57,189688.0
2024-03-13 11:30:00,69.57,69.86,69.51,69.69,270552.0,69.57,69.86,69.51,69.69,270552.0
2024-03-13 12:00:00,69.69,69.85,69.62,69.62,173508.0,69.69,69.85,69.62,69.62,173508.0
2024-03-13 12:30:00,69.65,69.85,69.58,69.81,127744.0,69.65,69.85,69.58,69.81,127744.0
2024-03-13 13:00:00,69.83,69.92,69.64,69.76,243576.0,69.83,69.92,69.64,69.76,243576.0
2024-03-13 13:30:00,69.76,69.89,69.69,69.79,201324.0,69.76,69.89,69.69,69.79,201324.0
2024-03-13 14:00:00,69.8,70.24,69.77,70.17,208160.0,69.8,70.24,69.77,70.17,208160.0
2024-03-13 14:30:00,70.19,70.56,70.19,70.39,163060.0,70.19,70.56,70.19,70.39,163060.0
2024-03-13 15:00:00,70.42,70.47,69.9,70.02,189848.0,70.42,70.47,69.9,70.02,189848.0
2024-03-13 15:30:00,70.04,70.24,69.92,70.18,1128916.0,70.04,70.24,69.92,70.18,1128916.0
2024-03-14 09:30:00,70.4,71.42,70.04,70.19,655160.0,70.4,71.42,70.04,70.19,655160.0
2024-03-14 10:00:00,70.14,71.02,70.06,71.02,264012.0,70.14,71.02,70.06,71.02,264012.0
2024-03-14 10:30:00,71.02,71.1,70.68,70.93,299564.0,71.02,71.1,70.68,70.93,299564.0
2024-03-14 11:00:00,70.92,71.14,70.88,71.08,350396.0,70.92,71.14,70.88,71.08,350396.0
2024-03-14 11:30:00,71.09,71.29,71.03,71.2,391720.0,71.09,71.29,71.03,71.2,391720.0
2024-03-14 12:00:00,71.2,71.42,71.06,71.36,233000.0,71.2,71.42,71.06,71.36,233000.0
2024-03-14 12:30:00,71.38,71.44,71.0,71.0,228140.0,71.38,71.44,71.0,71.0,228140.0
2024-03-14 13:00:00,71.01,71.02,70.53,70.57,250516.0,71.01,71.02,70.53,70.57,250516.0
2024-03-14 13:30:00,70.54,70.9,70.41,70.85,270548.0,70.54,70.9,70.41,70.85,270548.0
2024-03-14 14:00:00,70.89,71.02,70.78,70.95,193292.0,70.89,71.02,70.78,70.95,193292.0
2024-03-14 14:30:00,70.94,71.21,70.89,71.0,258272.0,70.94,71.21,70.89,71.0,258272.0
2024-03-14 15:00:00,70.96,71.06,70.64,70.84,398764.0,70.96,71.06,70.64,70.84,398764.0
2024-03-14 15:30:00,70.85,71.25,70.79,71.06,1519224.0,70.85,71.25,70.79,71.06,1519224.0
2024-03-15 09:30:00,69.8,70.45,69.02,69.44,1223992.0,69.8,70.45,69.02,69.44,1223992.0
2024-03-15 10:00:00,69.4,69.85,69.05,69.74,589744.0,69.4,69.85,69.05,69.74,589744.0
2024-03-15 10:30:00,69.74,69.92,69.4,69.63,313508.0,69.74,69.92,69.4,69.63,313508.0
2024-03-15 11:00:00,69.64,69.8,69.39,69.73,284848.0,69.64,69.8,69.39,69.73,284848.0
2024-03-15 11:30:00,69.76,69.77,69.49,69.61,192636.0,69.76,69.77,69.49,69.61,192636.0
2024-03-15 12:00:00,69.63,69.68,69.17,69.43,209384.0,69.63,69.68,69.17,69.43,209384.0
2024-03-15 12:30:00,69.45,69.64,69.45,69.52,154532.0,69.45,69.64,69.45,69.52,154532.0
2024-03-15 13:00:00,69.53,69.79,69.48,69.72,136088.0,69.53,69.79,69.48,69.72,136088.0
2024-03-15 13:30:00,69.72,70.01,69.72,69.99,232236.0,69.72,70.01,69.72,69.99,232236.0
2024-03-15 14:00:00,69.98,70.11,69.95,70.04,190912.0,69.98,70.11,69.95,70.04,190912.0
2024-03-15 14:30:00,70.05,70.07,69.78,69.92,208672.0,70.05,70.07,69.78,69.92,208672.0
2024-03-15 15:00:00,69.89,70.07,69.77,70.03,283908.0,69.89,70.07,69.77,70.03,283908.0
2024-03-15 15:30:00,70.05,70.13,69.33,69.49,1168456.0,70.05,70.13,69.33,69.49,1168456.0
2024-03-18 09:30:00,70.6,71.35,70.26,70.73,460316.0,70.6,71.35,70.26,70.73,460316.0
2024-03-18 10:00:00,70.72,72.13,70.69,71.99,569824.0,70.72,72.13,70.69,71.99,569824.0
2024-03-18 10:30:00,72.02,72.09,71.8,72.0,658248.0,72.02,72.09,71.8,72.0,658248.0
2024-03-18 11:00:00,72.01,72.07,71.24,71.48,545596.0,72.01,72.07,71.24,71.48,545596.0
2024-03-18 11:30:00,71.44,71.57,71.25,71.5,488944.0,71.44,71.57,71.25,71.5,488944.0
2024-03-18 12:00:00,71.47,71.86,71.25,71.61,392804.0,71.47,71.86,71.25,71.61,392804.0
2024-03-18 12:30:00,71.59,71.66,71.2,71.32,385460.0,71.59,71.66,71.2,71.32,385460.0
2024-03-18 13:00:00,71.3,71.94,71.29,71.79,883380.0,71.3,71.94,71.29,71.79,883380.0
2024-03-18 13:30:00,71.81,71.9,71.61,71.82,228944.0,71.81,71.9,71.61,71.82,228944.0
2024-03-18 14:00:00,71.82,72.14,71.78,72.06,328552.0,71.82,72.14,71.78,72.06,328552.0
2024-03-18 14:30:00,72.05,72.06,71.75,71.93,338248.0,72.05,72.06,71.75,71.93,338248.0
2024-03-18 15:00:00,71.95,72.24,71.95,72.2,328272.0,71.95,72.24,71.95,72.2,328272.0
2024-03-18 15:30:00,72.2,72.42,72.0,72.34,1548780.0,72.2,72.42,72.0,72.34,1548780.0
2024-03-19 09:30:00,71.0,71.09,69.02,69.16,1353792.0,71.0,71.09,69.02,69.16,1353792.0
2024-03-19 10:00:00,69.15,69.3,68.33,68.51,988884.0,69.15,69.3,68.33,68.51,988884.0
2024-03-19 10:30:00,68.48,69.19,68.15,68.75,1114308.0,68.48,69.19,68.15,68.75,1114308.0
2024-03-19 11:00:00,68.78,68.83,68.27,68.58,456448.0,68.78,68.83,68.27,68.58,456448.0
2024-03-19 11:30:00,68.59,69.06,68.48,68.51,617068.0,68.59,69.06,68.48,68.51,617068.0
2024-03-19 12:00:00,68.52,69.53,68.48,69.5,652612.0,68.52,69.53,68.48,69.5,652612.0
2024-03-19 12:30:00,69.53,70.36,69.51,70.17,642236.0,69.53,70.36,69.51,70.17,642236.0
2024-03-19 13:00:00,70.18,70.57,70.1,70.53,344396.0,70.18,70.57,70.1,70.53,344396.0
2024-03-19 13:30:00,70.57,71.01,70.54,70.86,564684.0,70.57,71.01,70.54,70.86,564684.0
2024-03-19 14:00:00,70.83,71.31,70.81,71.24,677168.0,70.83,71.31,70.81,71.24,677168.0
2024-03-19 14:30:00,71.24,71.63,71.22,71.55,575900.0,71.24,71.63,71.22,71.55,575900.0
2024-03-19 15:00:00,71.55,71.73,71.19,71.69,1005544.0,71.55,71.73,71.19,71.69,1005544.0
2024-03-19 15:30:00,71.67,72.06,71.58,71.74,1915232.0,71.67,72.06,71.58,71.74,1915232.0
2024-03-20 09:30:00,72.26,73.89,71.44,72.2,1177624.0,72.26,73.89,71.44,72.2,1177624.0
2024-03-20 10:00:00,72.13,72.42,71.77,72.28,496460.0,72.13,72.42,71.77,72.28,496460.0
2024-03-20 10:30:00,72.28,72.38,71.83,71.92,182444.0,72.28,72.38,71.83,71.92,182444.0
2024-03-20 11:00:00,71.94,72.81,71.9,72.64,335852.0,71.94,72.81,71.9,72.64,335852.0
2024-03-20 11:30:00,72.65,72.77,72.36,72.44,403648.0,72.65,72.77,72.36,72.44,403648.0
2024-03-20 12:00:00,72.42,73.0,72.28,72.88,236440.0,72.42,73.0,72.28,72.88,236440.0
2024-03-20 12:30:00,72.83,72.92,72.5,72.6,387860.0,72.83,72.92,72.5,72.6,387860.0
2024-03-20 13:00:00,72.57,72.72,72.5,72.64,92832.0,72.57,72.72,72.5,72.64,92832.0
2024-03-20 13:30:00,72.61,72.91,72.53,72.65,423224.0,72.61,72.91,72.53,72.65,423224.0
2024-03-20 14:00:00,72.61,73.52,72.61,73.16,906232.0,72.61,73.52,72.61,73.16,906232.0
2024-03-20 14:30:00,73.27,73.5,72.76,73.23,652480.0,73.27,73.5,72.76,73.23,652480.0
2024-03-20 15:00:00,73.28,73.82,73.28,73.81,743568.0,73.28,73.82,73.28,73.81,743568.0
2024-03-20 15:30:00,73.79,74.19,73.51,74.19,1755120.0,73.79,74.19,73.51,74.19,1755120.0
2024-03-21 09:30:00,74.75,75.14,73.75,74.03,1131572.0,74.75,75.14,73.75,74.03,1131572.0
2024-03-21 10:00:00,73.97,75.21,73.86,74.77,638716.0,73.97,75.21,73.86,74.77,638716.0
2024-03-21 10:30:00,74.67,75.61,74.4,75.49,609268.0,74.67,75.61,74.4,75.49,609268.0
2024-03-21 11:00:00,75.54,76.07,75.47,75.95,515604.0,75.54,76.07,75.47,75.95,515604.0
2024-03-21 11:30:00,75.95,76.19,75.78,76.07,479424.0,75.95,76.19,75.78,76.07,479424.0
2024-03-21 12:00:00,76.04,76.37,76.0,76.31,271040.0,76.04,76.37,76.0,76.31,271040.0
2024-03-21 12:30:00,76.31,76.41,75.89,76.25,337480.0,76.31,76.41,75.89,76.25,337480.0
2024-03-21 13:00:00,76.26,76.36,76.02,76.03,292388.0,76.26,76.36,76.02,76.03,292388.0
2024-03-21 13:30:00,76.0,76.15,75.58,75.63,145556.0,76.0,76.15,75.58,75.63,145556.0
2024-03-21 14:00:00,75.64,75.66,75.36,75.53,173460.0,75.64,75.66,75.36,75.53,173460.0
2024-03-21 14:30:00,75.55,75.76,75.42,75.7,348140.0,75.55,75.76,75.42,75.7,348140.0
2024-03-21 15:00:00,75.67,75.73,75.45,75.71,261960.0,75.67,75.73,75.45,75.71,261960.0
2024-03-21 15:30:00,75.69,76.26,75.69,76.16,1288296.0,75.69,76.26,75.69,76.16,1288296.0
2024-03-22 09:30:00,75.75,76.26,75.75,76.09,774040.0,75.75,76.26,75.75,76.09,774040.0
2024-03-22 10:00:00,76.15,76.2,75.5,75.94,280600.0,76.15,76.2,75.5,75.94,280600.0
2024-03-22 10:30:00,75.95,75.98,75.64,75.82,307196.0,75.95,75.98,75.64,75.82,307196.0
2024-03-22 11:00:00,75.83,76.16,75.72,76.1,660608.0,75.83,76.16,75.72,76.1,660608.0
2024-03-22 11:30:00,76.06,76.29,75.82,76.01,387472.0,76.06,76.29,75.82,76.01,387472.0
2024-03-22 12:00:00,76.01,76.19,75.95,76.03,309776.0,76.01,76.19,75.95,76.03,309776.0
2024-03-22 12:30:00,76.05,76.38,75.91,76.36,272768.0,76.05,76.38,75.91,76.36,272768.0
2024-03-22 13:00:00,76.38,76.7,76.32,76.7,286672.0,76.38,76.7,76.32,76.7,286672.0
2024-03-22 13:30:00,76.68,76.83,76.6,76.8,256196.0,76.68,76.83,76.6,76.8,256196.0
2024-03-22 14:00:00,76.8,76.93,76.57,76.89,257552.0,76.8,76.93,76.57,76.89,257552.0
2024-03-22 14:30:00,76.94,76.94,76.63,76.71,320996.0,76.94,76.94,76.63,76.71,320996.0
2024-03-22 15:00:00,76.76,76.76,76.35,76.57,393732.0,76.76,76.76,76.35,76.57,393732.0
2024-03-22 15:30:00,76.56,76.66,76.35,76.63,1118080.0,76.56,76.66,76.35,76.63,1118080.0
2024-03-25 09:30:00,75.62,76.48,75.11,75.88,634632.0,75.62,76.48,75.11,75.88,634632.0
2024-03-25 10:00:00,75.88,76.64,75.79,76.6,263752.0,75.88,76.64,75.79,76.6,263752.0
2024-03-25 10:30:00,76.62,76.84,76.36,76.4,304552.0,76.62,76.84,76.36,76.4,304552.0
2024-03-25 11:00:00,76.39,76.65,76.23,76.42,189304.0,76.39,76.65,76.23,76.42,189304.0
2024-03-25 11:30:00,76.41,76.66,76.26,76.39,339120.0,76.41,76.66,76.26,76.39,339120.0
2024-03-25 12:00:00,76.43,76.51,76.19,76.44,119964.0,76.43,76.51,76.19,76.44,119964.0
2024-03-25 12:30:00,76.47,76.53,76.29,76.37,142012.0,76.47,76.53,76.29,76.37,142012.0
2024-03-25 13:00:00,76.33,76.49,76.32,76.46,124156.0,76.33,76.49,76.32,76.46,124156.0
2024-03-25 13:30:00,76.48,76.53,76.32,76.34,103544.0,76.48,76.53,76.32,76.34,103544.0
2024-03-25 14:00:00,76.34,76.5,76.17,76.3,250760.0,76.34,76.5,76.17,76.3,250760.0
2024-03-25 14:30:00,76.29,76.33,76.1,76.29,207104.0,76.29,76.33,76.1,76.29,207104.0
2024-03-25 15:00:00,76.29,76.31,76.05,76.13,268836.0,76.29,76.31,76.05,76.13,268836.0
2024-03-25 15:30:00,76.14,76.4,76.01,76.38,1308640.0,76.14,76.4,76.01,76.38,1308640.0
2024-03-26 09:30:00,75.12,76.31,74.3,76.19,998928.0,75.12,76.31,74.3,76.19,998928.0
2024-03-26 10:00:00,76.14,76.38,75.81,75.91,631564.0,76.14,76.38,75.81,75.91,631564.0
2024-03-26 10:30:00,75.88,75.92,75.16,75.34,780808.0,75.88,75.92,75.16,75.34,780808.0
2024-03-26 11:00:00,75.34,75.98,75.34,75.76,333376.0,75.34,75.98,75.34,75.76,333376.0
2024-03-26 11:30:00,75.75,75.87,75.64,75.76,446692.0,75.75,75.87,75.64,75.76,446692.0
2024-03-26 12:00:00,75.8,75.85,75.46,75.48,129912.0,75.8,75.85,75.46,75.48,129912.0
2024-03-26 12:30:00,75.53,75.61,75.33,75.39,156452.0,75.53,75.61,75.33,75.39,156452.0
2024-03-26 13:00:00,75.41,75.48,75.16,75.18,248640.0,75.41,75.48,75.16,75.18,248640.0
2024-03-26 13:30:00,75.19,75.39,75.08,75.25,184320.0,75.19,75.39,75.08,75.25,184320.0
2024-03-26 14:00:00,75.22,75.54,75.2,75.54,140952.0,75.22,75.54,75.2,75.54,140952.0
2024-03-26 14:30:00,75.56,75.61,75.31,75.31,104264.0,75.56,75.61,75.31,75.31,104264.0
2024-03-26 15:00:00,75.29,75.29,74.95,75.01,257340.0,75.29,75.29,74.95,75.01,257340.0
2024-03-26 15:30:00,75.01,75.05,74.39,74.46,1207924.0,75.01,75.05,74.39,74.46,1207924.0
2024-03-27 09:30:00,74.06,74.34,72.6,72.61,1056724.0,74.06,74.34,72.6,72.61,1056724.0
2024-03-27 10:00:00,72.65,72.67,71.67,71.85,845892.0,72.65,72.67,71.67,71.85,845892.0
2024-03-27 10:30:00,71.85,72.23,71.5,71.55,577616.0,71.85,72.23,71.5,71.55,577616.0
2024-03-27 11:00:00,71.51,71.89,71.39,71.4,377556.0,71.51,71.89,71.39,71.4,377556.0
2024-03-27 11:30:00,71.38,71.4,71.02,71.07,506268.0,71.38,71.4,71.02,71.07,506268.0
2024-03-27 12:00:00,71.06,71.75,71.05,71.75,303528.0,71.06,71.75,71.05,71.75,303528.0
2024-03-27 12:30:00,71.75,71.78,71.42,71.45,243548.0,71.75,71.78,71.42,71.45,243548.0
2024-03-27 13:00:00,71.44,71.45,71.19,71.26,184232.0,71.44,71.45,71.19,71.26,184232.0
2024-03-27 13:30:00,71.28,71.62,71.27,71.49,252768.0,71.28,71.62,71.27,71.49,252768.0
2024-03-27 14:00:00,71.49,71.7,71.36,71.53,245512.0,71.49,71.7,71.36,71.53,245512.0
2024-03-27 14:30:00,71.52,71.73,71.33,71.39,348872.0,71.52,71.73,71.33,71.39,348872.0
2024-03-27 15:00:00,71.41,71.61,71.26,71.58,400260.0,71.41,71.61,71.26,71.58,400260.0
2024-03-27 15:30:00,71.58,72.32,71.41,72.14,1481940.0,71.58,72.32,71.41,72.14,1481940.0
2024-03-28 09:30:00,71.95,73.24,71.5,72.83,681516.0,71.95,73.24,71.5,72.83,681516.0
2024-03-28 10:00:00,72.81,72.88,72.23,72.7,470860.0,72.81,72.88,72.23,72.7,470860.0
2024-03-28 10:30:00,72.66,73.1,72.65,73.03,192400.0,72.66,73.1,72.65,73.03,192400.0
2024-03-28 11:00:00,73.01,73.2,72.91,72.96,221192.0,73.01,73.2,72.91,72.96,221192.0
2024-03-28 11:30:00,72.97,73.06,72.73,72.85,206208.0,72.97,73.06,72.73,72.85,206208.0
2024-03-28 12:00:00,72.84,72.89,72.62,72.76,112336.0,72.84,72.89,72.62,72.76,112336.0
2024-03-28 12:30:00,72.78,72.78,72.58,72.67,171360.0,72.78,72.78,72.58,72.67,171360.0
2024-03-28 13:00:00,72.68,72.74,72.4,72.4,145744.0,72.68,72.74,72.4,72.4,145744.0
2024-03-28 13:30:00,72.4,72.53,72.38,72.38,80592.0,72.4,72.53,72.38,72.38,80592.0
2024-03-28 14:00:00,72.36,72.51,72.24,72.38,78680.0,72.36,72.51,72.24,72.38,78680.0
2024-03-28 14:30:00,72.38,72.6,72.26,72.58,92320.0,72.38,72.6,72.26,72.58,92320.0
2024-03-28 15:00:00,72.57,72.59,72.39,72.52,130364.0,72.57,72.59,72.39,72.52,130364.0
2024-03-28 15:30:00,72.5,72.64,72.36,72.49,658748.0,72.5,72.64,72.36,72.49,658748.0
2024-04-01 09:30:00,73.07,74.09,72.83,74.04,531340.0,73.07,74.09,72.83,74.04,531340.0
2024-04-01 10:00:00,73.99,74.22,73.66,73.85,275260.0,73.99,74.22,73.66,73.85,275260.0
2024-04-01 10:30:00,73.85,74.44,73.74,74.39,421980.0,73.85,74.44,73.74,74.39,421980.0
2024-04-01 11:00:00,74.39,74.4,73.51,73.7,265024.0,74.39,74.4,73.51,73.7,265024.0
2024-04-01 11:30:00,73.73,73.91,73.54,73.73,63052.0,73.73,73.91,73.54,73.73,63052.0
2024-04-01 12:00:00,73.7,74.02,73.68,73.94,58992.0,73.7,74.02,73.68,73.94,58992.0
2024-04-01 12:30:00,73.98,74.22,73.98,74.11,92472.0,73.98,74.22,73.98,74.11,92472.0
2024-04-01 13:00:00,74.08,74.47,74.02,74.44,200852.0,74.08,74.47,74.02,74.44,200852.0
2024-04-01 13:30:00,74.46,74.69,74.45,74.58,135260.0,74.46,74.69,74.45,74.58,135260.0
2024-04-01 14:00:00,74.58,74.63,74.41,74.47,91428.0,74.58,74.63,74.41,74.47,91428.0
2024-04-01 14:30:00,74.49,74.69,74.45,74.6,142088.0,74.49,74.69,74.45,74.6,142088.0
2024-04-01 15:00:00,74.6,74.64,74.33,74.4,105560.0,74.6,74.64,74.33,74.4,105560.0
2024-04-01 15:30:00,74.4,74.95,74.34,74.94,718264.0,74.4,74.95,74.34,74.94,718264.0
2024-04-02 09:30:00,72.92,73.44,71.75,72.14,1015808.0,72.92,73.44,71.75,72.14,1015808.0
2024-04-02 10:00:00,72.15,72.22,71.12,71.56,609792.0,72.15,72.22,71.12,71.56,609792.0
2024-04-02 10:30:00,71.61,71.78,71.16,71.25,301564.0,71.61,71.78,71.16,71.25,301564.0
2024-04-02 11:00:00,71.22,72.17,71.22,72.17,328184.0,71.22,72.17,71.22,72.17,328184.0
2024-04-02 11:30:00,72.14,72.3,72.11,72.25,211460.0,72.14,72.3,72.11,72.25,211460.0
2024-04-02 12:00:00,72.22,72.38,72.0,72.02,253864.0,72.22,72.38,72.0,72.02,253864.0
2024-04-02 12:30:00,71.99,72.3,71.97,72.29,151284.0,71.99,72.3,71.97,72.29,151284.0
2024-04-02 13:00:00,72.3,72.51,72.29,72.5,134456.0,72.3,72.51,72.29,72.5,134456.0
2024-04-02 13:30:00,72.45,72.48,72.2,72.24,84392.0,72.45,72.48,72.2,72.24,84392.0
2024-04-02 14:00:00,72.21,72.33,72.08,72.16,293332.0,72.21,72.33,72.08,72.16,293332.0
2024-04-02 14:30:00,72.17,72.31,72.16,72.24,93928.0,72.17,72.31,72.16,72.24,93928.0
2024-04-02 15:00:00,72.25,72.46,72.1,72.43,269496.0,72.25,72.46,72.1,72.43,269496.0
2024-04-02 15:30:00,72.42,72.83,72.36,72.76,862992.0,72.42,72.83,72.36,72.76,862992.0
2024-04-03 09:30:00,72.78,73.83,72.5,73.65,590428.0,72.78,73.83,72.5,73.65,590428.0
2024-04-03 10:00:00,73.73,74.3,73.73,74.11,257772.0,73.73,74.3,73.73,74.11,257772.0
2024-04-03 10:30:00,74.16,75.18,74.16,75.09,513172.0,74.16,75.18,74.16,75.09,513172.0
2024-04-03 11:00:00,75.09,75.17,74.84,75.01,439060.0,75.09,75.17,74.84,75.01,439060.0
2024-04-03 11:30:00,74.97,75.37,74.84,74.88,308632.0,74.97,75.37,74.84,74.88,308632.0
2024-04-03 12:00:00,74.89,75.0,74.72,74.99,159548.0,74.89,75.0,74.72,74.99,159548.0
2024-04-03 12:30:00,75.0,75.1,74.72,75.0,121668.0,75.0,75.1,74.72,75.0,121668.0
2024-04-03 13:00:00,75.0,75.09,74.88,75.08,125112.0,75.0,75.09,74.88,75.08,125112.0
2024-04-03 13:30:00,75.11,75.3,74.99,75.27,98180.0,75.11,75.3,74.99,75.27,98180.0
2024-04-03 14:00:00,75.24,75.35,75.17,75.26,161752.0,75.24,75.35,75.17,75.26,161752.0
2024-04-03 14:30:00,75.28,75.28,74.79,74.86,269712.0,75.28,75.28,74.79,74.86,269712.0
2024-04-03 15:00:00,74.87,74.87,74.34,74.39,233004.0,74.87,74.87,74.34,74.39,233004.0
2024-04-03 15:30:00,74.36,74.75,74.32,74.69,390024.0,74.36,74.75,74.32,74.69,390024.0
2024-04-04 09:30:00,75.24,75.88,74.86,74.97,400264.0,75.24,75.88,74.86,74.97,400264.0
2024-04-04 10:00:00,75.0,75.48,74.86,74.95,172652.0,75.0,75.48,74.86,74.95,172652.0
2024-04-04 10:30:00,74.91,75.15,74.89,75.09,279120.0,74.91,75.15,74.89,75.09,279120.0
2024-04-04 11:00:00,75.12,75.14,74.67,74.87,142988.0,75.12,75.14,74.67,74.87,142988.0
2024-04-04 11:30:00,74.91,75.03,74.81,74.89,593752.0,74.91,75.03,74.81,74.89,593752.0
2024-04-04 12:00:00,74.9,75.15,74.81,75.06,540600.0,74.9,75.15,74.81,75.06,540600.0
2024-04-04 12:30:00,75.03,75.15,74.97,75.0,101756.0,75.03,75.15,74.97,75.0,101756.0
2024-04-04 13:00:00,75.0,75.01,74.83,74.96,70340.0,75.0,75.01,74.83,74.96,70340.0
2024-04-04 13:30:00,74.97,75.0,74.68,74.68,96232.0,74.97,75.0,74.68,74.68,96232.0
2024-04-04 14:00:00,74.67,74.67,73.52,73.55,377440.0,74.67,74.67,73.52,73.55,377440.0
2024-04-04 14:30:00,73.51,73.67,72.92,73.01,241576.0,73.51,73.67,72.92,73.01,241576.0
2024-04-04 15:00:00,72.96,72.99,72.25,72.25,478120.0,72.96,72.99,72.25,72.25,478120.0
2024-04-04 15:30:00,72.24,72.53,72.14,72.23,854336.0,72.24,72.53,72.14,72.23,854336.0
2024-04-05 09:30:00,72.76,73.79,72.5,73.53,476888.0,72.76,73.79,72.5,73.53,476888.0
2024-04-05 10:00:00,73.63,73.75,73.14,73.29,216732.0,73.63,73.75,73.14,73.29,216732.0
2024-04-05 10:30:00,73.36,74.28,73.23,74.22,148056.0,73.36,74.28,73.23,74.22,148056.0
2024-04-05 11:00:00,74.2,74.2,73.52,74.03,136776.0,74.2,74.2,73.52,74.03,136776.0
2024-04-05 11:30:00,74.01,74.41,74.0,74.37,144168.0,74.01,74.41,74.0,74.37,144168.0
2024-04-05 12:00:00,74.38,74.56,74.34,74.45,145716.0,74.38,74.56,74.34,74.45,145716.0
2024-04-05 12:30:00,74.48,74.55,74.28,74.53,117080.0,74.48,74.55,74.28,74.53,117080.0
2024-04-05 13:00:00,74.51,74.51,74.19,74.29,124300.0,74.51,74.51,74.19,74.29,124300.0
2024-04-05 13:30:00,74.29,74.34,73.94,74.05,104424.0,74.29,74.34,73.94,74.05,104424.0
2024-04-05 14:00:00,73.98,74.34,73.81,74.16,179888.0,73.98,74.34,73.81,74.16,179888.0
2024-04-05 14:30:00,74.2,74.42,74.14,74.23,178020.0,74.2,74.42,74.14,74.23,178020.0
2024-04-05 15:00:00,74.3,74.39,74.11,74.21,206856.0,74.3,74.39,74.11,74.21,206856.0
2024-04-05 15:30:00,74.19,74.5,74.13,74.38,641828.0,74.19,74.5,74.13,74.38,641828.0
2024-04-08 09:30:00,74.25,74.63,73.33,73.98,309184.0,74.25,74.63,73.33,73.98,309184.0
2024-04-08 10:00:00,73.93,74.42,73.65,74.39,170388.0,73.93,74.42,73.65,74.39,170388.0
2024-04-08 10:30:00,74.45,74.69,74.37,74.46,242232.0,74.45,74.69,74.37,74.46,242232.0
2024-04-08 11:00:00,74.47,74.58,74.27,74.37,159604.0,74.47,74.58,74.27,74.37,159604.0
2024-04-08 11:30:00,74.34,74.39,74.01,74.39,117760.0,74.34,74.39,74.01,74.39,117760.0
2024-04-08 12:00:00,74.37,74.37,74.02,74.24,104936.0,74.37,74.37,74.02,74.24,104936.0
2024-04-08 12:30:00,74.2,74.73,74.19,74.7,229628.0,74.2,74.73,74.19,74.7,229628.0
2024-04-08 13:00:00,74.68,74.74,74.52,74.68,188236.0,74.68,74.74,74.52,74.68,188236.0
2024-04-08 13:30:00,74.72,74.75,74.4,74.58,120400.0,74.72,74.75,74.4,74.58,120400.0
2024-04-08 14:00:00,74.65,74.74,74.56,74.66,106380.0,74.65,74.74,74.56,74.66,106380.0
2024-04-08 14:30:00,74.61,74.69,74.47,74.65,114396.0,74.61,74.69,74.47,74.65,114396.0
2024-04-08 15:00:00,74.66,74.66,74.44,74.52,138392.0,74.66,74.66,74.44,74.52,138392.0
2024-04-08 15:30:00,74.56,74.8,74.31,74.41,476004.0,74.56,74.8,74.31,74.41,476004.0
2024-04-09 09:30:00,75.0,75.0,73.64,73.75,427172.0,75.0,75.0,73.64,73.75,427172.0
2024-04-09 10:00:00,73.74,73.75,72.85,72.86,266952.0,73.74,73.75,72.85,72.86,266952.0
2024-04-09 10:30:00,72.8,72.83,71.63,72.23,449384.0,72.8,72.83,71.63,72.23,449384.0
2024-04-09 11:00:00,72.18,72.91,72.13,72.71,156336.0,72.18,72.91,72.13,72.71,156336.0
2024-04-09 11:30:00,72.7,72.9,72.41,72.85,154000.0,72.7,72.9,72.41,72.85,154000.0
2024-04-09 12:00:00,72.83,73.08,72.78,72.97,99692.0,72.83,73.08,72.78,72.97,99692.0
2024-04-09 12:30:00,72.94,73.1,72.92,73.01,65584.0,72.94,73.1,72.92,73.01,65584.0
2024-04-09 13:00:00,73.03,73.23,72.89,72.92,94056.0,73.03,73.23,72.89,72.92,94056.0
2024-04-09 13:30:00,72.95,73.21,72.85,73.07,64644.0,72.95,73.21,72.85,73.07,64644.0
2024-04-09 14:00:00,73.07,73.41,72.95,73.22,97980.0,73.07,73.41,72.95,73.22,97980.0
2024-04-09 14:30:00,73.22,73.38,73.18,73.26,145732.0,73.22,73.38,73.18,73.26,145732.0
2024-04-09 15:00:00,73.25,73.73,73.11,73.69,265476.0,73.25,73.73,73.11,73.69,265476.0
2024-04-09 15:30:00,73.69,73.76,73.41,73.69,519748.0,73.69,73.76,73.41,73.69,519748.0
2024-04-10 09:30:00,72.5,73.64,72.21,73.44,478960.0,72.5,73.64,72.21,73.44,478960.0
2024-04-10 10:00:00,73.36,73.6,72.68,73.0,188552.0,73.36,73.6,72.68,73.0,188552.0
2024-04-10 10:30:00,72.93,73.02,72.33,72.45,190092.0,72.93,73.02,72.33,72.45,190092.0
2024-04-10 11:00:00,72.47,72.75,72.26,72.66,274208.0,72.47,72.75,72.26,72.66,274208.0
2024-04-10 11:30:00,72.66,72.66,72.26,72.3,240324.0,72.66,72.66,72.26,72.3,240324.0
2024-04-10 12:00:00,72.31,72.58,72.16,72.36,210320.0,72.31,72.58,72.16,72.36,210320.0
2024-04-10 12:30:00,72.36,72.5,72.21,72.44,274060.0,72.36,72.5,72.21,72.44,274060.0
2024-04-10 13:00:00,72.43,72.61,72.05,72.31,209576.0,72.43,72.61,72.05,72.31,209576.0
2024-04-10 13:30:00,72.29,72.44,71.95,72.21,189468.0,72.29,72.44,71.95,72.21,189468.0
2024-04-10 14:00:00,72.26,72.39,72.04,72.06,166300.0,72.26,72.39,72.04,72.06,166300.0
2024-04-10 14:30:00,72.05,72.23,71.97,71.98,191836.0,72.05,72.23,71.97,71.98,191836.0
2024-04-10 15:00:00,72.01,72.24,71.89,72.01,340188.0,72.01,72.24,71.89,72.01,340188.0
2024-04-10 15:30:00,72.03,72.28,71.82,72.02,918452.0,72.03,72.28,71.82,72.02,918452.0
2024-04-11 09:30:00,72.66,73.5,72.33,73.24,365220.0,72.66,73.5,72.33,73.24,365220.0
2024-04-11 10:00:00,73.22,73.22,72.55,72.9,194164.0,73.22,73.22,72.55,72.9,194164.0
2024-04-11 10:30:00,72.87,73.29,72.75,73.09,125128.0,72.87,73.29,72.75,73.09,125128.0
2024-04-11 11:00:00,73.13,73.58,73.13,73.43,217868.0,73.13,73.58,73.13,73.43,217868.0
2024-04-11 11:30:00,73.39,73.58,73.28,73.41,168932.0,73.39,73.58,73.28,73.41,168932.0
2024-04-11 12:00:00,73.47,73.63,73.35,73.47,112496.0,73.47,73.63,73.35,73.47,112496.0
2024-04-11 12:30:00,73.43,73.6,73.39,73.51,104816.0,73.43,73.6,73.39,73.51,104816.0
2024-04-11 13:00:00,73.54,73.94,73.47,73.91,181564.0,73.54,73.94,73.47,73.91,181564.0
2024-04-11 13:30:00,73.87,73.94,73.65,73.92,188000.0,73.87,73.94,73.65,73.92,188000.0
2024-04-11 14:00:00,73.96,74.2,73.87,74.17,145772.0,73.96,74.2,73.87,74.17,145772.0
2024-04-11 14:30:00,74.19,74.39,74.15,74.19,195800.0,74.19,74.39,74.15,74.19,195800.0
2024-04-11 15:00:00,74.18,74.29,74.11,74.2,153532.0,74.18,74.29,74.11,74.2,153532.0
2024-04-11 15:30:00,74.2,74.42,74.11,74.14,678216.0,74.2,74.42,74.11,74.14,678216.0
2024-04-12 09:30:00,70.07,70.67,68.25,69.3,2822476.0,70.07,70.67,68.25,69.3,2822476.0
2024-04-12 10:00:00,69.32,69.39,68.38,69.21,1438272.0,69.32,69.39,68.38,69.21,1438272.0
2024-04-12 10:30:00,69.17,69.62,68.75,68.77,612504.0,69.17,69.62,68.75,68.77,612504.0
2024-04-12 11:00:00,68.77,68.88,68.01,68.7,1148020.0,68.77,68.88,68.01,68.7,1148020.0
2024-04-12 11:30:00,68.69,68.7,68.03,68.06,860480.0,68.69,68.7,68.03,68.06,860480.0
2024-04-12 12:00:00,68.04,68.28,67.64,67.69,1154696.0,68.04,68.28,67.64,67.69,1154696.0
2024-04-12 12:30:00,67.7,67.89,67.26,67.28,1504756.0,67.7,67.89,67.26,67.28,1504756.0
2024-04-12 13:00:00,67.29,67.57,67.08,67.31,1260272.0,67.29,67.57,67.08,67.31,1260272.0
2024-04-12 13:30:00,67.29,67.94,67.24,67.65,542060.0,67.29,67.94,67.24,67.65,542060.0
2024-04-12 14:00:00,67.61,68.09,67.59,67.83,544040.0,67.61,68.09,67.59,67.83,544040.0
2024-04-12 14:30:00,67.84,67.98,67.6,67.79,581240.0,67.84,67.98,67.6,67.79,581240.0
2024-04-12 15:00:00,67.79,68.22,67.74,67.94,479160.0,67.79,68.22,67.74,67.94,479160.0
2024-04-12 15:30:00,67.95,68.22,67.75,67.84,1487388.0,67.95,68.22,67.75,67.84,1487388.0
2024-04-15 09:30:00,68.83,69.22,68.34,68.52,999368.0,68.83,69.22,68.34,68.52,999368.0
2024-04-15 10:00:00,68.49,68.78,67.99,68.42,797508.0,68.49,68.78,67.99,68.42,797508.0
2024-04-15 10:30:00,68.38,68.47,67.75,67.86,368780.0,68.38,68.47,67.75,67.86,368780.0
2024-04-15 11:00:00,67.86,67.99,67.6,67.73,300868.0,67.86,67.99,67.6,67.73,300868.0
2024-04-15 11:30:00,67.74,67.95,67.68,67.88,315124.0,67.74,67.95,67.68,67.88,315124.0
2024-04-15 12:00:00,67.88,67.96,67.55,67.64,194196.0,67.88,67.96,67.55,67.64,194196.0
2024-04-15 12:30:00,67.61,67.64,67.46,67.58,146296.0,67.61,67.64,67.46,67.58,146296.0
2024-04-15 13:00:00,67.58,67.58,66.64,66.7,467408.0,67.58,67.58,66.64,66.7,467408.0
2024-04-15 13:30:00,66.67,66.67,66.1,66.39,1025664.0,66.67,66.67,66.1,66.39,1025664.0
2024-04-15 14:00:00,66.4,66.43,66.14,66.38,719248.0,66.4,66.43,66.14,66.38,719248.0
2024-04-15 14:30:00,66.36,66.48,66.11,66.26,656736.0,66.36,66.48,66.11,66.26,656736.0
2024-04-15 15:00:00,66.23,66.24,65.73,65.77,888920.0,66.23,66.24,65.73,65.77,888920.0
2024-04-15 15:30:00,65.76,66.09,65.48,65.77,3372732.0,65.76,66.09,65.48,65.77,3372732.0
2024-04-16 09:30:00,66.0,66.66,65.67,66.64,698896.0,66.0,66.66,65.67,66.64,698896.0
2024-04-16 10:00:00,66.62,66.8,65.6,65.6,501084.0,66.62,66.8,65.6,65.6,501084.0
2024-04-16 10:30:00,65.65,66.0,65.51,65.58,559228.0,65.65,66.0,65.51,65.58,559228.0
2024-04-16 11:00:00,65.63,65.99,65.5,65.92,272868.0,65.63,65.99,65.5,65.92,272868.0
2024-04-16 11:30:00,66.05,66.17,65.79,65.86,237456.0,66.05,66.17,65.79,65.86,237456.0
2024-04-16 12:00:00,65.83,66.14,65.63,66.0,241480.0,65.83,66.14,65.63,66.0,241480.0
2024-04-16 12:30:00,66.01,66.23,65.94,66.13,148592.0,66.01,66.23,65.94,66.13,148592.0
2024-04-16 13:00:00,66.13,66.42,65.92,66.19,200456.0,66.13,66.42,65.92,66.19,200456.0
2024-04-16 13:30:00,66.2,66.23,65.7,65.96,249760.0,66.2,66.23,65.7,65.96,249760.0
2024-04-16 14:00:00,65.97,66.46,65.8,65.91,249828.0,65.97,66.46,65.8,65.91,249828.0
2024-04-16 14:30:00,65.92,66.36,65.88,66.26,227220.0,65.92,66.36,65.88,66.26,227220.0
2024-04-16 15:00:00,66.28,66.32,65.96,66.0,259264.0,66.28,66.32,65.96,66.0,259264.0
2024-04-16 15:30:00,65.98,66.17,65.66,65.73,1200976.0,65.98,66.17,65.66,65.73,1200976.0
2024-04-17 09:30:00,65.72,66.16,65.51,65.56,571488.0,65.72,66.16,65.51,65.56,571488.0
2024-04-17 10:00:00,65.56,65.66,64.67,65.27,1156316.0,65.56,65.66,64.67,65.27,1156316.0
2024-04-17 10:30:00,65.31,65.49,64.67,64.92,455228.0,65.31,65.49,64.67,64.92,455228.0
2024-04-17 11:00:00,64.86,65.16,64.78,64.95,382364.0,64.86,65.16,64.78,64.95,382364.0
2024-04-17 11:30:00,64.94,64.94,64.67,64.8,244260.0,64.94,64.94,64.67,64.8,244260.0
2024-04-17 12:00:00,64.77,64.78,64.31,64.54,427348.0,64.77,64.78,64.31,64.54,427348.0
2024-04-17 12:30:00,64.53,64.63,64.26,64.5,284876.0,64.53,64.63,64.26,64.5,284876.0
2024-04-17 13:00:00,64.5,64.79,64.5,64.68,336012.0,64.5,64.79,64.5,64.68,336012.0
2024-04-17 13:30:00,64.7,65.11,64.69,65.01,358308.0,64.7,65.11,64.69,65.01,358308.0
2024-04-17 14:00:00,65.01,65.03,64.82,64.87,208756.0,65.01,65.03,64.82,64.87,208756.0
2024-04-17 14:30:00,64.88,65.19,64.52,64.59,414976.0,64.88,65.19,64.52,64.59,414976.0
2024-04-17 15:00:00,64.56,64.86,64.38,64.66,239980.0,64.56,64.86,64.38,64.66,239980.0
2024-04-17 15:30:00,64.7,65.07,64.67,64.85,760996.0,64.7,65.07,64.67,64.85,760996.0
2024-04-18 09:30:00,64.41,64.54,63.13,64.12,694452.0,64.41,64.54,63.13,64.12,694452.0
2024-04-18 10:00:00,64.1,64.67,63.75,64.53,342180.0,64.1,64.67,63.75,64.53,342180.0
2024-04-18 10:30:00,64.58,65.02,64.54,64.69,349924.0,64.58,65.02,64.54,64.69,349924.0
2024-04-18 11:00:00,64.7,64.9,64.56,64.69,408564.0,64.7,64.9,64.56,64.69,408564.0
2024-04-18 11:30:00,64.73,64.87,64.51,64.86,438400.0,64.73,64.87,64.51,64.86,438400.0
2024-04-18 12:00:00,64.9,64.9,64.6,64.85,142568.0,64.9,64.9,64.6,64.85,142568.0
2024-04-18 12:30:00,64.86,64.86,64.36,64.36,198956.0,64.86,64.86,64.36,64.36,198956.0
2024-04-18 13:00:00,64.39,64.46,64.27,64.36,254748.0,64.39,64.46,64.27,64.36,254748.0
2024-04-18 13:30:00,64.39,64.39,64.03,64.31,137508.0,64.39,64.39,64.03,64.31,137508.0
2024-04-18 14:00:00,64.25,64.41,64.07,64.22,283396.0,64.25,64.41,64.07,64.22,283396.0
2024-04-18 14:30:00,64.25,64.53,64.07,64.23,234264.0,64.25,64.53,64.07,64.23,234264.0
2024-04-18 15:00:00,64.22,64.61,64.22,64.38,183652.0,64.22,64.61,64.22,64.38,183652.0
2024-04-18 15:30:00,64.38,64.51,64.23,64.3,564300.0,64.38,64.51,64.23,64.3,564300.0
2024-04-19 09:30:00,64.07,64.19,63.13,63.65,781944.0,64.07,64.19,63.13,63.65,781944.0
2024-04-19 10:00:00,63.67,64.14,63.1,63.26,426892.0,63.67,64.14,63.1,63.26,426892.0
2024-04-19 10:30:00,63.31,63.75,63.19,63.71,159372.0,63.31,63.75,63.19,63.71,159372.0
2024-04-19 11:00:00,63.69,63.74,63.13,63.21,246644.0,63.69,63.74,63.13,63.21,246644.0
2024-04-19 11:30:00,63.25,63.45,63.06,63.11,299660.0,63.25,63.45,63.06,63.11,299660.0
2024-04-19 12:00:00,63.11,63.23,62.61,62.65,247872.0,63.11,63.23,62.61,62.65,247872.0
2024-04-19 12:30:00,62.67,62.79,62.57,62.7,274392.0,62.67,62.79,62.57,62.7,274392.0
2024-04-19 13:00:00,62.67,62.82,62.38,62.45,350728.0,62.67,62.82,62.38,62.45,350728.0
2024-04-19 13:30:00,62.42,62.89,62.42,62.51,337036.0,62.42,62.89,62.42,62.51,337036.0
2024-04-19 14:00:00,62.51,62.52,61.98,61.98,586452.0,62.51,62.52,61.98,61.98,586452.0
2024-04-19 14:30:00,61.97,62.06,61.45,61.84,833480.0,61.97,62.06,61.45,61.84,833480.0
2024-04-19 15:00:00,61.8,62.01,61.55,61.68,689732.0,61.8,62.01,61.55,61.68,689732.0
2024-04-19 15:30:00,61.7,61.77,61.4,61.52,1417544.0,61.7,61.77,61.4,61.52,1417544.0
2024-04-22 09:30:00,61.63,62.11,60.9,61.06,1009176.0,61.63,62.11,60.9,61.06,1009176.0
2024-04-22 10:00:00,61.13,61.37,60.13,60.45,645140.0,61.13,61.37,60.13,60.45,645140.0
2024-04-22 10:30:00,60.46,60.8,60.08,60.3,634700.0,60.46,60.8,60.08,60.3,634700.0
2024-04-22 11:00:00,60.32,60.57,60.18,60.41,652992.0,60.32,60.57,60.18,60.41,652992.0
2024-04-22 11:30:00,60.37,60.79,60.36,60.6,668084.0,60.37,60.79,60.36,60.6,668084.0
2024-04-22 12:00:00,60.6,60.75,60.45,60.46,440788.0,60.6,60.75,60.45,60.46,440788.0
2024-04-22 12:30:00,60.43,60.62,60.31,60.56,395652.0,60.43,60.62,60.31,60.56,395652.0
2024-04-22 13:00:00,60.58,61.22,60.55,61.22,498952.0,60.58,61.22,60.55,61.22,498952.0
2024-04-22 13:30:00,61.22,61.59,60.93,61.43,568652.0,61.22,61.59,60.93,61.43,568652.0
2024-04-22 14:00:00,61.4,61.93,61.3,61.71,554220.0,61.4,61.93,61.3,61.71,554220.0
2024-04-22 14:30:00,61.75,62.1,61.64,61.77,378452.0,61.75,62.1,61.64,61.77,378452.0
2024-04-22 15:00:00,61.76,61.77,61.46,61.55,373196.0,61.76,61.77,61.46,61.55,373196.0
2024-04-22 15:30:00,61.55,61.6,61.08,61.38,1125356.0,61.55,61.6,61.08,61.38,1125356.0
2024-04-23 09:30:00,61.59,62.07,61.02,61.97,744284.0,61.59,62.07,61.02,61.97,744284.0
2024-04-23 10:00:00,61.98,62.77,61.86,62.76,596816.0,61.98,62.77,61.86,62.76,596816.0
2024-04-23 10:30:00,62.75,62.81,62.19,62.36,368500.0,62.75,62.81,62.19,62.36,368500.0
2024-04-23 11:00:00,62.38,62.38,62.04,62.2,261788.0,62.38,62.38,62.04,62.2,261788.0
2024-04-23 11:30:00,62.18,62.32,62.02,62.02,276108.0,62.18,62.32,62.02,62.02,276108.0
2024-04-23 12:00:00,62.04,62.51,62.04,62.4,116568.0,62.04,62.51,62.04,62.4,116568.0
2024-04-23 12:30:00,62.41,62.5,62.18,62.3,188284.0,62.41,62.5,62.18,62.3,188284.0
2024-04-23 13:00:00,62.3,62.37,62.13,62.29,211964.0,62.3,62.37,62.13,62.29,211964.0
2024-04-23 13:30:00,62.29,62.81,62.21,62.67,169156.0,62.29,62.81,62.21,62.67,169156.0
2024-04-23 14:00:00,62.7,62.82,62.61,62.7,278760.0,62.7,62.82,62.61,62.7,278760.0
2024-04-23 14:30:00,62.69,62.72,62.56,62.71,206380.0,62.69,62.72,62.56,62.71,206380.0
2024-04-23 15:00:00,62.71,62.9,62.5,62.88,440220.0,62.71,62.9,62.5,62.88,440220.0
2024-04-23 15:30:00,62.88,62.93,62.63,62.82,860308.0,62.88,62.93,62.63,62.82,860308.0
2024-04-24 09:30:00,64.2,65.23,64.05,64.06,1075000.0,64.2,65.23,64.05,64.06,1075000.0
2024-04-24 10:00:00,64.08,64.39,63.75,63.81,558668.0,64.08,64.39,63.75,63.81,558668.0
2024-04-24 10:30:00,63.81,64.08,63.71,63.78,331564.0,63.81,64.08,63.71,63.78,331564.0
2024-04-24 11:00:00,63.81,63.81,63.14,63.28,473044.0,63.81,63.81,63.14,63.28,473044.0
2024-04-24 11:30:00,63.26,63.46,62.83,62.83,264568.0,63.26,63.46,62.83,62.83,264568.0
2024-04-24 12:00:00,62.8,63.11,62.65,63.1,238700.0,62.8,63.11,62.65,63.1,238700.0
2024-04-24 12:30:00,63.07,63.43,62.85,63.38,154996.0,63.07,63.43,62.85,63.38,154996.0
2024-04-24 13:00:00,63.38,63.85,63.3,63.85,252428.0,63.38,63.85,63.3,63.85,252428.0
2024-04-24 13:30:00,63.83,64.2,63.82,63.98,196688.0,63.83,64.2,63.82,63.98,196688.0
2024-04-24 14:00:00,63.97,63.97,63.58,63.75,190348.0,63.97,63.97,63.58,63.75,190348.0
2024-04-24 14:30:00,63.74,63.92,63.61,63.8,376684.0,63.74,63.92,63.61,63.8,376684.0
2024-04-24 15:00:00,63.8,64.06,63.65,63.97,449692.0,63.8,64.06,63.65,63.97,449692.0
2024-04-24 15:30:00,63.95,64.01,63.67,63.7,730788.0,63.95,64.01,63.67,63.7,730788.0
2024-04-25 09:30:00,64.16,65.14,62.85,65.0,1548916.0,64.16,65.14,62.85,65.0,1548916.0
2024-04-25 10:00:00,64.89,65.97,64.51,65.83,699828.0,64.89,65.97,64.51,65.83,699828.0
2024-04-25 10:30:00,65.86,65.86,65.1,65.22,617904.0,65.86,65.86,65.1,65.22,617904.0
2024-04-25 11:00:00,65.2,65.68,65.17,65.66,223056.0,65.2,65.68,65.17,65.66,223056.0
2024-04-25 11:30:00,65.64,65.84,65.39,65.82,292840.0,65.64,65.84,65.39,65.82,292840.0
2024-04-25 12:00:00,65.76,66.23,65.68,66.16,318188.0,65.76,66.23,65.68,66.16,318188.0
2024-04-25 12:30:00,66.14,66.55,65.98,66.53,347012.0,66.14,66.55,65.98,66.53,347012.0
2024-04-25 13:00:00,66.53,66.71,66.45,66.7,550700.0,66.53,66.71,66.45,66.7,550700.0
2024-04-25 13:30:00,66.67,66.89,66.56,66.78,388760.0,66.67,66.89,66.56,66.78,388760.0
2024-04-25 14:00:00,66.82,67.04,66.69,66.77,474564.0,66.82,67.04,66.69,66.77,474564.0
2024-04-25 14:30:00,66.73,66.94,66.63,66.92,364616.0,66.73,66.94,66.63,66.92,364616.0
2024-04-25 15:00:00,66.92,67.18,66.86,66.91,512892.0,66.92,67.18,66.86,66.91,512892.0
2024-04-25 15:30:00,66.89,66.89,65.85,66.2,1590656.0,66.89,66.89,65.85,66.2,1590656.0
2024-04-26 09:30:00,66.69,67.33,66.3,66.76,786324.0,66.69,67.33,66.3,66.76,786324.0
2024-04-26 10:00:00,66.83,67.54,66.28,67.04,777180.0,66.83,67.54,66.28,67.04,777180.0
2024-04-26 10:30:00,67.09,67.53,66.97,67.26,328376.0,67.09,67.53,66.97,67.26,328376.0
2024-04-26 11:00:00,67.3,67.56,66.48,66.63,335980.0,67.3,67.56,66.48,66.63,335980.0
2024-04-26 11:30:00,66.66,66.87,66.57,66.72,237392.0,66.66,66.87,66.57,66.72,237392.0
2024-04-26 12:00:00,66.7,66.7,66.26,66.38,374476.0,66.7,66.7,66.26,66.38,374476.0
2024-04-26 12:30:00,66.38,66.47,66.26,66.46,319108.0,66.38,66.47,66.26,66.46,319108.0
2024-04-26 13:00:00,66.45,66.63,66.26,66.63,281684.0,66.45,66.63,66.26,66.63,281684.0
2024-04-26 13:30:00,66.63,66.82,66.51,66.74,295020.0,66.63,66.82,66.51,66.74,295020.0
2024-04-26 14:00:00,66.73,66.77,66.41,66.44,312920.0,66.73,66.77,66.41,66.44,312920.0
2024-04-26 14:30:00,66.45,66.48,66.31,66.42,120660.0,66.45,66.48,66.31,66.42,120660.0
2024-04-26 15:00:00,66.4,66.46,66.28,66.41,168320.0,66.4,66.46,66.28,66.41,168320.0
2024-04-26 15:30:00,66.42,66.47,66.08,66.14,921980.0,66.42,66.47,66.08,66.14,921980.0
2024-04-29 09:30:00,66.93,67.86,65.67,66.19,741436.0,66.93,67.86,65.67,66.19,741436.0
2024-04-29 10:00:00,66.21,66.68,66.21,66.35,371128.0,66.21,66.68,66.21,66.35,371128.0
2024-04-29 10:30:00,66.33,66.45,66.02,66.23,144432.0,66.33,66.45,66.02,66.23,144432.0
2024-04-29 11:00:00,66.25,66.25,65.78,65.8,131728.0,66.25,66.25,65.78,65.8,131728.0
2024-04-29 11:30:00,65.8,65.85,65.48,65.58,187108.0,65.8,65.85,65.48,65.58,187108.0
2024-04-29 12:00:00,65.54,65.72,65.43,65.66,98200.0,65.54,65.72,65.43,65.66,98200.0
2024-04-29 12:30:00,65.69,65.8,65.57,65.72,139136.0,65.69,65.8,65.57,65.72,139136.0
2024-04-29 13:00:00,65.69,65.81,65.52,65.78,101480.0,65.69,65.81,65.52,65.78,101480.0
2024-04-29 13:30:00,65.78,65.82,65.66,65.67,104912.0,65.78,65.82,65.66,65.67,104912.0
2024-04-29 14:00:00,65.61,65.73,65.5,65.57,155732.0,65.61,65.73,65.5,65.57,155732.0
2024-04-29 14:30:00,65.55,65.97,65.44,65.92,170928.0,65.55,65.97,65.44,65.92,170928.0
2024-04-29 15:00:00,65.95,65.95,65.26,65.45,225700.0,65.95,65.95,65.26,65.45,225700.0
2024-04-29 15:30:00,65.47,65.96,65.41,65.92,413288.0,65.47,65.96,65.41,65.92,413288.0
2024-04-30 09:30:00,65.49,66.23,65.47,66.23,337840.0,65.49,66.23,65.47,66.23,337840.0
2024-04-30 10:00:00,66.14,66.41,65.9,66.19,245900.0,66.14,66.41,65.9,66.19,245900.0
2024-04-30 10:30:00,66.15,66.22,65.44,65.6,212500.0,66.15,66.22,65.44,65.6,212500.0
2024-04-30 11:00:00,65.6,65.74,65.25,65.35,213028.0,65.6,65.74,65.25,65.35,213028.0
2024-04-30 11:30:00,65.41,65.48,65.14,65.41,117980.0,65.41,65.48,65.14,65.41,117980.0
2024-04-30 12:00:00,65.43,65.69,65.32,65.61,152324.0,65.43,65.69,65.32,65.61,152324.0
2024-04-30 12:30:00,65.58,65.59,65.03,65.09,168224.0,65.58,65.59,65.03,65.09,168224.0
2024-04-30 13:00:00,65.08,65.18,64.75,64.82,225548.0,65.08,65.18,64.75,64.82,225548.0
2024-04-30 13:30:00,64.8,65.2,64.69,65.11,186520.0,64.8,65.2,64.69,65.11,186520.0
2024-04-30 14:00:00,65.1,65.3,65.0,65.05,295684.0,65.1,65.3,65.0,65.05,295684.0
2024-04-30 14:30:00,65.05,65.23,64.93,65.02,190140.0,65.05,65.23,64.93,65.02,190140.0
2024-04-30 15:00:00,65.05,65.16,64.86,65.01,143476.0,65.05,65.16,64.86,65.01,143476.0
2024-04-30 15:30:00,64.98,65.0,64.09,64.13,980444.0,64.98,65.0,64.09,64.13,980444.0
2024-05-01 09:30:00,63.63,64.09,63.08,63.21,629000.0,63.63,64.09,63.08,63.21,629000.0
2024-05-01 10:00:00,63.27,63.9,63.07,63.87,500888.0,63.27,63.9,63.07,63.87,500888.0
2024-05-01 10:30:00,63.92,64.23,63.87,64.14,250920.0,63.92,64.23,63.87,64.14,250920.0
2024-05-01 11:00:00,64.12,64.14,63.46,63.7,413700.0,64.12,64.14,63.46,63.7,413700.0
2024-05-01 11:30:00,63.71,63.97,63.38,63.45,248540.0,63.71,63.97,63.38,63.45,248540.0
2024-05-01 12:00:00,63.39,63.76,63.19,63.75,346636.0,63.39,63.76,63.19,63.75,346636.0
2024-05-01 12:30:00,63.76,63.86,63.59,63.6,127420.0,63.76,63.86,63.59,63.6,127420.0
2024-05-01 13:00:00,63.66,63.86,63.55,63.86,101848.0,63.66,63.86,63.55,63.86,101848.0
2024-05-01 13:30:00,63.86,63.9,63.69,63.79,145364.0,63.86,63.9,63.69,63.79,145364.0
2024-05-01 14:00:00,63.81,64.14,63.68,64.11,180356.0,63.81,64.14,63.68,64.11,180356.0
2024-05-01 14:30:00,64.15,65.2,63.38,65.12,655884.0,64.15,65.2,63.38,65.12,655884.0
2024-05-01 15:00:00,65.16,65.34,64.52,64.76,324944.0,65.16,65.34,64.52,64.76,324944.0
2024-05-01 15:30:00,64.74,64.74,63.76,63.78,812176.0,64.74,64.74,63.76,63.78,812176.0
2024-05-02 09:30:00,64.57,64.82,63.79,63.92,318364.0,64.57,64.82,63.79,63.92,318364.0
2024-05-02 10:00:00,63.92,64.18,63.43,64.11,757448.0,63.92,64.18,63.43,64.11,757448.0
2024-05-02 10:30:00,64.09,64.76,64.05,64.75,158280.0,64.09,64.76,64.05,64.75,158280.0
2024-05-02 11:00:00,64.73,64.9,64.59,64.74,132664.0,64.73,64.9,64.59,64.74,132664.0
2024-05-02 11:30:00,64.71,65.1,64.61,64.98,101796.0,64.71,65.1,64.61,64.98,101796.0
2024-05-02 12:00:00,65.03,65.06,64.8,64.93,106152.0,65.03,65.06,64.8,64.93,106152.0
2024-05-02 12:30:00,64.92,64.95,64.61,64.84,136860.0,64.92,64.95,64.61,64.84,136860.0
2024-05-02 13:00:00,64.89,65.23,64.89,65.09,189240.0,64.89,65.23,64.89,65.09,189240.0
2024-05-02 13:30:00,65.12,65.12,64.91,65.01,85696.0,65.12,65.12,64.91,65.01,85696.0
2024-05-02 14:00:00,65.0,65.2,64.98,65.14,55348.0,65.0,65.2,64.98,65.14,55348.0
2024-05-02 14:30:00,65.18,65.3,65.12,65.25,108584.0,65.18,65.3,65.12,65.25,108584.0
2024-05-02 15:00:00,65.24,65.46,65.16,65.32,177184.0,65.24,65.46,65.16,65.32,177184.0
2024-05-02 15:30:00,65.34,65.52,65.15,65.47,755760.0,65.34,65.52,65.15,65.47,755760.0
2024-05-03 09:30:00,67.98,69.59,67.95,69.16,2090728.0,67.98,69.59,67.95,69.16,2090728.0
2024-05-03 10:00:00,69.16,69.34,68.21,68.53,483448.0,69.16,69.34,68.21,68.53,483448.0
2024-05-03 10:30:00,68.54,68.78,68.26,68.53,520740.0,68.54,68.78,68.26,68.53,520740.0
2024-05-03 11:00:00,68.6,68.6,67.92,68.33,280924.0,68.6,68.6,67.92,68.33,280924.0
2024-05-03 11:30:00,68.34,69.16,68.34,69.1,520784.0,68.34,69.16,68.34,69.1,520784.0
2024-05-03 12:00:00,69.07,69.13,68.77,68.82,451232.0,69.07,69.13,68.77,68.82,451232.0
2024-05-03 12:30:00,68.83,69.08,68.64,68.74,296844.0,68.83,69.08,68.64,68.74,296844.0
2024-05-03 13:00:00,68.71,68.85,68.53,68.79,434336.0,68.71,68.85,68.53,68.79,434336.0
2024-05-03 13:30:00,68.79,69.22,68.71,69.14,273128.0,68.79,69.22,68.71,69.14,273128.0
2024-05-03 14:00:00,69.2,69.36,69.07,69.08,145028.0,69.2,69.36,69.07,69.08,145028.0
2024-05-03 14:30:00,69.08,69.2,68.91,68.96,159040.0,69.08,69.2,68.91,68.96,159040.0
2024-05-03 15:00:00,68.98,69.1,68.79,68.94,180424.0,68.98,69.1,68.79,68.94,180424.0
2024-05-03 15:30:00,68.96,68.96,68.54,68.61,901676.0,68.96,68.96,68.54,68.61,901676.0
2024-05-06 09:30:00,68.35,69.33,68.28,69.29,850200.0,68.35,69.33,68.28,69.29,850200.0
2024-05-06 10:00:00,69.29,69.42,69.05,69.3,379544.0,69.29,69.42,69.05,69.3,379544.0
2024-05-06 10:30:00,69.31,69.73,69.26,69.31,373464.0,69.31,69.73,69.26,69.31,373464.0
2024-05-06 11:00:00,69.31,69.94,69.29,69.84,526096.0,69.31,69.94,69.29,69.84,526096.0
2024-05-06 11:30:00,69.87,69.9,69.49,69.57,163944.0,69.87,69.9,69.49,69.57,163944.0
2024-05-06 12:00:00,69.53,69.57,69.25,69.3,238076.0,69.53,69.57,69.25,69.3,238076.0
2024-05-06 12:30:00,69.3,69.4,69.19,69.4,148732.0,69.3,69.4,69.19,69.4,148732.0
2024-05-06 13:00:00,69.39,69.66,69.32,69.54,276736.0,69.39,69.66,69.32,69.54,276736.0
2024-05-06 13:30:00,69.5,69.61,69.38,69.5,241376.0,69.5,69.61,69.38,69.5,241376.0
2024-05-06 14:00:00,69.5,69.82,69.48,69.75,333824.0,69.5,69.82,69.48,69.75,333824.0
2024-05-06 14:30:00,69.75,69.82,69.64,69.74,282852.0,69.75,69.82,69.64,69.74,282852.0
2024-05-06 15:00:00,69.74,69.88,69.57,69.63,338088.0,69.74,69.88,69.57,69.63,338088.0
2024-05-06 15:30:00,69.61,69.72,69.38,69.68,596792.0,69.61,69.72,69.38,69.68,596792.0
2024-05-07 09:30:00,69.03,69.47,68.27,68.41,1247836.0,69.03,69.47,68.27,68.41,1247836.0
2024-05-07 10:00:00,68.39,68.42,67.97,68.12,457404.0,68.39,68.42,67.97,68.12,457404.0
2024-05-07 10:30:00,68.12,68.86,68.08,68.83,373212.0,68.12,68.86,68.08,68.83,373212.0
2024-05-07 11:00:00,68.8,68.83,68.35,68.66,463500.0,68.8,68.83,68.35,68.66,463500.0
2024-05-07 11:30:00,68.64,69.03,68.47,68.75,322648.0,68.64,69.03,68.47,68.75,322648.0
2024-05-07 12:00:00,68.78,69.14,68.78,69.0,541284.0,68.78,69.14,68.78,69.0,541284.0
2024-05-07 12:30:00,69.02,69.04,68.74,68.92,273068.0,69.02,69.04,68.74,68.92,273068.0
2024-05-07 13:00:00,68.94,69.07,68.86,68.99,302428.0,68.94,69.07,68.86,68.99,302428.0
2024-05-07 13:30:00,69.0,69.14,68.74,68.83,389344.0,69.0,69.14,68.74,68.83,389344.0
2024-05-07 14:00:00,68.82,69.0,68.7,68.83,475332.0,68.82,69.0,68.7,68.83,475332.0
2024-05-07 14:30:00,68.8,68.89,68.5,68.83,319512.0,68.8,68.89,68.5,68.83,319512.0
2024-05-07 15:00:00,68.84,69.18,68.76,68.99,767560.0,68.84,69.18,68.76,68.99,767560.0
2024-05-07 15:30:00,68.99,69.03,68.44,68.5,2191152.0,68.99,69.03,68.44,68.5,2191152.0
2024-05-08 09:30:00,70.79,72.55,69.08,71.6,6580208.0,70.79,72.55,69.08,71.6,6580208.0
2024-05-08 10:00:00,71.7,73.74,71.58,73.64,2676312.0,71.7,73.74,71.58,73.64,2676312.0
2024-05-08 10:30:00,73.64,73.78,72.83,73.18,1616452.0,73.64,73.78,72.83,73.18,1616452.0
2024-05-08 11:00:00,73.12,73.83,72.96,73.81,1021528.0,73.12,73.83,72.96,73.81,1021528.0
2024-05-08 11:30:00,73.81,73.94,73.5,73.57,1439328.0,73.81,73.94,73.5,73.57,1439328.0
2024-05-08 12:00:00,73.5,73.63,73.16,73.43,624124.0,73.5,73.63,73.16,73.43,624124.0
2024-05-08 12:30:00,73.45,73.71,73.09,73.35,959484.0,73.45,73.71,73.09,73.35,959484.0
2024-05-08 13:00:00,73.33,73.47,73.14,73.22,623036.0,73.33,73.47,73.14,73.22,623036.0
2024-05-08 13:30:00,73.19,74.25,73.16,73.4,1134620.0,73.19,74.25,73.16,73.4,1134620.0
2024-05-08 14:00:00,73.36,73.4,72.44,72.64,876096.0,73.36,73.4,72.44,72.64,876096.0
2024-05-08 14:30:00,72.63,72.85,72.47,72.48,519132.0,72.63,72.85,72.47,72.48,519132.0
2024-05-08 15:00:00,72.47,72.66,72.26,72.6,600068.0,72.47,72.66,72.26,72.6,600068.0
2024-05-08 15:30:00,72.6,73.0,72.11,72.85,1944268.0,72.6,73.0,72.11,72.85,1944268.0
2024-05-09 09:30:00,73.02,73.42,72.35,73.01,622132.0,73.02,73.42,72.35,73.01,622132.0
2024-05-09 10:00:00,72.99,73.25,72.42,72.51,305384.0,72.99,73.25,72.42,72.51,305384.0
2024-05-09 10:30:00,72.55,72.95,72.49,72.67,338760.0,72.55,72.95,72.49,72.67,338760.0
2024-05-09 11:00:00,72.7,73.23,72.69,73.13,292392.0,72.7,73.23,72.69,73.13,292392.0
2024-05-09 11:30:00,73.17,73.25,73.03,73.24,176300.0,73.17,73.25,73.03,73.24,176300.0
2024-05-09 12:00:00,73.19,73.59,73.14,73.29,330952.0,73.19,73.59,73.14,73.29,330952.0
2024-05-09 12:30:00,73.28,73.36,73.09,73.36,188912.0,73.28,73.36,73.09,73.36,188912.0
2024-05-09 13:00:00,73.33,73.4,73.11,73.38,214152.0,73.33,73.4,73.11,73.38,214152.0
2024-05-09 13:30:00,73.38,73.48,73.14,73.2,212664.0,73.38,73.48,73.14,73.2,212664.0
2024-05-09 14:00:00,73.21,73.21,73.05,73.13,160232.0,73.21,73.21,73.05,73.13,160232.0
2024-05-09 14:30:00,73.12,73.46,73.07,73.34,213452.0,73.12,73.46,73.07,73.34,213452.0
2024-05-09 15:00:00,73.34,73.49,73.17,73.47,406052.0,73.34,73.49,73.17,73.47,406052.0
2024-05-09 15:30:00,73.47,74.11,73.42,73.97,2471620.0,73.47,74.11,73.42,73.97,2471620.0
2024-05-10 09:30:00,74.88,77.83,74.75,77.83,2467616.0,74.88,77.83,74.75,77.83,2467616.0
2024-05-10 10:00:00,77.86,77.86,76.2,76.65,1378348.0,77.86,77.86,76.2,76.65,1378348.0
2024-05-10 10:30:00,76.73,77.29,76.45,77.27,831212.0,76.73,77.29,76.45,77.27,831212.0
2024-05-10 11:00:00,77.3,77.84,77.27,77.57,1255060.0,77.3,77.84,77.27,77.57,1255060.0
2024-05-10 11:30:00,77.57,78.44,77.49,78.29,1531184.0,77.57,78.44,77.49,78.29,1531184.0
2024-05-10 12:00:00,78.26,78.68,77.93,78.42,1137656.0,78.26,78.68,77.93,78.42,1137656.0
2024-05-10 12:30:00,78.45,78.94,78.3,78.86,1157672.0,78.45,78.94,78.3,78.86,1157672.0
2024-05-10 13:00:00,78.87,79.06,78.35,78.67,853736.0,78.87,79.06,78.35,78.67,853736.0
2024-05-10 13:30:00,78.63,78.94,78.51,78.58,783108.0,78.63,78.94,78.51,78.58,783108.0
2024-05-10 14:00:00,78.64,78.73,78.39,78.55,513000.0,78.64,78.73,78.39,78.55,513000.0
2024-05-10 14:30:00,78.51,78.69,78.24,78.69,479200.0,78.51,78.69,78.24,78.69,479200.0
2024-05-10 15:00:00,78.7,78.85,78.36,78.59,571604.0,78.7,78.85,78.36,78.59,571604.0
2024-05-10 15:30:00,78.6,78.83,78.49,78.49,1729132.0,78.6,78.83,78.49,78.49,1729132.0
2024-05-13 09:30:00,78.02,78.64,77.0,77.57,1019092.0,78.02,78.64,77.0,77.57,1019092.0
2024-05-13 10:00:00,77.52,77.61,77.08,77.24,347504.0,77.52,77.61,77.08,77.24,347504.0
2024-05-13 10:30:00,77.18,77.39,76.97,77.02,416188.0,77.18,77.39,76.97,77.02,416188.0
2024-05-13 11:00:00,77.02,77.74,76.94,77.33,460544.0,77.02,77.74,76.94,77.33,460544.0
2024-05-13 11:30:00,77.33,77.67,77.14,77.47,287596.0,77.33,77.67,77.14,77.47,287596.0
2024-05-13 12:00:00,77.47,77.83,77.39,77.43,265156.0,77.47,77.83,77.39,77.43,265156.0
2024-05-13 12:30:00,77.43,77.56,77.0,77.12,234788.0,77.43,77.56,77.0,77.12,234788.0
2024-05-13 13:00:00,77.07,77.29,76.82,77.14,274328.0,77.07,77.29,76.82,77.14,274328.0
2024-05-13 13:30:00,77.11,77.12,76.69,76.88,193476.0,77.11,77.12,76.69,76.88,193476.0
2024-05-13 14:00:00,76.92,76.95,76.63,76.88,189616.0,76.92,76.95,76.63,76.88,189616.0
2024-05-13 14:30:00,76.85,77.21,76.81,77.14,389240.0,76.85,77.21,76.81,77.14,389240.0
2024-05-13 15:00:00,77.14,77.5,77.08,77.38,528012.0,77.14,77.5,77.08,77.38,528012.0
2024-05-13 15:30:00,77.34,77.73,77.2,77.5,1279872.0,77.34,77.73,77.2,77.5,1279872.0
2024-05-14 09:30:00,77.27,77.94,76.75,77.25,569840.0,77.27,77.94,76.75,77.25,569840.0
2024-05-14 10:00:00,77.14,77.96,76.94,77.83,1150260.0,77.14,77.96,76.94,77.83,1150260.0
2024-05-14 10:30:00,77.9,77.91,77.1,77.32,175968.0,77.9,77.91,77.1,77.32,175968.0
2024-05-14 11:00:00,77.33,77.42,77.13,77.37,138644.0,77.33,77.42,77.13,77.37,138644.0
2024-05-14 11:30:00,77.33,77.34,77.07,77.25,163344.0,77.33,77.34,77.07,77.25,163344.0
2024-05-14 12:00:00,77.23,77.33,77.08,77.31,256236.0,77.23,77.33,77.08,77.31,256236.0
2024-05-14 12:30:00,77.31,77.48,77.21,77.48,78060.0,77.31,77.48,77.21,77.48,78060.0
2024-05-14 13:00:00,77.51,77.55,77.35,77.48,71508.0,77.51,77.55,77.35,77.48,71508.0
2024-05-14 13:30:00,77.46,77.62,77.36,77.44,110588.0,77.46,77.62,77.36,77.44,110588.0
2024-05-14 14:00:00,77.45,77.95,77.45,77.89,172972.0,77.45,77.95,77.45,77.89,172972.0
2024-05-14 14:30:00,77.83,77.98,77.73,77.83,90496.0,77.83,77.98,77.73,77.83,90496.0
2024-05-14 15:00:00,77.83,78.17,77.82,78.16,187296.0,77.83,78.17,77.82,78.16,187296.0
2024-05-14 15:30:00,78.16,78.5,77.9,78.34,831008.0,78.16,78.5,77.9,78.34,831008.0
2024-05-15 09:30:00,78.75,80.38,78.67,80.28,1097536.0,78.75,80.38,78.67,80.28,1097536.0
2024-05-15 10:00:00,80.12,80.83,79.88,80.7,830116.0,80.12,80.83,79.88,80.7,830116.0
2024-05-15 10:30:00,80.71,81.05,80.62,80.71,392524.0,80.71,81.05,80.62,80.71,392524.0
2024-05-15 11:00:00,80.7,81.0,80.52,80.65,302352.0,80.7,81.0,80.52,80.65,302352.0
2024-05-15 11:30:00,80.67,80.94,80.61,80.77,242144.0,80.67,80.94,80.61,80.77,242144.0
2024-05-15 12:00:00,80.76,81.25,80.69,81.17,350940.0,80.76,81.25,80.69,81.17,350940.0
2024-05-15 12:30:00,81.18,81.3,80.88,81.02,206420.0,81.18,81.3,80.88,81.02,206420.0
2024-05-15 13:00:00,81.03,81.32,80.96,81.25,275788.0,81.03,81.32,80.96,81.25,275788.0
2024-05-15 13:30:00,81.26,81.35,81.1,81.28,476252.0,81.26,81.35,81.1,81.28,476252.0
2024-05-15 14:00:00,81.28,81.36,81.13,81.18,196216.0,81.28,81.36,81.13,81.18,196216.0
2024-05-15 14:30:00,81.21,81.28,81.11,81.2,170268.0,81.21,81.28,81.11,81.2,170268.0
2024-05-15 15:00:00,81.17,81.35,81.11,81.34,267444.0,81.17,81.35,81.11,81.34,267444.0
2024-05-15 15:30:00,81.36,81.57,81.27,81.5,1210812.0,81.36,81.57,81.27,81.5,1210812.0
2024-05-16 09:30:00,81.75,82.26,81.3,81.78,898556.0,81.75,82.26,81.3,81.78,898556.0
2024-05-16 10:00:00,81.74,81.74,80.8,81.41,555576.0,81.74,81.74,80.8,81.41,555576.0
2024-05-16 10:30:00,81.4,81.57,81.2,81.35,197300.0,81.4,81.57,81.2,81.35,197300.0
2024-05-16 11:00:00,81.43,81.5,81.21,81.33,147440.0,81.43,81.5,81.21,81.33,147440.0
2024-05-16 11:30:00,81.31,81.33,80.97,81.07,135916.0,81.31,81.33,80.97,81.07,135916.0
2024-05-16 12:00:00,81.08,81.11,80.62,80.88,258540.0,81.08,81.11,80.62,80.88,258540.0
2024-05-16 12:30:00,80.88,80.91,80.46,80.64,235456.0,80.88,80.91,80.46,80.64,235456.0
2024-05-16 13:00:00,80.65,80.87,80.38,80.55,240756.0,80.65,80.87,80.38,80.55,240756.0
2024-05-16 13:30:00,80.55,80.72,80.38,80.63,176512.0,80.55,80.72,80.38,80.63,176512.0
2024-05-16 14:00:00,80.67,80.71,80.3,80.58,175228.0,80.67,80.71,80.3,80.58,175228.0
2024-05-16 14:30:00,80.57,80.79,80.56,80.7,161804.0,80.57,80.79,80.56,80.7,161804.0
2024-05-16 15:00:00,80.7,80.72,80.36,80.4,305116.0,80.7,80.72,80.36,80.4,305116.0
2024-05-16 15:30:00,80.42,80.42,80.01,80.05,674196.0,80.42,80.42,80.01,80.05,674196.0
2024-05-17 09:30:00,81.04,81.52,80.52,80.78,498668.0,81.04,81.52,80.52,80.78,498668.0
2024-05-17 10:00:00,80.77,80.77,80.15,80.57,189024.0,80.77,80.77,80.15,80.57,189024.0
2024-05-17 10:30:00,80.55,80.72,80.3,80.72,187832.0,80.55,80.72,80.3,80.72,187832.0
2024-05-17 11:00:00,80.69,80.74,80.31,80.54,169180.0,80.69,80.74,80.31,80.54,169180.0
2024-05-17 11:30:00,80.58,80.7,80.38,80.46,114764.0,80.58,80.7,80.38,80.46,114764.0
2024-05-17 12:00:00,80.52,80.56,80.18,80.2,168240.0,80.52,80.56,80.18,80.2,168240.0
2024-05-17 12:30:00,80.17,80.22,79.91,80.1,181000.0,80.17,80.22,79.91,80.1,181000.0
2024-05-17 13:00:00,80.13,80.14,79.91,80.02,79556.0,80.13,80.14,79.91,80.02,79556.0
2024-05-17 13:30:00,80.05,80.1,79.91,80.1,94604.0,80.05,80.1,79.91,80.1,94604.0
2024-05-17 14:00:00,80.07,80.07,79.46,79.52,179572.0,80.07,80.07,79.46,79.52,179572.0
2024-05-17 14:30:00,79.52,79.92,79.5,79.85,189576.0,79.52,79.92,79.5,79.85,189576.0
2024-05-17 15:00:00,79.84,80.02,79.75,79.81,185008.0,79.84,80.02,79.75,79.81,185008.0
2024-05-17 15:30:00,79.83,80.15,79.83,80.02,587776.0,79.83,80.15,79.83,80.02,587776.0
2024-05-20 09:30:00,80.12,80.5,80.0,80.19,309016.0,80.12,80.5,80.0,80.19,309016.0
2024-05-20 10:00:00,80.14,80.49,80.11,80.29,223088.0,80.14,80.49,80.11,80.29,223088.0
2024-05-20 10:30:00,80.24,80.61,80.24,80.31,84156.0,80.24,80.61,80.24,80.31,84156.0
2024-05-20 11:00:00,80.36,81.0,80.17,80.91,219984.0,80.36,81.0,80.17,80.91,219984.0
2024-05-20 11:30:00,80.89,80.97,80.32,80.5,165164.0,80.89,80.97,80.32,80.5,165164.0
2024-05-20 12:00:00,80.47,80.54,80.37,80.39,85648.0,80.47,80.54,80.37,80.39,85648.0
2024-05-20 12:30:00,80.37,80.5,80.31,80.5,123704.0,80.37,80.5,80.31,80.5,123704.0
2024-05-20 13:00:00,80.45,80.46,80.1,80.12,71464.0,80.45,80.46,80.1,80.12,71464.0
2024-05-20 13:30:00,80.1,80.19,80.01,80.11,106072.0,80.1,80.19,80.01,80.11,106072.0
2024-05-20 14:00:00,80.11,80.11,79.87,80.08,82320.0,80.11,80.11,79.87,80.08,82320.0
2024-05-20 14:30:00,80.1,80.21,79.99,80.02,114052.0,80.1,80.21,79.99,80.02,114052.0
2024-05-20 15:00:00,79.98,80.12,79.82,79.96,161808.0,79.98,80.12,79.82,79.96,161808.0
2024-05-20 15:30:00,79.97,80.0,79.76,79.85,605884.0,79.97,80.0,79.76,79.85,605884.0
2024-05-21 09:30:00,78.85,79.14,77.92,78.3,1617788.0,78.85,79.14,77.92,78.3,1617788.0
2024-05-21 10:00:00,78.36,79.03,78.14,78.98,191524.0,78.36,79.03,78.14,78.98,191524.0
2024-05-21 10:30:00,78.98,79.22,78.84,79.17,201396.0,78.98,79.22,78.84,79.17,201396.0
2024-05-21 11:00:00,79.17,79.18,78.85,79.13,128780.0,79.17,79.18,78.85,79.13,128780.0
2024-05-21 11:30:00,79.13,79.33,79.1,79.24,142596.0,79.13,79.33,79.1,79.24,142596.0
2024-05-21 12:00:00,79.27,79.43,79.08,79.38,141468.0,79.27,79.43,79.08,79.38,141468.0
2024-05-21 12:30:00,79.37,79.51,79.36,79.45,99668.0,79.37,79.51,79.36,79.45,99668.0
2024-05-21 13:00:00,79.45,79.54,79.39,79.51,156512.0,79.45,79.54,79.39,79.51,156512.0
2024-05-21 13:30:00,79.51,79.61,79.44,79.52,155720.0,79.51,79.61,79.44,79.52,155720.0
2024-05-21 14:00:00,79.51,79.54,79.32,79.35,149452.0,79.51,79.54,79.32,79.35,149452.0
2024-05-21 14:30:00,79.34,79.41,79.24,79.38,94172.0,79.34,79.41,79.24,79.38,94172.0
2024-05-21 15:00:00,79.38,79.44,79.31,79.37,102144.0,79.38,79.44,79.31,79.37,102144.0
2024-05-21 15:30:00,79.38,79.5,79.25,79.25,604896.0,79.38,79.5,79.25,79.25,604896.0
2024-05-22 09:30:00,80.01,80.17,79.59,79.76,438284.0,80.01,80.17,79.59,79.76,438284.0
2024-05-22 10:00:00,79.77,80.28,79.62,80.19,338788.0,79.77,80.28,79.62,80.19,338788.0
2024-05-22 10:30:00,80.19,80.25,79.8,80.0,157824.0,80.19,80.25,79.8,80.0,157824.0
2024-05-22 11:00:00,80.0,80.31,79.96,80.17,149368.0,80.0,80.31,79.96,80.17,149368.0
2024-05-22 11:30:00,80.17,80.25,80.07,80.19,210088.0,80.17,80.25,80.07,80.19,210088.0
2024-05-22 12:00:00,80.19,80.25,79.85,79.89,111840.0,80.19,80.25,79.85,79.89,111840.0
2024-05-22 12:30:00,79.91,80.04,79.76,80.0,113776.0,79.91,80.04,79.76,80.0,113776.0
2024-05-22 13:00:00,80.0,80.23,79.98,80.08,149536.0,80.0,80.23,79.98,80.08,149536.0
2024-05-22 13:30:00,80.12,80.12,79.75,79.84,106700.0,80.12,80.12,79.75,79.84,106700.0
2024-05-22 14:00:00,79.9,79.91,79.37,79.38,166468.0,79.9,79.91,79.37,79.38,166468.0
2024-05-22 14:30:00,79.42,79.59,79.33,79.44,115072.0,79.42,79.59,79.33,79.44,115072.0
2024-05-22 15:00:00,79.49,79.57,79.33,79.48,205564.0,79.49,79.57,79.33,79.48,205564.0
2024-05-22 15:30:00,79.51,79.68,79.1,79.12,1022856.0,79.51,79.68,79.1,79.12,1022856.0
2024-05-23 09:30:00,76.34,76.52,74.45,74.89,2972824.0,76.34,76.52,74.45,74.89,2972824.0
2024-05-23 10:00:00,74.87,75.12,72.63,73.28,2437408.0,74.87,75.12,72.63,73.28,2437408.0
2024-05-23 10:30:00,73.29,73.75,72.35,72.69,1472560.0,73.29,73.75,72.35,72.69,1472560.0
2024-05-23 11:00:00,72.75,74.91,72.73,74.91,1626304.0,72.75,74.91,72.73,74.91,1626304.0
2024-05-23 11:30:00,74.96,75.94,74.91,75.38,1404988.0,74.96,75.94,74.91,75.38,1404988.0
2024-05-23 12:00:00,75.38,76.24,75.0,76.07,700648.0,75.38,76.24,75.0,76.07,700648.0
2024-05-23 12:30:00,76.08,76.45,76.05,76.07,637692.0,76.08,76.45,76.05,76.07,637692.0
2024-05-23 13:00:00,76.1,76.47,75.96,76.47,533856.0,76.1,76.47,75.96,76.47,533856.0
2024-05-23 13:30:00,76.44,76.51,75.35,75.4,970204.0,76.44,76.51,75.35,75.4,970204.0
2024-05-23 14:00:00,75.41,75.74,75.26,75.27,884232.0,75.41,75.74,75.26,75.27,884232.0
2024-05-23 14:30:00,75.3,75.5,74.88,74.89,688500.0,75.3,75.5,74.88,74.89,688500.0
2024-05-23 15:00:00,74.88,75.55,74.88,75.47,605084.0,74.88,75.55,74.88,75.47,605084.0
2024-05-23 15:30:00,75.44,75.64,75.14,75.33,1261428.0,75.44,75.64,75.14,75.33,1261428.0
2024-05-24 09:30:00,76.11,76.2,75.35,75.51,506500.0,76.11,76.2,75.35,75.51,506500.0
2024-05-24 10:00:00,75.58,76.51,75.5,76.42,466836.0,75.58,76.51,75.5,76.42,466836.0
2024-05-24 10:30:00,76.42,76.61,76.19,76.5,665744.0,76.42,76.61,76.19,76.5,665744.0
2024-05-24 11:00:00,76.54,76.89,76.44,76.7,435628.0,76.54,76.89,76.44,76.7,435628.0
2024-05-24 11:30:00,76.71,76.95,76.67,76.88,240544.0,76.71,76.95,76.67,76.88,240544.0
2024-05-24 12:00:00,76.91,77.1,76.79,77.03,185544.0,76.91,77.1,76.79,77.03,185544.0
2024-05-24 12:30:00,77.01,77.16,76.87,77.05,183664.0,77.01,77.16,76.87,77.05,183664.0
2024-05-24 13:00:00,77.04,77.19,76.88,77.06,176220.0,77.04,77.19,76.88,77.06,176220.0
2024-05-24 13:30:00,77.08,77.11,76.77,76.82,243796.0,77.08,77.11,76.77,76.82,243796.0
2024-05-24 14:00:00,76.79,77.04,76.75,76.87,226892.0,76.79,77.04,76.75,76.87,226892.0
2024-05-24 14:30:00,76.91,76.91,76.68,76.73,159744.0,76.91,76.91,76.68,76.73,159744.0
2024-05-24 15:00:00,76.71,76.81,76.5,76.76,211456.0,76.71,76.81,76.5,76.76,211456.0
2024-05-24 15:30:00,76.72,76.84,76.59,76.62,958900.0,76.72,76.84,76.59,76.62,958900.0
2024-05-28 09:30:00,78.0,78.2,76.4,76.97,887376.0,78.0,78.2,76.4,76.97,887376.0
2024-05-28 10:00:00,77.04,77.56,76.9,77.56,331488.0,77.04,77.56,76.9,77.56,331488.0
2024-05-28 10:30:00,77.56,78.21,77.47,78.07,312792.0,77.56,78.21,77.47,78.07,312792.0
2024-05-28 11:00:00,78.04,78.04,77.63,77.76,243148.0,78.04,78.04,77.63,77.76,243148.0
2024-05-28 11:30:00,77.79,77.92,77.51,77.75,181044.0,77.79,77.92,77.51,77.75,181044.0
2024-05-28 12:00:00,77.81,77.84,77.55,77.58,189320.0,77.81,77.84,77.55,77.58,189320.0
2024-05-28 12:30:00,77.58,77.72,77.43,77.49,123580.0,77.58,77.72,77.43,77.49,123580.0
2024-05-28 13:00:00,77.49,77.68,77.34,77.65,115736.0,77.49,77.68,77.34,77.65,115736.0
2024-05-28 13:30:00,77.63,77.67,77.0,77.15,129504.0,77.63,77.67,77.0,77.15,129504.0
2024-05-28 14:00:00,77.12,77.26,77.0,77.03,126172.0,77.12,77.26,77.0,77.03,126172.0
2024-05-28 14:30:00,77.0,77.01,76.71,76.92,108820.0,77.0,77.01,76.71,76.92,108820.0
2024-05-28 15:00:00,76.97,77.07,76.84,76.92,124704.0,76.97,77.07,76.84,76.92,124704.0
2024-05-28 15:30:00,76.94,77.16,76.87,76.87,962868.0,76.94,77.16,76.87,76.87,962868.0
2024-05-29 09:30:00,76.63,77.2,76.33,76.82,673904.0,76.63,77.2,76.33,76.82,673904.0
2024-05-29 10:00:00,76.88,77.1,76.66,77.02,226720.0,76.88,77.1,76.66,77.02,226720.0
2024-05-29 10:30:00,76.99,77.29,76.8,77.29,304316.0,76.99,77.29,76.8,77.29,304316.0
2024-05-29 11:00:00,77.36,77.42,77.14,77.31,446452.0,77.36,77.42,77.14,77.31,446452.0
2024-05-29 11:30:00,77.26,77.29,76.98,77.23,126376.0,77.26,77.29,76.98,77.23,126376.0
2024-05-29 12:00:00,77.2,77.57,77.14,77.48,698504.0,77.2,77.57,77.14,77.48,698504.0
2024-05-29 12:30:00,77.5,77.5,77.27,77.33,155740.0,77.5,77.5,77.27,77.33,155740.0
2024-05-29 13:00:00,77.31,77.33,76.98,77.3,168120.0,77.31,77.33,76.98,77.3,168120.0
2024-05-29 13:30:00,77.31,77.33,77.11,77.29,177752.0,77.31,77.33,77.11,77.29,177752.0
2024-05-29 14:00:00,77.33,77.38,77.14,77.17,170904.0,77.33,77.38,77.14,77.17,170904.0
2024-05-29 14:30:00,77.16,77.32,77.0,77.26,319996.0,77.16,77.32,77.0,77.26,319996.0
2024-05-29 15:00:00,77.26,77.36,77.08,77.08,327580.0,77.26,77.36,77.08,77.08,327580.0
2024-05-29 15:30:00,77.08,77.25,76.89,77.05,1255768.0,77.08,77.25,76.89,77.05,1255768.0
2024-05-30 09:30:00,76.75,77.25,76.13,76.35,373140.0,76.75,77.25,76.13,76.35,373140.0
2024-05-30 10:00:00,76.45,76.56,75.7,76.27,189836.0,76.45,76.56,75.7,76.27,189836.0
2024-05-30 10:30:00,76.33,76.36,75.48,76.01,169960.0,76.33,76.36,75.48,76.01,169960.0
2024-05-30 11:00:00,76.01,76.08,75.72,76.02,97240.0,76.01,76.08,75.72,76.02,97240.0
2024-05-30 11:30:00,76.02,76.16,75.84,75.95,91060.0,76.02,76.16,75.84,75.95,91060.0
2024-05-30 12:00:00,75.94,76.41,75.94,76.31,68508.0,75.94,76.41,75.94,76.31,68508.0
2024-05-30 12:30:00,76.33,76.57,76.21,76.28,149876.0,76.33,76.57,76.21,76.28,149876.0
2024-05-30 13:00:00,76.27,76.39,76.14,76.28,144380.0,76.27,76.39,76.14,76.28,144380.0
2024-05-30 13:30:00,76.26,76.3,76.08,76.13,125004.0,76.26,76.3,76.08,76.13,125004.0
2024-05-30 14:00:00,76.11,76.27,75.86,76.25,133908.0,76.11,76.27,75.86,76.25,133908.0
2024-05-30 14:30:00,76.25,76.27,75.96,76.04,140248.0,76.25,76.27,75.96,76.04,140248.0
2024-05-30 15:00:00,76.03,76.03,75.55,75.73,331768.0,76.03,76.03,75.55,75.73,331768.0
2024-05-30 15:30:00,75.75,75.98,75.11,75.86,1201896.0,75.75,75.98,75.11,75.86,1201896.0
2024-05-31 09:30:00,75.77,76.03,74.67,75.3,704736.0,75.77,76.03,74.67,75.3,704736.0
2024-05-31 10:00:00,75.31,75.36,73.76,73.79,504760.0,75.31,75.36,73.76,73.79,504760.0
2024-05-31 10:30:00,73.8,74.08,73.0,73.96,699888.0,73.8,74.08,73.0,73.96,699888.0
2024-05-31 11:00:00,73.95,73.97,73.6,73.82,226972.0,73.95,73.97,73.6,73.82,226972.0
2024-05-31 11:30:00,73.81,73.86,73.6,73.75,232712.0,73.81,73.86,73.6,73.75,232712.0
2024-05-31 12:00:00,73.67,73.79,73.25,73.51,217284.0,73.67,73.79,73.25,73.51,217284.0
2024-05-31 12:30:00,73.51,73.88,73.48,73.84,275740.0,73.51,73.88,73.48,73.84,275740.0
2024-05-31 13:00:00,73.86,74.17,73.78,74.1,361460.0,73.86,74.17,73.78,74.1,361460.0
2024-05-31 13:30:00,74.13,74.27,73.89,73.97,181896.0,74.13,74.27,73.89,73.97,181896.0
2024-05-31 14:00:00,74.01,74.01,73.69,73.82,119404.0,74.01,74.01,73.69,73.82,119404.0
2024-05-31 14:30:00,73.84,73.94,73.67,73.78,107228.0,73.84,73.94,73.67,73.78,107228.0
2024-05-31 15:00:00,73.75,74.1,73.68,74.04,234044.0,73.75,74.1,73.68,74.04,234044.0
2024-05-31 15:30:00,74.03,74.55,73.94,74.46,1555328.0,74.03,74.55,73.94,74.46,1555328.0
2024-06-03 09:30:00,75.1,75.31,73.79,74.11,853680.0,75.1,75.31,73.79,74.11,853680.0
2024-06-03 10:00:00,74.14,74.53,74.07,74.25,394344.0,74.14,74.53,74.07,74.25,394344.0
2024-06-03 10:30:00,74.16,74.2,73.42,73.49,225896.0,74.16,74.2,73.42,73.49,225896.0
2024-06-03 11:00:00,73.47,73.67,73.24,73.41,329116.0,73.47,73.67,73.24,73.41,329116.0
2024-06-03 11:30:00,73.35,73.39,73.17,73.28,321716.0,73.35,73.39,73.17,73.28,321716.0
2024-06-03 12:00:00,73.25,73.32,72.8,72.98,345904.0,73.25,73.32,72.8,72.98,345904.0
2024-06-03 12:30:00,72.98,73.11,72.69,73.0,253056.0,72.98,73.11,72.69,73.0,253056.0
2024-06-03 13:00:00,72.99,73.11,72.58,73.02,322748.0,72.99,73.11,72.58,73.02,322748.0
2024-06-03 13:30:00,73.1,73.58,73.07,73.35,282488.0,73.1,73.58,73.07,73.35,282488.0
2024-06-03 14:00:00,73.38,73.64,73.29,73.56,197372.0,73.38,73.64,73.29,73.56,197372.0
2024-06-03 14:30:00,73.53,73.73,73.39,73.55,181872.0,73.53,73.73,73.39,73.55,181872.0
2024-06-03 15:00:00,73.55,73.75,73.41,73.65,221672.0,73.55,73.75,73.41,73.65,221672.0
2024-06-03 15:30:00,73.65,74.16,73.56,74.1,1165436.0,73.65,74.16,73.56,74.1,1165436.0
2024-06-04 09:30:00,73.64,74.75,73.17,73.3,498508.0,73.64,74.75,73.17,73.3,498508.0
2024-06-04 10:00:00,73.38,73.74,73.16,73.4,268804.0,73.38,73.74,73.16,73.4,268804.0
2024-06-04 10:30:00,73.48,73.58,73.08,73.1,140208.0,73.48,73.58,73.08,73.1,140208.0
2024-06-04 11:00:00,73.14,73.38,72.9,72.97,159900.0,73.14,73.38,72.9,72.97,159900.0
2024-06-04 11:30:00,72.96,73.14,72.84,72.92,193440.0,72.96,73.14,72.84,72.92,193440.0
2024-06-04 12:00:00,72.92,73.06,72.79,73.06,158400.0,72.92,73.06,72.79,73.06,158400.0
2024-06-04 12:30:00,73.04,73.12,72.87,73.05,98896.0,73.04,73.12,72.87,73.05,98896.0
2024-06-04 13:00:00,73.06,73.2,72.81,73.2,63836.0,73.06,73.2,72.81,73.2,63836.0
2024-06-04 13:30:00,73.2,73.21,72.95,73.06,150304.0,73.2,73.21,72.95,73.06,150304.0
2024-06-04 14:00:00,73.08,73.44,73.05,73.41,107308.0,73.08,73.44,73.05,73.41,107308.0
2024-06-04 14:30:00,73.43,73.45,73.1,73.15,96764.0,73.43,73.45,73.1,73.15,96764.0
2024-06-04 15:00:00,73.11,73.19,72.88,72.99,172248.0,73.11,73.19,72.88,72.99,172248.0
2024-06-04 15:30:00,73.02,73.38,72.9,73.26,806420.0,73.02,73.38,72.9,73.26,806420.0
2024-06-05 09:30:00,74.67,75.17,74.37,74.44,507404.0,74.67,75.17,74.37,74.44,507404.0
2024-06-05 10:00:00,74.44,74.71,73.99,74.64,168956.0,74.44,74.71,73.99,74.64,168956.0
2024-06-05 10:30:00,74.69,74.93,74.33,74.57,121496.0,74.69,74.93,74.33,74.57,121496.0
2024-06-05 11:00:00,74.57,74.8,74.5,74.56,133508.0,74.57,74.8,74.5,74.56,133508.0
2024-06-05 11:30:00,74.59,74.82,74.57,74.8,187692.0,74.59,74.82,74.57,74.8,187692.0
2024-06-05 12:00:00,74.8,75.14,74.72,75.11,182312.0,74.8,75.14,74.72,75.11,182312.0
2024-06-05 12:30:00,75.09,75.33,75.02,75.3,246432.0,75.09,75.33,75.02,75.3,246432.0
2024-06-05 13:00:00,75.28,75.48,74.94,75.12,253124.0,75.28,75.48,74.94,75.12,253124.0
2024-06-05 13:30:00,75.14,75.35,74.93,75.01,290272.0,75.14,75.35,74.93,75.01,290272.0
2024-06-05 14:00:00,75.01,75.03,74.54,74.59,350980.0,75.01,75.03,74.54,74.59,350980.0
2024-06-05 14:30:00,74.56,74.83,74.54,74.64,197196.0,74.56,74.83,74.54,74.64,197196.0
2024-06-05 15:00:00,74.61,74.65,74.29,74.32,233988.0,74.61,74.65,74.29,74.32,233988.0
2024-06-05 15:30:00,74.31,74.56,74.26,74.35,528468.0,74.31,74.56,74.26,74.35,528468.0
2024-06-06 09:30:00,73.75,74.46,73.63,73.64,888800.0,73.75,74.46,73.63,73.64,888800.0
2024-06-06 10:00:00,73.63,74.2,73.38,73.75,255976.0,73.63,74.2,73.38,73.75,255976.0
2024-06-06 10:30:00,73.75,74.52,73.68,74.31,271044.0,73.75,74.52,73.68,74.31,271044.0
2024-06-06 11:00:00,74.27,74.51,74.0,74.33,149324.0,74.27,74.51,74.0,74.33,149324.0
2024-06-06 11:30:00,74.38,74.5,73.91,73.91,159212.0,74.38,74.5,73.91,73.91,159212.0
2024-06-06 12:00:00,73.91,74.08,73.73,73.87,112720.0,73.91,74.08,73.73,73.87,112720.0
2024-06-06 12:30:00,73.86,73.88,73.53,73.66,195972.0,73.86,73.88,73.53,73.66,195972.0
2024-06-06 13:00:00,73.61,73.98,73.57,73.89,110764.0,73.61,73.98,73.57,73.89,110764.0
2024-06-06 13:30:00,73.88,73.89,73.65,73.76,78112.0,73.88,73.89,73.65,73.76,78112.0
2024-06-06 14:00:00,73.82,73.91,73.58,73.77,174804.0,73.82,73.91,73.58,73.77,174804.0
2024-06-06 14:30:00,73.77,73.88,73.69,73.81,80372.0,73.77,73.88,73.69,73.81,80372.0
2024-06-06 15:00:00,73.78,73.8,73.45,73.79,296336.0,73.78,73.8,73.45,73.79,296336.0
2024-06-06 15:30:00,73.76,74.14,73.66,74.11,663288.0,73.76,74.14,73.66,74.11,663288.0
2024-06-07 09:30:00,74.2,74.86,73.79,74.83,384316.0,74.2,74.86,73.79,74.83,384316.0
2024-06-07 10:00:00,74.8,74.9,74.62,74.79,264400.0,74.8,74.9,74.62,74.79,264400.0
2024-06-07 10:30:00,74.78,75.35,74.74,75.15,219432.0,74.78,75.35,74.74,75.15,219432.0
2024-06-07 11:00:00,75.13,75.22,74.66,74.8,272744.0,75.13,75.22,74.66,74.8,272744.0
2024-06-07 11:30:00,74.83,74.94,74.69,74.85,128560.0,74.83,74.94,74.69,74.85,128560.0
2024-06-07 12:00:00,74.82,75.03,74.79,74.89,83764.0,74.82,75.03,74.79,74.89,83764.0
2024-06-07 12:30:00,74.92,75.08,74.84,74.91,225380.0,74.92,75.08,74.84,74.91,225380.0
2024-06-07 13:00:00,74.9,74.98,74.77,74.85,116448.0,74.9,74.98,74.77,74.85,116448.0
2024-06-07 13:30:00,74.85,74.99,74.8,74.84,193856.0,74.85,74.99,74.8,74.84,193856.0
2024-06-07 14:00:00,74.84,74.84,74.34,74.61,257460.0,74.84,74.84,74.34,74.61,257460.0
2024-06-07 14:30:00,74.6,74.68,74.51,74.57,104684.0,74.6,74.68,74.51,74.57,104684.0
2024-06-07 15:00:00,74.54,74.6,74.25,74.49,107308.0,74.54,74.6,74.25,74.49,107308.0
2024-06-07 15:30:00,74.47,74.54,74.14,74.2,513804.0,74.47,74.54,74.14,74.2,513804.0
2024-06-10 09:30:00,73.65,74.35,72.8,73.06,574832.0,73.65,74.35,72.8,73.06,574832.0
2024-06-10 10:00:00,73.11,73.78,73.11,73.72,259640.0,73.11,73.78,73.11,73.72,259640.0
2024-06-10 10:30:00,73.69,74.04,73.58,74.01,253088.0,73.69,74.04,73.58,74.01,253088.0
2024-06-10 11:00:00,73.97,74.11,73.81,73.86,211548.0,73.97,74.11,73.81,73.86,211548.0
2024-06-10 11:30:00,73.9,74.08,73.61,73.62,169800.0,73.9,74.08,73.61,73.62,169800.0
2024-06-10 12:00:00,73.59,73.89,73.58,73.78,226988.0,73.59,73.89,73.58,73.78,226988.0
2024-06-10 12:30:00,73.79,73.87,73.62,73.77,138124.0,73.79,73.87,73.62,73.77,138124.0
2024-06-10 13:00:00,73.8,73.84,73.54,73.55,147548.0,73.8,73.84,73.54,73.55,147548.0
2024-06-10 13:30:00,73.57,74.09,73.54,73.91,119180.0,73.57,74.09,73.54,73.91,119180.0
2024-06-10 14:00:00,73.93,73.93,73.7,73.83,131568.0,73.93,73.93,73.7,73.83,131568.0
2024-06-10 14:30:00,73.82,74.58,73.76,74.49,310012.0,73.82,74.58,73.76,74.49,310012.0
2024-06-10 15:00:00,74.49,74.67,74.42,74.62,202668.0,74.49,74.67,74.42,74.62,202668.0
2024-06-10 15:30:00,74.6,74.61,74.21,74.44,516856.0,74.6,74.61,74.21,74.44,516856.0
2024-06-11 09:30:00,74.58,74.59,73.8,74.33,466876.0,74.58,74.59,73.8,74.33,466876.0
2024-06-11 10:00:00,74.28,75.77,74.22,75.66,472992.0,74.28,75.77,74.22,75.66,472992.0
2024-06-11 10:30:00,75.56,76.19,75.47,76.14,559572.0,75.56,76.19,75.47,76.14,559572.0
2024-06-11 11:00:00,76.14,76.14,75.67,75.75,276764.0,76.14,76.14,75.67,75.75,276764.0
2024-06-11 11:30:00,75.75,75.81,75.33,75.41,182796.0,75.75,75.81,75.33,75.41,182796.0
2024-06-11 12:00:00,75.39,75.65,75.38,75.57,136016.0,75.39,75.65,75.38,75.57,136016.0
2024-06-11 12:30:00,75.56,75.75,75.45,75.49,153028.0,75.56,75.75,75.45,75.49,153028.0
2024-06-11 13:00:00,75.51,75.77,75.45,75.63,146980.0,75.51,75.77,75.45,75.63,146980.0
2024-06-11 13:30:00,75.62,75.98,75.61,75.85,84652.0,75.62,75.98,75.61,75.85,84652.0
2024-06-11 14:00:00,75.87,76.06,75.68,76.06,112488.0,75.87,76.06,75.68,76.06,112488.0
2024-06-11 14:30:00,76.06,76.19,76.01,76.19,135948.0,76.06,76.19,76.01,76.19,135948.0
2024-06-11 15:00:00,76.18,76.29,76.04,76.06,238004.0,76.18,76.29,76.04,76.06,238004.0
2024-06-11 15:30:00,76.06,76.2,75.89,76.2,810860.0,76.06,76.2,75.89,76.2,810860.0
2024-06-12 09:30:00,76.79,77.83,75.66,77.19,1113852.0,76.79,77.83,75.66,77.19,1113852.0
2024-06-12 10:00:00,77.28,77.66,76.45,77.51,415480.0,77.28,77.66,76.45,77.51,415480.0
2024-06-12 10:30:00,77.53,77.61,77.11,77.36,410016.0,77.53,77.61,77.11,77.36,410016.0
2024-06-12 11:00:00,77.36,77.77,77.34,77.67,214504.0,77.36,77.77,77.34,77.67,214504.0
2024-06-12 11:30:00,77.63,77.83,77.49,77.72,154056.0,77.63,77.83,77.49,77.72,154056.0
2024-06-12 12:00:00,77.76,77.87,77.67,77.76,179752.0,77.76,77.87,77.67,77.76,179752.0
2024-06-12 12:30:00,77.75,77.89,77.68,77.8,121328.0,77.75,77.89,77.68,77.8,121328.0
2024-06-12 13:00:00,77.83,77.86,77.74,77.76,97892.0,77.83,77.86,77.74,77.76,97892.0
2024-06-12 13:30:00,77.75,77.76,77.5,77.6,287296.0,77.75,77.76,77.5,77.6,287296.0
2024-06-12 14:00:00,77.61,77.96,77.17,77.87,368620.0,77.61,77.96,77.17,77.87,368620.0
2024-06-12 14:30:00,77.9,78.0,77.69,77.79,238556.0,77.9,78.0,77.69,77.79,238556.0
2024-06-12 15:00:00,77.73,78.1,77.52,77.58,294308.0,77.73,78.1,77.52,77.58,294308.0
2024-06-12 15:30:00,77.58,78.01,77.28,77.8,1179248.0,77.58,78.01,77.28,77.8,1179248.0
2024-06-13 09:30:00,80.0,82.48,79.8,81.84,2423428.0,80.0,82.48,79.8,81.84,2423428.0
2024-06-13 10:00:00,81.84,81.98,80.24,80.94,894252.0,81.84,81.98,80.24,80.94,894252.0
2024-06-13 10:30:00,80.91,81.26,80.56,80.8,571644.0,80.91,81.26,80.56,80.8,571644.0
2024-06-13 11:00:00,80.79,81.26,80.72,81.23,526452.0,80.79,81.26,80.72,81.23,526452.0
2024-06-13 11:30:00,81.24,81.59,81.23,81.49,559848.0,81.24,81.59,81.23,81.49,559848.0
2024-06-13 12:00:00,81.49,81.53,80.96,81.13,463316.0,81.49,81.53,80.96,81.13,463316.0
2024-06-13 12:30:00,81.09,81.65,81.0,81.56,463656.0,81.09,81.65,81.0,81.56,463656.0
2024-06-13 13:00:00,81.57,81.74,81.46,81.6,265260.0,81.57,81.74,81.46,81.6,265260.0
2024-06-13 13:30:00,81.6,81.72,81.47,81.49,234108.0,81.6,81.72,81.47,81.49,234108.0
2024-06-13 14:00:00,81.49,81.58,81.28,81.55,327780.0,81.49,81.58,81.28,81.55,327780.0
2024-06-13 14:30:00,81.56,81.77,81.56,81.74,246412.0,81.56,81.77,81.56,81.74,246412.0
2024-06-13 15:00:00,81.71,82.41,81.68,82.4,932632.0,81.71,82.41,81.68,82.4,932632.0
2024-06-13 15:30:00,82.4,82.94,82.29,82.93,1720924.0,82.4,82.94,82.29,82.93,1720924.0
2024-06-14 09:30:00,82.75,82.86,81.33,82.49,837344.0,82.75,82.86,81.33,82.49,837344.0
2024-06-14 10:00:00,82.36,82.8,81.94,82.29,509740.0,82.36,82.8,81.94,82.29,509740.0
2024-06-14 10:30:00,82.26,82.32,81.82,81.99,306480.0,82.26,82.32,81.82,81.99,306480.0
2024-06-14 11:00:00,81.99,82.14,81.79,81.97,242368.0,81.99,82.14,81.79,81.97,242368.0
2024-06-14 11:30:00,81.98,82.0,81.55,81.72,251560.0,81.98,82.0,81.55,81.72,251560.0
2024-06-14 12:00:00,81.7,81.83,81.5,81.51,162716.0,81.7,81.83,81.5,81.51,162716.0
2024-06-14 12:30:00,81.56,82.03,81.42,82.03,232508.0,81.56,82.03,81.42,82.03,232508.0
2024-06-14 13:00:00,82.05,82.27,81.96,82.11,174520.0,82.05,82.27,81.96,82.11,174520.0
2024-06-14 13:30:00,82.11,82.13,81.97,82.06,243264.0,82.11,82.13,81.97,82.06,243264.0
2024-06-14 14:00:00,82.02,82.33,81.95,82.14,168732.0,82.02,82.33,81.95,82.14,168732.0
2024-06-14 14:30:00,82.11,82.23,82.06,82.14,231792.0,82.11,82.23,82.06,82.14,231792.0
2024-06-14 15:00:00,82.11,82.29,81.86,81.93,295260.0,82.11,82.29,81.86,81.93,295260.0
2024-06-14 15:30:00,81.95,82.32,81.82,82.13,1025920.0,81.95,82.32,81.82,82.13,1025920.0
2024-06-17 09:30:00,83.17,84.84,81.52,82.93,1877452.0,83.17,84.84,81.52,82.93,1877452.0
2024-06-17 10:00:00,82.94,83.94,82.79,83.48,803752.0,82.94,83.94,82.79,83.48,803752.0
2024-06-17 10:30:00,83.48,83.68,82.88,83.06,359484.0,83.48,83.68,82.88,83.06,359484.0
2024-06-17 11:00:00,83.11,83.72,83.04,83.68,380644.0,83.11,83.72,83.04,83.68,380644.0
2024-06-17 11:30:00,83.65,84.27,83.65,84.19,510728.0,83.65,84.27,83.65,84.19,510728.0
2024-06-17 12:00:00,84.19,84.97,84.15,84.83,927552.0,84.19,84.97,84.15,84.83,927552.0
2024-06-17 12:30:00,84.85,84.87,84.48,84.54,441480.0,84.85,84.87,84.48,84.54,441480.0
2024-06-17 13:00:00,84.57,84.61,84.35,84.41,232576.0,84.57,84.61,84.35,84.41,232576.0
2024-06-17 13:30:00,84.45,84.98,84.37,84.97,346908.0,84.45,84.98,84.37,84.97,346908.0
2024-06-17 14:00:00,85.0,85.28,84.95,85.19,456296.0,85.0,85.28,84.95,85.19,456296.0
2024-06-17 14:30:00,85.16,85.47,85.16,85.35,452416.0,85.16,85.47,85.16,85.35,452416.0
2024-06-17 15:00:00,85.31,85.39,85.05,85.26,362048.0,85.31,85.39,85.05,85.26,362048.0
2024-06-17 15:30:00,85.26,85.29,84.86,84.99,995688.0,85.26,85.29,84.86,84.99,995688.0
2024-06-18 09:30:00,85.0,85.78,84.77,85.58,648072.0,85.0,85.78,84.77,85.58,648072.0
2024-06-18 10:00:00,85.53,85.64,85.29,85.4,285508.0,85.53,85.64,85.29,85.4,285508.0
2024-06-18 10:30:00,85.41,85.57,84.87,85.18,289136.0,85.41,85.57,84.87,85.18,289136.0
2024-06-18 11:00:00,85.18,85.29,84.8,85.04,266156.0,85.18,85.29,84.8,85.04,266156.0
2024-06-18 11:30:00,85.01,85.39,85.01,85.39,124048.0,85.01,85.39,85.01,85.39,124048.0
2024-06-18 12:00:00,85.4,85.67,85.37,85.64,192316.0,85.4,85.67,85.37,85.64,192316.0
2024-06-18 12:30:00,85.64,86.03,85.45,85.53,271960.0,85.64,86.03,85.45,85.53,271960.0
2024-06-18 13:00:00,85.52,85.58,84.84,85.09,193984.0,85.52,85.58,84.84,85.09,193984.0
2024-06-18 13:30:00,85.07,85.21,84.94,85.0,126992.0,85.07,85.21,84.94,85.0,126992.0
2024-06-18 14:00:00,85.01,85.06,84.61,84.68,186740.0,85.01,85.06,84.61,84.68,186740.0
2024-06-18 14:30:00,84.67,84.76,84.43,84.54,265092.0,84.67,84.76,84.43,84.54,265092.0
2024-06-18 15:00:00,84.57,84.68,84.48,84.6,207412.0,84.57,84.68,84.48,84.6,207412.0
2024-06-18 15:30:00,84.64,85.1,84.6,85.06,935584.0,84.64,85.1,84.6,85.06,935584.0
2024-06-20 09:30:00,86.0,86.27,84.73,85.61,579504.0,86.0,86.27,84.73,85.61,579504.0
2024-06-20 10:00:00,85.61,85.97,84.81,85.94,675988.0,85.61,85.97,84.81,85.94,675988.0
2024-06-20 10:30:00,85.89,86.47,85.83,86.15,1052384.0,85.89,86.47,85.83,86.15,1052384.0
2024-06-20 11:00:00,86.15,86.15,85.4,85.63,307664.0,86.15,86.15,85.4,85.63,307664.0
2024-06-20 11:30:00,85.63,85.8,85.11,85.18,336836.0,85.63,85.8,85.11,85.18,336836.0
2024-06-20 12:00:00,85.22,85.27,84.49,84.49,352960.0,85.22,85.27,84.49,84.49,352960.0
2024-06-20 12:30:00,84.49,84.82,84.21,84.75,325608.0,84.49,84.82,84.21,84.75,325608.0
2024-06-20 13:00:00,84.76,84.97,84.38,84.62,241068.0,84.76,84.97,84.38,84.62,241068.0
2024-06-20 13:30:00,84.67,85.05,84.33,85.0,297100.0,84.67,85.05,84.33,85.0,297100.0
2024-06-20 14:00:00,85.03,85.36,85.0,85.33,240760.0,85.03,85.36,85.0,85.33,240760.0
2024-06-20 14:30:00,85.3,85.38,84.91,84.93,350784.0,85.3,85.38,84.91,84.93,350784.0
2024-06-20 15:00:00,84.93,85.13,84.82,85.12,318844.0,84.93,85.13,84.82,85.12,318844.0
2024-06-20 15:30:00,85.09,85.42,84.98,85.02,1124084.0,85.09,85.42,84.98,85.02,1124084.0
2024-06-21 09:30:00,84.62,84.62,81.75,82.13,1599628.0,84.62,84.62,81.75,82.13,1599628.0
2024-06-21 10:00:00,82.16,83.06,82.08,82.91,305644.0,82.16,83.06,82.08,82.91,305644.0
2024-06-21 10:30:00,82.91,83.7,82.56,83.68,352532.0,82.91,83.7,82.56,83.68,352532.0
2024-06-21 11:00:00,83.73,83.96,83.48,83.69,244956.0,83.73,83.96,83.48,83.69,244956.0
2024-06-21 11:30:00,83.73,84.11,83.62,84.1,130640.0,83.73,84.11,83.62,84.1,130640.0
2024-06-21 12:00:00,84.11,84.11,83.79,83.86,98048.0,84.11,84.11,83.79,83.86,98048.0
2024-06-21 12:30:00,83.9,84.08,83.71,83.77,98112.0,83.9,84.08,83.71,83.77,98112.0
2024-06-21 13:00:00,83.77,83.85,83.62,83.75,128080.0,83.77,83.85,83.62,83.75,128080.0
2024-06-21 13:30:00,83.73,83.94,83.56,83.77,139236.0,83.73,83.94,83.56,83.77,139236.0
2024-06-21 14:00:00,83.78,83.92,83.67,83.86,170796.0,83.78,83.92,83.67,83.86,170796.0
2024-06-21 14:30:00,83.86,83.89,83.68,83.86,156528.0,83.86,83.89,83.68,83.86,156528.0
2024-06-21 15:00:00,83.89,84.11,83.83,83.93,206312.0,83.89,84.11,83.83,83.93,206312.0
2024-06-21 15:30:00,83.94,84.64,83.94,84.25,921420.0,83.94,84.64,83.94,84.25,921420.0
2024-06-24 09:30:00,83.66,83.91,82.38,82.84,579416.0,83.66,83.91,82.38,82.84,579416.0
2024-06-24 10:00:00,82.84,83.36,82.44,82.52,373200.0,82.84,83.36,82.44,82.52,373200.0
2024-06-24 10:30:00,82.48,82.84,82.07,82.66,349112.0,82.48,82.84,82.07,82.66,349112.0
2024-06-24 11:00:00,82.65,83.01,82.51,82.69,192004.0,82.65,83.01,82.51,82.69,192004.0
2024-06-24 11:30:00,82.74,82.8,82.46,82.61,236572.0,82.74,82.8,82.46,82.61,236572.0
2024-06-24 12:00:00,82.55,82.69,82.29,82.61,147764.0,82.55,82.69,82.29,82.61,147764.0
2024-06-24 12:30:00,82.63,82.93,82.55,82.69,153756.0,82.63,82.93,82.55,82.69,153756.0
2024-06-24 13:00:00,82.7,82.83,82.21,82.24,215032.0,82.7,82.83,82.21,82.24,215032.0
2024-06-24 13:30:00,82.21,82.29,82.11,82.12,130876.0,82.21,82.29,82.11,82.12,130876.0
2024-06-24 14:00:00,82.1,82.13,81.78,81.86,282904.0,82.1,82.13,81.78,81.86,282904.0
2024-06-24 14:30:00,81.86,82.48,81.76,82.36,220232.0,81.86,82.48,81.76,82.36,220232.0
2024-06-24 15:00:00,82.36,82.58,82.32,82.57,103472.0,82.36,82.58,82.32,82.57,103472.0
2024-06-24 15:30:00,82.55,82.56,82.09,82.25,439540.0,82.55,82.56,82.09,82.25,439540.0
2024-06-25 09:30:00,82.83,82.98,82.25,82.52,342976.0,82.83,82.98,82.25,82.52,342976.0
2024-06-25 10:00:00,82.53,83.38,82.53,82.97,141900.0,82.53,83.38,82.53,82.97,141900.0
2024-06-25 10:30:00,83.02,83.02,82.74,82.98,72672.0,83.02,83.02,82.74,82.98,72672.0
2024-06-25 11:00:00,83.0,83.37,83.0,83.14,149172.0,83.0,83.37,83.0,83.14,149172.0
2024-06-25 11:30:00,83.17,83.67,83.17,83.65,71156.0,83.17,83.67,83.17,83.65,71156.0
2024-06-25 12:00:00,83.65,83.83,83.33,83.4,156724.0,83.65,83.83,83.33,83.4,156724.0
2024-06-25 12:30:00,83.41,83.78,83.28,83.54,139956.0,83.41,83.78,83.28,83.54,139956.0
2024-06-25 13:00:00,83.48,83.92,83.35,83.84,133664.0,83.48,83.92,83.35,83.84,133664.0
2024-06-25 13:30:00,83.79,83.8,83.49,83.5,124780.0,83.79,83.8,83.49,83.5,124780.0
2024-06-25 14:00:00,83.5,83.65,83.42,83.6,115388.0,83.5,83.65,83.42,83.6,115388.0
2024-06-25 14:30:00,83.6,83.61,83.33,83.5,98996.0,83.6,83.61,83.33,83.5,98996.0
2024-06-25 15:00:00,83.46,83.73,83.46,83.72,168856.0,83.46,83.73,83.46,83.72,168856.0
2024-06-25 15:30:00,83.69,83.69,83.45,83.62,632968.0,83.69,83.69,83.45,83.62,632968.0
2024-06-26 09:30:00,83.63,83.99,83.11,83.47,261156.0,83.63,83.99,83.11,83.47,261156.0
2024-06-26 10:00:00,83.41,83.65,83.07,83.22,199788.0,83.41,83.65,83.07,83.22,199788.0
2024-06-26 10:30:00,83.11,83.46,83.11,83.13,113136.0,83.11,83.46,83.11,83.13,113136.0
2024-06-26 11:00:00,83.09,83.39,83.01,83.08,261212.0,83.09,83.39,83.01,83.08,261212.0
2024-06-26 11:30:00,83.08,83.81,83.07,83.78,145676.0,83.08,83.81,83.07,83.78,145676.0
2024-06-26 12:00:00,83.74,84.32,83.7,84.18,198972.0,83.74,84.32,83.7,84.18,198972.0
2024-06-26 12:30:00,84.14,84.2,83.56,83.64,632420.0,84.14,84.2,83.56,83.64,632420.0
2024-06-26 13:00:00,83.63,83.64,83.36,83.55,51556.0,83.63,83.64,83.36,83.55,51556.0
2024-06-26 13:30:00,83.56,83.7,83.46,83.67,48428.0,83.56,83.7,83.46,83.67,48428.0
2024-06-26 14:00:00,83.63,83.64,83.46,83.53,59232.0,83.63,83.64,83.46,83.53,59232.0
2024-06-26 14:30:00,83.56,83.56,83.26,83.28,302592.0,83.56,83.56,83.26,83.28,302592.0
2024-06-26 15:00:00,83.25,83.47,83.14,83.45,123520.0,83.25,83.47,83.14,83.45,123520.0
2024-06-26 15:30:00,83.45,83.74,83.17,83.61,564964.0,83.45,83.74,83.17,83.61,564964.0
2024-06-27 09:30:00,84.5,87.45,84.5,87.28,1341008.0,84.5,87.45,84.5,87.28,1341008.0
2024-06-27 10:00:00,87.22,87.75,87.0,87.39,1100464.0,87.22,87.75,87.0,87.39,1100464.0
2024-06-27 10:30:00,87.32,87.42,87.0,87.27,511180.0,87.32,87.42,87.0,87.27,511180.0
2024-06-27 11:00:00,87.25,87.27,86.81,86.83,268360.0,87.25,87.27,86.81,86.83,268360.0
2024-06-27 11:30:00,86.84,87.1,86.37,86.38,195352.0,86.84,87.1,86.37,86.38,195352.0
2024-06-27 12:00:00,86.47,87.01,86.37,86.96,250292.0,86.47,87.01,86.37,86.96,250292.0
2024-06-27 12:30:00,86.93,87.27,86.91,87.14,242628.0,86.93,87.27,86.91,87.14,242628.0
2024-06-27 13:00:00,87.17,87.27,87.02,87.22,136128.0,87.17,87.27,87.02,87.22,136128.0
2024-06-27 13:30:00,87.28,87.36,87.11,87.18,125940.0,87.28,87.36,87.11,87.18,125940.0
2024-06-27 14:00:00,87.2,87.24,86.92,86.92,161104.0,87.2,87.24,86.92,86.92,161104.0
2024-06-27 14:30:00,86.92,87.13,86.89,87.0,161372.0,86.92,87.13,86.89,87.0,161372.0
2024-06-27 15:00:00,87.08,87.25,86.99,87.24,167780.0,87.08,87.25,86.99,87.24,167780.0
2024-06-27 15:30:00,87.23,87.37,86.75,87.01,1022816.0,87.23,87.37,86.75,87.01,1022816.0
2024-06-28 09:30:00,87.0,88.47,87.0,87.63,1011504.0,87.0,88.47,87.0,87.63,1011504.0
2024-06-28 10:00:00,87.82,88.81,87.72,88.48,477800.0,87.82,88.81,87.72,88.48,477800.0
2024-06-28 10:30:00,88.48,88.7,88.0,88.08,247092.0,88.48,88.7,88.0,88.08,247092.0
2024-06-28 11:00:00,88.04,88.37,87.81,88.14,305252.0,88.04,88.37,87.81,88.14,305252.0
2024-06-28 11:30:00,88.1,88.43,88.02,88.41,180576.0,88.1,88.43,88.02,88.41,180576.0
2024-06-28 12:00:00,88.37,88.46,87.58,87.75,179468.0,88.37,88.46,87.58,87.75,179468.0
2024-06-28 12:30:00,87.75,87.79,87.52,87.65,164876.0,87.75,87.79,87.52,87.65,164876.0
2024-06-28 13:00:00,87.64,87.98,87.5,87.7,289644.0,87.64,87.98,87.5,87.7,289644.0
2024-06-28 13:30:00,87.67,87.85,87.62,87.64,154540.0,87.67,87.85,87.62,87.64,154540.0
2024-06-28 14:00:00,87.69,87.86,87.5,87.57,249492.0,87.69,87.86,87.5,87.57,249492.0
2024-06-28 14:30:00,87.51,87.66,87.42,87.47,164192.0,87.51,87.66,87.42,87.47,164192.0
2024-06-28 15:00:00,87.47,87.93,87.45,87.89,303436.0,87.47,87.93,87.45,87.89,303436.0
2024-06-28 15:30:00,87.89,88.07,87.5,87.61,866276.0,87.89,88.07,87.5,87.61,866276.0
2024-07-01 09:30:00,88.68,89.05,86.19,86.78,599076.0,88.68,89.05,86.19,86.78,599076.0
2024-07-01 10:00:00,86.89,87.96,86.71,87.94,400096.0,86.89,87.96,86.71,87.94,400096.0
2024-07-01 10:30:00,87.97,87.97,87.35,87.77,133520.0,87.97,87.97,87.35,87.77,133520.0
2024-07-01 11:00:00,87.72,88.48,87.63,88.47,136604.0,87.72,88.48,87.63,88.47,136604.0
2024-07-01 11:30:00,88.41,88.56,88.13,88.5,164184.0,88.41,88.56,88.13,88.5,164184.0
2024-07-01 12:00:00,88.53,88.9,88.5,88.77,164384.0,88.53,88.9,88.5,88.77,164384.0
2024-07-01 12:30:00,88.81,89.01,88.69,88.79,156212.0,88.81,89.01,88.69,88.79,156212.0
2024-07-01 13:00:00,88.82,89.01,88.72,88.95,95836.0,88.82,89.01,88.72,88.95,95836.0
2024-07-01 13:30:00,88.92,89.19,88.86,88.96,165620.0,88.92,89.19,88.86,88.96,165620.0
2024-07-01 14:00:00,89.01,89.13,88.58,88.58,259916.0,89.01,89.13,88.58,88.58,259916.0
2024-07-01 14:30:00,88.59,88.77,88.45,88.7,147612.0,88.59,88.77,88.45,88.7,147612.0
2024-07-01 15:00:00,88.7,89.25,88.63,89.14,481120.0,88.7,89.25,88.63,89.14,481120.0
2024-07-01 15:30:00,89.13,89.39,88.99,89.17,600044.0,89.13,89.39,88.99,89.17,600044.0
2024-07-02 09:30:00,89.34,90.82,88.73,89.05,957056.0,89.34,90.82,88.73,89.05,957056.0
2024-07-02 10:00:00,88.98,89.37,88.75,89.2,228532.0,88.98,89.37,88.75,89.2,228532.0
2024-07-02 10:30:00,89.25,89.82,89.03,89.8,195720.0,89.25,89.82,89.03,89.8,195720.0
2024-07-02 11:00:00,89.82,89.82,89.4,89.51,127336.0,89.82,89.82,89.4,89.51,127336.0
2024-07-02 11:30:00,89.54,89.57,89.23,89.32,137056.0,89.54,89.57,89.23,89.32,137056.0
2024-07-02 12:00:00,89.36,89.72,89.32,89.72,131908.0,89.36,89.72,89.32,89.72,131908.0
2024-07-02 12:30:00,89.64,89.97,89.59,89.83,125132.0,89.64,89.97,89.59,89.83,125132.0
2024-07-02 13:00:00,89.88,89.99,89.81,89.95,99756.0,89.88,89.99,89.81,89.95,99756.0
2024-07-02 13:30:00,89.92,90.05,89.69,89.84,290244.0,89.92,90.05,89.69,89.84,290244.0
2024-07-02 14:00:00,89.77,89.86,89.51,89.71,164432.0,89.77,89.86,89.51,89.71,164432.0
2024-07-02 14:30:00,89.67,89.79,89.56,89.63,210948.0,89.67,89.79,89.56,89.63,210948.0
2024-07-02 15:00:00,89.64,89.74,89.38,89.5,138312.0,89.64,89.74,89.38,89.5,138312.0
2024-07-02 15:30:00,89.49,89.58,89.2,89.26,724888.0,89.49,89.58,89.2,89.26,724888.0
2024-07-03 09:30:00,89.5,90.32,89.12,90.25,419032.0,89.5,90.32,89.12,90.25,419032.0
2024-07-03 10:00:00,90.25,90.5,89.36,89.52,316212.0,90.25,90.5,89.36,89.52,316212.0
2024-07-03 10:30:00,89.52,90.17,89.26,90.06,532932.0,89.52,90.17,89.26,90.06,532932.0
2024-07-03 11:00:00,90.08,90.72,89.94,90.71,216664.0,90.08,90.72,89.94,90.71,216664.0
2024-07-03 11:30:00,90.66,91.14,90.5,91.06,251420.0,90.66,91.14,90.5,91.06,251420.0
2024-07-03 12:00:00,91.0,91.33,90.99,91.3,209976.0,91.0,91.33,90.99,91.3,209976.0
2024-07-03 12:30:00,91.3,91.3,90.88,91.25,797676.0,91.3,91.3,90.88,91.25,797676.0
2024-07-05 09:30:00,91.62,91.81,90.29,91.13,423928.0,91.62,91.81,90.29,91.13,423928.0
2024-07-05 10:00:00,91.11,91.11,90.33,90.53,337928.0,91.11,91.11,90.33,90.53,337928.0
2024-07-05 10:30:00,90.54,90.87,90.27,90.52,187924.0,90.54,90.87,90.27,90.52,187924.0
2024-07-05 11:00:00,90.49,91.11,90.49,91.06,189032.0,90.49,91.11,90.49,91.06,189032.0
2024-07-05 11:30:00,91.03,91.36,91.0,91.36,142000.0,91.03,91.36,91.0,91.36,142000.0
2024-07-05 12:00:00,91.36,91.44,91.17,91.39,62908.0,91.36,91.44,91.17,91.39,62908.0
2024-07-05 12:30:00,91.39,91.53,91.3,91.45,89756.0,91.39,91.53,91.3,91.45,89756.0
2024-07-05 13:00:00,91.48,91.65,91.4,91.64,122812.0,91.48,91.65,91.4,91.64,122812.0
2024-07-05 13:30:00,91.63,91.65,91.44,91.53,59468.0,91.63,91.65,91.44,91.53,59468.0
2024-07-05 14:00:00,91.57,91.65,91.36,91.41,91900.0,91.57,91.65,91.36,91.41,91900.0
2024-07-05 14:30:00,91.44,91.45,91.26,91.33,67204.0,91.44,91.45,91.26,91.33,67204.0
2024-07-05 15:00:00,91.31,91.66,91.3,91.55,98432.0,91.31,91.66,91.3,91.55,98432.0
2024-07-05 15:30:00,91.57,91.69,91.39,91.53,326256.0,91.57,91.69,91.39,91.53,326256.0
2024-07-08 09:30:00,91.54,92.83,91.52,92.56,515060.0,91.54,92.83,91.52,92.56,515060.0
2024-07-08 10:00:00,92.61,92.76,92.19,92.47,234344.0,92.61,92.76,92.19,92.47,234344.0
2024-07-08 10:30:00,92.48,93.36,92.39,93.11,293740.0,92.48,93.36,92.39,93.11,293740.0
2024-07-08 11:00:00,93.1,93.5,93.1,93.2,168704.0,93.1,93.5,93.1,93.2,168704.0
2024-07-08 11:30:00,93.2,93.25,92.69,92.95,213196.0,93.2,93.25,92.69,92.95,213196.0
2024-07-08 12:00:00,93.0,93.01,92.43,92.5,127172.0,93.0,93.01,92.43,92.5,127172.0
2024-07-08 12:30:00,92.46,92.83,92.44,92.79,125852.0,92.46,92.83,92.44,92.79,125852.0
2024-07-08 13:00:00,92.79,93.16,92.76,93.14,118992.0,92.79,93.16,92.76,93.14,118992.0
2024-07-08 13:30:00,93.15,93.35,93.11,93.26,529916.0,93.15,93.35,93.11,93.26,529916.0
2024-07-08 14:00:00,93.23,93.28,92.94,93.27,137428.0,93.23,93.28,92.94,93.27,137428.0
2024-07-08 14:30:00,93.19,93.32,92.66,92.9,176132.0,93.19,93.32,92.66,92.9,176132.0
2024-07-08 15:00:00,92.86,92.86,92.61,92.71,170420.0,92.86,92.86,92.61,92.71,170420.0
2024-07-08 15:30:00,92.69,93.19,92.63,92.83,461220.0,92.69,93.19,92.63,92.83,461220.0
2024-07-09 09:30:00,92.98,94.13,92.83,93.85,559964.0,92.98,94.13,92.83,93.85,559964.0
2024-07-09 10:00:00,93.86,93.88,93.25,93.35,180712.0,93.86,93.88,93.25,93.35,180712.0
2024-07-09 10:30:00,93.35,93.88,93.28,93.71,167540.0,93.35,93.88,93.28,93.71,167540.0
2024-07-09 11:00:00,93.63,93.78,93.28,93.71,120188.0,93.63,93.78,93.28,93.71,120188.0
2024-07-09 11:30:00,93.7,93.72,93.53,93.55,166488.0,93.7,93.72,93.53,93.55,166488.0
2024-07-09 12:00:00,93.54,93.57,93.11,93.15,224824.0,93.54,93.57,93.11,93.15,224824.0
2024-07-09 12:30:00,93.17,93.17,92.6,92.8,243308.0,93.17,93.17,92.6,92.8,243308.0
2024-07-09 13:00:00,92.79,92.88,92.01,92.15,170940.0,92.79,92.88,92.01,92.15,170940.0
2024-07-09 13:30:00,92.11,92.32,91.95,91.95,551248.0,92.11,92.32,91.95,91.95,551248.0
2024-07-09 14:00:00,91.92,92.11,91.76,91.9,222328.0,91.92,92.11,91.76,91.9,222328.0
2024-07-09 14:30:00,91.88,91.97,91.67,91.89,223332.0,91.88,91.97,91.67,91.89,223332.0
2024-07-09 15:00:00,91.88,91.89,91.51,91.52,258460.0,91.88,91.89,91.51,91.52,258460.0
2024-07-09 15:30:00,91.53,91.69,91.41,91.44,911876.0,91.53,91.69,91.41,91.44,911876.0
2024-07-10 09:30:00,91.74,92.05,88.97,90.11,1146824.0,91.74,92.05,88.97,90.11,1146824.0
2024-07-10 10:00:00,90.14,90.5,89.59,89.92,518276.0,90.14,90.5,89.59,89.92,518276.0
2024-07-10 10:30:00,89.95,90.12,89.69,89.98,302684.0,89.95,90.12,89.69,89.98,302684.0
2024-07-10 11:00:00,89.99,90.6,89.94,90.51,227236.0,89.99,90.6,89.94,90.51,227236.0
2024-07-10 11:30:00,90.52,90.65,90.44,90.61,198032.0,90.52,90.65,90.44,90.61,198032.0
2024-07-10 12:00:00,90.58,90.9,90.51,90.82,225180.0,90.58,90.9,90.51,90.82,225180.0
2024-07-10 12:30:00,90.86,90.98,90.63,90.93,208024.0,90.86,90.98,90.63,90.93,208024.0
2024-07-10 13:00:00,90.9,90.91,90.74,90.9,225928.0,90.9,90.91,90.74,90.9,225928.0
2024-07-10 13:30:00,90.9,91.14,90.78,90.84,132308.0,90.9,91.14,90.78,90.84,132308.0
2024-07-10 14:00:00,90.85,91.03,90.83,90.95,159576.0,90.85,91.03,90.83,90.95,159576.0
2024-07-10 14:30:00,90.94,91.15,90.89,90.98,167904.0,90.94,91.15,90.89,90.98,167904.0
2024-07-10 15:00:00,90.98,91.11,90.88,90.94,189884.0,90.98,91.11,90.88,90.94,189884.0
2024-07-10 15:30:00,90.93,91.12,90.86,90.9,987072.0,90.93,91.12,90.86,90.9,987072.0
2024-07-11 09:30:00,91.02,91.25,90.35,90.77,453896.0,91.02,91.25,90.35,90.77,453896.0
2024-07-11 10:00:00,90.74,90.74,89.08,89.42,493852.0,90.74,90.74,89.08,89.42,493852.0
2024-07-11 10:30:00,89.34,89.84,89.33,89.45,491696.0,89.34,89.84,89.33,89.45,491696.0
2024-07-11 11:00:00,89.45,89.92,89.23,89.23,284444.0,89.45,89.92,89.23,89.23,284444.0
2024-07-11 11:30:00,89.26,89.33,88.93,89.01,342100.0,89.26,89.33,88.93,89.01,342100.0
2024-07-11 12:00:00,88.97,89.6,88.84,89.58,237040.0,88.97,89.6,88.84,89.58,237040.0
2024-07-11 12:30:00,89.53,89.7,88.99,89.05,183696.0,89.53,89.7,88.99,89.05,183696.0
2024-07-11 13:00:00,89.0,89.39,88.89,89.36,221316.0,89.0,89.39,88.89,89.36,221316.0
2024-07-11 13:30:00,89.33,89.5,89.19,89.26,268688.0,89.33,89.5,89.19,89.26,268688.0
2024-07-11 14:00:00,89.25,89.56,89.03,89.41,198776.0,89.25,89.56,89.03,89.41,198776.0
2024-07-11 14:30:00,89.44,89.87,89.43,89.85,228156.0,89.44,89.87,89.43,89.85,228156.0
2024-07-11 15:00:00,89.9,90.13,89.82,89.94,193008.0,89.9,90.13,89.82,89.94,193008.0
2024-07-11 15:30:00,89.96,90.19,89.86,89.86,869716.0,89.96,90.19,89.86,89.86,869716.0
2024-07-12 09:30:00,89.53,91.08,89.32,90.97,395052.0,89.53,91.08,89.32,90.97,395052.0
2024-07-12 10:00:00,90.95,91.23,90.4,90.44,268956.0,90.95,91.23,90.4,90.44,268956.0
2024-07-12 10:30:00,90.54,91.22,90.45,91.15,169704.0,90.54,91.22,90.45,91.15,169704.0
2024-07-12 11:00:00,91.19,91.37,91.08,91.36,75420.0,91.19,91.37,91.08,91.36,75420.0
2024-07-12 11:30:00,91.32,91.41,91.03,91.03,158084.0,91.32,91.41,91.03,91.03,158084.0
2024-07-12 12:00:00,91.0,91.22,90.71,91.02,84260.0,91.0,91.22,90.71,91.02,84260.0
2024-07-12 12:30:00,91.05,91.13,90.88,91.13,72388.0,91.05,91.13,90.88,91.13,72388.0
2024-07-12 13:00:00,91.13,91.38,91.09,91.23,129308.0,91.13,91.38,91.09,91.23,129308.0
2024-07-12 13:30:00,91.2,91.48,91.13,91.26,83412.0,91.2,91.48,91.13,91.26,83412.0
2024-07-12 14:00:00,91.28,91.6,91.17,91.48,214156.0,91.28,91.6,91.17,91.48,214156.0
2024-07-12 14:30:00,91.49,91.57,91.41,91.53,65072.0,91.49,91.57,91.41,91.53,65072.0
2024-07-12 15:00:00,91.49,91.49,91.21,91.32,92852.0,91.49,91.49,91.21,91.32,92852.0
2024-07-12 15:30:00,91.29,91.32,90.37,90.47,738584.0,91.29,91.32,90.37,90.47,738584.0
2024-07-15 09:30:00,91.27,91.63,90.8,91.42,291940.0,91.27,91.63,90.8,91.42,291940.0
2024-07-15 10:00:00,91.42,91.78,91.3,91.54,124308.0,91.42,91.78,91.3,91.54,124308.0
2024-07-15 10:30:00,91.54,91.6,91.2,91.22,122204.0,91.54,91.6,91.2,91.22,122204.0
2024-07-15 11:00:00,91.22,91.38,90.94,91.04,122340.0,91.22,91.38,90.94,91.04,122340.0
2024-07-15 11:30:00,91.0,91.29,90.81,90.97,71972.0,91.0,91.29,90.81,90.97,71972.0
2024-07-15 12:00:00,90.97,90.97,90.36,90.73,146004.0,90.97,90.97,90.36,90.73,146004.0
2024-07-15 12:30:00,90.74,90.75,90.44,90.56,131520.0,90.74,90.75,90.44,90.56,131520.0
2024-07-15 13:00:00,90.53,90.59,90.24,90.4,106524.0,90.53,90.59,90.24,90.4,106524.0
2024-07-15 13:30:00,90.35,90.41,90.15,90.27,109632.0,90.35,90.41,90.15,90.27,109632.0
2024-07-15 14:00:00,90.23,90.44,90.18,90.36,52052.0,90.23,90.44,90.18,90.36,52052.0
2024-07-15 14:30:00,90.33,90.49,90.22,90.29,124624.0,90.33,90.49,90.22,90.29,124624.0
2024-07-15 15:00:00,90.28,90.56,90.23,90.36,247324.0,90.28,90.56,90.23,90.36,247324.0
2024-07-15 15:30:00,90.39,90.54,89.72,90.07,907876.0,90.39,90.54,89.72,90.07,907876.0
2024-07-16 09:30:00,90.45,90.92,89.87,89.89,415640.0,90.45,90.92,89.87,89.89,415640.0
2024-07-16 10:00:00,89.91,89.92,89.07,89.68,333804.0,89.91,89.92,89.07,89.68,333804.0
2024-07-16 10:30:00,89.59,90.2,89.54,90.08,230848.0,89.59,90.2,89.54,90.08,230848.0
2024-07-16 11:00:00,90.03,90.88,90.03,90.62,302984.0,90.03,90.88,90.03,90.62,302984.0
2024-07-16 11:30:00,90.66,90.7,90.38,90.44,180148.0,90.66,90.7,90.38,90.44,180148.0
2024-07-16 12:00:00,90.49,90.63,89.93,90.15,376076.0,90.49,90.63,89.93,90.15,376076.0
2024-07-16 12:30:00,90.2,90.48,90.02,90.47,70652.0,90.2,90.48,90.02,90.47,70652.0
2024-07-16 13:00:00,90.42,90.42,90.03,90.05,50964.0,90.42,90.42,90.03,90.05,50964.0
2024-07-16 13:30:00,90.02,90.1,89.85,89.89,80456.0,90.02,90.1,89.85,89.89,80456.0
2024-07-16 14:00:00,89.9,90.05,89.77,90.0,84628.0,89.9,90.05,89.77,90.0,84628.0
2024-07-16 14:30:00,89.98,90.26,89.81,90.14,438732.0,89.98,90.26,89.81,90.14,438732.0
2024-07-16 15:00:00,90.11,90.14,89.72,89.75,149272.0,90.11,90.14,89.72,89.75,149272.0
2024-07-16 15:30:00,89.75,89.8,89.48,89.61,1065348.0,89.75,89.8,89.48,89.61,1065348.0
2024-07-17 09:30:00,87.68,88.13,86.74,87.31,772892.0,87.68,88.13,86.74,87.31,772892.0
2024-07-17 10:00:00,87.27,87.27,85.59,86.03,586388.0,87.27,87.27,85.59,86.03,586388.0
2024-07-17 10:30:00,85.94,86.37,85.59,85.8,365632.0,85.94,86.37,85.59,85.8,365632.0
2024-07-17 11:00:00,85.76,85.98,85.63,85.78,337532.0,85.76,85.98,85.63,85.78,337532.0
2024-07-17 11:30:00,85.67,85.81,85.16,85.27,343944.0,85.67,85.81,85.16,85.27,343944.0
2024-07-17 12:00:00,85.23,85.38,84.6,84.83,548932.0,85.23,85.38,84.6,84.83,548932.0
2024-07-17 12:30:00,84.79,85.02,84.57,84.94,297424.0,84.79,85.02,84.57,84.94,297424.0
2024-07-17 13:00:00,84.98,85.1,84.58,84.69,296804.0,84.98,85.1,84.58,84.69,296804.0
2024-07-17 13:30:00,84.68,85.19,84.65,84.75,878380.0,84.68,85.19,84.65,84.75,878380.0
2024-07-17 14:00:00,84.78,85.01,84.67,84.85,395860.0,84.78,85.01,84.67,84.85,395860.0
2024-07-17 14:30:00,84.85,85.11,84.84,84.89,338280.0,84.85,85.11,84.84,84.89,338280.0
2024-07-17 15:00:00,84.88,85.06,84.78,84.88,381468.0,84.88,85.06,84.78,84.88,381468.0
2024-07-17 15:30:00,84.88,85.15,83.98,84.07,1496048.0,84.88,85.15,83.98,84.07,1496048.0
2024-07-18 09:30:00,84.67,84.75,83.79,84.57,601808.0,84.67,84.75,83.79,84.57,601808.0
2024-07-18 10:00:00,84.57,84.99,83.72,83.8,410372.0,84.57,84.99,83.72,83.8,410372.0
2024-07-18 10:30:00,83.83,83.89,82.42,83.88,483012.0,83.83,83.89,82.42,83.88,483012.0
2024-07-18 11:00:00,83.84,83.91,82.57,82.67,248872.0,83.84,83.91,82.57,82.67,248872.0
2024-07-18 11:30:00,82.61,82.65,81.72,81.79,514816.0,82.61,82.65,81.72,81.79,514816.0
2024-07-18 12:00:00,81.77,82.38,81.67,82.12,570056.0,81.77,82.38,81.67,82.12,570056.0
2024-07-18 12:30:00,82.06,82.8,82.02,82.75,323356.0,82.06,82.8,82.02,82.75,323356.0
2024-07-18 13:00:00,82.75,82.8,82.28,82.5,220356.0,82.75,82.8,82.28,82.5,220356.0
2024-07-18 13:30:00,82.58,82.65,82.22,82.39,217532.0,82.58,82.65,82.22,82.39,217532.0
2024-07-18 14:00:00,82.36,82.7,82.28,82.44,237248.0,82.36,82.7,82.28,82.44,237248.0
2024-07-18 14:30:00,82.44,82.6,82.25,82.52,267516.0,82.44,82.6,82.25,82.52,267516.0
2024-07-18 15:00:00,82.54,82.65,82.26,82.44,342212.0,82.54,82.65,82.26,82.44,342212.0
2024-07-18 15:30:00,82.38,83.22,82.38,83.11,1047080.0,82.38,83.22,82.38,83.11,1047080.0
2024-07-19 09:30:00,83.16,83.8,82.55,83.54,471336.0,83.16,83.8,82.55,83.54,471336.0
2024-07-19 10:00:00,83.53,83.92,83.35,83.35,167920.0,83.53,83.92,83.35,83.35,167920.0
2024-07-19 10:30:00,83.43,83.54,83.0,83.26,115332.0,83.43,83.54,83.0,83.26,115332.0
2024-07-19 11:00:00,83.31,83.58,83.22,83.31,102180.0,83.31,83.58,83.22,83.31,102180.0
2024-07-19 11:30:00,83.31,83.88,83.27,83.88,147844.0,83.31,83.88,83.27,83.88,147844.0
2024-07-19 12:00:00,83.88,84.07,83.6,83.72,99940.0,83.88,84.07,83.6,83.72,99940.0
2024-07-19 12:30:00,83.7,83.76,83.16,83.26,112372.0,83.7,83.76,83.16,83.26,112372.0
2024-07-19 13:00:00,83.26,83.39,83.08,83.31,108992.0,83.26,83.39,83.08,83.31,108992.0
2024-07-19 13:30:00,83.26,83.48,83.16,83.46,110720.0,83.26,83.48,83.16,83.46,110720.0
2024-07-19 14:00:00,83.44,83.68,83.28,83.28,153280.0,83.44,83.68,83.28,83.28,153280.0
2024-07-19 14:30:00,83.28,83.37,82.93,83.0,180536.0,83.28,83.37,82.93,83.0,180536.0
2024-07-19 15:00:00,83.01,83.27,83.01,83.23,182444.0,83.01,83.27,83.01,83.23,182444.0
2024-07-19 15:30:00,83.25,83.26,82.51,82.65,627284.0,83.25,83.26,82.51,82.65,627284.0
2024-07-22 09:30:00,83.92,85.03,83.6,84.49,654796.0,83.92,85.03,83.6,84.49,654796.0
2024-07-22 10:00:00,84.52,84.91,84.24,84.88,484448.0,84.52,84.91,84.24,84.88,484448.0
2024-07-22 10:30:00,84.89,85.47,84.64,85.2,502780.0,84.89,85.47,84.64,85.2,502780.0
2024-07-22 11:00:00,85.2,85.27,84.59,84.6,318752.0,85.2,85.27,84.59,84.6,318752.0
2024-07-22 11:30:00,84.63,84.93,84.39,84.8,211728.0,84.63,84.93,84.39,84.8,211728.0
2024-07-22 12:00:00,84.86,85.03,84.67,84.87,157788.0,84.86,85.03,84.67,84.87,157788.0
2024-07-22 12:30:00,84.87,85.42,84.76,85.2,186520.0,84.87,85.42,84.76,85.2,186520.0
2024-07-22 13:00:00,85.25,85.46,85.25,85.31,154636.0,85.25,85.46,85.25,85.31,154636.0
2024-07-22 13:30:00,85.31,85.57,85.27,85.5,137800.0,85.31,85.57,85.27,85.5,137800.0
2024-07-22 14:00:00,85.51,85.86,85.5,85.71,208876.0,85.51,85.86,85.5,85.71,208876.0
2024-07-22 14:30:00,85.7,85.88,85.53,85.6,199456.0,85.7,85.88,85.53,85.6,199456.0
2024-07-22 15:00:00,85.58,85.61,85.26,85.39,339328.0,85.58,85.61,85.26,85.39,339328.0
2024-07-22 15:30:00,85.39,85.77,85.36,85.56,605752.0,85.39,85.77,85.36,85.56,605752.0
2024-07-23 09:30:00,85.56,85.73,85.05,85.59,264792.0,85.56,85.73,85.05,85.59,264792.0
2024-07-23 10:00:00,85.67,86.69,85.57,86.28,245240.0,85.67,86.69,85.57,86.28,245240.0
2024-07-23 10:30:00,86.23,86.33,86.03,86.24,109204.0,86.23,86.33,86.03,86.24,109204.0
2024-07-23 11:00:00,86.2,87.22,86.19,86.95,159092.0,86.2,87.22,86.19,86.95,159092.0
2024-07-23 11:30:00,86.94,87.1,86.76,86.86,147156.0,86.94,87.1,86.76,86.86,147156.0
2024-07-23 12:00:00,86.83,86.93,86.42,86.54,86168.0,86.83,86.93,86.42,86.54,86168.0
2024-07-23 12:30:00,86.47,86.56,86.28,86.43,85588.0,86.47,86.56,86.28,86.43,85588.0
2024-07-23 13:00:00,86.42,86.8,86.37,86.8,91224.0,86.42,86.8,86.37,86.8,91224.0
2024-07-23 13:30:00,86.74,86.9,86.58,86.76,115964.0,86.74,86.9,86.58,86.76,115964.0
2024-07-23 14:00:00,86.75,86.94,86.52,86.54,145560.0,86.75,86.94,86.52,86.54,145560.0
2024-07-23 14:30:00,86.54,86.74,86.36,86.62,135480.0,86.54,86.74,86.36,86.62,135480.0
2024-07-23 15:00:00,86.62,86.81,86.58,86.69,77544.0,86.62,86.81,86.58,86.69,77544.0
2024-07-23 15:30:00,86.69,86.72,86.21,86.67,643628.0,86.69,86.72,86.21,86.67,643628.0
2024-07-24 09:30:00,85.21,86.15,84.81,85.26,433320.0,85.21,86.15,84.81,85.26,433320.0
2024-07-24 10:00:00,85.17,85.42,84.56,84.95,687280.0,85.17,85.42,84.56,84.95,687280.0
2024-07-24 10:30:00,84.97,85.08,83.88,84.21,356436.0,84.97,85.08,83.88,84.21,356436.0
2024-07-24 11:00:00,84.2,84.2,83.3,83.46,250004.0,84.2,84.2,83.3,83.46,250004.0
2024-07-24 11:30:00,83.5,83.81,83.1,83.12,256876.0,83.5,83.81,83.1,83.12,256876.0
2024-07-24 12:00:00,83.1,83.1,82.5,82.77,382040.0,83.1,83.1,82.5,82.77,382040.0
2024-07-24 12:30:00,82.77,82.86,82.46,82.71,410588.0,82.77,82.86,82.46,82.71,410588.0
2024-07-24 13:00:00,82.73,83.25,82.61,83.05,321988.0,82.73,83.25,82.61,83.05,321988.0
2024-07-24 13:30:00,83.03,83.15,82.84,82.9,194176.0,83.03,83.15,82.84,82.9,194176.0
2024-07-24 14:00:00,82.79,82.87,82.56,82.58,141356.0,82.79,82.87,82.56,82.58,141356.0
2024-07-24 14:30:00,82.59,82.63,81.89,81.96,314732.0,82.59,82.63,81.89,81.96,314732.0
2024-07-24 15:00:00,81.96,82.0,81.44,81.52,933736.0,81.96,82.0,81.44,81.52,933736.0
2024-07-24 15:30:00,81.52,81.99,81.03,81.47,1122808.0,81.52,81.99,81.03,81.47,1122808.0
2024-07-25 09:30:00,81.75,81.75,78.96,78.97,1245872.0,81.75,81.75,78.96,78.97,1245872.0
2024-07-25 10:00:00,79.05,79.11,77.23,79.01,1930212.0,79.05,79.11,77.23,79.01,1930212.0
2024-07-25 10:30:00,79.01,79.91,78.75,79.85,2031996.0,79.01,79.91,78.75,79.85,2031996.0
2024-07-25 11:00:00,79.89,79.93,79.49,79.75,762924.0,79.89,79.93,79.49,79.75,762924.0
2024-07-25 11:30:00,79.65,80.11,79.39,80.02,1087888.0,79.65,80.11,79.39,80.02,1087888.0
2024-07-25 12:00:00,80.05,80.25,79.8,80.11,467268.0,80.05,80.25,79.8,80.11,467268.0
2024-07-25 12:30:00,80.1,80.33,79.96,80.14,336504.0,80.1,80.33,79.96,80.14,336504.0
2024-07-25 13:00:00,80.16,80.4,79.81,79.83,366512.0,80.16,80.4,79.81,79.83,366512.0
2024-07-25 13:30:00,79.86,80.25,79.54,80.16,439996.0,79.86,80.25,79.54,80.16,439996.0
2024-07-25 14:00:00,80.16,80.21,79.75,79.86,252580.0,80.16,80.21,79.75,79.86,252580.0
2024-07-25 14:30:00,79.91,79.95,79.02,79.07,288244.0,79.91,79.95,79.02,79.07,288244.0
2024-07-25 15:00:00,79.06,79.6,78.96,79.39,379292.0,79.06,79.6,78.96,79.39,379292.0
2024-07-25 15:30:00,79.43,79.55,78.36,78.53,1092792.0,79.43,79.55,78.36,78.53,1092792.0
2024-07-26 09:30:00,79.61,80.15,79.3,80.0,627792.0,79.61,80.15,79.3,80.0,627792.0
2024-07-26 10:00:00,79.91,80.22,79.5,80.09,501820.0,79.91,80.22,79.5,80.09,501820.0
2024-07-26 10:30:00,80.08,80.14,79.46,80.08,300424.0,80.08,80.14,79.46,80.08,300424.0
2024-07-26 11:00:00,80.14,80.31,79.84,79.85,509592.0,80.14,80.31,79.84,79.85,509592.0
2024-07-26 11:30:00,79.86,80.14,79.68,80.14,157548.0,79.86,80.14,79.68,80.14,157548.0
2024-07-26 12:00:00,80.14,80.47,80.0,80.38,246344.0,80.14,80.47,80.0,80.38,246344.0
2024-07-26 12:30:00,80.43,80.63,80.34,80.55,136948.0,80.43,80.63,80.34,80.55,136948.0
2024-07-26 13:00:00,80.52,80.71,80.48,80.65,187748.0,80.52,80.71,80.48,80.65,187748.0
2024-07-26 13:30:00,80.66,80.66,79.94,80.15,193348.0,80.66,80.66,79.94,80.15,193348.0
2024-07-26 14:00:00,80.15,80.27,79.98,79.99,141980.0,80.15,80.27,79.98,79.99,141980.0
2024-07-26 14:30:00,79.99,80.03,79.64,79.66,208756.0,79.99,80.03,79.64,79.66,208756.0
2024-07-26 15:00:00,79.67,79.91,79.45,79.88,559424.0,79.67,79.91,79.45,79.88,559424.0
2024-07-26 15:30:00,79.85,79.98,79.52,79.78,1049844.0,79.85,79.98,79.52,79.78,1049844.0
2024-07-29 09:30:00,80.28,82.0,80.12,81.77,659960.0,80.28,82.0,80.12,81.77,659960.0
2024-07-29 10:00:00,81.7,82.0,80.94,81.58,468504.0,81.7,82.0,80.94,81.58,468504.0
2024-07-29 10:30:00,81.55,81.58,80.66,80.78,413316.0,81.55,81.58,80.66,80.78,413316.0
2024-07-29 11:00:00,80.78,80.78,79.99,80.52,312896.0,80.78,80.78,79.99,80.52,312896.0
2024-07-29 11:30:00,80.51,81.18,80.3,81.12,234120.0,80.51,81.18,80.3,81.12,234120.0
2024-07-29 12:00:00,81.14,81.44,81.08,81.29,224472.0,81.14,81.44,81.08,81.29,224472.0
2024-07-29 12:30:00,81.29,81.42,81.12,81.22,191836.0,81.29,81.42,81.12,81.22,191836.0
2024-07-29 13:00:00,81.22,81.22,80.84,80.86,316868.0,81.22,81.22,80.84,80.86,316868.0
2024-07-29 13:30:00,80.86,81.04,80.71,80.78,193096.0,80.86,81.04,80.71,80.78,193096.0
2024-07-29 14:00:00,80.78,80.81,80.42,80.58,561816.0,80.78,80.81,80.42,80.58,561816.0
2024-07-29 14:30:00,80.53,80.58,80.06,80.07,385176.0,80.53,80.58,80.06,80.07,385176.0
2024-07-29 15:00:00,80.02,80.73,80.02,80.69,409004.0,80.02,80.73,80.02,80.69,409004.0
2024-07-29 15:30:00,80.69,80.73,80.06,80.17,970496.0,80.69,80.73,80.06,80.17,970496.0
2024-07-30 09:30:00,80.41,81.17,79.59,79.71,794360.0,80.41,81.17,79.59,79.71,794360.0
2024-07-30 10:00:00,79.74,80.08,79.09,79.18,1684196.0,79.74,80.08,79.09,79.18,1684196.0
2024-07-30 10:30:00,79.1,79.64,78.79,78.9,372796.0,79.1,79.64,78.79,78.9,372796.0
2024-07-30 11:00:00,78.89,79.04,78.03,78.89,656712.0,78.89,79.04,78.03,78.89,656712.0
2024-07-30 11:30:00,78.86,78.99,78.03,78.17,392776.0,78.86,78.99,78.03,78.17,392776.0
2024-07-30 12:00:00,78.19,78.39,77.9,78.15,447400.0,78.19,78.39,77.9,78.15,447400.0
2024-07-30 12:30:00,78.08,78.18,77.08,77.16,486452.0,78.08,78.18,77.08,77.16,486452.0
2024-07-30 13:00:00,77.19,77.86,76.78,77.86,618912.0,77.19,77.86,76.78,77.86,618912.0
2024-07-30 13:30:00,77.85,78.5,77.78,78.23,404236.0,77.85,78.5,77.78,78.23,404236.0
2024-07-30 14:00:00,78.17,78.46,77.98,78.3,305716.0,78.17,78.46,77.98,78.3,305716.0
2024-07-30 14:30:00,78.26,78.48,78.07,78.27,354620.0,78.26,78.48,78.07,78.27,354620.0
2024-07-30 15:00:00,78.26,78.26,77.51,77.61,763288.0,78.26,78.26,77.51,77.61,763288.0
2024-07-30 15:30:00,77.61,78.83,77.44,77.88,2729728.0,77.61,78.83,77.44,77.88,2729728.0
2024-07-31 09:30:00,84.44,85.55,82.75,84.06,2913988.0,84.44,85.55,82.75,84.06,2913988.0
2024-07-31 10:00:00,84.19,84.98,83.82,84.25,1309964.0,84.19,84.98,83.82,84.25,1309964.0
2024-07-31 10:30:00,84.03,85.1,84.03,84.59,1024316.0,84.03,85.1,84.03,84.59,1024316.0
2024-07-31 11:00:00,84.58,85.48,84.56,85.35,582244.0,84.58,85.48,84.56,85.35,582244.0
2024-07-31 11:30:00,85.33,85.92,85.24,85.5,916108.0,85.33,85.92,85.24,85.5,916108.0
2024-07-31 12:00:00,85.51,85.54,84.83,84.99,474620.0,85.51,85.54,84.83,84.99,474620.0
2024-07-31 12:30:00,84.97,85.01,84.41,84.69,449020.0,84.97,85.01,84.41,84.69,449020.0
2024-07-31 13:00:00,84.68,86.91,84.57,86.41,1196616.0,84.68,86.91,84.57,86.41,1196616.0
2024-07-31 13:30:00,86.4,86.42,85.7,85.85,825672.0,86.4,86.42,85.7,85.85,825672.0
2024-07-31 14:00:00,85.95,86.86,85.77,86.68,501484.0,85.95,86.86,85.77,86.68,501484.0
2024-07-31 14:30:00,86.77,87.42,86.57,87.0,764028.0,86.77,87.42,86.57,87.0,764028.0
2024-07-31 15:00:00,87.03,87.04,85.64,85.89,575804.0,87.03,87.04,85.64,85.89,575804.0
2024-07-31 15:30:00,85.84,87.04,85.75,86.61,1777896.0,85.84,87.04,85.75,86.61,1777896.0
2024-08-01 09:30:00,87.63,90.74,87.5,90.64,2187696.0,87.63,90.74,87.5,90.64,2187696.0
2024-08-01 10:00:00,90.59,91.04,88.12,88.57,1545156.0,90.59,91.04,88.12,88.57,1545156.0
2024-08-01 10:30:00,88.57,88.85,86.38,86.92,1163992.0,88.57,88.85,86.38,86.92,1163992.0
2024-08-01 11:00:00,86.92,87.04,85.37,85.6,651272.0,86.92,87.04,85.37,85.6,651272.0
2024-08-01 11:30:00,85.69,85.99,84.86,85.39,663308.0,85.69,85.99,84.86,85.39,663308.0
2024-08-01 12:00:00,85.46,85.67,84.71,84.71,495992.0,85.46,85.67,84.71,84.71,495992.0
2024-08-01 12:30:00,84.71,85.0,84.3,84.92,552016.0,84.71,85.0,84.3,84.92,552016.0
2024-08-01 13:00:00,84.89,85.06,84.46,84.67,644776.0,84.89,85.06,84.46,84.67,644776.0
2024-08-01 13:30:00,84.64,84.69,83.62,84.36,449624.0,84.64,84.69,83.62,84.36,449624.0
2024-08-01 14:00:00,84.35,84.39,83.04,83.42,470588.0,84.35,84.39,83.04,83.42,470588.0
2024-08-01 14:30:00,83.42,83.63,83.1,83.58,406748.0,83.42,83.63,83.1,83.58,406748.0
2024-08-01 15:00:00,83.54,84.19,83.52,84.14,542636.0,83.54,84.19,83.52,84.14,542636.0
2024-08-01 15:30:00,84.21,84.78,83.88,84.61,1180324.0,84.21,84.78,83.88,84.61,1180324.0
2024-08-02 09:30:00,80.0,81.25,79.08,79.15,1040392.0,80.0,81.25,79.08,79.15,1040392.0
2024-08-02 10:00:00,79.22,79.51,77.85,78.98,945336.0,79.22,79.51,77.85,78.98,945336.0
2024-08-02 10:30:00,78.98,79.61,78.18,78.61,422332.0,78.98,79.61,78.18,78.61,422332.0
2024-08-02 11:00:00,78.72,79.47,78.39,79.24,472048.0,78.72,79.47,78.39,79.24,472048.0
2024-08-02 11:30:00,79.24,80.5,79.23,80.02,392840.0,79.24,80.5,79.23,80.02,392840.0
2024-08-02 12:00:00,80.02,80.13,78.86,79.92,403196.0,80.02,80.13,78.86,79.92,403196.0
2024-08-02 12:30:00,79.85,79.92,78.92,79.0,382264.0,79.85,79.92,78.92,79.0,382264.0
2024-08-02 13:00:00,79.03,79.21,78.73,78.94,403276.0,79.03,79.21,78.73,78.94,403276.0
2024-08-02 13:30:00,78.96,79.1,78.6,79.1,209488.0,78.96,79.1,78.6,79.1,209488.0
2024-08-02 14:00:00,78.95,79.57,78.84,79.56,202008.0,78.95,79.57,78.84,79.56,202008.0
2024-08-02 14:30:00,79.62,79.77,79.22,79.36,197892.0,79.62,79.77,79.22,79.36,197892.0
2024-08-02 15:00:00,79.36,79.92,79.14,79.79,408776.0,79.36,79.92,79.14,79.79,408776.0
2024-08-02 15:30:00,79.83,79.97,79.39,79.82,835464.0,79.83,79.97,79.39,79.82,835464.0
2024-08-05 09:30:00,75.0,77.89,72.99,77.47,1244100.0,75.0,77.89,72.99,77.47,1244100.0
2024-08-05 10:00:00,77.53,78.9,76.42,76.42,720656.0,77.53,78.9,76.42,76.42,720656.0
2024-08-05 10:30:00,76.61,77.56,76.36,76.89,435508.0,76.61,77.56,76.36,76.89,435508.0
2024-08-05 11:00:00,76.92,78.7,76.86,78.09,470124.0,76.92,78.7,76.86,78.09,470124.0
2024-08-05 11:30:00,78.08,78.49,77.85,78.08,356928.0,78.08,78.49,77.85,78.08,356928.0
2024-08-05 12:00:00,78.1,79.42,77.9,79.42,290304.0,78.1,79.42,77.9,79.42,290304.0
2024-08-05 12:30:00,79.35,79.35,77.78,77.79,291664.0,79.35,79.35,77.78,77.79,291664.0
2024-08-05 13:00:00,77.79,78.72,77.72,78.56,260192.0,77.79,78.72,77.72,78.56,260192.0
2024-08-05 13:30:00,78.56,78.94,78.22,78.22,249812.0,78.56,78.94,78.22,78.22,249812.0
2024-08-05 14:00:00,78.35,78.48,77.72,78.01,262396.0,78.35,78.48,77.72,78.01,262396.0
2024-08-05 14:30:00,78.0,78.21,77.29,77.74,387828.0,78.0,78.21,77.29,77.74,387828.0
2024-08-05 15:00:00,77.83,78.16,77.62,78.13,307572.0,77.83,78.16,77.62,78.13,307572.0
2024-08-05 15:30:00,78.18,78.82,77.86,78.76,980508.0,78.18,78.82,77.86,78.76,980508.0
2024-08-06 09:30:00,80.04,80.53,78.27,79.68,418744.0,80.04,80.53,78.27,79.68,418744.0
2024-08-06 10:00:00,79.65,80.69,79.5,80.14,276376.0,79.65,80.69,79.5,80.14,276376.0
2024-08-06 10:30:00,80.14,81.7,79.88,81.22,335172.0,80.14,81.7,79.88,81.22,335172.0
2024-08-06 11:00:00,81.27,81.55,80.79,80.85,234852.0,81.27,81.55,80.79,80.85,234852.0
2024-08-06 11:30:00,80.83,81.68,80.75,81.63,257808.0,80.83,81.68,80.75,81.63,257808.0
2024-08-06 12:00:00,81.64,81.85,81.48,81.64,147860.0,81.64,81.85,81.48,81.64,147860.0
2024-08-06 12:30:00,81.63,82.11,81.46,82.02,172648.0,81.63,82.11,81.46,82.02,172648.0
2024-08-06 13:00:00,82.01,82.14,81.56,81.85,227108.0,82.01,82.14,81.56,81.85,227108.0
2024-08-06 13:30:00,81.92,82.02,81.62,81.8,121944.0,81.92,82.02,81.62,81.8,121944.0
2024-08-06 14:00:00,81.83,82.23,81.69,82.09,116696.0,81.83,82.23,81.69,82.09,116696.0
2024-08-06 14:30:00,82.06,82.3,81.65,81.65,172204.0,82.06,82.3,81.65,81.65,172204.0
2024-08-06 15:00:00,81.59,81.73,80.94,81.59,229440.0,81.59,81.73,80.94,81.59,229440.0
2024-08-06 15:30:00,81.55,81.71,80.79,80.84,710028.0,81.55,81.71,80.79,80.84,710028.0
2024-08-07 09:30:00,82.84,84.02,82.62,82.91,751728.0,82.84,84.02,82.62,82.91,751728.0
2024-08-07 10:00:00,83.04,83.47,82.58,82.81,378616.0,83.04,83.47,82.58,82.81,378616.0
2024-08-07 10:30:00,82.86,83.25,82.4,83.0,175960.0,82.86,83.25,82.4,83.0,175960.0
2024-08-07 11:00:00,83.03,83.26,82.78,82.87,201360.0,83.03,83.26,82.78,82.87,201360.0
2024-08-07 11:30:00,82.95,83.07,81.92,82.14,232480.0,82.95,83.07,81.92,82.14,232480.0
2024-08-07 12:00:00,82.19,82.29,81.59,82.07,239324.0,82.19,82.29,81.59,82.07,239324.0
2024-08-07 12:30:00,82.06,82.06,81.19,81.36,118976.0,82.06,82.06,81.19,81.36,118976.0
2024-08-07 13:00:00,81.34,81.46,80.45,80.6,194300.0,81.34,81.46,80.45,80.6,194300.0
2024-08-07 13:30:00,80.61,80.96,79.84,80.09,123712.0,80.61,80.96,79.84,80.09,123712.0
2024-08-07 14:00:00,79.99,80.11,78.93,79.46,223336.0,79.99,80.11,78.93,79.46,223336.0
2024-08-07 14:30:00,79.38,79.52,78.94,79.3,187256.0,79.38,79.52,78.94,79.3,187256.0
2024-08-07 15:00:00,79.32,80.25,79.32,79.88,262620.0,79.32,80.25,79.32,79.88,262620.0
2024-08-07 15:30:00,79.89,80.1,79.03,79.37,655392.0,79.89,80.1,79.03,79.37,655392.0
2024-08-08 09:30:00,81.1,81.73,79.99,81.2,236988.0,81.1,81.73,79.99,81.2,236988.0
2024-08-08 10:00:00,81.1,82.3,81.1,82.3,185644.0,81.1,82.3,81.1,82.3,185644.0
2024-08-08 10:30:00,82.27,82.6,81.9,82.43,183876.0,82.27,82.6,81.9,82.43,183876.0
2024-08-08 11:00:00,82.48,82.57,81.69,82.13,202768.0,82.48,82.57,81.69,82.13,202768.0
2024-08-08 11:30:00,82.18,82.27,81.92,82.23,102720.0,82.18,82.27,81.92,82.23,102720.0
2024-08-08 12:00:00,82.17,82.75,82.1,82.45,199232.0,82.17,82.75,82.1,82.45,199232.0
2024-08-08 12:30:00,82.32,82.38,81.98,82.19,69092.0,82.32,82.38,81.98,82.19,69092.0
2024-08-08 13:00:00,82.23,82.88,81.79,82.84,147448.0,82.23,82.88,81.79,82.84,147448.0
2024-08-08 13:30:00,82.95,83.3,82.78,83.13,239128.0,82.95,83.3,82.78,83.13,239128.0
2024-08-08 14:00:00,83.18,83.5,82.9,83.0,151372.0,83.18,83.5,82.9,83.0,151372.0
2024-08-08 14:30:00,83.02,83.26,82.93,83.11,246832.0,83.02,83.26,82.93,83.11,246832.0
2024-08-08 15:00:00,83.06,83.45,82.8,83.19,337268.0,83.06,83.45,82.8,83.19,337268.0
2024-08-08 15:30:00,83.19,83.67,82.84,83.55,662696.0,83.19,83.67,82.84,83.55,662696.0
2024-08-09 09:30:00,83.0,84.72,83.0,83.94,384876.0,83.0,84.72,83.0,83.94,384876.0
2024-08-09 10:00:00,83.86,84.91,83.59,84.33,351180.0,83.86,84.91,83.59,84.33,351180.0
2024-08-09 10:30:00,84.36,85.12,84.06,84.53,219532.0,84.36,85.12,84.06,84.53,219532.0
2024-08-09 11:00:00,84.53,84.8,84.24,84.29,323556.0,84.53,84.8,84.24,84.29,323556.0
2024-08-09 11:30:00,84.29,84.67,84.01,84.06,352668.0,84.29,84.67,84.01,84.06,352668.0
2024-08-09 12:00:00,84.04,84.13,83.44,83.61,84200.0,84.04,84.13,83.44,83.61,84200.0
2024-08-09 12:30:00,83.65,83.7,83.4,83.69,121344.0,83.65,83.7,83.4,83.69,121344.0
2024-08-09 13:00:00,83.7,84.35,83.62,84.35,113496.0,83.7,84.35,83.62,84.35,113496.0
2024-08-09 13:30:00,84.38,84.45,83.89,84.07,113196.0,84.38,84.45,83.89,84.07,113196.0
2024-08-09 14:00:00,84.02,84.25,83.98,84.14,87220.0,84.02,84.25,83.98,84.14,87220.0
2024-08-09 14:30:00,84.14,84.23,83.91,84.06,88212.0,84.14,84.23,83.91,84.06,88212.0
2024-08-09 15:00:00,84.03,84.17,83.81,83.88,107444.0,84.03,84.17,83.81,83.88,107444.0
2024-08-09 15:30:00,83.87,84.05,83.61,83.93,502712.0,83.87,84.05,83.61,83.93,502712.0
2024-08-12 09:30:00,84.25,85.22,83.85,84.23,282512.0,84.25,85.22,83.85,84.23,282512.0
2024-08-12 10:00:00,84.26,85.63,84.25,85.43,158668.0,84.26,85.63,84.25,85.43,158668.0
2024-08-12 10:30:00,85.47,85.78,85.06,85.31,119684.0,85.47,85.78,85.06,85.31,119684.0
2024-08-12 11:00:00,85.31,85.62,84.26,84.53,146972.0,85.31,85.62,84.26,84.53,146972.0
2024-08-12 11:30:00,84.48,85.05,84.15,84.94,155308.0,84.48,85.05,84.15,84.94,155308.0
2024-08-12 12:00:00,84.89,84.96,84.53,84.67,72140.0,84.89,84.96,84.53,84.67,72140.0
2024-08-12 12:30:00,84.64,84.8,84.25,84.25,77976.0,84.64,84.8,84.25,84.25,77976.0
2024-08-12 13:00:00,84.25,84.58,84.17,84.43,73384.0,84.25,84.58,84.17,84.43,73384.0
2024-08-12 13:30:00,84.47,84.62,84.28,84.53,66344.0,84.47,84.62,84.28,84.53,66344.0
2024-08-12 14:00:00,84.6,84.6,84.34,84.5,89556.0,84.6,84.6,84.34,84.5,89556.0
2024-08-12 14:30:00,84.5,84.63,84.38,84.6,76684.0,84.5,84.63,84.38,84.6,76684.0
2024-08-12 15:00:00,84.63,84.69,84.31,84.44,86364.0,84.63,84.69,84.31,84.44,86364.0
2024-08-12 15:30:00,84.45,84.68,84.17,84.57,412028.0,84.45,84.68,84.17,84.57,412028.0
2024-08-13 09:30:00,84.86,86.06,84.86,85.98,441168.0,84.86,86.06,84.86,85.98,441168.0
2024-08-13 10:00:00,85.96,86.1,85.48,85.74,237688.0,85.96,86.1,85.48,85.74,237688.0
2024-08-13 10:30:00,85.75,86.04,85.46,85.86,189688.0,85.75,86.04,85.46,85.86,189688.0
2024-08-13 11:00:00,85.88,86.19,85.8,86.11,217916.0,85.88,86.19,85.8,86.11,217916.0
2024-08-13 11:30:00,86.13,86.2,85.84,85.93,91556.0,86.13,86.2,85.84,85.93,91556.0
2024-08-13 12:00:00,85.92,86.28,85.92,86.19,111176.0,85.92,86.28,85.92,86.19,111176.0
2024-08-13 12:30:00,86.19,86.3,86.05,86.2,70328.0,86.19,86.3,86.05,86.2,70328.0
2024-08-13 13:00:00,86.25,86.5,86.05,86.14,97284.0,86.25,86.5,86.05,86.14,97284.0
2024-08-13 13:30:00,86.2,86.22,85.73,85.92,179668.0,86.2,86.22,85.73,85.92,179668.0
2024-08-13 14:00:00,85.88,86.07,85.83,85.89,99880.0,85.88,86.07,85.83,85.89,99880.0
2024-08-13 14:30:00,85.9,85.92,85.68,85.87,122336.0,85.9,85.92,85.68,85.87,122336.0
2024-08-13 15:00:00,85.88,86.0,85.63,85.91,240648.0,85.88,86.0,85.63,85.91,240648.0
2024-08-13 15:30:00,85.91,86.66,85.91,86.55,976396.0,85.91,86.66,85.91,86.55,976396.0
2024-08-14 09:30:00,87.15,88.47,86.3,86.48,471660.0,87.15,88.47,86.3,86.48,471660.0
2024-08-14 10:00:00,86.56,87.33,86.35,87.26,233080.0,86.56,87.33,86.35,87.26,233080.0
2024-08-14 10:30:00,87.26,87.63,86.73,87.52,172440.0,87.26,87.63,86.73,87.52,172440.0
2024-08-14 11:00:00,87.55,87.75,87.28,87.4,195208.0,87.55,87.75,87.28,87.4,195208.0
2024-08-14 11:30:00,87.45,88.15,87.42,88.14,188040.0,87.45,88.15,87.42,88.14,188040.0
2024-08-14 12:00:00,88.14,88.24,87.0,87.21,218416.0,88.14,88.24,87.0,87.21,218416.0
2024-08-14 12:30:00,87.08,87.29,86.8,87.24,108668.0,87.08,87.29,86.8,87.24,108668.0
2024-08-14 13:00:00,87.17,87.5,87.06,87.2,185440.0,87.17,87.5,87.06,87.2,185440.0
2024-08-14 13:30:00,87.16,87.25,86.9,86.9,74528.0,87.16,87.25,86.9,86.9,74528.0
2024-08-14 14:00:00,86.92,87.06,86.77,86.96,66964.0,86.92,87.06,86.77,86.96,66964.0
2024-08-14 14:30:00,86.91,87.12,86.86,87.08,87232.0,86.91,87.12,86.86,87.08,87232.0
2024-08-14 15:00:00,87.03,87.17,86.77,86.78,161644.0,87.03,87.17,86.77,86.78,161644.0
2024-08-14 15:30:00,86.75,87.23,86.63,87.1,832668.0,86.75,87.23,86.63,87.1,832668.0
2024-08-15 09:30:00,88.75,89.5,88.38,88.83,443792.0,88.75,89.5,88.38,88.83,443792.0
2024-08-15 10:00:00,88.87,89.21,88.34,89.04,187644.0,88.87,89.21,88.34,89.04,187644.0
2024-08-15 10:30:00,89.03,89.53,89.02,89.09,219388.0,89.03,89.53,89.02,89.09,219388.0
2024-08-15 11:00:00,89.05,89.43,89.01,89.24,143780.0,89.05,89.43,89.01,89.24,143780.0
2024-08-15 11:30:00,89.3,89.67,89.25,89.48,109412.0,89.3,89.67,89.25,89.48,109412.0
2024-08-15 12:00:00,89.54,89.6,88.91,89.12,165568.0,89.54,89.6,88.91,89.12,165568.0
2024-08-15 12:30:00,89.14,89.27,88.89,89.09,173212.0,89.14,89.27,88.89,89.09,173212.0
2024-08-15 13:00:00,89.09,89.15,88.96,89.09,70960.0,89.09,89.15,88.96,89.09,70960.0
2024-08-15 13:30:00,89.11,89.38,89.01,89.34,278652.0,89.11,89.38,89.01,89.34,278652.0
2024-08-15 14:00:00,89.3,89.38,88.97,89.01,96836.0,89.3,89.38,88.97,89.01,96836.0
2024-08-15 14:30:00,88.97,89.07,88.81,88.98,92584.0,88.97,89.07,88.81,88.98,92584.0
2024-08-15 15:00:00,89.02,89.04,88.79,88.88,98636.0,89.02,89.04,88.79,88.88,98636.0
2024-08-15 15:30:00,88.85,89.19,88.79,89.14,573272.0,88.85,89.19,88.79,89.14,573272.0
2024-08-16 09:30:00,88.71,89.25,88.38,88.5,447016.0,88.71,89.25,88.38,88.5,447016.0
2024-08-16 10:00:00,88.6,88.96,88.45,88.79,139640.0,88.6,88.96,88.45,88.79,139640.0
2024-08-16 10:30:00,88.7,88.83,88.19,88.32,137048.0,88.7,88.83,88.19,88.32,137048.0
2024-08-16 11:00:00,88.35,88.57,88.16,88.46,74000.0,88.35,88.57,88.16,88.46,74000.0
2024-08-16 11:30:00,88.52,88.81,88.5,88.77,66836.0,88.52,88.81,88.5,88.77,66836.0
2024-08-16 12:00:00,88.71,88.86,88.55,88.74,209280.0,88.71,88.86,88.55,88.74,209280.0
2024-08-16 12:30:00,88.77,89.04,88.71,88.89,228800.0,88.77,89.04,88.71,88.89,228800.0
2024-08-16 13:00:00,88.85,88.9,88.67,88.69,82096.0,88.85,88.9,88.67,88.69,82096.0
2024-08-16 13:30:00,88.64,88.72,88.33,88.52,110580.0,88.64,88.72,88.33,88.52,110580.0
2024-08-16 14:00:00,88.53,88.6,88.39,88.54,74268.0,88.53,88.6,88.39,88.54,74268.0
2024-08-16 14:30:00,88.52,88.62,88.47,88.58,74956.0,88.52,88.62,88.47,88.58,74956.0
2024-08-16 15:00:00,88.59,88.6,88.14,88.2,226396.0,88.59,88.6,88.14,88.2,226396.0
2024-08-16 15:30:00,88.18,88.67,88.05,88.45,722684.0,88.18,88.67,88.05,88.45,722684.0
2024-08-19 09:30:00,88.0,88.29,86.58,86.76,516880.0,88.0,88.29,86.58,86.76,516880.0
2024-08-19 10:00:00,86.76,86.9,85.69,86.43,365592.0,86.76,86.9,85.69,86.43,365592.0
2024-08-19 10:30:00,86.44,87.12,86.4,87.08,213276.0,86.44,87.12,86.4,87.08,213276.0
2024-08-19 11:00:00,87.14,87.31,86.89,87.07,128432.0,87.14,87.31,86.89,87.07,128432.0
2024-08-19 11:30:00,87.0,87.16,86.75,86.78,155904.0,87.0,87.16,86.75,86.78,155904.0
2024-08-19 12:00:00,86.75,86.92,86.67,86.86,78212.0,86.75,86.92,86.67,86.86,78212.0
2024-08-19 12:30:00,86.83,87.2,86.79,87.2,116604.0,86.83,87.2,86.79,87.2,116604.0
2024-08-19 13:00:00,87.14,87.23,87.08,87.19,186072.0,87.14,87.23,87.08,87.19,186072.0
2024-08-19 13:30:00,87.2,87.43,87.16,87.26,107988.0,87.2,87.43,87.16,87.26,107988.0
2024-08-19 14:00:00,87.24,87.41,87.13,87.17,125224.0,87.24,87.41,87.13,87.17,125224.0
2024-08-19 14:30:00,87.16,87.55,87.1,87.48,107620.0,87.16,87.55,87.1,87.48,107620.0
2024-08-19 15:00:00,87.39,87.57,87.39,87.56,125332.0,87.39,87.57,87.39,87.56,125332.0
2024-08-19 15:30:00,87.56,88.02,87.34,88.02,522928.0,87.56,88.02,87.34,88.02,522928.0
2024-08-20 09:30:00,88.4,89.5,88.4,89.39,288452.0,88.4,89.5,88.4,89.39,288452.0
2024-08-20 10:00:00,89.36,89.49,88.33,88.57,243392.0,89.36,89.49,88.33,88.57,243392.0
2024-08-20 10:30:00,88.8,88.84,88.26,88.63,188808.0,88.8,88.84,88.26,88.63,188808.0
2024-08-20 11:00:00,88.67,88.86,88.51,88.55,165860.0,88.67,88.86,88.51,88.55,165860.0
2024-08-20 11:30:00,88.57,88.94,88.53,88.94,90636.0,88.57,88.94,88.53,88.94,90636.0
2024-08-20 12:00:00,88.96,88.99,88.42,88.47,71856.0,88.96,88.99,88.42,88.47,71856.0
2024-08-20 12:30:00,88.42,88.48,88.14,88.18,64452.0,88.42,88.48,88.14,88.18,64452.0
2024-08-20 13:00:00,88.16,88.48,88.03,88.42,50808.0,88.16,88.48,88.03,88.42,50808.0
2024-08-20 13:30:00,88.4,88.81,88.38,88.7,96780.0,88.4,88.81,88.38,88.7,96780.0
2024-08-20 14:00:00,88.7,88.98,88.65,88.83,94960.0,88.7,88.98,88.65,88.83,94960.0
2024-08-20 14:30:00,88.83,89.01,88.8,88.94,110488.0,88.83,89.01,88.8,88.94,110488.0
2024-08-20 15:00:00,88.96,88.96,88.79,88.85,101180.0,88.96,88.96,88.79,88.85,101180.0
2024-08-20 15:30:00,88.84,89.08,88.42,88.48,450424.0,88.84,89.08,88.42,88.48,450424.0
2024-08-21 09:30:00,87.91,89.03,87.77,88.66,1049496.0,87.91,89.03,87.77,88.66,1049496.0
2024-08-21 10:00:00,88.56,88.92,88.32,88.55,121296.0,88.56,88.92,88.32,88.55,121296.0
2024-08-21 10:30:00,88.56,89.26,88.2,88.41,156516.0,88.56,89.26,88.2,88.41,156516.0
2024-08-21 11:00:00,88.32,88.83,88.19,88.65,70692.0,88.32,88.83,88.19,88.65,70692.0
2024-08-21 11:30:00,88.65,88.87,88.5,88.57,88396.0,88.65,88.87,88.5,88.57,88396.0
2024-08-21 12:00:00,88.55,88.58,88.41,88.49,60800.0,88.55,88.58,88.41,88.49,60800.0
2024-08-21 12:30:00,88.47,88.55,88.3,88.51,73776.0,88.47,88.55,88.3,88.51,73776.0
2024-08-21 13:00:00,88.48,88.61,88.35,88.35,56812.0,88.48,88.61,88.35,88.35,56812.0
2024-08-21 13:30:00,88.4,88.61,88.39,88.6,54608.0,88.4,88.61,88.39,88.6,54608.0
2024-08-21 14:00:00,88.66,88.82,88.53,88.59,79648.0,88.66,88.82,88.53,88.59,79648.0
2024-08-21 14:30:00,88.69,88.77,88.46,88.59,53380.0,88.69,88.77,88.46,88.59,53380.0
2024-08-21 15:00:00,88.57,88.57,88.19,88.51,80508.0,88.57,88.57,88.19,88.51,80508.0
2024-08-21 15:30:00,88.51,89.09,88.48,88.99,348084.0,88.51,89.09,88.48,88.99,348084.0
2024-08-22 09:30:00,89.0,89.6,88.63,88.88,339876.0,89.0,89.6,88.63,88.88,339876.0
2024-08-22 10:00:00,88.95,88.96,88.34,88.72,129052.0,88.95,88.96,88.34,88.72,129052.0
2024-08-22 10:30:00,88.72,88.83,88.44,88.69,65272.0,88.72,88.83,88.44,88.69,65272.0
2024-08-22 11:00:00,88.74,88.94,88.49,88.71,102808.0,88.74,88.94,88.49,88.71,102808.0
2024-08-22 11:30:00,88.66,88.75,87.92,88.27,171384.0,88.66,88.75,87.92,88.27,171384.0
2024-08-22 12:00:00,88.24,89.04,88.16,88.96,74524.0,88.24,89.04,88.16,88.96,74524.0
2024-08-22 12:30:00,88.95,89.11,88.24,88.32,106348.0,88.95,89.11,88.24,88.32,106348.0
2024-08-22 13:00:00,88.28,88.6,88.24,88.5,58996.0,88.28,88.6,88.24,88.5,58996.0
2024-08-22 13:30:00,88.46,88.54,88.07,88.18,65680.0,88.46,88.54,88.07,88.18,65680.0
2024-08-22 14:00:00,88.17,88.54,88.12,88.5,122132.0,88.17,88.54,88.12,88.5,122132.0
2024-08-22 14:30:00,88.5,88.65,88.24,88.29,125680.0,88.5,88.65,88.24,88.29,125680.0
2024-08-22 15:00:00,88.28,88.63,87.93,87.93,106776.0,88.28,88.63,87.93,87.93,106776.0
2024-08-22 15:30:00,87.99,88.5,87.87,88.04,545024.0,87.99,88.5,87.87,88.04,545024.0
2024-08-23 09:30:00,88.75,89.14,88.37,88.58,148344.0,88.75,89.14,88.37,88.58,148344.0
2024-08-23 10:00:00,88.79,89.56,88.79,89.29,251488.0,88.79,89.56,88.79,89.29,251488.0
2024-08-23 10:30:00,89.39,89.56,87.57,88.7,336540.0,89.39,89.56,87.57,88.7,336540.0
2024-08-23 11:00:00,88.68,88.92,88.26,88.75,89592.0,88.68,88.92,88.26,88.75,89592.0
2024-08-23 11:30:00,88.67,88.81,88.14,88.32,86212.0,88.67,88.81,88.14,88.32,86212.0
2024-08-23 12:00:00,88.31,88.31,87.88,87.98,96272.0,88.31,88.31,87.88,87.98,96272.0
2024-08-23 12:30:00,88.0,88.24,87.67,88.08,38424.0,88.0,88.24,87.67,88.08,38424.0
2024-08-23 13:00:00,88.05,88.5,88.0,88.5,43836.0,88.05,88.5,88.0,88.5,43836.0
2024-08-23 13:30:00,88.44,88.62,88.31,88.36,77160.0,88.44,88.62,88.31,88.36,77160.0
2024-08-23 14:00:00,88.32,88.5,88.25,88.47,45060.0,88.32,88.5,88.25,88.47,45060.0
2024-08-23 14:30:00,88.45,88.6,88.17,88.3,61096.0,88.45,88.6,88.17,88.3,61096.0
2024-08-23 15:00:00,88.28,88.89,88.14,88.86,60556.0,88.28,88.89,88.14,88.86,60556.0
2024-08-23 15:30:00,88.87,88.87,88.39,88.77,313436.0,88.87,88.87,88.39,88.77,313436.0
2024-08-26 09:30:00,89.33,89.48,87.95,88.0,527236.0,89.33,89.48,87.95,88.0,527236.0
2024-08-26 10:00:00,88.12,88.14,86.59,86.69,335860.0,88.12,88.14,86.59,86.69,335860.0
2024-08-26 10:30:00,86.74,86.84,85.76,86.81,280148.0,86.74,86.84,85.76,86.81,280148.0
2024-08-26 11:00:00,86.81,87.0,86.61,86.7,175332.0,86.81,87.0,86.61,86.7,175332.0
2024-08-26 11:30:00,86.65,86.67,86.03,86.08,133936.0,86.65,86.67,86.03,86.08,133936.0
2024-08-26 12:00:00,86.08,86.32,85.94,86.21,122880.0,86.08,86.32,85.94,86.21,122880.0
2024-08-26 12:30:00,86.28,86.39,86.19,86.28,124380.0,86.28,86.39,86.19,86.28,124380.0
2024-08-26 13:00:00,86.33,86.39,86.14,86.18,89596.0,86.33,86.39,86.14,86.18,89596.0
2024-08-26 13:30:00,86.24,86.24,85.55,85.83,116108.0,86.24,86.24,85.55,85.83,116108.0
2024-08-26 14:00:00,85.77,86.11,85.73,86.05,72976.0,85.77,86.11,85.73,86.05,72976.0
2024-08-26 14:30:00,86.05,86.31,86.04,86.09,144292.0,86.05,86.31,86.04,86.09,144292.0
2024-08-26 15:00:00,86.1,86.21,85.94,86.08,193240.0,86.1,86.21,85.94,86.08,193240.0
2024-08-26 15:30:00,86.08,86.21,85.7,86.17,627700.0,86.08,86.21,85.7,86.17,627700.0
2024-08-27 09:30:00,85.34,85.79,84.45,85.67,436296.0,85.34,85.79,84.45,85.67,436296.0
2024-08-27 10:00:00,85.67,86.4,85.67,86.39,184620.0,85.67,86.4,85.67,86.39,184620.0
2024-08-27 10:30:00,86.41,86.76,86.33,86.66,163480.0,86.41,86.76,86.33,86.66,163480.0
2024-08-27 11:00:00,86.67,86.86,86.39,86.39,78016.0,86.67,86.86,86.39,86.39,78016.0
2024-08-27 11:30:00,86.34,86.36,85.98,86.25,139272.0,86.34,86.36,85.98,86.25,139272.0
2024-08-27 12:00:00,86.21,86.67,86.14,86.62,109536.0,86.21,86.67,86.14,86.62,109536.0
2024-08-27 12:30:00,86.62,86.92,86.45,86.8,152952.0,86.62,86.92,86.45,86.8,152952.0
2024-08-27 13:00:00,86.83,87.02,86.73,86.99,102660.0,86.83,87.02,86.73,86.99,102660.0
2024-08-27 13:30:00,87.0,87.01,86.7,86.77,95372.0,87.0,87.01,86.7,86.77,95372.0
2024-08-27 14:00:00,86.74,86.8,86.6,86.63,90140.0,86.74,86.8,86.6,86.63,90140.0
2024-08-27 14:30:00,86.63,86.63,86.32,86.33,101760.0,86.63,86.63,86.32,86.33,101760.0
2024-08-27 15:00:00,86.33,86.42,86.11,86.4,152684.0,86.33,86.42,86.11,86.4,152684.0
2024-08-27 15:30:00,86.36,86.59,86.19,86.44,492684.0,86.36,86.59,86.19,86.44,492684.0
2024-08-28 09:30:00,86.36,87.0,85.44,85.6,224576.0,86.36,87.0,85.44,85.6,224576.0
2024-08-28 10:00:00,85.5,86.25,85.41,86.01,234224.0,85.5,86.25,85.41,86.01,234224.0
2024-08-28 10:30:00,86.04,86.09,85.35,85.51,132696.0,86.04,86.09,85.35,85.51,132696.0
2024-08-28 11:00:00,85.42,85.42,84.28,84.66,179564.0,85.42,85.42,84.28,84.66,179564.0
2024-08-28 11:30:00,84.73,85.11,84.55,85.11,140544.0,84.73,85.11,84.55,85.11,140544.0
2024-08-28 12:00:00,85.07,85.2,84.8,84.92,70920.0,85.07,85.2,84.8,84.92,70920.0
2024-08-28 12:30:00,84.92,85.22,84.87,85.11,96792.0,84.92,85.22,84.87,85.11,96792.0
2024-08-28 13:00:00,85.12,85.35,84.99,85.09,115028.0,85.12,85.35,84.99,85.09,115028.0
2024-08-28 13:30:00,85.06,85.13,84.32,84.37,59940.0,85.06,85.13,84.32,84.37,59940.0
2024-08-28 14:00:00,84.4,84.72,84.17,84.65,107520.0,84.4,84.72,84.17,84.65,107520.0
2024-08-28 14:30:00,84.71,85.26,84.66,85.24,87996.0,84.71,85.26,84.66,85.24,87996.0
2024-08-28 15:00:00,85.27,85.41,85.09,85.36,92056.0,85.27,85.41,85.09,85.36,92056.0
2024-08-28 15:30:00,85.34,85.52,85.19,85.25,539228.0,85.34,85.52,85.19,85.25,539228.0
2024-08-29 09:30:00,85.16,88.39,85.09,88.39,805068.0,85.16,88.39,85.09,88.39,805068.0
2024-08-29 10:00:00,88.45,88.47,86.51,86.94,368264.0,88.45,88.47,86.51,86.94,368264.0
2024-08-29 10:30:00,87.0,88.11,86.91,87.76,321112.0,87.0,88.11,86.91,87.76,321112.0
2024-08-29 11:00:00,87.78,87.94,87.55,87.83,161200.0,87.78,87.94,87.55,87.83,161200.0
2024-08-29 11:30:00,87.83,88.19,87.83,88.05,162172.0,87.83,88.19,87.83,88.05,162172.0
2024-08-29 12:00:00,87.99,88.24,87.83,87.85,160560.0,87.99,88.24,87.83,87.85,160560.0
2024-08-29 12:30:00,87.84,88.0,87.6,87.77,188372.0,87.84,88.0,87.6,87.77,188372.0
2024-08-29 13:00:00,87.74,87.76,87.45,87.48,85468.0,87.74,87.76,87.45,87.48,85468.0
2024-08-29 13:30:00,87.46,87.56,86.95,87.35,130704.0,87.46,87.56,86.95,87.35,130704.0
2024-08-29 14:00:00,87.31,87.32,86.7,86.8,162228.0,87.31,87.32,86.7,86.8,162228.0
2024-08-29 14:30:00,86.77,86.79,86.11,86.57,350796.0,86.77,86.79,86.11,86.57,350796.0
2024-08-29 15:00:00,86.64,86.97,86.34,86.79,180000.0,86.64,86.97,86.34,86.79,180000.0
2024-08-29 15:30:00,86.78,87.22,86.55,86.68,679428.0,86.78,87.22,86.55,86.68,679428.0
2024-08-30 09:30:00,87.75,88.28,86.96,87.14,239020.0,87.75,88.28,86.96,87.14,239020.0
2024-08-30 10:00:00,87.24,87.41,86.87,86.99,109964.0,87.24,87.41,86.87,86.99,109964.0
2024-08-30 10:30:00,87.05,87.35,86.71,86.71,104192.0,87.05,87.35,86.71,86.71,104192.0
2024-08-30 11:00:00,86.7,86.95,86.61,86.63,82004.0,86.7,86.95,86.61,86.63,82004.0
2024-08-30 11:30:00,86.65,86.65,86.26,86.52,102168.0,86.65,86.65,86.26,86.52,102168.0
2024-08-30 12:00:00,86.47,86.92,86.33,86.49,93380.0,86.47,86.92,86.33,86.49,93380.0
2024-08-30 12:30:00,86.49,87.06,86.25,86.95,57672.0,86.49,87.06,86.25,86.95,57672.0
2024-08-30 13:00:00,86.98,87.1,86.91,86.99,51448.0,86.98,87.1,86.91,86.99,51448.0
2024-08-30 13:30:00,87.06,87.19,86.98,87.06,52088.0,87.06,87.19,86.98,87.06,52088.0
2024-08-30 14:00:00,87.0,87.57,86.99,87.53,114104.0,87.0,87.57,86.99,87.53,114104.0
2024-08-30 14:30:00,87.49,87.76,87.42,87.7,75344.0,87.49,87.76,87.42,87.7,75344.0
2024-08-30 15:00:00,87.73,88.01,87.56,87.95,89276.0,87.73,88.01,87.56,87.95,89276.0
2024-08-30 15:30:00,88.01,88.42,87.69,88.29,637144.0,88.01,88.42,87.69,88.29,637144.0
2024-09-03 09:30:00,87.77,88.25,85.51,85.74,654376.0,87.77,88.25,85.51,85.74,654376.0
2024-09-03 10:00:00,85.61,85.77,84.55,85.14,428672.0,85.61,85.77,84.55,85.14,428672.0
2024-09-03 10:30:00,85.24,85.24,83.88,84.03,397700.0,85.24,85.24,83.88,84.03,397700.0
2024-09-03 11:00:00,84.05,84.4,83.64,83.89,365528.0,84.05,84.4,83.64,83.89,365528.0
2024-09-03 11:30:00,83.89,83.96,83.5,83.5,204880.0,83.89,83.96,83.5,83.5,204880.0
2024-09-03 12:00:00,83.48,83.58,83.09,83.33,363620.0,83.48,83.58,83.09,83.33,363620.0
2024-09-03 12:30:00,83.35,83.35,82.83,82.89,227240.0,83.35,83.35,82.83,82.89,227240.0
2024-09-03 13:00:00,82.82,83.13,82.61,83.04,203992.0,82.82,83.13,82.61,83.04,203992.0
2024-09-03 13:30:00,83.04,83.05,82.32,82.44,288340.0,83.04,83.05,82.32,82.44,288340.0
2024-09-03 14:00:00,82.49,82.54,81.93,82.01,458688.0,82.49,82.54,81.93,82.01,458688.0
2024-09-03 14:30:00,82.0,82.28,81.95,82.28,315300.0,82.0,82.28,81.95,82.28,315300.0
2024-09-03 15:00:00,82.27,82.32,81.75,81.85,348452.0,82.27,82.32,81.75,81.85,348452.0
2024-09-03 15:30:00,81.85,81.96,81.15,81.7,1202488.0,81.85,81.96,81.15,81.7,1202488.0
2024-09-04 09:30:00,81.0,81.65,80.39,81.44,508220.0,81.0,81.65,80.39,81.44,508220.0
2024-09-04 10:00:00,81.33,82.06,80.52,82.06,386220.0,81.33,82.06,80.52,82.06,386220.0
2024-09-04 10:30:00,82.05,82.62,81.88,82.33,302136.0,82.05,82.62,81.88,82.33,302136.0
2024-09-04 11:00:00,82.29,82.49,81.64,81.73,158256.0,82.29,82.49,81.64,81.73,158256.0
2024-09-04 11:30:00,81.72,81.74,81.36,81.54,132736.0,81.72,81.74,81.36,81.54,132736.0
2024-09-04 12:00:00,81.51,81.86,81.38,81.83,127208.0,81.51,81.86,81.38,81.83,127208.0
2024-09-04 12:30:00,81.85,82.08,81.66,81.85,113348.0,81.85,82.08,81.66,81.85,113348.0
2024-09-04 13:00:00,81.8,81.89,81.58,81.68,101956.0,81.8,81.89,81.58,81.68,101956.0
2024-09-04 13:30:00,81.6,81.88,81.48,81.67,106664.0,81.6,81.88,81.48,81.67,106664.0
2024-09-04 14:00:00,81.66,81.79,81.49,81.79,109764.0,81.66,81.79,81.49,81.79,109764.0
2024-09-04 14:30:00,81.78,81.86,81.45,81.47,99924.0,81.78,81.86,81.45,81.47,99924.0
2024-09-04 15:00:00,81.44,81.66,81.3,81.52,300316.0,81.44,81.66,81.3,81.52,300316.0
2024-09-04 15:30:00,81.52,82.02,81.36,81.46,552836.0,81.52,82.02,81.36,81.46,552836.0
2024-09-05 09:30:00,80.33,81.5,80.03,81.38,317904.0,80.33,81.5,80.03,81.38,317904.0
2024-09-05 10:00:00,81.38,82.3,81.33,82.02,227924.0,81.38,82.3,81.33,82.02,227924.0
2024-09-05 10:30:00,82.02,82.37,81.63,81.63,188764.0,82.02,82.37,81.63,81.63,188764.0
2024-09-05 11:00:00,81.67,81.67,80.9,80.98,240200.0,81.67,81.67,80.9,80.98,240200.0
2024-09-05 11:30:00,80.92,81.26,80.82,81.16,156776.0,80.92,81.26,80.82,81.16,156776.0
2024-09-05 12:00:00,81.21,81.68,81.21,81.67,145368.0,81.21,81.68,81.21,81.67,145368.0
2024-09-05 12:30:00,81.65,81.71,81.36,81.38,108816.0,81.65,81.71,81.36,81.38,108816.0
2024-09-05 13:00:00,81.36,81.42,81.16,81.16,125232.0,81.36,81.42,81.16,81.16,125232.0
2024-09-05 13:30:00,81.14,81.91,81.14,81.91,198580.0,81.14,81.91,81.14,81.91,198580.0
2024-09-05 14:00:00,81.91,82.03,81.67,81.87,224476.0,81.91,82.03,81.67,81.87,224476.0
2024-09-05 14:30:00,81.88,82.3,81.88,82.07,243716.0,81.88,82.3,81.88,82.07,243716.0
2024-09-05 15:00:00,82.04,82.28,81.85,82.25,334632.0,82.04,82.28,81.85,82.25,334632.0
2024-09-05 15:30:00,82.25,82.54,81.76,82.09,946900.0,82.25,82.54,81.76,82.09,946900.0
2024-09-06 09:30:00,80.76,82.03,80.61,80.64,402832.0,80.76,82.03,80.61,80.64,402832.0
2024-09-06 10:00:00,80.55,80.94,80.1,80.15,372040.0,80.55,80.94,80.1,80.15,372040.0
2024-09-06 10:30:00,80.13,80.41,79.08,79.19,403628.0,80.13,80.41,79.08,79.19,403628.0
2024-09-06 11:00:00,79.15,79.99,78.75,78.88,636832.0,79.15,79.99,78.75,78.88,636832.0
2024-09-06 11:30:00,78.88,79.22,78.77,78.96,279708.0,78.88,79.22,78.77,78.96,279708.0
2024-09-06 12:00:00,79.01,79.01,78.52,78.59,248880.0,79.01,79.01,78.52,78.59,248880.0
2024-09-06 12:30:00,78.64,78.89,78.33,78.4,270728.0,78.64,78.89,78.33,78.4,270728.0
2024-09-06 13:00:00,78.45,78.94,78.43,78.58,309304.0,78.45,78.94,78.43,78.58,309304.0
2024-09-06 13:30:00,78.61,78.75,78.33,78.37,420768.0,78.61,78.75,78.33,78.37,420768.0
2024-09-06 14:00:00,78.37,78.5,78.26,78.36,252328.0,78.37,78.5,78.26,78.36,252328.0
2024-09-06 14:30:00,78.36,78.67,78.33,78.58,224096.0,78.36,78.67,78.33,78.58,224096.0
2024-09-06 15:00:00,78.63,78.92,78.48,78.82,299632.0,78.63,78.92,78.48,78.82,299632.0
2024-09-06 15:30:00,78.8,78.96,78.41,78.56,1006300.0,78.8,78.96,78.41,78.56,1006300.0
2024-09-09 09:30:00,79.98,81.24,79.75,80.99,333884.0,79.98,81.24,79.75,80.99,333884.0
2024-09-09 10:00:00,81.03,81.28,80.52,80.6,200344.0,81.03,81.28,80.52,80.6,200344.0
2024-09-09 10:30:00,80.54,80.69,80.06,80.2,129364.0,80.54,80.69,80.06,80.2,129364.0
2024-09-09 11:00:00,80.18,80.82,80.0,80.82,241480.0,80.18,80.82,80.0,80.82,241480.0
2024-09-09 11:30:00,80.81,81.27,80.8,81.2,121476.0,80.81,81.27,80.8,81.2,121476.0
2024-09-09 12:00:00,81.2,81.36,81.11,81.33,78464.0,81.2,81.36,81.11,81.33,78464.0
2024-09-09 12:30:00,81.36,81.44,81.2,81.34,108884.0,81.36,81.44,81.2,81.34,108884.0
2024-09-09 13:00:00,81.33,81.45,81.19,81.25,117252.0,81.33,81.45,81.19,81.25,117252.0
2024-09-09 13:30:00,81.21,81.28,80.77,80.77,90092.0,81.21,81.28,80.77,80.77,90092.0
2024-09-09 14:00:00,80.83,80.87,80.65,80.75,68728.0,80.83,80.87,80.65,80.75,68728.0
2024-09-09 14:30:00,80.67,81.05,80.61,81.03,92480.0,80.67,81.05,80.61,81.03,92480.0
2024-09-09 15:00:00,81.02,81.21,80.81,81.21,135564.0,81.02,81.21,80.81,81.21,135564.0
2024-09-09 15:30:00,81.19,81.25,80.81,81.19,632696.0,81.19,81.25,80.81,81.19,632696.0
2024-09-10 09:30:00,81.25,82.29,81.0,81.78,216232.0,81.25,82.29,81.0,81.78,216232.0
2024-09-10 10:00:00,81.92,82.27,81.44,82.27,159104.0,81.92,82.27,81.44,82.27,159104.0
2024-09-10 10:30:00,82.28,82.29,81.62,81.7,113816.0,82.28,82.29,81.62,81.7,113816.0
2024-09-10 11:00:00,81.7,81.83,81.6,81.77,69396.0,81.7,81.83,81.6,81.77,69396.0
2024-09-10 11:30:00,81.8,81.83,80.83,80.89,135300.0,81.8,81.83,80.83,80.89,135300.0
2024-09-10 12:00:00,80.76,80.92,80.57,80.88,98764.0,80.76,80.92,80.57,80.88,98764.0
2024-09-10 12:30:00,80.83,81.14,80.75,80.92,69976.0,80.83,81.14,80.75,80.92,69976.0
2024-09-10 13:00:00,80.99,81.55,80.99,81.38,78004.0,80.99,81.55,80.99,81.38,78004.0
2024-09-10 13:30:00,81.43,81.46,81.28,81.39,92456.0,81.43,81.46,81.28,81.39,92456.0
2024-09-10 14:00:00,81.4,81.86,81.38,81.85,90220.0,81.4,81.86,81.38,81.85,90220.0
2024-09-10 14:30:00,81.83,82.04,81.45,81.52,131112.0,81.83,82.04,81.45,81.52,131112.0
2024-09-10 15:00:00,81.52,81.57,81.38,81.45,317740.0,81.52,81.57,81.38,81.45,317740.0
2024-09-10 15:30:00,81.43,81.75,81.21,81.69,832224.0,81.43,81.75,81.21,81.69,832224.0
2024-09-11 09:30:00,81.87,82.24,81.26,81.36,756944.0,81.87,82.24,81.26,81.36,756944.0
2024-09-11 10:00:00,81.36,81.91,81.2,81.73,414512.0,81.36,81.91,81.2,81.73,414512.0
2024-09-11 10:30:00,81.72,81.81,81.05,81.81,191840.0,81.72,81.81,81.05,81.81,191840.0
2024-09-11 11:00:00,81.7,82.08,81.58,81.89,730312.0,81.7,82.08,81.58,81.89,730312.0
2024-09-11 11:30:00,81.89,82.58,81.86,82.58,1252464.0,81.89,82.58,81.86,82.58,1252464.0
2024-09-11 12:00:00,82.62,83.19,82.55,83.15,215368.0,82.62,83.19,82.55,83.15,215368.0
2024-09-11 12:30:00,83.17,83.78,83.09,83.73,230736.0,83.17,83.78,83.09,83.73,230736.0
2024-09-11 13:00:00,83.73,84.41,83.73,84.22,294036.0,83.73,84.41,83.73,84.22,294036.0
2024-09-11 13:30:00,84.18,85.06,84.18,84.79,199032.0,84.18,85.06,84.18,84.79,199032.0
2024-09-11 14:00:00,84.8,85.1,84.69,84.95,135412.0,84.8,85.1,84.69,84.95,135412.0
2024-09-11 14:30:00,85.0,85.39,84.97,85.22,186068.0,85.0,85.39,84.97,85.22,186068.0
2024-09-11 15:00:00,85.21,85.39,85.06,85.33,147000.0,85.21,85.39,85.06,85.33,147000.0
2024-09-11 15:30:00,85.36,86.01,85.08,85.72,879648.0,85.36,86.01,85.08,85.72,879648.0
2024-09-12 09:30:00,85.7,85.83,84.94,85.83,241904.0,85.7,85.83,84.94,85.83,241904.0
2024-09-12 10:00:00,85.86,87.64,85.8,87.57,356720.0,85.86,87.64,85.8,87.57,356720.0
2024-09-12 10:30:00,87.63,87.97,87.34,87.55,321032.0,87.63,87.97,87.34,87.55,321032.0
2024-09-12 11:00:00,87.61,88.25,87.4,87.82,238772.0,87.61,88.25,87.4,87.82,238772.0
2024-09-12 11:30:00,87.87,87.95,87.38,87.82,149992.0,87.87,87.95,87.38,87.82,149992.0
2024-09-12 12:00:00,87.85,88.43,87.82,88.3,159376.0,87.85,88.43,87.82,88.3,159376.0
2024-09-12 12:30:00,88.3,88.33,87.86,88.28,166176.0,88.3,88.33,87.86,88.28,166176.0
2024-09-12 13:00:00,88.28,88.9,88.15,88.66,208116.0,88.28,88.9,88.15,88.66,208116.0
2024-09-12 13:30:00,88.68,89.38,88.5,89.23,270164.0,88.68,89.38,88.5,89.23,270164.0
2024-09-12 14:00:00,89.36,89.44,88.84,89.06,294556.0,89.36,89.44,88.84,89.06,294556.0
2024-09-12 14:30:00,89.04,89.19,88.39,88.85,154152.0,89.04,89.19,88.39,88.85,154152.0
2024-09-12 15:00:00,88.83,89.11,88.74,88.95,163372.0,88.83,89.11,88.74,88.95,163372.0
2024-09-12 15:30:00,88.93,89.11,88.69,88.86,668004.0,88.93,89.11,88.69,88.86,668004.0
2024-09-13 09:30:00,89.99,91.01,89.26,90.06,854776.0,89.99,91.01,89.26,90.06,854776.0
2024-09-13 10:00:00,90.18,90.53,89.68,90.06,301444.0,90.18,90.53,89.68,90.06,301444.0
2024-09-13 10:30:00,90.06,90.48,89.68,90.36,152052.0,90.06,90.48,89.68,90.36,152052.0
2024-09-13 11:00:00,90.33,90.65,90.29,90.29,99580.0,90.33,90.65,90.29,90.29,99580.0
2024-09-13 11:30:00,90.33,90.63,90.15,90.52,111408.0,90.33,90.63,90.15,90.52,111408.0
2024-09-13 12:00:00,90.53,90.7,90.29,90.42,62772.0,90.53,90.7,90.29,90.42,62772.0
2024-09-13 12:30:00,90.47,90.58,90.28,90.58,64920.0,90.47,90.58,90.28,90.58,64920.0
2024-09-13 13:00:00,90.53,90.61,90.37,90.53,70728.0,90.53,90.61,90.37,90.53,70728.0
2024-09-13 13:30:00,90.52,90.54,90.36,90.37,43996.0,90.52,90.54,90.36,90.37,43996.0
2024-09-13 14:00:00,90.4,90.4,90.05,90.18,79316.0,90.4,90.4,90.05,90.18,79316.0
2024-09-13 14:30:00,90.09,90.19,89.88,90.15,127900.0,90.09,90.19,89.88,90.15,127900.0
2024-09-13 15:00:00,90.12,90.3,90.08,90.21,207936.0,90.12,90.3,90.08,90.21,207936.0
2024-09-13 15:30:00,90.19,90.26,89.86,89.97,570968.0,90.19,90.26,89.86,89.97,570968.0
2024-09-16 09:30:00,88.78,89.25,87.87,88.6,313128.0,88.78,89.25,87.87,88.6,313128.0
2024-09-16 10:00:00,88.57,88.96,88.15,88.32,180908.0,88.57,88.96,88.15,88.32,180908.0
2024-09-16 10:30:00,88.21,88.72,88.01,88.55,127868.0,88.21,88.72,88.01,88.55,127868.0
2024-09-16 11:00:00,88.62,89.19,88.36,89.05,138144.0,88.62,89.19,88.36,89.05,138144.0
2024-09-16 11:30:00,89.04,89.16,88.84,89.11,82476.0,89.04,89.16,88.84,89.11,82476.0
2024-09-16 12:00:00,89.23,89.57,89.04,89.5,90652.0,89.23,89.57,89.04,89.5,90652.0
2024-09-16 12:30:00,89.5,89.65,89.3,89.62,69932.0,89.5,89.65,89.3,89.62,69932.0
2024-09-16 13:00:00,89.66,89.84,89.62,89.67,89264.0,89.66,89.84,89.62,89.67,89264.0
2024-09-16 13:30:00,89.77,89.95,89.65,89.94,39656.0,89.77,89.95,89.65,89.94,39656.0
2024-09-16 14:00:00,90.0,90.03,89.81,89.92,68740.0,90.0,90.03,89.81,89.92,68740.0
2024-09-16 14:30:00,89.94,89.96,89.73,89.92,56184.0,89.94,89.96,89.73,89.92,56184.0
2024-09-16 15:00:00,89.92,89.96,89.61,89.79,82532.0,89.92,89.96,89.61,89.79,82532.0
2024-09-16 15:30:00,89.78,89.93,89.65,89.79,215928.0,89.78,89.93,89.65,89.79,215928.0
2024-09-17 09:30:00,91.25,92.04,90.19,90.75,470224.0,91.25,92.04,90.19,90.75,470224.0
2024-09-17 10:00:00,90.72,91.39,90.55,91.21,212140.0,90.72,91.39,90.55,91.21,212140.0
2024-09-17 10:30:00,91.17,91.88,91.07,91.46,171436.0,91.17,91.88,91.07,91.46,171436.0
2024-09-17 11:00:00,91.5,91.7,91.25,91.38,70372.0,91.5,91.7,91.25,91.38,70372.0
2024-09-17 11:30:00,91.34,91.54,91.31,91.52,55444.0,91.34,91.54,91.31,91.52,55444.0
2024-09-17 12:00:00,91.54,91.63,90.5,90.72,103720.0,91.54,91.63,90.5,90.72,103720.0
2024-09-17 12:30:00,90.6,90.92,90.37,90.56,100168.0,90.6,90.92,90.37,90.56,100168.0
2024-09-17 13:00:00,90.52,90.94,90.41,90.82,69308.0,90.52,90.94,90.41,90.82,69308.0
2024-09-17 13:30:00,90.82,90.95,90.26,90.61,95744.0,90.82,90.95,90.26,90.61,95744.0
2024-09-17 14:00:00,90.6,90.65,90.28,90.46,78272.0,90.6,90.65,90.28,90.46,78272.0
2024-09-17 14:30:00,90.38,90.53,90.13,90.26,82140.0,90.38,90.53,90.13,90.26,82140.0
2024-09-17 15:00:00,90.27,90.52,90.22,90.38,97488.0,90.27,90.52,90.22,90.38,97488.0
2024-09-17 15:30:00,90.38,90.52,90.15,90.27,282860.0,90.38,90.52,90.15,90.27,282860.0
2024-09-18 09:30:00,90.52,91.0,89.88,90.31,213152.0,90.52,91.0,89.88,90.31,213152.0
2024-09-18 10:00:00,90.26,90.28,89.36,89.95,135392.0,90.26,90.28,89.36,89.95,135392.0
2024-09-18 10:30:00,89.97,90.15,89.85,89.96,78256.0,89.97,90.15,89.85,89.96,78256.0
2024-09-18 11:00:00,89.96,90.11,89.8,90.04,61012.0,89.96,90.11,89.8,90.04,61012.0
2024-09-18 11:30:00,90.04,90.04,89.55,89.62,65812.0,90.04,90.04,89.55,89.62,65812.0
2024-09-18 12:00:00,89.58,90.34,89.54,90.31,53924.0,89.58,90.34,89.54,90.31,53924.0
2024-09-18 12:30:00,90.27,90.59,90.23,90.58,49780.0,90.27,90.59,90.23,90.58,49780.0
2024-09-18 13:00:00,90.58,90.66,90.24,90.56,163516.0,90.58,90.66,90.24,90.56,163516.0
2024-09-18 13:30:00,90.64,90.78,90.36,90.49,107448.0,90.64,90.78,90.36,90.49,107448.0
2024-09-18 14:00:00,90.32,91.83,90.1,91.5,259008.0,90.32,91.83,90.1,91.5,259008.0
2024-09-18 14:30:00,91.57,92.04,91.13,91.54,242700.0,91.57,92.04,91.13,91.54,242700.0
2024-09-18 15:00:00,91.44,91.57,90.42,91.49,236408.0,91.44,91.57,90.42,91.49,236408.0
2024-09-18 15:30:00,91.42,91.56,90.35,90.49,557328.0,91.42,91.56,90.35,90.49,557328.0
2024-09-19 09:30:00,93.2,94.24,92.86,93.64,864560.0,93.2,94.24,92.86,93.64,864560.0
2024-09-19 10:00:00,93.75,94.87,93.63,94.45,462976.0,93.75,94.87,93.63,94.45,462976.0
2024-09-19 10:30:00,94.3,94.54,93.76,94.08,202744.0,94.3,94.54,93.76,94.08,202744.0
2024-09-19 11:00:00,94.02,95.03,94.02,94.62,341772.0,94.02,95.03,94.02,94.62,341772.0
2024-09-19 11:30:00,94.67,94.81,94.4,94.51,168084.0,94.67,94.81,94.4,94.51,168084.0
2024-09-19 12:00:00,94.51,95.14,94.48,94.99,168756.0,94.51,95.14,94.48,94.99,168756.0
2024-09-19 12:30:00,95.02,95.08,94.88,94.99,179460.0,95.02,95.08,94.88,94.99,179460.0
2024-09-19 13:00:00,94.98,95.02,94.76,94.87,177504.0,94.98,95.02,94.76,94.87,177504.0
2024-09-19 13:30:00,94.9,95.03,94.83,94.91,109424.0,94.9,95.03,94.83,94.91,109424.0
2024-09-19 14:00:00,94.87,94.92,94.01,94.41,168100.0,94.87,94.92,94.01,94.41,168100.0
2024-09-19 14:30:00,94.42,94.46,94.07,94.17,81604.0,94.42,94.46,94.07,94.17,81604.0
2024-09-19 15:00:00,94.22,94.4,93.97,94.4,146672.0,94.22,94.4,93.97,94.4,146672.0
2024-09-19 15:30:00,94.31,95.06,94.26,94.86,1323096.0,94.31,95.06,94.26,94.86,1323096.0
2024-09-20 09:30:00,94.37,95.86,94.27,94.48,1010408.0,94.37,95.86,94.27,94.48,1010408.0
2024-09-20 10:00:00,94.56,95.15,94.36,95.0,113144.0,94.56,95.15,94.36,95.0,113144.0
2024-09-20 10:30:00,94.93,95.0,94.6,94.83,100280.0,94.93,95.0,94.6,94.83,100280.0
2024-09-20 11:00:00,94.71,94.96,94.45,94.85,74692.0,94.71,94.96,94.45,94.85,74692.0
2024-09-20 11:30:00,94.85,95.27,94.58,95.16,107864.0,94.85,95.27,94.58,95.16,107864.0
2024-09-20 12:00:00,95.19,95.48,95.08,95.4,79000.0,95.19,95.48,95.08,95.4,79000.0
2024-09-20 12:30:00,95.41,95.62,95.29,95.57,91108.0,95.41,95.62,95.29,95.57,91108.0
2024-09-20 13:00:00,95.57,95.59,95.32,95.52,83888.0,95.57,95.59,95.32,95.52,83888.0
2024-09-20 13:30:00,95.52,95.85,95.48,95.48,154448.0,95.52,95.85,95.48,95.48,154448.0
2024-09-20 14:00:00,95.53,95.56,95.24,95.53,130060.0,95.53,95.56,95.24,95.53,130060.0
2024-09-20 14:30:00,95.48,95.88,95.38,95.84,167204.0,95.48,95.88,95.38,95.84,167204.0
2024-09-20 15:00:00,95.84,96.33,95.72,96.24,270572.0,95.84,96.33,95.72,96.24,270572.0
2024-09-20 15:30:00,96.2,96.38,95.81,96.09,677756.0,96.2,96.38,95.81,96.09,677756.0
2024-09-23 09:30:00,96.95,97.5,95.64,96.47,688360.0,96.95,97.5,95.64,96.47,688360.0
2024-09-23 10:00:00,96.5,97.0,96.34,96.69,220188.0,96.5,97.0,96.34,96.69,220188.0
2024-09-23 10:30:00,96.82,96.82,96.37,96.66,113356.0,96.82,96.82,96.37,96.66,113356.0
2024-09-23 11:00:00,96.55,96.58,95.94,96.49,141872.0,96.55,96.58,95.94,96.49,141872.0
2024-09-23 11:30:00,96.5,96.78,96.5,96.66,118048.0,96.5,96.78,96.5,96.66,118048.0
2024-09-23 12:00:00,96.6,96.74,96.33,96.58,57420.0,96.6,96.74,96.33,96.58,57420.0
2024-09-23 12:30:00,96.57,96.88,96.47,96.59,136564.0,96.57,96.88,96.47,96.59,136564.0
2024-09-23 13:00:00,96.52,96.59,96.14,96.4,444228.0,96.52,96.59,96.14,96.4,444228.0
2024-09-23 13:30:00,96.39,96.6,96.25,96.58,70396.0,96.39,96.6,96.25,96.58,70396.0
2024-09-23 14:00:00,96.62,96.67,96.41,96.5,98864.0,96.62,96.67,96.41,96.5,98864.0
2024-09-23 14:30:00,96.45,96.83,96.36,96.78,58384.0,96.45,96.83,96.36,96.78,58384.0
2024-09-23 15:00:00,96.68,96.7,96.42,96.48,117444.0,96.68,96.7,96.42,96.48,117444.0
2024-09-23 15:30:00,96.48,96.67,96.29,96.33,302436.0,96.48,96.67,96.29,96.33,302436.0
2024-09-24 09:30:00,97.07,97.07,95.68,95.74,297712.0,97.07,97.07,95.68,95.74,297712.0
2024-09-24 10:00:00,95.74,95.74,95.04,95.21,228788.0,95.74,95.74,95.04,95.21,228788.0
2024-09-24 10:30:00,95.14,95.76,94.85,95.74,180988.0,95.14,95.76,94.85,95.74,180988.0
2024-09-24 11:00:00,95.77,96.13,95.71,96.08,86248.0,95.77,96.13,95.71,96.08,86248.0
2024-09-24 11:30:00,96.12,96.75,96.1,96.57,335952.0,96.12,96.75,96.1,96.57,335952.0
2024-09-24 12:00:00,96.55,96.67,96.29,96.39,100248.0,96.55,96.67,96.29,96.39,100248.0
2024-09-24 12:30:00,96.47,96.65,96.43,96.55,37692.0,96.47,96.65,96.43,96.55,37692.0
2024-09-24 13:00:00,96.38,96.71,96.38,96.53,62460.0,96.38,96.71,96.38,96.53,62460.0
2024-09-24 13:30:00,96.54,96.73,96.49,96.56,89552.0,96.54,96.73,96.49,96.56,89552.0
2024-09-24 14:00:00,96.53,96.56,96.31,96.31,44144.0,96.53,96.56,96.31,96.31,44144.0
2024-09-24 14:30:00,96.31,96.42,96.14,96.28,57800.0,96.31,96.42,96.14,96.28,57800.0
2024-09-24 15:00:00,96.31,96.32,96.21,96.27,76952.0,96.31,96.32,96.21,96.27,76952.0
2024-09-24 15:30:00,96.25,96.34,96.13,96.32,486700.0,96.25,96.34,96.13,96.32,486700.0
2024-09-25 09:30:00,96.18,96.83,95.99,96.53,339796.0,96.18,96.83,95.99,96.53,339796.0
2024-09-25 10:00:00,96.54,97.13,96.54,96.72,222608.0,96.54,97.13,96.54,96.72,222608.0
2024-09-25 10:30:00,96.69,97.13,96.62,96.88,359692.0,96.69,97.13,96.62,96.88,359692.0
2024-09-25 11:00:00,97.0,97.22,96.58,96.6,122648.0,97.0,97.22,96.58,96.6,122648.0
2024-09-25 11:30:00,96.56,97.02,96.53,96.8,414216.0,96.56,97.02,96.53,96.8,414216.0
2024-09-25 12:00:00,96.79,96.97,96.64,96.91,78268.0,96.79,96.97,96.64,96.91,78268.0
2024-09-25 12:30:00,96.86,97.12,96.85,96.94,63476.0,96.86,97.12,96.85,96.94,63476.0
2024-09-25 13:00:00,96.87,97.14,96.69,97.14,96832.0,96.87,97.14,96.69,97.14,96832.0
2024-09-25 13:30:00,97.2,97.45,96.88,97.45,177052.0,97.2,97.45,96.88,97.45,177052.0
2024-09-25 14:00:00,97.41,97.45,97.17,97.34,102804.0,97.41,97.45,97.17,97.34,102804.0
2024-09-25 14:30:00,97.3,97.39,97.1,97.1,101020.0,97.3,97.39,97.1,97.1,101020.0
2024-09-25 15:00:00,97.19,97.23,96.89,96.91,116144.0,97.19,97.23,96.89,96.91,116144.0
2024-09-25 15:30:00,96.91,97.08,96.63,97.08,387468.0,96.91,97.08,96.63,97.08,387468.0
2024-09-26 09:30:00,98.42,98.96,97.21,97.85,499772.0,98.42,98.96,97.21,97.85,499772.0
2024-09-26 10:00:00,97.76,97.91,97.1,97.15,169652.0,97.76,97.91,97.1,97.15,169652.0
2024-09-26 10:30:00,97.2,97.22,95.54,95.83,243904.0,97.2,97.22,95.54,95.83,243904.0
2024-09-26 11:00:00,95.74,96.57,95.56,96.12,140136.0,95.74,96.57,95.56,96.12,140136.0
2024-09-26 11:30:00,96.06,97.04,95.97,97.02,162460.0,96.06,97.04,95.97,97.02,162460.0
2024-09-26 12:00:00,96.89,96.91,96.41,96.59,96480.0,96.89,96.91,96.41,96.59,96480.0
2024-09-26 12:30:00,96.57,96.64,96.33,96.41,98768.0,96.57,96.64,96.33,96.41,98768.0
2024-09-26 13:00:00,96.35,96.55,96.17,96.55,77724.0,96.35,96.55,96.17,96.55,77724.0
2024-09-26 13:30:00,96.55,96.84,96.52,96.74,64728.0,96.55,96.84,96.52,96.74,64728.0
2024-09-26 14:00:00,96.77,97.2,96.72,97.13,218452.0,96.77,97.2,96.72,97.13,218452.0
2024-09-26 14:30:00,97.13,97.14,96.92,97.03,99844.0,97.13,97.14,96.92,97.03,99844.0
2024-09-26 15:00:00,96.99,97.12,96.83,96.99,188636.0,96.99,97.12,96.83,96.99,188636.0
2024-09-26 15:30:00,96.98,97.0,96.51,96.6,428844.0,96.98,97.0,96.51,96.6,428844.0
2024-09-27 09:30:00,96.37,96.56,94.4,95.04,541592.0,96.37,96.56,94.4,95.04,541592.0
2024-09-27 10:00:00,95.04,95.26,94.54,94.6,295080.0,95.04,95.26,94.54,94.6,295080.0
2024-09-27 10:30:00,94.53,94.81,94.34,94.76,227728.0,94.53,94.81,94.34,94.76,227728.0
2024-09-27 11:00:00,94.76,94.76,94.09,94.34,114408.0,94.76,94.76,94.09,94.34,114408.0
2024-09-27 11:30:00,94.33,94.62,94.2,94.49,125368.0,94.33,94.62,94.2,94.49,125368.0
2024-09-27 12:00:00,94.53,94.87,94.48,94.86,61140.0,94.53,94.87,94.48,94.86,61140.0
2024-09-27 12:30:00,94.86,95.11,94.86,95.01,61936.0,94.86,95.11,94.86,95.01,61936.0
2024-09-27 13:00:00,95.05,95.22,94.67,94.75,50180.0,95.05,95.22,94.67,94.75,50180.0
2024-09-27 13:30:00,94.73,95.16,94.67,95.14,73636.0,94.73,95.16,94.67,95.14,73636.0
2024-09-27 14:00:00,95.13,95.18,94.59,94.59,82952.0,95.13,95.18,94.59,94.59,82952.0
2024-09-27 14:30:00,94.59,95.11,94.48,94.99,86492.0,94.59,95.11,94.48,94.99,86492.0
2024-09-27 15:00:00,95.02,95.02,94.69,95.0,125364.0,95.02,95.02,94.69,95.0,125364.0
2024-09-27 15:30:00,94.97,95.36,94.83,95.01,414300.0,94.97,95.36,94.83,95.01,414300.0
2024-09-30 09:30:00,94.51,95.24,94.13,94.61,201692.0,94.51,95.24,94.13,94.61,201692.0
2024-09-30 10:00:00,94.61,94.94,94.39,94.88,102980.0,94.61,94.94,94.39,94.88,102980.0
2024-09-30 10:30:00,94.93,95.33,94.93,95.19,58496.0,94.93,95.33,94.93,95.19,58496.0
2024-09-30 11:00:00,95.19,95.74,95.14,95.63,64508.0,95.19,95.74,95.14,95.63,64508.0
2024-09-30 11:30:00,95.64,95.74,95.14,95.45,95136.0,95.64,95.74,95.14,95.45,95136.0
2024-09-30 12:00:00,95.42,95.73,95.39,95.63,88192.0,95.42,95.73,95.39,95.63,88192.0
2024-09-30 12:30:00,95.63,95.78,95.57,95.74,44328.0,95.63,95.78,95.57,95.74,44328.0
2024-09-30 13:00:00,95.7,95.82,95.46,95.67,79560.0,95.7,95.82,95.46,95.67,79560.0
2024-09-30 13:30:00,95.64,95.72,95.54,95.64,55972.0,95.64,95.72,95.54,95.64,55972.0
2024-09-30 14:00:00,95.65,95.65,94.7,95.05,127656.0,95.65,95.65,94.7,95.05,127656.0
2024-09-30 14:30:00,95.04,95.63,95.03,95.47,98940.0,95.04,95.63,95.03,95.47,98940.0
2024-09-30 15:00:00,95.39,95.54,95.25,95.45,114868.0,95.39,95.54,95.25,95.45,114868.0
2024-09-30 15:30:00,95.45,96.1,95.39,95.9,461152.0,95.45,96.1,95.39,95.9,461152.0
2024-10-01 09:30:00,97.09,97.71,95.33,95.75,424624.0,97.09,97.71,95.33,95.75,424624.0
2024-10-01 10:00:00,95.67,96.0,94.61,95.37,151144.0,95.67,96.0,94.61,95.37,151144.0
2024-10-01 10:30:00,95.32,95.74,94.84,95.48,201364.0,95.32,95.74,94.84,95.48,201364.0
2024-10-01 11:00:00,95.43,95.5,94.82,95.29,87072.0,95.43,95.5,94.82,95.29,87072.0
2024-10-01 11:30:00,95.21,95.8,95.2,95.35,69608.0,95.21,95.8,95.2,95.35,69608.0
2024-10-01 12:00:00,95.18,95.49,95.07,95.43,52552.0,95.18,95.49,95.07,95.43,52552.0
2024-10-01 12:30:00,95.43,95.52,94.9,95.41,98468.0,95.43,95.52,94.9,95.41,98468.0
2024-10-01 13:00:00,95.38,95.41,94.83,94.92,41368.0,95.38,95.41,94.83,94.92,41368.0
2024-10-01 13:30:00,94.89,95.83,94.89,95.76,84948.0,94.89,95.83,94.89,95.76,84948.0
2024-10-01 14:00:00,95.81,96.3,95.79,96.17,138928.0,95.81,96.3,95.79,96.17,138928.0
2024-10-01 14:30:00,96.22,96.3,95.82,96.04,93324.0,96.22,96.3,95.82,96.04,93324.0
2024-10-01 15:00:00,95.98,96.04,95.71,95.71,99256.0,95.98,96.04,95.71,95.71,99256.0
2024-10-01 15:30:00,95.72,95.72,95.17,95.45,251640.0,95.72,95.72,95.17,95.45,251640.0
2024-10-02 09:30:00,95.36,96.23,94.83,95.78,252336.0,95.36,96.23,94.83,95.78,252336.0
2024-10-02 10:00:00,95.81,97.27,95.81,97.01,175348.0,95.81,97.27,95.81,97.01,175348.0
2024-10-02 10:30:00,96.99,97.23,96.46,96.55,108064.0,96.99,97.23,96.46,96.55,108064.0
2024-10-02 11:00:00,96.5,96.9,96.49,96.73,179648.0,96.5,96.9,96.49,96.73,179648.0
2024-10-02 11:30:00,96.74,96.82,96.44,96.78,82628.0,96.74,96.82,96.44,96.78,82628.0
2024-10-02 12:00:00,96.73,97.36,96.73,97.17,80860.0,96.73,97.36,96.73,97.17,80860.0
2024-10-02 12:30:00,97.15,97.15,96.61,96.62,68704.0,97.15,97.15,96.61,96.62,68704.0
2024-10-02 13:00:00,96.58,97.13,96.57,97.13,121616.0,96.58,97.13,96.57,97.13,121616.0
2024-10-02 13:30:00,97.07,97.46,96.77,97.42,180744.0,97.07,97.46,96.77,97.42,180744.0
2024-10-02 14:00:00,97.46,97.57,97.1,97.2,159744.0,97.46,97.57,97.1,97.2,159744.0
2024-10-02 14:30:00,97.16,97.61,97.16,97.57,145092.0,97.16,97.61,97.16,97.57,145092.0
2024-10-02 15:00:00,97.56,97.56,97.26,97.3,102268.0,97.56,97.56,97.26,97.3,102268.0
2024-10-02 15:30:00,97.3,97.5,97.01,97.4,407332.0,97.3,97.5,97.01,97.4,407332.0
2024-10-03 09:30:00,97.19,98.61,96.9,98.45,373340.0,97.19,98.61,96.9,98.45,373340.0
2024-10-03 10:00:00,98.45,98.85,97.82,97.87,289696.0,98.45,98.85,97.82,97.87,289696.0
2024-10-03 10:30:00,97.83,98.69,97.63,97.95,171176.0,97.83,98.69,97.63,97.95,171176.0
2024-10-03 11:00:00,98.0,98.56,97.97,98.3,101708.0,98.0,98.56,97.97,98.3,101708.0
2024-10-03 11:30:00,98.37,98.66,98.37,98.49,90976.0,98.37,98.66,98.37,98.49,90976.0
2024-10-03 12:00:00,98.49,98.96,98.43,98.83,253976.0,98.49,98.96,98.43,98.83,253976.0
2024-10-03 12:30:00,98.84,98.84,98.08,98.25,271072.0,98.84,98.84,98.08,98.25,271072.0
2024-10-03 13:00:00,98.23,98.23,97.7,97.99,94620.0,98.23,98.23,97.7,97.99,94620.0
2024-10-03 13:30:00,98.01,98.25,97.71,97.88,68272.0,98.01,98.25,97.71,97.88,68272.0
2024-10-03 14:00:00,97.88,98.0,97.28,97.32,116512.0,97.88,98.0,97.28,97.32,116512.0
2024-10-03 14:30:00,97.32,97.61,97.23,97.46,78132.0,97.32,97.61,97.23,97.46,78132.0
2024-10-03 15:00:00,97.45,97.66,97.33,97.42,86560.0,97.45,97.66,97.33,97.42,86560.0
2024-10-03 15:30:00,97.42,97.59,97.26,97.48,400940.0,97.42,97.59,97.26,97.48,400940.0
2024-10-04 09:30:00,99.0,99.2,97.5,97.53,289220.0,99.0,99.2,97.5,97.53,289220.0
2024-10-04 10:00:00,97.58,97.93,97.08,97.6,181588.0,97.58,97.93,97.08,97.6,181588.0
2024-10-04 10:30:00,97.6,98.03,97.42,98.01,91428.0,97.6,98.03,97.42,98.01,91428.0
2024-10-04 11:00:00,98.05,98.21,97.35,97.5,94312.0,98.05,98.21,97.35,97.5,94312.0
2024-10-04 11:30:00,97.37,97.87,97.31,97.87,63884.0,97.37,97.87,97.31,97.87,63884.0
2024-10-04 12:00:00,97.81,97.88,97.49,97.6,86220.0,97.81,97.88,97.49,97.6,86220.0
2024-10-04 12:30:00,97.59,98.03,97.52,97.81,102368.0,97.59,98.03,97.52,97.81,102368.0
2024-10-04 13:00:00,97.77,98.0,97.71,97.92,136412.0,97.77,98.0,97.71,97.92,136412.0
2024-10-04 13:30:00,97.88,98.11,97.62,97.75,86544.0,97.88,98.11,97.62,97.75,86544.0
2024-10-04 14:00:00,97.72,98.07,97.63,98.07,95916.0,97.72,98.07,97.63,98.07,95916.0
2024-10-04 14:30:00,98.06,98.35,98.04,98.32,69544.0,98.06,98.35,98.04,98.32,69544.0
2024-10-04 15:00:00,98.28,98.5,98.22,98.46,82416.0,98.28,98.5,98.22,98.46,82416.0
2024-10-04 15:30:00,98.46,99.05,98.4,98.99,777980.0,98.46,99.05,98.4,98.99,777980.0
2024-10-07 09:30:00,98.5,99.1,97.75,98.8,422772.0,98.5,99.1,97.75,98.8,422772.0
2024-10-07 10:00:00,98.7,99.19,98.47,98.96,221336.0,98.7,99.19,98.47,98.96,221336.0
2024-10-07 10:30:00,98.92,99.63,98.78,99.6,353764.0,98.92,99.63,98.78,99.6,353764.0
2024-10-07 11:00:00,99.61,99.87,99.39,99.67,478724.0,99.61,99.87,99.39,99.67,478724.0
2024-10-07 11:30:00,99.68,99.68,99.15,99.3,116960.0,99.68,99.68,99.15,99.3,116960.0
2024-10-07 12:00:00,99.32,99.44,99.0,99.28,91268.0,99.32,99.44,99.0,99.28,91268.0
2024-10-07 12:30:00,99.3,99.3,98.8,98.96,78792.0,99.3,99.3,98.8,98.96,78792.0
2024-10-07 13:00:00,98.93,99.01,98.56,98.8,77888.0,98.93,99.01,98.56,98.8,77888.0
2024-10-07 13:30:00,98.71,98.91,98.67,98.84,68820.0,98.71,98.91,98.67,98.84,68820.0
2024-10-07 14:00:00,98.89,98.89,98.4,98.4,79416.0,98.89,98.89,98.4,98.4,79416.0
2024-10-07 14:30:00,98.35,98.35,97.56,97.59,191108.0,98.35,98.35,97.56,97.59,191108.0
2024-10-07 15:00:00,97.59,98.1,97.59,97.86,192592.0,97.59,98.1,97.59,97.86,192592.0
2024-10-07 15:30:00,97.94,98.42,97.57,98.14,371152.0,97.94,98.42,97.57,98.14,371152.0
2024-10-08 09:30:00,99.57,99.99,98.63,99.99,361772.0,99.57,99.99,98.63,99.99,361772.0
2024-10-08 10:00:00,100.0,100.5,99.4,99.65,512200.0,100.0,100.5,99.4,99.65,512200.0
2024-10-08 10:30:00,99.64,100.2,99.52,100.1,234408.0,99.64,100.2,99.52,100.1,234408.0
2024-10-08 11:00:00,100.13,100.33,99.5,99.76,306848.0,100.13,100.33,99.5,99.76,306848.0
2024-10-08 11:30:00,99.76,100.31,99.76,100.31,184432.0,99.76,100.31,99.76,100.31,184432.0
2024-10-08 12:00:00,100.22,100.31,99.77,99.98,243832.0,100.22,100.31,99.77,99.98,243832.0
2024-10-08 12:30:00,99.99,100.08,99.76,99.88,100400.0,99.99,100.08,99.76,99.88,100400.0
2024-10-08 13:00:00,99.81,99.94,99.4,99.53,109320.0,99.81,99.94,99.4,99.53,109320.0
2024-10-08 13:30:00,99.41,99.67,99.4,99.66,253468.0,99.41,99.67,99.4,99.66,253468.0
2024-10-08 14:00:00,99.66,100.0,99.64,99.83,148224.0,99.66,100.0,99.64,99.83,148224.0
2024-10-08 14:30:00,99.81,100.07,99.76,99.96,175840.0,99.81,100.07,99.76,99.96,175840.0
2024-10-08 15:00:00,99.97,100.0,99.75,99.95,209936.0,99.97,100.0,99.75,99.95,209936.0
2024-10-08 15:30:00,99.93,100.16,99.77,100.06,568740.0,99.93,100.16,99.77,100.06,568740.0
2024-10-09 09:30:00,99.67,100.0,99.03,99.62,486612.0,99.67,100.0,99.03,99.62,486612.0
2024-10-09 10:00:00,99.7,100.67,99.63,100.61,262352.0,99.7,100.67,99.63,100.61,262352.0
2024-10-09 10:30:00,100.52,101.16,100.44,101.03,254064.0,100.52,101.16,100.44,101.03,254064.0
2024-10-09 11:00:00,101.19,101.47,100.69,100.88,669396.0,101.19,101.47,100.69,100.88,669396.0
2024-10-09 11:30:00,100.89,101.47,100.87,101.38,325808.0,100.89,101.47,100.87,101.38,325808.0
2024-10-09 12:00:00,101.4,101.67,101.14,101.63,270860.0,101.4,101.67,101.14,101.63,270860.0
2024-10-09 12:30:00,101.61,101.93,101.47,101.93,146992.0,101.61,101.93,101.47,101.93,146992.0
2024-10-09 13:00:00,101.93,102.11,101.83,102.1,186228.0,101.93,102.11,101.83,102.1,186228.0
2024-10-09 13:30:00,102.11,102.18,101.81,101.97,211064.0,102.11,102.18,101.81,101.97,211064.0
2024-10-09 14:00:00,101.84,101.88,101.34,101.82,225088.0,101.84,101.88,101.34,101.82,225088.0
2024-10-09 14:30:00,101.75,101.86,101.61,101.64,103028.0,101.75,101.86,101.61,101.64,103028.0
2024-10-09 15:00:00,101.7,101.91,101.65,101.79,196500.0,101.7,101.91,101.65,101.79,196500.0
2024-10-09 15:30:00,101.79,102.3,101.71,101.73,747740.0,101.79,102.3,101.71,101.73,747740.0
2024-10-10 09:30:00,100.89,101.85,100.65,101.1,551016.0,100.89,101.85,100.65,101.1,551016.0
2024-10-10 10:00:00,101.07,101.66,100.98,101.43,276112.0,101.07,101.66,100.98,101.43,276112.0
2024-10-10 10:30:00,101.42,101.92,100.97,101.92,315160.0,101.42,101.92,100.97,101.92,315160.0
2024-10-10 11:00:00,101.93,102.2,101.61,102.0,106060.0,101.93,102.2,101.61,102.0,106060.0
2024-10-10 11:30:00,102.02,102.24,101.78,102.23,98456.0,102.02,102.24,101.78,102.23,98456.0
2024-10-10 12:00:00,102.25,102.68,102.23,102.54,118748.0,102.25,102.68,102.23,102.54,118748.0
2024-10-10 12:30:00,102.54,102.54,102.09,102.17,104972.0,102.54,102.54,102.09,102.17,104972.0
2024-10-10 13:00:00,102.22,102.39,101.94,102.34,71248.0,102.22,102.39,101.94,102.34,71248.0
2024-10-10 13:30:00,102.33,102.57,102.06,102.51,102452.0,102.33,102.57,102.06,102.51,102452.0
2024-10-10 14:00:00,102.44,102.44,102.05,102.17,107428.0,102.44,102.44,102.05,102.17,107428.0
2024-10-10 14:30:00,102.22,102.22,101.89,102.13,122304.0,102.22,102.22,101.89,102.13,122304.0
2024-10-10 15:00:00,102.08,102.29,101.75,102.25,184372.0,102.08,102.29,101.75,102.25,184372.0
2024-10-10 15:30:00,102.25,102.58,102.17,102.46,492892.0,102.25,102.58,102.17,102.46,492892.0
2024-10-11 09:30:00,102.6,103.66,102.49,103.5,405936.0,102.6,103.66,102.49,103.5,405936.0
2024-10-11 10:00:00,103.5,104.43,103.3,104.17,653076.0,103.5,104.43,103.3,104.17,653076.0
2024-10-11 10:30:00,104.17,104.3,103.39,103.65,368644.0,104.17,104.3,103.39,103.65,368644.0
2024-10-11 11:00:00,103.65,104.03,103.61,104.01,129112.0,103.65,104.03,103.61,104.01,129112.0
2024-10-11 11:30:00,103.98,104.24,103.87,104.17,150732.0,103.98,104.24,103.87,104.17,150732.0
2024-10-11 12:00:00,104.18,104.19,103.81,103.87,149864.0,104.18,104.19,103.81,103.87,149864.0
2024-10-11 12:30:00,103.88,103.99,103.5,103.82,120088.0,103.88,103.99,103.5,103.82,120088.0
2024-10-11 13:00:00,103.8,103.94,103.54,103.77,109060.0,103.8,103.94,103.54,103.77,109060.0
2024-10-11 13:30:00,103.77,104.12,103.76,104.11,160172.0,103.77,104.12,103.76,104.11,160172.0
2024-10-11 14:00:00,104.08,104.29,104.07,104.19,140496.0,104.08,104.29,104.07,104.19,140496.0
2024-10-11 14:30:00,104.18,104.19,103.79,103.87,164400.0,104.18,104.19,103.79,103.87,164400.0
2024-10-11 15:00:00,103.88,104.0,103.64,103.79,173412.0,103.88,104.0,103.64,103.79,173412.0
2024-10-11 15:30:00,103.75,104.33,103.71,104.2,586308.0,103.75,104.33,103.71,104.2,586308.0
2024-10-14 09:30:00,104.79,105.68,104.69,105.6,312924.0,104.79,105.68,104.69,105.6,312924.0
2024-10-14 10:00:00,105.55,105.55,104.54,105.15,175028.0,105.55,105.55,104.54,105.15,175028.0
2024-10-14 10:30:00,105.11,105.14,104.39,104.44,465440.0,105.11,105.14,104.39,104.44,465440.0
2024-10-14 11:00:00,104.47,104.72,104.33,104.39,90136.0,104.47,104.72,104.33,104.39,90136.0
2024-10-14 11:30:00,104.26,104.38,103.92,104.13,103764.0,104.26,104.38,103.92,104.13,103764.0
2024-10-14 12:00:00,104.13,104.21,103.79,104.1,132780.0,104.13,104.21,103.79,104.1,132780.0
2024-10-14 12:30:00,104.14,104.39,104.08,104.31,47384.0,104.14,104.39,104.08,104.31,47384.0
2024-10-14 13:00:00,104.29,104.46,104.2,104.23,45688.0,104.29,104.46,104.2,104.23,45688.0
2024-10-14 13:30:00,104.23,104.4,104.14,104.17,45116.0,104.23,104.4,104.14,104.17,45116.0
2024-10-14 14:00:00,104.2,104.27,103.94,104.01,101124.0,104.2,104.27,103.94,104.01,101124.0
2024-10-14 14:30:00,103.99,104.17,103.89,103.97,135200.0,103.99,104.17,103.89,103.97,135200.0
2024-10-14 15:00:00,103.96,104.37,103.94,104.3,116636.0,103.96,104.37,103.94,104.3,116636.0
2024-10-14 15:30:00,104.3,104.3,103.33,103.37,882512.0,104.3,104.3,103.33,103.37,882512.0
2024-10-15 09:30:00,103.5,103.65,99.41,100.52,1679996.0,103.5,103.65,99.41,100.52,1679996.0
2024-10-15 10:00:00,100.58,100.67,97.83,97.99,928732.0,100.58,100.67,97.83,97.99,928732.0
2024-10-15 10:30:00,97.88,97.98,95.58,96.41,1780456.0,97.88,97.98,95.58,96.41,1780456.0
2024-10-15 11:00:00,96.42,96.95,96.08,96.26,899732.0,96.42,96.95,96.08,96.26,899732.0
2024-10-15 11:30:00,96.3,96.45,96.04,96.13,491640.0,96.3,96.45,96.04,96.13,491640.0
2024-10-15 12:00:00,96.11,96.98,96.08,96.69,678832.0,96.11,96.98,96.08,96.69,678832.0
2024-10-15 12:30:00,96.69,97.19,96.59,97.19,474712.0,96.69,97.19,96.59,97.19,474712.0
2024-10-15 13:00:00,97.17,97.89,97.14,97.5,299672.0,97.17,97.89,97.14,97.5,299672.0
2024-10-15 13:30:00,97.51,98.45,97.5,98.18,233384.0,97.51,98.45,97.5,98.18,233384.0
2024-10-15 14:00:00,98.2,98.59,98.03,98.49,347320.0,98.2,98.59,98.03,98.49,347320.0
2024-10-15 14:30:00,98.51,98.73,98.1,98.1,433188.0,98.51,98.73,98.1,98.1,433188.0
2024-10-15 15:00:00,98.12,98.24,97.51,97.98,469340.0,98.12,98.24,97.51,97.98,469340.0
2024-10-15 15:30:00,97.99,98.16,97.7,98.11,1229472.0,97.99,98.16,97.7,98.11,1229472.0
2024-10-16 09:30:00,98.8,100.0,98.71,99.26,771552.0,98.8,100.0,98.71,99.26,771552.0
2024-10-16 10:00:00,99.24,101.0,99.17,100.88,520556.0,99.24,101.0,99.17,100.88,520556.0
2024-10-16 10:30:00,100.89,101.25,100.27,100.89,496600.0,100.89,101.25,100.27,100.89,496600.0
2024-10-16 11:00:00,100.91,101.37,100.83,101.32,235624.0,100.91,101.37,100.83,101.32,235624.0
2024-10-16 11:30:00,101.31,101.55,100.47,100.52,212492.0,101.31,101.55,100.47,100.52,212492.0
2024-10-16 12:00:00,100.52,101.05,100.45,100.93,266796.0,100.52,101.05,100.45,100.93,266796.0
2024-10-16 12:30:00,100.94,101.24,100.83,101.24,108992.0,100.94,101.24,100.83,101.24,108992.0
2024-10-16 13:00:00,101.24,101.26,100.6,100.69,119784.0,101.24,101.26,100.6,100.69,119784.0
2024-10-16 13:30:00,100.65,100.87,100.45,100.64,95536.0,100.65,100.87,100.45,100.64,95536.0
2024-10-16 14:00:00,100.65,101.21,100.36,101.19,220808.0,100.65,101.21,100.36,101.19,220808.0
2024-10-16 14:30:00,101.14,101.23,100.85,100.86,111636.0,101.14,101.23,100.85,100.86,111636.0
2024-10-16 15:00:00,100.89,101.47,100.89,101.44,224536.0,100.89,101.47,100.89,101.44,224536.0
2024-10-16 15:30:00,101.43,101.59,101.21,101.52,523308.0,101.43,101.59,101.21,101.52,523308.0
2024-10-17 09:30:00,103.0,104.0,102.74,103.3,888452.0,103.0,104.0,102.74,103.3,888452.0
2024-10-17 10:00:00,103.3,103.74,102.64,103.36,216640.0,103.3,103.74,102.64,103.36,216640.0
2024-10-17 10:30:00,103.39,103.59,102.69,103.01,172264.0,103.39,103.59,102.69,103.01,172264.0
2024-10-17 11:00:00,103.01,103.42,102.81,103.01,202644.0,103.01,103.42,102.81,103.01,202644.0
2024-10-17 11:30:00,103.08,103.56,103.0,103.54,121436.0,103.08,103.56,103.0,103.54,121436.0
2024-10-17 12:00:00,103.55,103.56,103.11,103.19,82952.0,103.55,103.56,103.11,103.19,82952.0
2024-10-17 12:30:00,103.18,103.42,102.83,102.93,91876.0,103.18,103.42,102.83,102.93,91876.0
2024-10-17 13:00:00,102.97,103.11,102.83,103.11,40892.0,102.97,103.11,102.83,103.11,40892.0
2024-10-17 13:30:00,103.1,103.27,103.03,103.06,78456.0,103.1,103.27,103.03,103.06,78456.0
2024-10-17 14:00:00,103.05,103.1,102.32,102.46,177968.0,103.05,103.1,102.32,102.46,177968.0
2024-10-17 14:30:00,102.41,102.74,102.23,102.69,87972.0,102.41,102.74,102.23,102.69,87972.0
2024-10-17 15:00:00,102.69,102.69,102.4,102.42,85216.0,102.69,102.69,102.4,102.42,85216.0
2024-10-17 15:30:00,102.42,102.55,101.83,101.83,551860.0,102.42,102.55,101.83,101.83,551860.0
2024-10-18 09:30:00,102.09,102.09,100.83,101.11,583028.0,102.09,102.09,100.83,101.11,583028.0
2024-10-18 10:00:00,100.98,101.38,100.36,100.59,198844.0,100.98,101.38,100.36,100.59,198844.0
2024-10-18 10:30:00,100.6,101.04,100.43,100.43,218556.0,100.6,101.04,100.43,100.43,218556.0
2024-10-18 11:00:00,100.42,101.09,100.42,100.74,176828.0,100.42,101.09,100.42,100.74,176828.0
2024-10-18 11:30:00,100.7,100.7,100.15,100.2,101696.0,100.7,100.7,100.15,100.2,101696.0
2024-10-18 12:00:00,100.2,100.26,99.89,100.07,186008.0,100.2,100.26,99.89,100.07,186008.0
2024-10-18 12:30:00,100.08,100.6,100.04,100.55,126616.0,100.08,100.6,100.04,100.55,126616.0
2024-10-18 13:00:00,100.48,100.63,100.31,100.39,114268.0,100.48,100.63,100.31,100.39,114268.0
2024-10-18 13:30:00,100.39,100.69,100.36,100.5,101596.0,100.39,100.69,100.36,100.5,101596.0
2024-10-18 14:00:00,100.47,100.63,100.27,100.32,89144.0,100.47,100.63,100.27,100.32,89144.0
2024-10-18 14:30:00,100.31,100.49,100.23,100.49,105004.0,100.31,100.49,100.23,100.49,105004.0
2024-10-18 15:00:00,100.43,100.54,100.33,100.41,142956.0,100.43,100.54,100.33,100.41,142956.0
2024-10-18 15:30:00,100.42,100.53,100.03,100.48,568580.0,100.42,100.53,100.03,100.48,568580.0
2024-10-21 09:30:00,100.81,101.75,100.39,101.46,342564.0,100.81,101.75,100.39,101.46,342564.0
2024-10-21 10:00:00,101.4,101.94,101.33,101.55,211308.0,101.4,101.94,101.33,101.55,211308.0
2024-10-21 10:30:00,101.65,101.65,100.93,101.29,100836.0,101.65,101.65,100.93,101.29,100836.0
2024-10-21 11:00:00,101.19,101.31,100.9,101.22,98700.0,101.19,101.31,100.9,101.22,98700.0
2024-10-21 11:30:00,101.2,101.78,101.17,101.67,50036.0,101.2,101.78,101.17,101.67,50036.0
2024-10-21 12:00:00,101.72,101.84,101.55,101.55,76192.0,101.72,101.84,101.55,101.55,76192.0
2024-10-21 12:30:00,101.58,101.6,101.33,101.53,99716.0,101.58,101.6,101.33,101.53,99716.0
2024-10-21 13:00:00,101.59,101.97,101.57,101.95,162412.0,101.59,101.97,101.57,101.95,162412.0
2024-10-21 13:30:00,101.94,102.07,101.89,101.97,114604.0,101.94,102.07,101.89,101.97,114604.0
2024-10-21 14:00:00,101.99,102.01,101.7,101.89,85656.0,101.99,102.01,101.7,101.89,85656.0
2024-10-21 14:30:00,101.87,101.91,101.62,101.69,223308.0,101.87,101.91,101.62,101.69,223308.0
2024-10-21 15:00:00,101.72,101.78,100.85,100.92,928212.0,101.72,101.78,100.85,100.92,928212.0
2024-10-21 15:30:00,100.96,101.61,100.38,101.53,1351344.0,100.96,101.61,100.38,101.53,1351344.0
2024-10-22 09:30:00,99.5,100.58,99.3,99.58,749592.0,99.5,100.58,99.3,99.58,749592.0
2024-10-22 10:00:00,99.53,99.85,99.1,99.14,237516.0,99.53,99.85,99.1,99.14,237516.0
2024-10-22 10:30:00,99.14,99.15,98.34,98.72,824288.0,99.14,99.15,98.34,98.72,824288.0
2024-10-22 11:00:00,98.84,98.89,98.33,98.41,1045716.0,98.84,98.89,98.33,98.41,1045716.0
2024-10-22 11:30:00,98.45,98.97,98.28,98.84,1140096.0,98.45,98.97,98.28,98.84,1140096.0
2024-10-22 12:00:00,98.82,99.25,98.81,99.02,177992.0,98.82,99.25,98.81,99.02,177992.0
2024-10-22 12:30:00,99.08,99.28,98.85,99.19,200904.0,99.08,99.28,98.85,99.19,200904.0
2024-10-22 13:00:00,99.19,99.29,98.97,99.0,212572.0,99.19,99.29,98.97,99.0,212572.0
2024-10-22 13:30:00,99.0,99.94,98.93,99.66,434920.0,99.0,99.94,98.93,99.66,434920.0
2024-10-22 14:00:00,99.64,99.98,99.58,99.82,89844.0,99.64,99.98,99.58,99.82,89844.0
2024-10-22 14:30:00,99.84,99.97,99.76,99.83,73460.0,99.84,99.97,99.76,99.83,73460.0
2024-10-22 15:00:00,99.83,99.87,99.5,99.59,159416.0,99.83,99.87,99.5,99.59,159416.0
2024-10-22 15:30:00,99.61,99.69,99.06,99.14,530184.0,99.61,99.69,99.06,99.14,530184.0
2024-10-23 09:30:00,98.83,100.35,98.36,99.8,302088.0,98.83,100.35,98.36,99.8,302088.0
2024-10-23 10:00:00,99.86,99.97,98.83,99.9,110384.0,99.86,99.97,98.83,99.9,110384.0
2024-10-23 10:30:00,99.91,100.1,99.67,99.72,92136.0,99.91,100.1,99.67,99.72,92136.0
2024-10-23 11:00:00,99.63,99.83,99.08,99.08,85888.0,99.63,99.83,99.08,99.08,85888.0
2024-10-23 11:30:00,99.07,99.39,99.03,99.32,63184.0,99.07,99.39,99.03,99.32,63184.0
2024-10-23 12:00:00,99.31,99.41,98.73,98.91,70144.0,99.31,99.41,98.73,98.91,70144.0
2024-10-23 12:30:00,98.81,99.03,98.76,98.96,69052.0,98.81,99.03,98.76,98.96,69052.0
2024-10-23 13:00:00,98.93,98.93,98.29,98.6,174536.0,98.93,98.93,98.29,98.6,174536.0
2024-10-23 13:30:00,98.56,98.58,97.88,97.92,157544.0,98.56,98.58,97.88,97.92,157544.0
2024-10-23 14:00:00,98.01,98.38,97.88,98.25,152672.0,98.01,98.38,97.88,98.25,152672.0
2024-10-23 14:30:00,98.2,98.54,98.2,98.4,225800.0,98.2,98.54,98.2,98.4,225800.0
2024-10-23 15:00:00,98.37,98.63,98.31,98.52,192764.0,98.37,98.63,98.31,98.52,192764.0
2024-10-23 15:30:00,98.52,98.65,98.39,98.45,472884.0,98.52,98.65,98.39,98.45,472884.0
2024-10-24 09:30:00,99.13,99.55,98.58,99.33,420092.0,99.13,99.55,98.58,99.33,420092.0
2024-10-24 10:00:00,99.38,99.6,98.87,98.95,199136.0,99.38,99.6,98.87,98.95,199136.0
2024-10-24 10:30:00,98.94,99.37,98.75,98.8,239764.0,98.94,99.37,98.75,98.8,239764.0
2024-10-24 11:00:00,98.81,99.1,98.73,99.04,79024.0,98.81,99.1,98.73,99.04,79024.0
2024-10-24 11:30:00,98.98,99.11,98.58,98.99,194416.0,98.98,99.11,98.58,98.99,194416.0
2024-10-24 12:00:00,99.05,99.14,98.58,99.08,102748.0,99.05,99.14,98.58,99.08,102748.0
2024-10-24 12:30:00,99.08,99.17,99.01,99.03,129720.0,99.08,99.17,99.01,99.03,129720.0
2024-10-24 13:00:00,98.98,99.3,98.98,99.11,108164.0,98.98,99.3,98.98,99.11,108164.0
2024-10-24 13:30:00,99.11,99.25,98.99,98.99,168252.0,99.11,99.25,98.99,98.99,168252.0
2024-10-24 14:00:00,98.93,99.23,98.88,99.05,88916.0,98.93,99.23,98.88,99.05,88916.0
2024-10-24 14:30:00,99.04,99.06,98.86,98.99,68180.0,99.04,99.06,98.86,98.99,68180.0
2024-10-24 15:00:00,98.92,99.01,98.7,98.98,149404.0,98.92,99.01,98.7,98.98,149404.0
2024-10-24 15:30:00,98.97,99.1,98.83,98.89,432920.0,98.97,99.1,98.83,98.89,432920.0
2024-10-25 09:30:00,99.98,100.18,99.15,99.74,425248.0,99.98,100.18,99.15,99.74,425248.0
2024-10-25 10:00:00,99.76,100.19,99.16,99.64,259228.0,99.76,100.19,99.16,99.64,259228.0
2024-10-25 10:30:00,99.59,99.67,98.86,99.22,165928.0,99.59,99.67,98.86,99.22,165928.0
2024-10-25 11:00:00,99.3,99.3,98.82,99.14,226428.0,99.3,99.3,98.82,99.14,226428.0
2024-10-25 11:30:00,99.17,99.41,99.08,99.21,111296.0,99.17,99.41,99.08,99.21,111296.0
2024-10-25 12:00:00,99.21,99.57,99.14,99.57,79652.0,99.21,99.57,99.14,99.57,79652.0
2024-10-25 12:30:00,99.57,99.67,99.14,99.36,102264.0,99.57,99.67,99.14,99.36,102264.0
2024-10-25 13:00:00,99.35,99.35,98.89,99.0,94092.0,99.35,99.35,98.89,99.0,94092.0
2024-10-25 13:30:00,98.88,98.98,98.51,98.57,235920.0,98.88,98.98,98.51,98.57,235920.0
2024-10-25 14:00:00,98.59,98.86,98.41,98.79,84416.0,98.59,98.86,98.41,98.79,84416.0
2024-10-25 14:30:00,98.74,98.86,98.66,98.76,38280.0,98.74,98.86,98.66,98.76,38280.0
2024-10-25 15:00:00,98.75,98.78,98.48,98.74,119496.0,98.75,98.78,98.48,98.74,119496.0
2024-10-25 15:30:00,98.69,98.79,98.35,98.52,408032.0,98.69,98.79,98.35,98.52,408032.0
2024-10-28 09:30:00,99.97,100.13,98.56,98.78,260892.0,99.97,100.13,98.56,98.78,260892.0
2024-10-28 10:00:00,98.78,98.97,98.24,98.32,93216.0,98.78,98.97,98.24,98.32,93216.0
2024-10-28 10:30:00,98.33,98.5,97.96,98.17,96904.0,98.33,98.5,97.96,98.17,96904.0
2024-10-28 11:00:00,98.17,98.33,97.7,98.22,149096.0,98.17,98.33,97.7,98.22,149096.0
2024-10-28 11:30:00,98.25,98.25,97.89,98.19,80088.0,98.25,98.25,97.89,98.19,80088.0
2024-10-28 12:00:00,98.11,98.58,98.11,98.36,125260.0,98.11,98.58,98.11,98.36,125260.0
2024-10-28 12:30:00,98.38,98.42,97.99,98.05,117228.0,98.38,98.42,97.99,98.05,117228.0
2024-10-28 13:00:00,98.05,98.06,97.83,98.03,98380.0,98.05,98.06,97.83,98.03,98380.0
2024-10-28 13:30:00,98.03,98.2,98.02,98.08,77852.0,98.03,98.2,98.02,98.08,77852.0
2024-10-28 14:00:00,98.08,98.36,97.96,98.23,104488.0,98.08,98.36,97.96,98.23,104488.0
2024-10-28 14:30:00,98.28,98.34,97.97,98.13,113968.0,98.28,98.34,97.97,98.13,113968.0
2024-10-28 15:00:00,98.04,98.25,97.98,98.11,85860.0,98.04,98.25,97.98,98.11,85860.0
2024-10-28 15:30:00,98.12,98.34,97.93,98.04,523948.0,98.12,98.34,97.93,98.04,523948.0
2024-10-29 09:30:00,98.32,99.83,98.26,99.75,304900.0,98.32,99.83,98.26,99.75,304900.0
2024-10-29 10:00:00,99.66,100.13,99.53,99.75,157244.0,99.66,100.13,99.53,99.75,157244.0
2024-10-29 10:30:00,99.69,100.08,99.53,100.05,115848.0,99.69,100.08,99.53,100.05,115848.0
2024-10-29 11:00:00,100.05,100.17,99.66,99.75,152228.0,100.05,100.17,99.66,99.75,152228.0
2024-10-29 11:30:00,99.69,99.83,99.57,99.77,74676.0,99.69,99.83,99.57,99.77,74676.0
2024-10-29 12:00:00,99.79,99.92,99.53,99.74,84980.0,99.79,99.92,99.53,99.74,84980.0
2024-10-29 12:30:00,99.8,100.04,99.64,99.89,64532.0,99.8,100.04,99.64,99.89,64532.0
2024-10-29 13:00:00,99.95,101.07,99.95,100.67,412184.0,99.95,101.07,99.95,100.67,412184.0
2024-10-29 13:30:00,100.56,100.56,99.96,100.35,140972.0,100.56,100.56,99.96,100.35,140972.0
2024-10-29 14:00:00,100.35,100.36,100.08,100.31,56640.0,100.35,100.36,100.08,100.31,56640.0
2024-10-29 14:30:00,100.28,100.36,100.04,100.07,130928.0,100.28,100.36,100.04,100.07,130928.0
2024-10-29 15:00:00,100.09,100.41,100.05,100.22,114016.0,100.09,100.41,100.05,100.22,114016.0
2024-10-29 15:30:00,100.19,100.57,100.17,100.49,369936.0,100.19,100.57,100.17,100.49,369936.0
2024-10-30 09:30:00,100.11,100.32,98.48,99.68,262476.0,100.11,100.32,98.48,99.68,262476.0
2024-10-30 10:00:00,99.72,100.07,99.51,100.01,116084.0,99.72,100.07,99.51,100.01,116084.0
2024-10-30 10:30:00,100.04,100.05,99.58,99.78,126372.0,100.04,100.05,99.58,99.78,126372.0
2024-10-30 11:00:00,99.84,100.16,99.31,100.16,157984.0,99.84,100.16,99.31,100.16,157984.0
2024-10-30 11:30:00,100.09,100.28,99.75,99.86,147320.0,100.09,100.28,99.75,99.86,147320.0
2024-10-30 12:00:00,99.81,100.01,99.79,99.95,40456.0,99.81,100.01,99.79,99.95,40456.0
2024-10-30 12:30:00,99.99,100.21,99.82,100.02,68552.0,99.99,100.21,99.82,100.02,68552.0
2024-10-30 13:00:00,99.98,100.08,99.87,99.89,37992.0,99.98,100.08,99.87,99.89,37992.0
2024-10-30 13:30:00,99.86,99.98,99.56,99.77,67332.0,99.86,99.98,99.56,99.77,67332.0
2024-10-30 14:00:00,99.82,99.93,99.54,99.64,96184.0,99.82,99.93,99.54,99.64,96184.0
2024-10-30 14:30:00,99.66,99.82,99.63,99.67,98668.0,99.66,99.82,99.63,99.67,98668.0
2024-10-30 15:00:00,99.67,99.83,99.39,99.39,118212.0,99.67,99.83,99.39,99.39,118212.0
2024-10-30 15:30:00,99.39,99.53,98.96,99.0,715096.0,99.39,99.53,98.96,99.0,715096.0
2024-10-31 09:30:00,97.62,97.72,96.06,96.29,723340.0,97.62,97.72,96.06,96.29,723340.0
2024-10-31 10:00:00,96.21,96.66,95.47,96.37,662472.0,96.21,96.66,95.47,96.37,662472.0
2024-10-31 10:30:00,96.42,96.61,95.77,95.81,252124.0,96.42,96.61,95.77,95.81,252124.0
2024-10-31 11:00:00,95.76,96.44,95.63,96.37,129752.0,95.76,96.44,95.63,96.37,129752.0
2024-10-31 11:30:00,96.42,96.42,96.04,96.28,108060.0,96.42,96.42,96.04,96.28,108060.0
2024-10-31 12:00:00,96.25,96.65,96.07,96.42,174952.0,96.25,96.65,96.07,96.42,174952.0
2024-10-31 12:30:00,96.44,96.44,96.23,96.34,189472.0,96.44,96.44,96.23,96.34,189472.0
2024-10-31 13:00:00,96.34,96.69,96.31,96.5,136256.0,96.34,96.69,96.31,96.5,136256.0
2024-10-31 13:30:00,96.53,96.55,96.11,96.23,144144.0,96.53,96.55,96.11,96.23,144144.0
2024-10-31 14:00:00,96.24,96.39,96.05,96.13,155056.0,96.24,96.39,96.05,96.13,155056.0
2024-10-31 14:30:00,96.13,96.17,95.86,96.13,352648.0,96.13,96.17,95.86,96.13,352648.0
2024-10-31 15:00:00,96.13,96.57,96.13,96.36,201644.0,96.13,96.57,96.13,96.36,201644.0
2024-10-31 15:30:00,96.39,97.18,96.31,96.58,939828.0,96.39,97.18,96.31,96.58,939828.0
2024-11-01 09:30:00,96.83,98.25,96.17,97.91,383180.0,96.83,98.25,96.17,97.91,383180.0
2024-11-01 10:00:00,97.97,98.79,97.68,98.74,280192.0,97.97,98.79,97.68,98.74,280192.0
2024-11-01 10:30:00,98.73,99.01,98.18,98.88,199248.0,98.73,99.01,98.18,98.88,199248.0
2024-11-01 11:00:00,98.91,99.23,98.52,99.19,176892.0,98.91,99.23,98.52,99.19,176892.0
2024-11-01 11:30:00,99.1,99.18,98.6,98.94,80308.0,99.1,99.18,98.6,98.94,80308.0
2024-11-01 12:00:00,98.88,99.11,98.65,98.71,134444.0,98.88,99.11,98.65,98.71,134444.0
2024-11-01 12:30:00,98.77,98.92,98.44,98.5,75292.0,98.77,98.92,98.44,98.5,75292.0
2024-11-01 13:00:00,98.56,98.82,98.33,98.74,42568.0,98.56,98.82,98.33,98.74,42568.0
2024-11-01 13:30:00,98.71,98.72,98.08,98.08,87712.0,98.71,98.72,98.08,98.08,87712.0
2024-11-01 14:00:00,98.04,98.17,97.95,98.0,62464.0,98.04,98.17,97.95,98.0,62464.0
2024-11-01 14:30:00,98.04,98.32,97.96,98.1,151608.0,98.04,98.32,97.96,98.1,151608.0
2024-11-01 15:00:00,98.17,98.67,98.14,98.52,229388.0,98.17,98.67,98.14,98.52,229388.0
2024-11-01 15:30:00,98.52,98.64,98.33,98.54,453060.0,98.52,98.64,98.33,98.54,453060.0
2024-11-04 09:30:00,99.51,99.72,98.29,98.93,387296.0,99.51,99.72,98.29,98.93,387296.0
2024-11-04 10:00:00,98.98,99.72,98.61,99.54,208292.0,98.98,99.72,98.61,99.54,208292.0
2024-11-04 10:30:00,99.53,99.64,99.15,99.46,140836.0,99.53,99.64,99.15,99.46,140836.0
2024-11-04 11:00:00,99.51,100.15,99.45,100.1,203860.0,99.51,100.15,99.45,100.1,203860.0
2024-11-04 11:30:00,100.06,100.06,99.45,99.53,133144.0,100.06,100.06,99.45,99.53,133144.0
2024-11-04 12:00:00,99.57,99.88,99.32,99.86,93888.0,99.57,99.88,99.32,99.86,93888.0
2024-11-04 12:30:00,99.81,100.11,99.71,99.9,96004.0,99.81,100.11,99.71,99.9,96004.0
2024-11-04 13:00:00,99.92,99.95,99.5,99.64,46820.0,99.92,99.95,99.5,99.64,46820.0
2024-11-04 13:30:00,99.68,99.92,99.63,99.72,65448.0,99.68,99.92,99.63,99.72,65448.0
2024-11-04 14:00:00,99.72,99.89,99.51,99.51,62560.0,99.72,99.89,99.51,99.51,62560.0
2024-11-04 14:30:00,99.51,99.75,99.37,99.44,74088.0,99.51,99.75,99.37,99.44,74088.0
2024-11-04 15:00:00,99.36,99.45,99.15,99.33,95044.0,99.36,99.45,99.15,99.33,95044.0
2024-11-04 15:30:00,99.32,99.33,98.65,98.75,287112.0,99.32,99.33,98.65,98.75,287112.0
2024-11-05 09:30:00,99.39,100.5,99.24,100.37,376808.0,99.39,100.5,99.24,100.37,376808.0
2024-11-05 10:00:00,100.35,101.33,100.35,100.61,398172.0,100.35,101.33,100.35,100.61,398172.0
2024-11-05 10:30:00,100.6,100.83,100.25,100.53,333576.0,100.6,100.83,100.25,100.53,333576.0
2024-11-05 11:00:00,100.61,100.95,100.52,100.66,117128.0,100.61,100.95,100.52,100.66,117128.0
2024-11-05 11:30:00,100.66,101.0,100.6,100.8,73720.0,100.66,101.0,100.6,100.8,73720.0
2024-11-05 12:00:00,100.78,101.05,100.72,100.88,122704.0,100.78,101.05,100.72,100.88,122704.0
2024-11-05 12:30:00,100.91,101.15,100.86,100.86,161244.0,100.91,101.15,100.86,100.86,161244.0
2024-11-05 13:00:00,100.92,101.16,100.83,100.95,87996.0,100.92,101.16,100.83,100.95,87996.0
2024-11-05 13:30:00,100.93,101.03,100.67,100.77,74260.0,100.93,101.03,100.67,100.77,74260.0
2024-11-05 14:00:00,100.75,100.97,100.7,100.94,85980.0,100.75,100.97,100.7,100.94,85980.0
2024-11-05 14:30:00,100.96,101.11,100.75,100.76,68852.0,100.96,101.11,100.75,100.76,68852.0
2024-11-05 15:00:00,100.78,101.17,100.7,101.17,68252.0,100.78,101.17,100.7,101.17,68252.0
2024-11-05 15:30:00,101.11,101.34,101.0,101.31,312952.0,101.11,101.34,101.0,101.31,312952.0
2024-11-06 09:30:00,105.0,106.0,103.29,104.84,864100.0,105.0,106.0,103.29,104.84,864100.0
2024-11-06 10:00:00,104.88,105.25,104.07,105.23,259708.0,104.88,105.25,104.07,105.23,259708.0
2024-11-06 10:30:00,105.22,105.41,104.63,105.02,230896.0,105.22,105.41,104.63,105.02,230896.0
2024-11-06 11:00:00,104.99,105.17,104.57,105.07,180000.0,104.99,105.17,104.57,105.07,180000.0
2024-11-06 11:30:00,105.1,105.23,104.65,105.03,292104.0,105.1,105.23,104.65,105.03,292104.0
2024-11-06 12:00:00,105.03,105.49,104.94,105.29,166012.0,105.03,105.49,104.94,105.29,166012.0
2024-11-06 12:30:00,105.25,105.59,105.13,105.55,181276.0,105.25,105.59,105.13,105.55,181276.0
2024-11-06 13:00:00,105.59,105.64,105.38,105.49,177608.0,105.59,105.64,105.38,105.49,177608.0
2024-11-06 13:30:00,105.53,105.54,105.05,105.13,174148.0,105.53,105.54,105.05,105.13,174148.0
2024-11-06 14:00:00,105.17,105.39,105.0,105.36,255724.0,105.17,105.39,105.0,105.36,255724.0
2024-11-06 14:30:00,105.3,105.64,105.3,105.42,211852.0,105.3,105.64,105.3,105.42,211852.0
2024-11-06 15:00:00,105.44,105.85,105.3,105.76,187776.0,105.44,105.85,105.3,105.76,187776.0
2024-11-06 15:30:00,105.76,105.94,105.63,105.72,584652.0,105.76,105.94,105.63,105.72,584652.0
2024-11-07 09:30:00,106.76,107.5,106.16,107.26,702136.0,106.76,107.5,106.16,107.26,702136.0
2024-11-07 10:00:00,107.2,107.39,106.57,107.06,517160.0,107.2,107.39,106.57,107.06,517160.0
2024-11-07 10:30:00,107.09,107.32,106.5,107.3,277284.0,107.09,107.32,106.5,107.3,277284.0
2024-11-07 11:00:00,107.31,107.42,106.82,106.94,340776.0,107.31,107.42,106.82,106.94,340776.0
2024-11-07 11:30:00,106.93,107.09,106.63,106.88,232856.0,106.93,107.09,106.63,106.88,232856.0
2024-11-07 12:00:00,106.84,106.92,106.56,106.86,170376.0,106.84,106.92,106.56,106.86,170376.0
2024-11-07 12:30:00,106.85,107.43,106.75,107.42,271844.0,106.85,107.43,106.75,107.42,271844.0
2024-11-07 13:00:00,107.39,107.43,106.95,107.12,243744.0,107.39,107.43,106.95,107.12,243744.0
2024-11-07 13:30:00,107.13,107.43,107.06,107.34,225376.0,107.13,107.43,107.06,107.34,225376.0
2024-11-07 14:00:00,107.31,107.4,106.99,107.11,278860.0,107.31,107.4,106.99,107.11,278860.0
2024-11-07 14:30:00,107.11,107.46,106.95,107.33,388744.0,107.11,107.46,106.95,107.33,388744.0
2024-11-07 15:00:00,107.28,107.38,106.97,107.31,301456.0,107.28,107.38,106.97,107.31,301456.0
2024-11-07 15:30:00,107.27,107.99,107.18,107.99,1117120.0,107.27,107.99,107.18,107.99,1117120.0
2024-11-08 09:30:00,102.02,104.48,100.78,102.41,4331584.0,102.02,104.48,100.78,102.41,4331584.0
2024-11-08 10:00:00,102.41,102.47,101.14,101.64,1786776.0,102.41,102.47,101.14,101.64,1786776.0
2024-11-08 10:30:00,101.64,101.94,100.3,101.36,1444180.0,101.64,101.94,100.3,101.36,1444180.0
2024-11-08 11:00:00,101.37,101.44,100.03,100.27,854384.0,101.37,101.44,100.03,100.27,854384.0
2024-11-08 11:30:00,100.23,101.48,100.21,100.99,582208.0,100.23,101.48,100.21,100.99,582208.0
2024-11-08 12:00:00,100.98,101.1,99.6,99.71,1009812.0,100.98,101.1,99.6,99.71,1009812.0
2024-11-08 12:30:00,99.74,100.26,99.67,99.74,784036.0,99.74,100.26,99.67,99.74,784036.0
2024-11-08 13:00:00,99.7,100.62,99.38,100.43,491976.0,99.7,100.62,99.38,100.43,491976.0
2024-11-08 13:30:00,100.44,100.45,99.94,100.11,448568.0,100.44,100.45,99.94,100.11,448568.0
2024-11-08 14:00:00,100.12,100.14,99.58,99.71,552180.0,100.12,100.14,99.58,99.71,552180.0
2024-11-08 14:30:00,99.71,100.58,99.66,99.89,600460.0,99.71,100.58,99.66,99.89,600460.0
2024-11-08 15:00:00,99.91,100.04,99.73,99.86,564248.0,99.91,100.04,99.73,99.86,564248.0
2024-11-08 15:30:00,99.86,100.28,99.47,100.06,1753240.0,99.86,100.28,99.47,100.06,1753240.0
2024-11-11 09:30:00,101.33,102.07,100.13,100.2,916832.0,101.33,102.07,100.13,100.2,916832.0
2024-11-11 10:00:00,100.23,100.34,99.14,99.59,739792.0,100.23,100.34,99.14,99.59,739792.0
2024-11-11 10:30:00,99.64,100.03,99.26,99.53,302768.0,99.64,100.03,99.26,99.53,302768.0
2024-11-11 11:00:00,99.58,99.58,98.5,98.53,433980.0,99.58,99.58,98.5,98.53,433980.0
2024-11-11 11:30:00,98.57,98.61,98.16,98.25,344508.0,98.57,98.61,98.16,98.25,344508.0
2024-11-11 12:00:00,98.22,98.36,97.99,98.17,388992.0,98.22,98.36,97.99,98.17,388992.0
2024-11-11 12:30:00,98.17,98.48,97.84,98.08,462816.0,98.17,98.48,97.84,98.08,462816.0
2024-11-11 13:00:00,98.04,98.23,97.65,98.07,444928.0,98.04,98.23,97.65,98.07,444928.0
2024-11-11 13:30:00,98.0,98.64,97.56,98.37,526064.0,98.0,98.64,97.56,98.37,526064.0
2024-11-11 14:00:00,98.39,98.99,98.29,98.34,326204.0,98.39,98.99,98.29,98.34,326204.0
2024-11-11 14:30:00,98.37,98.6,98.27,98.59,187092.0,98.37,98.6,98.27,98.59,187092.0
2024-11-11 15:00:00,98.57,99.12,98.5,98.97,322756.0,98.57,99.12,98.5,98.97,322756.0
2024-11-11 15:30:00,98.99,99.71,98.91,99.31,827560.0,98.99,99.71,98.91,99.31,827560.0
2024-11-12 09:30:00,99.78,99.78,98.78,99.43,869780.0,99.78,99.78,98.78,99.43,869780.0
2024-11-12 10:00:00,99.43,99.67,98.93,99.25,359412.0,99.43,99.67,98.93,99.25,359412.0
2024-11-12 10:30:00,99.2,99.32,98.66,98.89,367548.0,99.2,99.32,98.66,98.89,367548.0
2024-11-12 11:00:00,98.88,99.5,98.68,99.47,318320.0,98.88,99.5,98.68,99.47,318320.0
2024-11-12 11:30:00,99.46,100.49,99.42,99.91,468964.0,99.46,100.49,99.42,99.91,468964.0
2024-11-12 12:00:00,99.92,100.31,99.77,99.95,362024.0,99.92,100.31,99.77,99.95,362024.0
2024-11-12 12:30:00,99.95,99.95,98.91,99.03,647524.0,99.95,99.95,98.91,99.03,647524.0
2024-11-12 13:00:00,99.05,99.17,98.67,98.83,777764.0,99.05,99.17,98.67,98.83,777764.0
2024-11-12 13:30:00,98.82,98.96,98.52,98.63,352256.0,98.82,98.96,98.52,98.63,352256.0
2024-11-12 14:00:00,98.6,98.94,98.43,98.87,229432.0,98.6,98.94,98.43,98.87,229432.0
2024-11-12 14:30:00,98.91,99.08,98.75,99.02,313772.0,98.91,99.08,98.75,99.02,313772.0
2024-11-12 15:00:00,99.02,99.16,98.72,99.06,948252.0,99.02,99.16,98.72,99.06,948252.0
2024-11-12 15:30:00,99.06,99.09,98.75,98.89,974856.0,99.06,99.09,98.75,98.89,974856.0
2024-11-13 09:30:00,99.31,100.94,99.06,100.43,876156.0,99.31,100.94,99.06,100.43,876156.0
2024-11-13 10:00:00,100.43,100.64,99.85,100.39,426936.0,100.43,100.64,99.85,100.39,426936.0
2024-11-13 10:30:00,100.34,100.42,99.51,99.56,283348.0,100.34,100.42,99.51,99.56,283348.0
2024-11-13 11:00:00,99.59,99.95,99.57,99.92,277716.0,99.59,99.95,99.57,99.92,277716.0
2024-11-13 11:30:00,99.86,100.23,99.42,100.2,346900.0,99.86,100.23,99.42,100.2,346900.0
2024-11-13 12:00:00,100.12,100.17,99.71,99.99,237092.0,100.12,100.17,99.71,99.99,237092.0
2024-11-13 12:30:00,100.03,100.04,99.69,99.87,202344.0,100.03,100.04,99.69,99.87,202344.0
2024-11-13 13:00:00,99.86,100.1,99.69,100.04,246744.0,99.86,100.1,99.69,100.04,246744.0
2024-11-13 13:30:00,100.04,100.21,99.98,100.03,281012.0,100.04,100.21,99.98,100.03,281012.0
2024-11-13 14:00:00,100.03,100.05,99.71,99.73,232064.0,100.03,100.05,99.71,99.73,232064.0
2024-11-13 14:30:00,99.73,99.73,99.17,99.39,214768.0,99.73,99.73,99.17,99.39,214768.0
2024-11-13 15:00:00,99.36,99.59,99.17,99.49,419552.0,99.36,99.59,99.17,99.49,419552.0
2024-11-13 15:30:00,99.52,99.66,98.04,98.76,1315200.0,99.52,99.66,98.04,98.76,1315200.0
2024-11-14 09:30:00,98.25,98.84,96.12,96.72,827748.0,98.25,98.84,96.12,96.72,827748.0
2024-11-14 10:00:00,96.72,97.21,96.71,97.2,385288.0,96.72,97.21,96.71,97.2,385288.0
2024-11-14 10:30:00,97.25,97.45,96.79,96.87,302072.0,97.25,97.45,96.79,96.87,302072.0
2024-11-14 11:00:00,96.83,97.16,96.82,96.99,237220.0,96.83,97.16,96.82,96.99,237220.0
2024-11-14 11:30:00,97.04,97.23,96.92,97.16,129168.0,97.04,97.23,96.92,97.16,129168.0
2024-11-14 12:00:00,97.15,97.39,96.67,96.74,220636.0,97.15,97.39,96.67,96.74,220636.0
2024-11-14 12:30:00,96.72,97.43,96.52,97.35,206172.0,96.72,97.43,96.52,97.35,206172.0
2024-11-14 13:00:00,97.32,97.4,97.0,97.14,151284.0,97.32,97.4,97.0,97.14,151284.0
2024-11-14 13:30:00,97.07,97.38,97.06,97.12,162220.0,97.07,97.38,97.06,97.12,162220.0
2024-11-14 14:00:00,97.13,97.38,97.13,97.25,193060.0,97.13,97.38,97.13,97.25,193060.0
2024-11-14 14:30:00,97.24,97.33,97.09,97.25,249792.0,97.24,97.33,97.09,97.25,249792.0
2024-11-14 15:00:00,97.22,97.42,96.92,97.2,579312.0,97.22,97.42,96.92,97.2,579312.0
2024-11-14 15:30:00,97.21,97.33,96.4,96.48,1877436.0,97.21,97.33,96.4,96.48,1877436.0
2024-11-15 09:30:00,95.97,95.97,94.04,94.38,876588.0,95.97,95.97,94.04,94.38,876588.0
2024-11-15 10:00:00,94.43,94.46,93.57,93.92,567108.0,94.43,94.46,93.57,93.92,567108.0
2024-11-15 10:30:00,94.02,94.05,93.47,93.63,610368.0,94.02,94.05,93.47,93.63,610368.0
2024-11-15 11:00:00,93.62,93.94,93.42,93.8,484220.0,93.62,93.94,93.42,93.8,484220.0
2024-11-15 11:30:00,93.83,94.25,93.14,93.26,395068.0,93.83,94.25,93.14,93.26,395068.0
2024-11-15 12:00:00,93.26,93.62,93.06,93.5,289052.0,93.26,93.62,93.06,93.5,289052.0
2024-11-15 12:30:00,93.5,93.78,93.36,93.45,241768.0,93.5,93.78,93.36,93.45,241768.0
2024-11-15 13:00:00,93.49,93.63,93.28,93.58,295956.0,93.49,93.63,93.28,93.58,295956.0
2024-11-15 13:30:00,93.55,93.69,93.39,93.45,165940.0,93.55,93.69,93.39,93.45,165940.0
2024-11-15 14:00:00,93.48,93.64,93.31,93.36,235496.0,93.48,93.64,93.31,93.36,235496.0
2024-11-15 14:30:00,93.31,93.73,93.2,93.36,335960.0,93.31,93.73,93.2,93.36,335960.0
2024-11-15 15:00:00,93.35,93.8,93.34,93.75,617904.0,93.35,93.8,93.34,93.75,617904.0
2024-11-15 15:30:00,93.76,93.82,93.47,93.54,1370880.0,93.76,93.82,93.47,93.54,1370880.0
2024-11-18 09:30:00,94.98,94.98,93.4,93.58,537620.0,94.98,94.98,93.4,93.58,537620.0
2024-11-18 10:00:00,93.58,93.89,93.48,93.89,333960.0,93.58,93.89,93.48,93.89,333960.0
2024-11-18 10:30:00,93.89,93.96,93.35,93.46,278332.0,93.89,93.96,93.35,93.46,278332.0
2024-11-18 11:00:00,93.44,93.63,93.38,93.44,234996.0,93.44,93.63,93.38,93.44,234996.0
2024-11-18 11:30:00,93.44,93.56,92.82,92.92,270920.0,93.44,93.56,92.82,92.92,270920.0
2024-11-18 12:00:00,92.95,93.11,92.72,92.93,259100.0,92.95,93.11,92.72,92.93,259100.0
2024-11-18 12:30:00,92.94,93.05,92.7,93.05,192004.0,92.94,93.05,92.7,93.05,192004.0
2024-11-18 13:00:00,93.07,93.12,92.96,92.98,100164.0,93.07,93.12,92.96,92.98,100164.0
2024-11-18 13:30:00,93.0,93.0,92.77,92.98,236672.0,93.0,93.0,92.77,92.98,236672.0
2024-11-18 14:00:00,92.99,93.0,92.38,92.55,206768.0,92.99,93.0,92.38,92.55,206768.0
2024-11-18 14:30:00,92.56,92.82,92.55,92.64,262276.0,92.56,92.82,92.55,92.64,262276.0
2024-11-18 15:00:00,92.64,92.83,92.6,92.73,303604.0,92.64,92.83,92.6,92.73,303604.0
2024-11-18 15:30:00,92.73,92.74,92.32,92.57,1630736.0,92.73,92.74,92.32,92.57,1630736.0
2024-11-19 09:30:00,92.67,93.39,92.1,92.75,1311260.0,92.67,93.39,92.1,92.75,1311260.0
2024-11-19 10:00:00,92.74,93.27,92.47,93.24,457260.0,92.74,93.27,92.47,93.24,457260.0
2024-11-19 10:30:00,93.27,93.73,93.06,93.61,1121076.0,93.27,93.73,93.06,93.61,1121076.0
2024-11-19 11:00:00,93.57,94.35,93.44,94.27,709408.0,93.57,94.35,93.44,94.27,709408.0
2024-11-19 11:30:00,94.31,95.06,94.25,94.44,512076.0,94.31,95.06,94.25,94.44,512076.0
2024-11-19 12:00:00,94.42,94.52,94.22,94.48,203700.0,94.42,94.52,94.22,94.48,203700.0
2024-11-19 12:30:00,94.44,94.79,94.31,94.52,355572.0,94.44,94.79,94.31,94.52,355572.0
2024-11-19 13:00:00,94.55,94.73,94.38,94.4,391660.0,94.55,94.73,94.38,94.4,391660.0
2024-11-19 13:30:00,94.39,94.89,94.38,94.72,408340.0,94.39,94.89,94.38,94.72,408340.0
2024-11-19 14:00:00,94.7,95.07,94.46,94.46,359688.0,94.7,95.07,94.46,94.46,359688.0
2024-11-19 14:30:00,94.49,94.61,94.14,94.39,503304.0,94.49,94.61,94.14,94.39,503304.0
2024-11-19 15:00:00,94.4,94.61,94.25,94.35,479936.0,94.4,94.61,94.25,94.35,479936.0
2024-11-19 15:30:00,94.36,94.64,94.17,94.43,1654456.0,94.36,94.64,94.17,94.43,1654456.0
2024-11-20 09:30:00,95.0,95.6,94.06,94.45,883580.0,95.0,95.6,94.06,94.45,883580.0
2024-11-20 10:00:00,94.52,94.94,93.75,94.11,475008.0,94.52,94.94,93.75,94.11,475008.0
2024-11-20 10:30:00,94.17,94.29,93.99,94.21,233752.0,94.17,94.29,93.99,94.21,233752.0
2024-11-20 11:00:00,94.27,94.52,94.04,94.17,272380.0,94.27,94.52,94.04,94.17,272380.0
2024-11-20 11:30:00,94.18,94.89,94.04,94.85,147424.0,94.18,94.89,94.04,94.85,147424.0
2024-11-20 12:00:00,94.83,95.13,94.69,95.13,214984.0,94.83,95.13,94.69,95.13,214984.0
2024-11-20 12:30:00,95.1,95.13,94.83,94.98,132024.0,95.1,95.13,94.83,94.98,132024.0
2024-11-20 13:00:00,94.97,95.0,94.75,94.96,72992.0,94.97,95.0,94.75,94.96,72992.0
2024-11-20 13:30:00,94.96,94.96,94.6,94.75,260108.0,94.96,94.96,94.6,94.75,260108.0
2024-11-20 14:00:00,94.73,95.19,94.7,95.17,249876.0,94.73,95.19,94.7,95.17,249876.0
2024-11-20 14:30:00,95.15,95.66,95.15,95.39,254872.0,95.15,95.66,95.15,95.39,254872.0
2024-11-20 15:00:00,95.42,95.52,95.17,95.3,236156.0,95.42,95.52,95.17,95.3,236156.0
2024-11-20 15:30:00,95.26,95.54,95.17,95.43,748440.0,95.26,95.54,95.17,95.43,748440.0
2024-11-21 09:30:00,98.0,100.54,97.76,99.04,2402628.0,98.0,100.54,97.76,99.04,2402628.0
2024-11-21 10:00:00,99.08,99.32,98.26,98.34,482400.0,99.08,99.32,98.26,98.34,482400.0
2024-11-21 10:30:00,98.36,100.19,98.14,100.06,422528.0,98.36,100.19,98.14,100.06,422528.0
2024-11-21 11:00:00,100.06,100.35,99.53,100.03,283952.0,100.06,100.35,99.53,100.03,283952.0
2024-11-21 11:30:00,100.13,100.25,99.76,99.79,287048.0,100.13,100.25,99.76,99.79,287048.0
2024-11-21 12:00:00,99.82,100.5,99.74,100.45,277980.0,99.82,100.5,99.74,100.45,277980.0
2024-11-21 12:30:00,100.45,100.98,100.42,100.75,321952.0,100.45,100.98,100.42,100.75,321952.0
2024-11-21 13:00:00,100.76,101.08,100.61,100.96,342320.0,100.76,101.08,100.61,100.96,342320.0
2024-11-21 13:30:00,100.96,100.96,100.61,100.89,164708.0,100.96,100.96,100.61,100.89,164708.0
2024-11-21 14:00:00,100.89,101.04,100.68,101.02,263116.0,100.89,101.04,100.68,101.02,263116.0
2024-11-21 14:30:00,100.99,101.25,100.77,101.03,319536.0,100.99,101.25,100.77,101.03,319536.0
2024-11-21 15:00:00,101.02,101.33,100.99,101.3,335696.0,101.02,101.33,100.99,101.3,335696.0
2024-11-21 15:30:00,101.27,101.33,100.66,101.21,1156700.0,101.27,101.33,100.66,101.21,1156700.0
2024-11-22 09:30:00,101.25,101.95,101.0,101.14,533928.0,101.25,101.95,101.0,101.14,533928.0
2024-11-22 10:00:00,101.14,101.14,100.05,100.11,349692.0,101.14,101.14,100.05,100.11,349692.0
2024-11-22 10:30:00,100.11,100.62,100.03,100.26,140796.0,100.11,100.62,100.03,100.26,140796.0
2024-11-22 11:00:00,100.26,100.32,99.93,100.16,180620.0,100.26,100.32,99.93,100.16,180620.0
2024-11-22 11:30:00,100.16,100.7,100.06,100.66,162956.0,100.16,100.7,100.06,100.66,162956.0
2024-11-22 12:00:00,100.61,100.99,100.59,100.92,113484.0,100.61,100.99,100.59,100.92,113484.0
2024-11-22 12:30:00,100.9,101.01,100.73,100.99,75964.0,100.9,101.01,100.73,100.99,75964.0
2024-11-22 13:00:00,100.97,101.48,100.95,101.27,144736.0,100.97,101.48,100.95,101.27,144736.0
2024-11-22 13:30:00,101.27,101.48,101.09,101.43,279164.0,101.27,101.48,101.09,101.43,279164.0
2024-11-22 14:00:00,101.43,101.46,100.74,100.92,241380.0,101.43,101.46,100.74,100.92,241380.0
2024-11-22 14:30:00,100.95,101.34,100.8,101.32,165828.0,100.95,101.34,100.8,101.32,165828.0
2024-11-22 15:00:00,101.32,101.35,101.03,101.15,209836.0,101.32,101.35,101.03,101.15,209836.0
2024-11-22 15:30:00,101.16,101.65,101.01,101.59,635484.0,101.16,101.65,101.01,101.59,635484.0
2024-11-25 09:30:00,102.55,103.19,100.82,100.95,686940.0,102.55,103.19,100.82,100.95,686940.0
2024-11-25 10:00:00,100.89,101.43,100.75,101.43,302452.0,100.89,101.43,100.75,101.43,302452.0
2024-11-25 10:30:00,101.43,101.61,101.06,101.08,208100.0,101.43,101.61,101.06,101.08,208100.0
2024-11-25 11:00:00,101.03,101.12,100.28,100.51,247900.0,101.03,101.12,100.28,100.51,247900.0
2024-11-25 11:30:00,100.51,100.67,99.89,99.97,174692.0,100.51,100.67,99.89,99.97,174692.0
2024-11-25 12:00:00,100.0,100.0,98.9,99.02,262684.0,100.0,100.0,98.9,99.02,262684.0
2024-11-25 12:30:00,99.05,99.34,98.88,99.25,130068.0,99.05,99.34,98.88,99.25,130068.0
2024-11-25 13:00:00,99.3,99.37,98.94,99.02,160260.0,99.3,99.37,98.94,99.02,160260.0
2024-11-25 13:30:00,99.02,99.66,99.02,99.57,194028.0,99.02,99.66,99.02,99.57,194028.0
2024-11-25 14:00:00,99.62,99.83,99.29,99.29,305776.0,99.62,99.83,99.29,99.29,305776.0
2024-11-25 14:30:00,99.28,99.47,99.08,99.46,145972.0,99.28,99.47,99.08,99.46,145972.0
2024-11-25 15:00:00,99.44,99.44,99.12,99.29,143808.0,99.44,99.44,99.12,99.29,143808.0
2024-11-25 15:30:00,99.28,100.03,99.19,99.95,916164.0,99.28,100.03,99.19,99.95,916164.0
2024-11-26 09:30:00,100.87,102.79,100.62,102.5,714960.0,100.87,102.79,100.62,102.5,714960.0
2024-11-26 10:00:00,102.5,102.85,102.16,102.5,315160.0,102.5,102.85,102.16,102.5,315160.0
2024-11-26 10:30:00,102.54,103.33,102.21,103.14,406004.0,102.54,103.33,102.21,103.14,406004.0
2024-11-26 11:00:00,103.14,103.48,102.72,103.19,290184.0,103.14,103.48,102.72,103.19,290184.0
2024-11-26 11:30:00,103.16,103.19,102.79,102.98,166284.0,103.16,103.19,102.79,102.98,166284.0
2024-11-26 12:00:00,102.92,103.03,102.64,102.72,121724.0,102.92,103.03,102.64,102.72,121724.0
2024-11-26 12:30:00,102.72,102.74,102.5,102.67,128404.0,102.72,102.74,102.5,102.67,128404.0
2024-11-26 13:00:00,102.63,102.75,102.45,102.6,112544.0,102.63,102.75,102.45,102.6,112544.0
2024-11-26 13:30:00,102.63,102.63,102.45,102.45,90412.0,102.63,102.63,102.45,102.45,90412.0
2024-11-26 14:00:00,102.48,102.49,101.88,102.05,221728.0,102.48,102.49,101.88,102.05,221728.0
2024-11-26 14:30:00,102.05,102.22,102.01,102.05,90116.0,102.05,102.22,102.01,102.05,90116.0
2024-11-26 15:00:00,102.1,102.18,101.72,101.72,212748.0,102.1,102.18,101.72,101.72,212748.0
2024-11-26 15:30:00,101.72,102.28,101.68,102.03,425496.0,101.72,102.28,101.68,102.03,425496.0
2024-11-27 09:30:00,101.63,101.73,99.66,100.89,642148.0,101.63,101.73,99.66,100.89,642148.0
2024-11-27 10:00:00,100.79,100.86,99.4,99.48,484088.0,100.79,100.86,99.4,99.48,484088.0
2024-11-27 10:30:00,99.52,99.64,99.07,99.42,373864.0,99.52,99.64,99.07,99.42,373864.0
2024-11-27 11:00:00,99.38,99.59,99.05,99.34,217668.0,99.38,99.59,99.05,99.34,217668.0
2024-11-27 11:30:00,99.34,99.58,99.04,99.07,123792.0,99.34,99.58,99.04,99.07,123792.0
2024-11-27 12:00:00,99.02,99.03,98.55,98.96,298672.0,99.02,99.03,98.55,98.96,298672.0
2024-11-27 12:30:00,98.96,99.35,98.92,99.22,108492.0,98.96,99.35,98.92,99.22,108492.0
2024-11-27 13:00:00,99.19,99.69,99.17,99.63,165160.0,99.19,99.69,99.17,99.63,165160.0
2024-11-27 13:30:00,99.63,100.03,99.6,100.02,178820.0,99.63,100.03,99.6,100.02,178820.0
2024-11-27 14:00:00,100.02,100.44,100.02,100.24,191904.0,100.02,100.44,100.02,100.24,191904.0
2024-11-27 14:30:00,100.27,100.27,99.96,100.15,101708.0,100.27,100.27,99.96,100.15,101708.0
2024-11-27 15:00:00,100.16,100.48,100.12,100.21,164012.0,100.16,100.48,100.12,100.21,164012.0
2024-11-27 15:30:00,100.19,100.62,100.1,100.58,735112.0,100.19,100.62,100.1,100.58,735112.0
2024-11-29 09:30:00,101.75,102.09,101.25,102.09,434820.0,101.75,102.09,101.25,102.09,434820.0
2024-11-29 10:00:00,102.03,102.25,101.3,101.3,219512.0,102.03,102.25,101.3,101.3,219512.0
2024-11-29 10:30:00,101.33,101.77,101.33,101.55,123976.0,101.33,101.77,101.33,101.55,123976.0
2024-11-29 11:00:00,101.58,101.85,101.58,101.63,99804.0,101.58,101.85,101.58,101.63,99804.0
2024-11-29 11:30:00,101.54,101.59,101.08,101.19,169908.0,101.54,101.59,101.08,101.19,169908.0
2024-11-29 12:00:00,101.21,101.29,100.95,101.1,130928.0,101.21,101.29,100.95,101.1,130928.0
2024-11-29 12:30:00,101.1,101.45,101.07,101.34,432296.0,101.1,101.45,101.07,101.34,432296.0
2024-12-02 09:30:00,101.46,103.86,101.46,103.7,468484.0,101.46,103.86,101.46,103.7,468484.0
2024-12-02 10:00:00,103.68,104.19,103.33,103.57,249168.0,103.68,104.19,103.33,103.57,249168.0
2024-12-02 10:30:00,103.46,103.48,102.83,102.83,86856.0,103.46,103.48,102.83,102.83,86856.0
2024-12-02 11:00:00,102.88,103.36,102.79,103.29,113096.0,102.88,103.36,102.79,103.29,113096.0
2024-12-02 11:30:00,103.27,103.79,103.27,103.69,142228.0,103.27,103.79,103.27,103.69,142228.0
2024-12-02 12:00:00,103.78,103.87,103.46,103.59,125088.0,103.78,103.87,103.46,103.59,125088.0
2024-12-02 12:30:00,103.52,103.56,103.36,103.39,70576.0,103.52,103.56,103.36,103.39,70576.0
2024-12-02 13:00:00,103.38,103.49,103.16,103.42,102940.0,103.38,103.49,103.16,103.42,102940.0
2024-12-02 13:30:00,103.39,103.58,103.27,103.36,60456.0,103.39,103.58,103.27,103.36,60456.0
2024-12-02 14:00:00,103.35,103.39,102.87,103.03,102244.0,103.35,103.39,102.87,103.03,102244.0
2024-12-02 14:30:00,103.01,103.14,102.84,102.98,102084.0,103.01,103.14,102.84,102.98,102084.0
2024-12-02 15:00:00,103.0,103.03,102.53,102.67,182896.0,103.0,103.03,102.53,102.67,182896.0
2024-12-02 15:30:00,102.67,102.7,102.29,102.52,456836.0,102.67,102.7,102.29,102.52,456836.0
2024-12-03 09:30:00,101.99,102.75,101.6,102.07,564400.0,101.99,102.75,101.6,102.07,564400.0
2024-12-03 10:00:00,102.18,102.92,101.91,102.83,395908.0,102.18,102.92,101.91,102.83,395908.0
2024-12-03 10:30:00,102.83,103.03,102.6,102.77,163160.0,102.83,103.03,102.6,102.77,163160.0
2024-12-03 11:00:00,102.82,103.35,102.73,103.31,169504.0,102.82,103.35,102.73,103.31,169504.0
2024-12-03 11:30:00,103.29,103.47,102.91,103.32,147992.0,103.29,103.47,102.91,103.32,147992.0
2024-12-03 12:00:00,103.31,103.41,103.0,103.04,85276.0,103.31,103.41,103.0,103.04,85276.0
2024-12-03 12:30:00,103.07,103.23,103.06,103.23,79796.0,103.07,103.23,103.06,103.23,79796.0
2024-12-03 13:00:00,103.23,103.36,103.0,103.08,147732.0,103.23,103.36,103.0,103.08,147732.0
2024-12-03 13:30:00,103.08,103.36,103.07,103.27,100368.0,103.08,103.36,103.07,103.27,100368.0
2024-12-03 14:00:00,103.25,103.52,103.22,103.5,87600.0,103.25,103.52,103.22,103.5,87600.0
2024-12-03 14:30:00,103.5,103.71,103.44,103.65,88356.0,103.5,103.71,103.44,103.65,88356.0
2024-12-03 15:00:00,103.72,104.05,103.54,103.95,252292.0,103.72,104.05,103.54,103.95,252292.0
2024-12-03 15:30:00,103.95,104.05,103.55,103.59,895960.0,103.95,104.05,103.55,103.59,895960.0
2024-12-04 09:30:00,106.01,108.97,105.5,106.63,560528.0,106.01,108.97,105.5,106.63,560528.0
2024-12-04 10:00:00,106.8,107.58,106.54,106.99,230211.0,106.8,107.58,106.54,106.99,230211.0
2024-12-04 10:30:00,107.09,107.09,105.86,105.91,183935.0,107.09,107.09,105.86,105.91,183935.0
2024-12-04 11:00:00,105.86,105.94,104.01,104.4,206317.0,105.86,105.94,104.01,104.4,206317.0
2024-12-04 11:30:00,104.4,105.85,104.31,105.81,158384.0,104.4,105.85,104.31,105.81,158384.0
2024-12-04 12:00:00,105.81,105.94,105.5,105.65,91594.0,105.81,105.94,105.5,105.65,91594.0
2024-12-04 12:30:00,105.7,105.74,104.21,104.27,126084.0,105.7,105.74,104.21,104.27,126084.0
2024-12-04 13:00:00,104.2,104.96,104.1,104.96,116929.0,104.2,104.96,104.1,104.96,116929.0
2024-12-04 13:30:00,104.89,105.42,104.85,105.26,89271.0,104.89,105.42,104.85,105.26,89271.0
2024-12-04 14:00:00,105.27,105.67,105.2,105.46,109659.0,105.27,105.67,105.2,105.46,109659.0
2024-12-04 14:30:00,105.49,105.64,105.14,105.19,82463.0,105.49,105.64,105.14,105.19,82463.0
2024-12-04 15:00:00,105.19,105.27,104.76,104.83,96690.0,105.19,105.27,104.76,104.83,96690.0
2024-12-04 15:30:00,104.83,105.56,104.67,105.46,423062.0,104.83,105.56,104.67,105.46,423062.0
2024-12-05 09:30:00,103.41,106.48,102.44,106.38,617539.0,103.41,106.48,102.44,106.38,617539.0
2024-12-05 10:00:00,106.38,107.56,106.0,107.46,343086.0,106.38,107.56,106.0,107.46,343086.0
2024-12-05 10:30:00,107.53,107.69,106.85,107.34,221323.0,107.53,107.69,106.85,107.34,221323.0
2024-12-05 11:00:00,107.39,107.79,106.8,107.67,214312.0,107.39,107.79,106.8,107.67,214312.0
2024-12-05 11:30:00,107.62,108.14,107.48,107.55,353001.0,107.62,108.14,107.48,107.55,353001.0
2024-12-05 12:00:00,107.55,107.68,106.85,106.95,462189.0,107.55,107.68,106.85,106.95,462189.0
2024-12-05 12:30:00,106.94,107.05,106.61,106.77,146100.0,106.94,107.05,106.61,106.77,146100.0
2024-12-05 13:00:00,106.83,106.88,105.73,106.06,187525.0,106.83,106.88,105.73,106.06,187525.0
2024-12-05 13:30:00,106.04,107.0,105.9,106.63,140410.0,106.04,107.0,105.9,106.63,140410.0
2024-12-05 14:00:00,106.63,106.76,106.39,106.51,206552.0,106.63,106.76,106.39,106.51,206552.0
2024-12-05 14:30:00,106.51,106.71,105.94,106.12,249348.0,106.51,106.71,105.94,106.12,249348.0
2024-12-05 15:00:00,106.12,106.74,106.12,106.36,212726.0,106.12,106.74,106.12,106.36,212726.0
2024-12-05 15:30:00,106.36,106.88,105.99,106.79,713528.0,106.36,106.88,105.99,106.79,713528.0
2024-12-06 09:30:00,106.83,107.55,105.1,106.88,661668.0,106.83,107.55,105.1,106.88,661668.0
2024-12-06 10:00:00,106.88,108.75,106.8,108.43,384932.0,106.88,108.75,106.8,108.43,384932.0
2024-12-06 10:30:00,108.4,108.66,108.0,108.56,366750.0,108.4,108.66,108.0,108.56,366750.0
2024-12-06 11:00:00,108.52,108.66,108.12,108.46,198681.0,108.52,108.66,108.12,108.46,198681.0
2024-12-06 11:30:00,108.46,108.7,108.01,108.68,183218.0,108.46,108.7,108.01,108.68,183218.0
2024-12-06 12:00:00,108.67,110.74,108.64,110.68,427282.0,108.67,110.74,108.64,110.68,427282.0
2024-12-06 12:30:00,110.67,110.68,109.37,109.42,236825.0,110.67,110.68,109.37,109.42,236825.0
2024-12-06 13:00:00,109.44,109.52,109.06,109.27,189095.0,109.44,109.52,109.06,109.27,189095.0
2024-12-06 13:30:00,109.23,109.29,108.85,109.23,160244.0,109.23,109.29,108.85,109.23,160244.0
2024-12-06 14:00:00,109.23,109.27,108.72,109.01,175518.0,109.23,109.27,108.72,109.01,175518.0
2024-12-06 14:30:00,109.0,109.06,108.69,108.73,179969.0,109.0,109.06,108.69,108.73,179969.0
2024-12-06 15:00:00,108.73,108.8,108.39,108.45,268298.0,108.73,108.8,108.39,108.45,268298.0
2024-12-06 15:30:00,108.47,108.64,108.13,108.24,924310.0,108.47,108.64,108.13,108.24,924310.0
2024-12-09 09:30:00,108.5,109.0,105.69,106.34,662660.0,108.5,109.0,105.69,106.34,662660.0
2024-12-09 10:00:00,106.26,106.7,105.61,105.92,302306.0,106.26,106.7,105.61,105.92,302306.0
2024-12-09 10:30:00,105.8,106.5,104.61,104.67,414323.0,105.8,106.5,104.61,104.67,414323.0
2024-12-09 11:00:00,104.63,105.01,103.66,105.01,310668.0,104.63,105.01,103.66,105.01,310668.0
2024-12-09 11:30:00,105.03,105.35,104.77,104.93,136528.0,105.03,105.35,104.77,104.93,136528.0
2024-12-09 12:00:00,104.88,105.08,104.42,104.53,208383.0,104.88,105.08,104.42,104.53,208383.0
2024-12-09 12:30:00,104.46,104.83,104.25,104.64,169991.0,104.46,104.83,104.25,104.64,169991.0
2024-12-09 13:00:00,104.68,105.54,104.59,105.45,180525.0,104.68,105.54,104.59,105.45,180525.0
2024-12-09 13:30:00,105.41,106.3,105.41,106.04,295072.0,105.41,106.3,105.41,106.04,295072.0
2024-12-09 14:00:00,106.12,106.15,105.8,105.92,172160.0,106.12,106.15,105.8,105.92,172160.0
2024-12-09 14:30:00,105.91,106.18,105.71,105.89,262443.0,105.91,106.18,105.71,105.89,262443.0
2024-12-09 15:00:00,105.85,106.43,105.82,106.3,435729.0,105.85,106.43,105.82,106.3,435729.0
2024-12-09 15:30:00,106.31,106.38,105.79,106.03,787872.0,106.31,106.38,105.79,106.03,787872.0
2024-12-10 09:30:00,105.92,106.91,105.12,105.96,323959.0,105.92,106.91,105.12,105.96,323959.0
2024-12-10 10:00:00,105.88,107.74,105.71,106.68,189485.0,105.88,107.74,105.71,106.68,189485.0
2024-12-10 10:30:00,106.6,107.46,106.35,106.45,140915.0,106.6,107.46,106.35,106.45,140915.0
2024-12-10 11:00:00,106.45,106.47,105.83,105.83,120926.0,106.45,106.47,105.83,105.83,120926.0
2024-12-10 11:30:00,105.85,106.05,105.3,106.03,110370.0,105.85,106.05,105.3,106.03,110370.0
2024-12-10 12:00:00,106.03,106.53,105.93,106.46,184902.0,106.03,106.53,105.93,106.46,184902.0
2024-12-10 12:30:00,106.4,106.58,106.03,106.17,103497.0,106.4,106.58,106.03,106.17,103497.0
2024-12-10 13:00:00,106.16,106.32,105.7,105.71,99755.0,106.16,106.32,105.7,105.71,99755.0
2024-12-10 13:30:00,105.71,105.83,105.25,105.33,79425.0,105.71,105.83,105.25,105.33,79425.0
2024-12-10 14:00:00,105.34,105.56,105.25,105.51,75898.0,105.34,105.56,105.25,105.51,75898.0
2024-12-10 14:30:00,105.48,105.5,104.96,104.99,97087.0,105.48,105.5,104.96,104.99,97087.0
2024-12-10 15:00:00,105.0,105.0,104.25,104.25,258825.0,105.0,105.0,104.25,104.25,258825.0
2024-12-10 15:30:00,104.25,105.05,104.19,104.79,488210.0,104.25,105.05,104.19,104.79,488210.0
2024-12-11 09:30:00,105.43,106.43,104.73,105.34,369827.0,105.43,106.43,104.73,105.34,369827.0
2024-12-11 10:00:00,105.42,105.75,104.99,105.45,253750.0,105.42,105.75,104.99,105.45,253750.0
2024-12-11 10:30:00,105.49,106.14,105.49,106.11,178418.0,105.49,106.14,105.49,106.11,178418.0
2024-12-11 11:00:00,106.11,107.39,106.08,107.32,190823.0,106.11,107.39,106.08,107.32,190823.0
2024-12-11 11:30:00,107.32,107.32,106.58,106.58,110164.0,107.32,107.32,106.58,106.58,110164.0
2024-12-11 12:00:00,106.59,106.83,106.43,106.6,81477.0,106.59,106.83,106.43,106.6,81477.0
2024-12-11 12:30:00,106.58,106.63,106.26,106.62,128343.0,106.58,106.63,106.26,106.62,128343.0
2024-12-11 13:00:00,106.63,107.16,106.62,107.09,111955.0,106.63,107.16,106.62,107.09,111955.0
2024-12-11 13:30:00,107.1,107.7,107.09,107.63,172439.0,107.1,107.7,107.09,107.63,172439.0
2024-12-11 14:00:00,107.65,108.0,107.53,107.92,257405.0,107.65,108.0,107.53,107.92,257405.0
2024-12-11 14:30:00,107.92,107.93,107.56,107.86,91331.0,107.92,107.93,107.56,107.86,91331.0
2024-12-11 15:00:00,107.88,108.2,107.82,107.94,163478.0,107.88,108.2,107.82,107.94,163478.0
2024-12-11 15:30:00,107.94,108.07,107.0,107.25,639323.0,107.94,108.07,107.0,107.25,639323.0
2024-12-12 09:30:00,106.2,106.82,105.48,106.71,272029.0,106.2,106.82,105.48,106.71,272029.0
2024-12-12 10:00:00,106.62,107.45,106.45,107.34,220156.0,106.62,107.45,106.45,107.34,220156.0
2024-12-12 10:30:00,107.34,107.44,106.77,106.92,145426.0,107.34,107.44,106.77,106.92,145426.0
2024-12-12 11:00:00,106.96,107.29,106.51,106.6,113364.0,106.96,107.29,106.51,106.6,113364.0
2024-12-12 11:30:00,106.56,106.95,106.46,106.92,111491.0,106.56,106.95,106.46,106.92,111491.0
2024-12-12 12:00:00,106.92,107.6,106.91,107.47,85127.0,106.92,107.6,106.91,107.47,85127.0
2024-12-12 12:30:00,107.43,107.93,107.28,107.88,118252.0,107.43,107.93,107.28,107.88,118252.0
2024-12-12 13:00:00,107.92,108.15,107.84,108.06,162887.0,107.92,108.15,107.84,108.06,162887.0
2024-12-12 13:30:00,108.03,108.07,107.18,107.48,108336.0,108.03,108.07,107.18,107.48,108336.0
2024-12-12 14:00:00,107.45,107.48,106.75,106.9,131748.0,107.45,107.48,106.75,106.9,131748.0
2024-12-12 14:30:00,106.9,107.13,106.81,106.9,408670.0,106.9,107.13,106.81,106.9,408670.0
2024-12-12 15:00:00,106.9,107.0,106.69,106.85,116741.0,106.9,107.0,106.69,106.85,116741.0
2024-12-12 15:30:00,106.86,107.43,106.74,106.93,573401.0,106.86,107.43,106.74,106.93,573401.0
2024-12-13 09:30:00,111.37,112.46,110.3,111.46,1561493.0,111.37,112.46,110.3,111.46,1561493.0
2024-12-13 10:00:00,111.4,112.16,111.36,111.51,661872.0,111.4,112.16,111.36,111.51,661872.0
2024-12-13 10:30:00,111.45,111.9,110.13,110.14,429804.0,111.45,111.9,110.13,110.14,429804.0
2024-12-13 11:00:00,110.09,111.04,109.88,110.55,351601.0,110.09,111.04,109.88,110.55,351601.0
2024-12-13 11:30:00,110.55,110.92,110.08,110.3,194052.0,110.55,110.92,110.08,110.3,194052.0
2024-12-13 12:00:00,110.27,111.01,110.22,110.43,167116.0,110.27,111.01,110.22,110.43,167116.0
2024-12-13 12:30:00,110.43,110.72,110.33,110.46,196760.0,110.43,110.72,110.33,110.46,196760.0
2024-12-13 13:00:00,110.45,111.0,110.41,110.98,199122.0,110.45,111.0,110.41,110.98,199122.0
2024-12-13 13:30:00,110.98,111.4,110.89,111.36,243495.0,110.98,111.4,110.89,111.36,243495.0
2024-12-13 14:00:00,111.33,112.42,111.15,112.25,421426.0,111.33,112.42,111.15,112.25,421426.0
2024-12-13 14:30:00,112.26,112.45,112.01,112.37,348831.0,112.26,112.45,112.01,112.37,348831.0
2024-12-13 15:00:00,112.33,112.54,112.11,112.5,423679.0,112.33,112.54,112.11,112.5,423679.0
2024-12-13 15:30:00,112.5,112.77,112.2,112.39,765917.0,112.5,112.77,112.2,112.39,765917.0
2024-12-16 09:30:00,113.38,116.04,113.19,116.0,1176323.0,113.38,116.04,113.19,116.0,1176323.0
2024-12-16 10:00:00,116.01,116.01,114.0,114.47,564579.0,116.01,116.01,114.0,114.47,564579.0
2024-12-16 10:30:00,114.47,114.99,114.3,114.58,274467.0,114.47,114.99,114.3,114.58,274467.0
2024-12-16 11:00:00,114.58,114.85,114.08,114.45,253216.0,114.58,114.85,114.08,114.45,253216.0
2024-12-16 11:30:00,114.48,114.51,113.97,114.32,173370.0,114.48,114.51,113.97,114.32,173370.0
2024-12-16 12:00:00,114.29,114.34,113.69,114.15,155644.0,114.29,114.34,113.69,114.15,155644.0
2024-12-16 12:30:00,114.14,114.65,114.1,114.61,160305.0,114.14,114.65,114.1,114.61,160305.0
2024-12-16 13:00:00,114.61,115.42,114.61,115.34,225712.0,114.61,115.42,114.61,115.34,225712.0
2024-12-16 13:30:00,115.34,116.0,115.3,115.98,253101.0,115.34,116.0,115.3,115.98,253101.0
2024-12-16 14:00:00,115.96,116.58,115.79,116.45,306859.0,115.96,116.58,115.79,116.45,306859.0
2024-12-16 14:30:00,116.41,116.7,116.17,116.54,208666.0,116.41,116.7,116.17,116.54,208666.0
2024-12-16 15:00:00,116.56,116.94,116.37,116.62,239333.0,116.56,116.94,116.37,116.62,239333.0
2024-12-16 15:30:00,116.61,116.66,115.82,116.53,829215.0,116.61,116.66,115.82,116.53,829215.0
2024-12-17 09:30:00,114.99,115.43,113.59,114.11,590923.0,114.99,115.43,113.59,114.11,590923.0
2024-12-17 10:00:00,114.05,114.27,112.02,112.62,594856.0,114.05,114.27,112.02,112.62,594856.0
2024-12-17 10:30:00,112.68,113.08,112.28,112.67,300923.0,112.68,113.08,112.28,112.67,300923.0
2024-12-17 11:00:00,112.73,113.17,112.45,113.06,312175.0,112.73,113.17,112.45,113.06,312175.0
2024-12-17 11:30:00,113.02,113.58,112.83,112.92,381133.0,113.02,113.58,112.83,112.92,381133.0
2024-12-17 12:00:00,112.94,113.44,112.43,113.33,187322.0,112.94,113.44,112.43,113.33,187322.0
2024-12-17 12:30:00,113.37,113.55,112.98,113.53,125723.0,113.37,113.55,112.98,113.53,125723.0
2024-12-17 13:00:00,113.53,113.53,113.02,113.13,90161.0,113.53,113.53,113.02,113.13,90161.0
2024-12-17 13:30:00,113.03,113.72,113.02,113.63,168482.0,113.03,113.72,113.02,113.63,168482.0
2024-12-17 14:00:00,113.63,113.63,113.0,113.11,146895.0,113.63,113.63,113.0,113.11,146895.0
2024-12-17 14:30:00,113.1,113.3,112.8,112.83,141690.0,113.1,113.3,112.8,112.83,141690.0
2024-12-17 15:00:00,112.83,112.86,112.31,112.74,190213.0,112.83,112.86,112.31,112.74,190213.0
2024-12-17 15:30:00,112.74,113.14,112.51,112.89,431689.0,112.74,113.14,112.51,112.89,431689.0
2024-12-18 09:30:00,113.28,114.4,110.78,111.52,595449.0,113.28,114.4,110.78,111.52,595449.0
2024-12-18 10:00:00,111.55,112.53,111.45,112.18,207332.0,111.55,112.53,111.45,112.18,207332.0
2024-12-18 10:30:00,112.19,112.4,111.8,112.04,175245.0,112.19,112.4,111.8,112.04,175245.0
2024-12-18 11:00:00,112.05,112.96,111.88,112.23,165269.0,112.05,112.96,111.88,112.23,165269.0
2024-12-18 11:30:00,112.24,112.46,111.9,112.14,166308.0,112.24,112.46,111.9,112.14,166308.0
2024-12-18 12:00:00,112.13,112.65,111.98,112.05,105558.0,112.13,112.65,111.98,112.05,105558.0
2024-12-18 12:30:00,111.98,112.39,111.97,112.31,84485.0,111.98,112.39,111.97,112.31,84485.0
2024-12-18 13:00:00,112.29,113.01,112.28,112.89,168010.0,112.29,113.01,112.28,112.89,168010.0
2024-12-18 13:30:00,112.9,113.12,112.73,113.02,135846.0,112.9,113.12,112.73,113.02,135846.0
2024-12-18 14:00:00,113.0,113.04,111.9,111.98,267627.0,113.0,113.04,111.9,111.98,267627.0
2024-12-18 14:30:00,111.96,112.39,111.05,111.11,287754.0,111.96,112.39,111.05,111.11,287754.0
2024-12-18 15:00:00,111.12,111.3,109.74,109.83,457272.0,111.12,111.3,109.74,109.83,457272.0
2024-12-18 15:30:00,109.87,110.14,107.68,107.94,918296.0,109.87,110.14,107.68,107.94,918296.0
2024-12-19 09:30:00,110.31,112.12,110.04,110.64,469773.0,110.31,112.12,110.04,110.64,469773.0
2024-12-19 10:00:00,110.64,110.73,108.13,108.2,328887.0,110.64,110.73,108.13,108.2,328887.0
2024-12-19 10:30:00,108.19,109.08,108.14,109.04,257189.0,108.19,109.08,108.14,109.04,257189.0
2024-12-19 11:00:00,109.0,109.87,108.43,109.86,183916.0,109.0,109.87,108.43,109.86,183916.0
2024-12-19 11:30:00,109.81,110.26,109.29,109.42,160716.0,109.81,110.26,109.29,109.42,160716.0
2024-12-19 12:00:00,109.4,109.52,108.47,108.59,172955.0,109.4,109.52,108.47,108.59,172955.0
2024-12-19 12:30:00,108.59,109.26,108.26,109.19,127311.0,108.59,109.26,108.26,109.19,127311.0
2024-12-19 13:00:00,109.19,109.19,108.7,109.02,108378.0,109.19,109.19,108.7,109.02,108378.0
2024-12-19 13:30:00,109.02,109.83,108.87,109.82,109711.0,109.02,109.83,108.87,109.82,109711.0
2024-12-19 14:00:00,109.81,109.84,109.39,109.51,173118.0,109.81,109.84,109.39,109.51,173118.0
2024-12-19 14:30:00,109.51,109.51,109.06,109.09,109957.0,109.51,109.51,109.06,109.09,109957.0
2024-12-19 15:00:00,109.12,109.72,109.03,109.4,224080.0,109.12,109.72,109.03,109.4,224080.0
2024-12-19 15:30:00,109.37,109.52,108.87,109.04,399107.0,109.37,109.52,108.87,109.04,399107.0
2024-12-20 09:30:00,107.82,109.47,107.0,109.3,829138.0,107.82,109.47,107.0,109.3,829138.0
2024-12-20 10:00:00,109.3,111.35,109.3,111.23,282917.0,109.3,111.35,109.3,111.23,282917.0
2024-12-20 10:30:00,111.26,112.32,111.24,111.93,265865.0,111.26,112.32,111.24,111.93,265865.0
2024-12-20 11:00:00,111.93,113.18,111.84,113.06,249434.0,111.93,113.18,111.84,113.06,249434.0
2024-12-20 11:30:00,113.04,113.95,113.04,113.58,230333.0,113.04,113.95,113.04,113.58,230333.0
2024-12-20 12:00:00,113.63,114.4,113.44,114.39,383891.0,113.63,114.4,113.44,114.39,383891.0
2024-12-20 12:30:00,114.34,114.36,113.51,113.58,209160.0,114.34,114.36,113.51,113.58,209160.0
2024-12-20 13:00:00,113.58,113.69,112.36,112.4,171349.0,113.58,113.69,112.36,112.4,171349.0
2024-12-20 13:30:00,112.35,113.19,112.34,112.84,173074.0,112.35,113.19,112.34,112.84,173074.0
2024-12-20 14:00:00,112.84,112.96,112.53,112.92,91854.0,112.84,112.96,112.53,112.92,91854.0
2024-12-20 14:30:00,112.94,113.39,112.91,113.09,207784.0,112.94,113.39,112.91,113.09,207784.0
2024-12-20 15:00:00,113.11,113.34,112.53,112.79,332677.0,113.11,113.34,112.53,112.79,332677.0
2024-12-20 15:30:00,112.84,112.97,112.2,112.87,974013.0,112.84,112.97,112.2,112.87,974013.0
2024-12-23 09:30:00,112.81,113.47,111.77,112.59,366752.0,112.81,113.47,111.77,112.59,366752.0
2024-12-23 10:00:00,112.59,112.69,111.51,111.96,174887.0,112.59,112.69,111.51,111.96,174887.0
2024-12-23 10:30:00,111.96,112.9,111.8,112.3,111698.0,111.96,112.9,111.8,112.3,111698.0
2024-12-23 11:00:00,112.31,113.17,112.3,112.95,114496.0,112.31,113.17,112.3,112.95,114496.0
2024-12-23 11:30:00,113.02,113.33,112.59,113.21,137579.0,113.02,113.33,112.59,113.21,137579.0
2024-12-23 12:00:00,113.23,113.57,112.86,113.2,135122.0,113.23,113.57,112.86,113.2,135122.0
2024-12-23 12:30:00,113.2,113.41,113.01,113.25,109983.0,113.2,113.41,113.01,113.25,109983.0
2024-12-23 13:00:00,113.25,113.69,112.84,113.1,93356.0,113.25,113.69,112.84,113.1,93356.0
2024-12-23 13:30:00,113.03,113.42,112.86,113.35,84859.0,113.03,113.42,112.86,113.35,84859.0
2024-12-23 14:00:00,113.41,113.41,112.94,113.08,92205.0,113.41,113.41,112.94,113.08,92205.0
2024-12-23 14:30:00,113.06,113.15,112.63,112.77,91638.0,113.06,113.15,112.63,112.77,91638.0
2024-12-23 15:00:00,112.77,113.04,112.63,112.85,110361.0,112.77,113.04,112.63,112.85,110361.0
2024-12-23 15:30:00,112.85,113.44,112.84,113.09,415930.0,112.85,113.44,112.84,113.09,415930.0
2024-12-24 09:30:00,113.0,114.19,112.85,114.16,195622.0,113.0,114.19,112.85,114.16,195622.0
2024-12-24 10:00:00,114.16,114.29,113.63,113.92,149956.0,114.16,114.29,113.63,113.92,149956.0
2024-12-24 10:30:00,113.92,114.04,113.25,113.68,98581.0,113.92,114.04,113.25,113.68,98581.0
2024-12-24 11:00:00,113.68,114.4,113.58,114.09,171465.0,113.68,114.4,113.58,114.09,171465.0
2024-12-24 11:30:00,114.0,114.5,113.79,114.25,191419.0,114.0,114.5,113.79,114.25,191419.0
2024-12-24 12:00:00,114.21,114.56,114.05,114.52,149401.0,114.21,114.56,114.05,114.52,149401.0
2024-12-24 12:30:00,114.48,114.77,113.9,114.61,318747.0,114.48,114.77,113.9,114.61,318747.0
2024-12-26 09:30:00,114.0,114.87,113.66,114.37,271641.0,114.0,114.87,113.66,114.37,271641.0
2024-12-26 10:00:00,114.32,114.57,113.75,114.03,119547.0,114.32,114.57,113.75,114.03,119547.0
2024-12-26 10:30:00,114.0,114.36,114.0,114.32,116144.0,114.0,114.36,114.0,114.32,116144.0
2024-12-26 11:00:00,114.32,114.4,114.07,114.28,72272.0,114.32,114.4,114.07,114.28,72272.0
2024-12-26 11:30:00,114.26,114.71,114.25,114.68,130479.0,114.26,114.71,114.25,114.68,130479.0
2024-12-26 12:00:00,114.64,114.99,114.63,114.77,94665.0,114.64,114.99,114.63,114.77,94665.0
2024-12-26 12:30:00,114.78,114.9,114.25,114.39,95922.0,114.78,114.9,114.25,114.39,95922.0
2024-12-26 13:00:00,114.43,114.62,114.26,114.38,132053.0,114.43,114.62,114.26,114.38,132053.0
2024-12-26 13:30:00,114.41,114.47,114.14,114.36,44819.0,114.41,114.47,114.14,114.36,44819.0
2024-12-26 14:00:00,114.35,114.45,114.21,114.36,99428.0,114.35,114.45,114.21,114.36,99428.0
2024-12-26 14:30:00,114.36,114.78,114.33,114.72,83862.0,114.36,114.78,114.33,114.72,83862.0
2024-12-26 15:00:00,114.7,114.92,114.64,114.92,133443.0,114.7,114.92,114.64,114.92,133443.0
2024-12-26 15:30:00,114.88,115.07,114.57,114.82,389689.0,114.88,115.07,114.57,114.82,389689.0
2024-12-27 09:30:00,113.67,114.1,112.85,113.1,207254.0,113.67,114.1,112.85,113.1,207254.0
2024-12-27 10:00:00,113.1,113.16,111.66,112.17,267029.0,113.1,113.16,111.66,112.17,267029.0
2024-12-27 10:30:00,112.21,112.55,111.65,112.28,114308.0,112.21,112.55,111.65,112.28,114308.0
2024-12-27 11:00:00,112.25,112.95,112.05,112.92,98141.0,112.25,112.95,112.05,112.92,98141.0
2024-12-27 11:30:00,112.92,113.0,112.18,112.5,68790.0,112.92,113.0,112.18,112.5,68790.0
2024-12-27 12:00:00,112.44,112.58,112.09,112.39,85547.0,112.44,112.58,112.09,112.39,85547.0
2024-12-27 12:30:00,112.37,112.68,112.13,112.53,76899.0,112.37,112.68,112.13,112.53,76899.0
2024-12-27 13:00:00,112.59,112.8,112.5,112.65,52440.0,112.59,112.8,112.5,112.65,52440.0
2024-12-27 13:30:00,112.59,113.24,112.59,113.19,66294.0,112.59,113.24,112.59,113.19,66294.0
2024-12-27 14:00:00,113.15,113.24,112.81,112.91,83078.0,113.15,113.24,112.81,112.91,83078.0
2024-12-27 14:30:00,112.91,113.28,112.86,113.22,73046.0,112.91,113.28,112.86,113.22,73046.0
2024-12-27 15:00:00,113.18,113.22,112.59,112.76,102278.0,113.18,113.22,112.59,112.76,102278.0
2024-12-27 15:30:00,112.73,113.32,112.43,113.05,360188.0,112.73,113.32,112.43,113.05,360188.0
2024-12-30 09:30:00,110.69,111.34,109.57,110.73,321086.0,110.69,111.34,109.57,110.73,321086.0
2024-12-30 10:00:00,110.63,111.07,109.86,110.08,153299.0,110.63,111.07,109.86,110.08,153299.0
2024-12-30 10:30:00,110.11,110.93,110.0,110.8,114096.0,110.11,110.93,110.0,110.8,114096.0
2024-12-30 11:00:00,110.78,111.24,110.51,110.99,176775.0,110.78,111.24,110.51,110.99,176775.0
2024-12-30 11:30:00,111.05,111.51,110.86,111.43,202264.0,111.05,111.51,110.86,111.43,202264.0
2024-12-30 12:00:00,111.43,111.78,111.23,111.73,179291.0,111.43,111.78,111.23,111.73,179291.0
2024-12-30 12:30:00,111.73,112.0,111.4,111.72,129777.0,111.73,112.0,111.4,111.72,129777.0
2024-12-30 13:00:00,111.73,112.11,111.48,111.8,60649.0,111.73,112.11,111.48,111.8,60649.0
2024-12-30 13:30:00,111.76,111.98,111.41,111.73,114318.0,111.76,111.98,111.41,111.73,114318.0
2024-12-30 14:00:00,111.7,111.85,111.4,111.73,75379.0,111.7,111.85,111.4,111.73,75379.0
2024-12-30 14:30:00,111.68,111.99,111.68,111.93,89991.0,111.68,111.99,111.68,111.93,89991.0
2024-12-30 15:00:00,111.9,112.05,111.53,111.54,114076.0,111.9,112.05,111.53,111.54,114076.0
2024-12-30 15:30:00,111.57,112.09,111.39,111.39,302447.0,111.57,112.09,111.39,111.39,302447.0
2024-12-31 09:30:00,111.45,111.71,110.74,111.49,192748.0,111.45,111.71,110.74,111.49,192748.0
2024-12-31 10:00:00,111.48,111.84,110.9,111.53,103803.0,111.48,111.84,110.9,111.53,103803.0
2024-12-31 10:30:00,111.49,111.73,111.09,111.33,49540.0,111.49,111.73,111.09,111.33,49540.0
2024-12-31 11:00:00,111.34,111.37,110.88,111.01,94896.0,111.34,111.37,110.88,111.01,94896.0
2024-12-31 11:30:00,110.91,111.45,110.69,111.09,56213.0,110.91,111.45,110.69,111.09,56213.0
2024-12-31 12:00:00,111.09,111.38,110.67,110.67,72764.0,111.09,111.38,110.67,110.67,72764.0
2024-12-31 12:30:00,110.78,111.16,110.45,111.16,50635.0,110.78,111.16,110.45,111.16,50635.0
2024-12-31 13:00:00,111.1,111.35,110.69,110.81,48768.0,111.1,111.35,110.69,110.81,48768.0
2024-12-31 13:30:00,110.82,111.15,110.54,110.69,54858.0,110.82,111.15,110.54,110.69,54858.0
2024-12-31 14:00:00,110.68,110.84,110.0,110.06,82390.0,110.68,110.84,110.0,110.06,82390.0
2024-12-31 14:30:00,110.04,110.49,109.88,110.47,111338.0,110.04,110.49,109.88,110.47,111338.0
2024-12-31 15:00:00,110.45,110.94,110.28,110.94,88684.0,110.45,110.94,110.28,110.94,88684.0
2024-12-31 15:30:00,110.94,110.99,110.23,110.58,440811.0,110.94,110.99,110.23,110.58,440811.0
2025-01-02 09:30:00,111.32,113.06,109.8,112.79,576695.0,111.32,113.06,109.8,112.79,576695.0
2025-01-02 10:00:00,112.8,114.15,112.29,112.63,219885.0,112.8,114.15,112.29,112.63,219885.0
2025-01-02 10:30:00,112.61,112.74,111.51,111.98,138560.0,112.61,112.74,111.51,111.98,138560.0
2025-01-02 11:00:00,111.98,112.5,111.16,112.32,153728.0,111.98,112.5,111.16,112.32,153728.0
2025-01-02 11:30:00,112.28,112.51,111.93,112.23,92975.0,112.28,112.51,111.93,112.23,92975.0
2025-01-02 12:00:00,112.24,112.24,110.83,110.84,104356.0,112.24,112.24,110.83,110.84,104356.0
2025-01-02 12:30:00,110.83,110.91,109.94,110.67,134716.0,110.83,110.91,109.94,110.67,134716.0
2025-01-02 13:00:00,110.54,111.0,110.2,110.88,91525.0,110.54,111.0,110.2,110.88,91525.0
2025-01-02 13:30:00,110.77,110.84,110.34,110.79,145908.0,110.77,110.84,110.34,110.79,145908.0
2025-01-02 14:00:00,110.68,111.31,110.65,111.1,85966.0,110.68,111.31,110.65,111.1,85966.0
2025-01-02 14:30:00,111.1,111.35,110.83,110.83,82470.0,111.1,111.35,110.83,110.83,82470.0
2025-01-02 15:00:00,110.89,111.51,110.89,111.31,91614.0,110.89,111.51,110.89,111.31,91614.0
2025-01-02 15:30:00,111.35,111.93,111.24,111.83,492505.0,111.35,111.93,111.24,111.83,492505.0
2025-01-03 09:30:00,112.48,113.96,112.2,113.38,256511.0,112.48,113.96,112.2,113.38,256511.0
2025-01-03 10:00:00,113.45,113.9,112.85,113.37,360527.0,113.45,113.9,112.85,113.37,360527.0
2025-01-03 10:30:00,113.28,113.97,112.96,113.62,91519.0,113.28,113.97,112.96,113.62,91519.0
2025-01-03 11:00:00,113.59,113.75,113.17,113.51,74255.0,113.59,113.75,113.17,113.51,74255.0
2025-01-03 11:30:00,113.56,114.2,113.47,113.91,107563.0,113.56,114.2,113.47,113.91,107563.0
2025-01-03 12:00:00,113.97,114.07,113.65,113.66,65682.0,113.97,114.07,113.65,113.66,65682.0
2025-01-03 12:30:00,113.63,114.17,113.6,114.17,97109.0,113.63,114.17,113.6,114.17,97109.0
2025-01-03 13:00:00,114.09,114.47,114.02,114.45,108402.0,114.09,114.47,114.02,114.45,108402.0
2025-01-03 13:30:00,114.42,114.83,114.38,114.75,123645.0,114.42,114.83,114.38,114.75,123645.0
2025-01-03 14:00:00,114.72,115.24,114.68,115.17,418321.0,114.72,115.24,114.68,115.17,418321.0
2025-01-03 14:30:00,115.17,115.48,115.0,115.22,418524.0,115.17,115.48,115.0,115.22,418524.0
2025-01-03 15:00:00,115.21,115.22,114.64,114.86,203615.0,115.21,115.22,114.64,114.86,203615.0
2025-01-03 15:30:00,114.84,115.3,114.67,115.19,549290.0,114.84,115.3,114.67,115.19,549290.0
2025-01-06 09:30:00,117.7,118.47,117.17,118.24,744250.0,117.7,118.47,117.17,118.24,744250.0
2025-01-06 10:00:00,118.24,118.58,117.72,118.48,536548.0,118.24,118.58,117.72,118.48,536548.0
2025-01-06 10:30:00,118.47,118.79,117.92,118.09,271033.0,118.47,118.79,117.92,118.09,271033.0
2025-01-06 11:00:00,118.13,118.5,117.56,118.25,238670.0,118.13,118.5,117.56,118.25,238670.0
2025-01-06 11:30:00,118.23,118.93,118.18,118.75,647274.0,118.23,118.93,118.18,118.75,647274.0
2025-01-06 12:00:00,118.76,118.86,118.36,118.59,201200.0,118.76,118.86,118.36,118.59,201200.0
2025-01-06 12:30:00,118.56,119.33,118.53,119.3,295515.0,118.56,119.33,118.53,119.3,295515.0
2025-01-06 13:00:00,119.27,119.46,118.92,119.42,255318.0,119.27,119.46,118.92,119.42,255318.0
2025-01-06 13:30:00,119.45,119.53,118.49,118.49,261042.0,119.45,119.53,118.49,118.49,261042.0
2025-01-06 14:00:00,118.53,118.89,118.35,118.67,207857.0,118.53,118.89,118.35,118.67,207857.0
2025-01-06 14:30:00,118.63,118.78,118.36,118.47,179174.0,118.63,118.78,118.36,118.47,179174.0
2025-01-06 15:00:00,118.51,118.72,118.27,118.61,164380.0,118.51,118.72,118.27,118.61,164380.0
2025-01-06 15:30:00,118.62,119.22,118.35,119.02,696856.0,118.62,119.22,118.35,119.02,696856.0
2025-01-07 09:30:00,119.69,120.28,117.05,117.21,424073.0,119.69,120.28,117.05,117.21,424073.0
2025-01-07 10:00:00,117.08,117.42,116.3,116.67,262468.0,117.08,117.42,116.3,116.67,262468.0
2025-01-07 10:30:00,116.6,116.68,114.62,116.45,492714.0,116.6,116.68,114.62,116.45,492714.0
2025-01-07 11:00:00,116.4,117.38,116.14,117.16,190469.0,116.4,117.38,116.14,117.16,190469.0
2025-01-07 11:30:00,117.11,117.28,116.05,116.12,180323.0,117.11,117.28,116.05,116.12,180323.0
2025-01-07 12:00:00,116.13,116.57,116.05,116.29,114851.0,116.13,116.57,116.05,116.29,114851.0
2025-01-07 12:30:00,116.24,116.49,115.83,116.4,134909.0,116.24,116.49,115.83,116.4,134909.0
2025-01-07 13:00:00,116.31,116.73,116.31,116.62,81916.0,116.31,116.73,116.31,116.62,81916.0
2025-01-07 13:30:00,116.58,116.65,116.0,116.25,114788.0,116.58,116.65,116.0,116.25,114788.0
2025-01-07 14:00:00,116.3,116.59,116.13,116.4,234325.0,116.3,116.59,116.13,116.4,234325.0
2025-01-07 14:30:00,116.4,116.47,115.88,115.99,181647.0,116.4,116.47,115.88,115.99,181647.0
2025-01-07 15:00:00,116.02,116.04,114.94,115.15,306183.0,116.02,116.04,114.94,115.15,306183.0
2025-01-07 15:30:00,115.15,115.63,114.73,115.33,566666.0,115.15,115.63,114.73,115.33,566666.0
2025-01-08 09:30:00,115.15,115.85,114.2,114.9,298199.0,115.15,115.85,114.2,114.9,298199.0
2025-01-08 10:00:00,114.92,115.48,113.45,114.32,451059.0,114.92,115.48,113.45,114.32,451059.0
2025-01-08 10:30:00,114.21,114.73,113.86,114.61,144403.0,114.21,114.73,113.86,114.61,144403.0
2025-01-08 11:00:00,114.67,114.86,113.99,114.42,193474.0,114.67,114.86,113.99,114.42,193474.0
2025-01-08 11:30:00,114.44,115.49,114.41,115.47,142013.0,114.44,115.49,114.41,115.47,142013.0
2025-01-08 12:00:00,115.41,115.46,113.98,114.09,127224.0,115.41,115.46,113.98,114.09,127224.0
2025-01-08 12:30:00,114.03,114.82,113.91,114.72,119524.0,114.03,114.82,113.91,114.72,119524.0
2025-01-08 13:00:00,114.73,115.98,114.72,115.74,173069.0,114.73,115.98,114.72,115.74,173069.0
2025-01-08 13:30:00,115.7,115.75,115.14,115.59,120801.0,115.7,115.75,115.14,115.59,120801.0
2025-01-08 14:00:00,115.51,116.27,115.31,116.18,190843.0,115.51,116.27,115.31,116.18,190843.0
2025-01-08 14:30:00,116.14,116.14,115.2,115.42,182329.0,116.14,116.14,115.2,115.42,182329.0
2025-01-08 15:00:00,115.43,115.62,115.1,115.59,142327.0,115.43,115.62,115.1,115.59,142327.0
2025-01-08 15:30:00,115.58,115.96,115.24,115.48,758368.0,115.58,115.96,115.24,115.48,758368.0
2025-01-10 09:30:00,115.25,116.08,112.65,114.28,529175.0,115.25,116.08,112.65,114.28,529175.0
2025-01-10 10:00:00,114.0,114.39,112.86,114.33,184799.0,114.0,114.39,112.86,114.33,184799.0
2025-01-10 10:30:00,114.39,115.0,113.65,113.69,256432.0,114.39,115.0,113.65,113.69,256432.0
2025-01-10 11:00:00,113.69,114.23,113.18,113.82,202724.0,113.69,114.23,113.18,113.82,202724.0
2025-01-10 11:30:00,113.85,114.49,113.64,113.79,158636.0,113.85,114.49,113.64,113.79,158636.0
2025-01-10 12:00:00,113.8,114.11,113.67,114.08,96824.0,113.8,114.11,113.67,114.08,96824.0
2025-01-10 12:30:00,114.08,114.61,113.97,114.59,105204.0,114.08,114.61,113.97,114.59,105204.0
2025-01-10 13:00:00,114.55,114.89,114.34,114.78,116834.0,114.55,114.89,114.34,114.78,116834.0
2025-01-10 13:30:00,114.85,115.58,114.64,115.47,118165.0,114.85,115.58,114.64,115.47,118165.0
2025-01-10 14:00:00,115.44,115.47,114.7,115.23,192125.0,115.44,115.47,114.7,115.23,192125.0
2025-01-10 14:30:00,115.25,115.43,114.94,115.3,154205.0,115.25,115.43,114.94,115.3,154205.0
2025-01-10 15:00:00,115.27,115.39,114.58,114.77,223366.0,115.27,115.39,114.58,114.77,223366.0
2025-01-10 15:30:00,114.77,114.94,114.29,114.36,441859.0,114.77,114.94,114.29,114.36,441859.0
2025-01-13 09:30:00,110.11,112.42,109.09,112.29,690176.0,110.11,112.42,109.09,112.29,690176.0
2025-01-13 10:00:00,112.29,112.76,111.6,111.62,514005.0,112.29,112.76,111.6,111.62,514005.0
2025-01-13 10:30:00,111.62,112.9,111.55,111.89,131847.0,111.62,112.9,111.55,111.89,131847.0
2025-01-13 11:00:00,111.92,112.1,111.32,111.51,250391.0,111.92,112.1,111.32,111.51,250391.0
2025-01-13 11:30:00,111.59,112.32,111.5,111.66,192888.0,111.59,112.32,111.5,111.66,192888.0
2025-01-13 12:00:00,111.66,112.55,111.34,112.36,173713.0,111.66,112.55,111.34,112.36,173713.0
2025-01-13 12:30:00,112.35,112.57,112.16,112.5,125763.0,112.35,112.57,112.16,112.5,125763.0
2025-01-13 13:00:00,112.48,112.94,112.4,112.85,175059.0,112.48,112.94,112.4,112.85,175059.0
2025-01-13 13:30:00,112.88,113.06,112.35,112.49,141516.0,112.88,113.06,112.35,112.49,141516.0
2025-01-13 14:00:00,112.48,112.73,112.25,112.73,133840.0,112.48,112.73,112.25,112.73,133840.0
2025-01-13 14:30:00,112.7,112.97,112.37,112.73,140613.0,112.7,112.97,112.37,112.73,140613.0
2025-01-13 15:00:00,112.73,112.94,112.41,112.55,249404.0,112.73,112.94,112.41,112.55,249404.0
2025-01-13 15:30:00,112.56,112.86,112.28,112.68,548874.0,112.56,112.86,112.28,112.68,548874.0
2025-01-14 09:30:00,114.61,115.07,113.39,113.6,355185.0,114.61,115.07,113.39,113.6,355185.0
2025-01-14 10:00:00,113.65,115.1,113.51,114.4,227454.0,113.65,115.1,113.51,114.4,227454.0
2025-01-14 10:30:00,114.45,114.88,114.1,114.63,164612.0,114.45,114.88,114.1,114.63,164612.0
2025-01-14 11:00:00,114.58,114.59,113.71,113.79,150229.0,114.58,114.59,113.71,113.79,150229.0
2025-01-14 11:30:00,113.86,114.04,113.18,113.26,135222.0,113.86,114.04,113.18,113.26,135222.0
2025-01-14 12:00:00,113.18,113.38,112.95,113.11,166208.0,113.18,113.38,112.95,113.11,166208.0
2025-01-14 12:30:00,113.11,113.45,112.78,113.44,100682.0,113.11,113.45,112.78,113.44,100682.0
2025-01-14 13:00:00,113.42,114.36,113.38,114.3,79842.0,113.42,114.36,113.38,114.3,79842.0
2025-01-14 13:30:00,114.24,114.71,114.11,114.6,57634.0,114.24,114.71,114.11,114.6,57634.0
2025-01-14 14:00:00,114.6,115.05,114.49,114.93,81188.0,114.6,115.05,114.49,114.93,81188.0
2025-01-14 14:30:00,114.95,115.2,114.17,114.2,70410.0,114.95,115.2,114.17,114.2,70410.0
2025-01-14 15:00:00,114.23,114.49,113.76,114.45,134144.0,114.23,114.49,113.76,114.45,134144.0
2025-01-14 15:30:00,114.48,115.01,114.05,114.89,414922.0,114.48,115.01,114.05,114.89,414922.0
2025-01-15 09:30:00,116.47,116.9,115.07,116.5,733486.0,116.47,116.9,115.07,116.5,733486.0
2025-01-15 10:00:00,116.44,117.2,116.14,117.06,275193.0,116.44,117.2,116.14,117.06,275193.0
2025-01-15 10:30:00,117.05,117.25,116.32,116.66,318332.0,117.05,117.25,116.32,116.66,318332.0
2025-01-15 11:00:00,116.66,117.1,116.0,116.75,681721.0,116.66,117.1,116.0,116.75,681721.0
2025-01-15 11:30:00,116.76,116.76,115.59,116.07,721206.0,116.76,116.76,115.59,116.07,721206.0
2025-01-15 12:00:00,116.08,116.34,115.91,116.25,195537.0,116.08,116.34,115.91,116.25,195537.0
2025-01-15 12:30:00,116.26,116.9,116.23,116.46,163627.0,116.26,116.9,116.23,116.46,163627.0
2025-01-15 13:00:00,116.41,116.77,116.26,116.75,105896.0,116.41,116.77,116.26,116.75,105896.0
2025-01-15 13:30:00,116.8,116.86,116.52,116.75,70344.0,116.8,116.86,116.52,116.75,70344.0
2025-01-15 14:00:00,116.75,116.9,116.3,116.59,111921.0,116.75,116.9,116.3,116.59,111921.0
2025-01-15 14:30:00,116.6,116.61,116.27,116.47,145400.0,116.6,116.61,116.27,116.47,145400.0
2025-01-15 15:00:00,116.51,116.95,116.4,116.48,159896.0,116.51,116.95,116.4,116.48,159896.0
2025-01-15 15:30:00,116.47,116.49,115.94,116.08,532505.0,116.47,116.49,115.94,116.08,532505.0
2025-01-16 09:30:00,117.32,118.0,116.38,117.22,504730.0,117.32,118.0,116.38,117.22,504730.0
2025-01-16 10:00:00,117.22,118.88,116.8,118.4,378201.0,117.22,118.88,116.8,118.4,378201.0
2025-01-16 10:30:00,118.47,118.68,117.52,118.2,361630.0,118.47,118.68,117.52,118.2,361630.0
2025-01-16 11:00:00,118.12,119.79,118.12,119.2,434791.0,118.12,119.79,118.12,119.2,434791.0
2025-01-16 11:30:00,119.22,119.55,118.4,119.19,158896.0,119.22,119.55,118.4,119.19,158896.0
2025-01-16 12:00:00,119.13,119.76,118.93,119.67,162074.0,119.13,119.76,118.93,119.67,162074.0
2025-01-16 12:30:00,119.67,119.8,119.02,119.33,120035.0,119.67,119.8,119.02,119.33,120035.0
2025-01-16 13:00:00,119.26,119.89,119.2,119.25,111807.0,119.26,119.89,119.2,119.25,111807.0
2025-01-16 13:30:00,119.18,119.37,118.39,118.91,375754.0,119.18,119.37,118.39,118.91,375754.0
2025-01-16 14:00:00,118.83,118.96,118.15,118.75,206815.0,118.83,118.96,118.15,118.75,206815.0
2025-01-16 14:30:00,118.75,118.98,118.54,118.7,144836.0,118.75,118.98,118.54,118.7,144836.0
2025-01-16 15:00:00,118.69,119.09,118.52,118.84,130710.0,118.69,119.09,118.52,118.84,130710.0
2025-01-16 15:30:00,118.84,118.97,118.11,118.14,432062.0,118.84,118.97,118.11,118.14,432062.0
2025-01-17 09:30:00,119.9,120.28,118.69,119.44,1182731.0,119.9,120.28,118.69,119.44,1182731.0
2025-01-17 10:00:00,119.48,120.04,119.03,119.65,160489.0,119.48,120.04,119.03,119.65,160489.0
2025-01-17 10:30:00,119.77,120.75,119.64,120.74,161626.0,119.77,120.75,119.64,120.74,161626.0
2025-01-17 11:00:00,120.72,120.98,120.38,120.89,145191.0,120.72,120.98,120.38,120.89,145191.0
2025-01-17 11:30:00,120.88,120.92,120.3,120.47,140717.0,120.88,120.92,120.3,120.47,140717.0
2025-01-17 12:00:00,120.46,120.61,120.15,120.49,396893.0,120.46,120.61,120.15,120.49,396893.0
2025-01-17 12:30:00,120.44,120.57,120.18,120.41,104445.0,120.44,120.57,120.18,120.41,104445.0
2025-01-17 13:00:00,120.46,120.84,120.38,120.75,94368.0,120.46,120.84,120.38,120.75,94368.0
2025-01-17 13:30:00,120.7,120.78,120.08,120.33,86757.0,120.7,120.78,120.08,120.33,86757.0
2025-01-17 14:00:00,120.34,120.39,119.84,119.9,90967.0,120.34,120.39,119.84,119.9,90967.0
2025-01-17 14:30:00,119.93,120.24,119.75,120.06,123423.0,119.93,120.24,119.75,120.06,123423.0
2025-01-17 15:00:00,120.04,120.21,119.6,120.15,135951.0,120.04,120.21,119.6,120.15,135951.0
2025-01-17 15:30:00,120.18,120.3,119.6,119.96,521125.0,120.18,120.3,119.6,119.96,521125.0
2025-01-21 09:30:00,121.56,121.86,119.75,120.53,550674.0,121.56,121.86,119.75,120.53,550674.0
2025-01-21 10:00:00,120.46,120.51,119.5,120.32,187412.0,120.46,120.51,119.5,120.32,187412.0
2025-01-21 10:30:00,120.32,120.98,119.9,120.91,158260.0,120.32,120.98,119.9,120.91,158260.0
2025-01-21 11:00:00,120.91,120.96,120.19,120.22,93509.0,120.91,120.96,120.19,120.22,93509.0
2025-01-21 11:30:00,120.31,120.96,120.16,120.81,153350.0,120.31,120.96,120.16,120.81,153350.0
2025-01-21 12:00:00,120.81,120.81,120.14,120.52,139118.0,120.81,120.81,120.14,120.52,139118.0
2025-01-21 12:30:00,120.54,121.36,120.36,121.31,164170.0,120.54,121.36,120.36,121.31,164170.0
2025-01-21 13:00:00,121.33,121.7,121.17,121.38,237782.0,121.33,121.7,121.17,121.38,237782.0
2025-01-21 13:30:00,121.41,121.83,121.12,121.7,121127.0,121.41,121.83,121.12,121.7,121127.0
2025-01-21 14:00:00,121.7,121.84,121.12,121.65,173914.0,121.7,121.84,121.12,121.65,173914.0
2025-01-21 14:30:00,121.69,121.73,121.32,121.59,168243.0,121.69,121.73,121.32,121.59,168243.0
2025-01-21 15:00:00,121.57,121.91,121.39,121.87,217907.0,121.57,121.91,121.39,121.87,217907.0
2025-01-21 15:30:00,121.88,121.92,121.26,121.55,442395.0,121.88,121.92,121.26,121.55,442395.0
2025-01-22 09:30:00,126.18,129.68,125.2,129.53,1189641.0,126.18,129.68,125.2,129.53,1189641.0
2025-01-22 10:00:00,129.54,129.95,128.51,129.13,632281.0,129.54,129.95,128.51,129.13,632281.0
2025-01-22 10:30:00,129.16,130.3,128.88,129.82,647876.0,129.16,130.3,128.88,129.82,647876.0
2025-01-22 11:00:00,129.75,130.19,129.25,129.9,274164.0,129.75,130.19,129.25,129.9,274164.0
2025-01-22 11:30:00,129.9,130.69,129.71,130.61,381709.0,129.9,130.69,129.71,130.61,381709.0
2025-01-22 12:00:00,130.68,131.16,130.26,130.6,438219.0,130.68,131.16,130.26,130.6,438219.0
2025-01-22 12:30:00,130.61,131.18,130.48,130.66,213155.0,130.61,131.18,130.48,130.66,213155.0
2025-01-22 13:00:00,130.63,130.85,130.11,130.45,252516.0,130.63,130.85,130.11,130.45,252516.0
2025-01-22 13:30:00,130.48,130.79,130.11,130.42,162007.0,130.48,130.79,130.11,130.42,162007.0
2025-01-22 14:00:00,130.42,130.64,130.13,130.31,252023.0,130.42,130.64,130.13,130.31,252023.0
2025-01-22 14:30:00,130.32,130.46,129.94,130.1,259900.0,130.32,130.46,129.94,130.1,259900.0
2025-01-22 15:00:00,130.12,130.4,129.92,130.0,248547.0,130.12,130.4,129.92,130.0,248547.0
2025-01-22 15:30:00,130.0,130.22,129.67,129.79,591630.0,130.0,130.22,129.67,129.79,591630.0
2025-01-23 09:30:00,128.34,128.34,126.72,127.86,732516.0,128.34,128.34,126.72,127.86,732516.0
2025-01-23 10:00:00,127.86,128.34,127.62,128.17,310631.0,127.86,128.34,127.62,128.17,310631.0
2025-01-23 10:30:00,128.12,128.62,127.91,128.54,214605.0,128.12,128.62,127.91,128.54,214605.0
2025-01-23 11:00:00,128.48,128.8,127.98,128.36,180278.0,128.48,128.8,127.98,128.36,180278.0
2025-01-23 11:30:00,128.36,128.98,128.31,128.81,136019.0,128.36,128.98,128.31,128.81,136019.0
2025-01-23 12:00:00,128.77,128.91,128.51,128.64,92894.0,128.77,128.91,128.51,128.64,92894.0
2025-01-23 12:30:00,128.59,128.84,128.3,128.65,100784.0,128.59,128.84,128.3,128.65,100784.0
2025-01-23 13:00:00,128.68,129.26,128.55,129.08,118571.0,128.68,129.26,128.55,129.08,118571.0
2025-01-23 13:30:00,129.12,129.22,128.84,128.9,91432.0,129.12,129.22,128.84,128.9,91432.0
2025-01-23 14:00:00,128.9,129.2,128.66,129.06,97417.0,128.9,129.2,128.66,129.06,97417.0
2025-01-23 14:30:00,129.06,129.15,128.86,128.93,124698.0,129.06,129.15,128.86,128.93,124698.0
2025-01-23 15:00:00,128.88,129.04,128.68,128.72,174898.0,128.88,129.04,128.68,128.72,174898.0
2025-01-23 15:30:00,128.74,129.15,128.45,129.12,404857.0,128.74,129.15,128.45,129.12,404857.0
2025-01-24 09:30:00,133.31,133.58,130.72,132.42,1023785.0,133.31,133.58,130.72,132.42,1023785.0
2025-01-24 10:00:00,132.42,132.5,131.03,131.33,619545.0,132.42,132.5,131.03,131.33,619545.0
2025-01-24 10:30:00,131.36,131.57,129.95,130.39,394116.0,131.36,131.57,129.95,130.39,394116.0
2025-01-24 11:00:00,130.4,131.49,130.33,131.35,320769.0,130.4,131.49,130.33,131.35,320769.0
2025-01-24 11:30:00,131.35,131.7,130.49,130.51,163509.0,131.35,131.7,130.49,130.51,163509.0
2025-01-24 12:00:00,130.51,130.9,130.39,130.49,242013.0,130.51,130.9,130.39,130.49,242013.0
2025-01-24 12:30:00,130.49,131.0,130.35,130.44,121855.0,130.49,131.0,130.35,130.44,121855.0
2025-01-24 13:00:00,130.41,130.57,129.92,130.15,194192.0,130.41,130.57,129.92,130.15,194192.0
2025-01-24 13:30:00,130.15,130.37,128.86,128.91,186776.0,130.15,130.37,128.86,128.91,186776.0
2025-01-24 14:00:00,128.91,129.1,128.4,129.0,239724.0,128.91,129.1,128.4,129.0,239724.0
2025-01-24 14:30:00,129.0,129.06,128.52,128.56,184503.0,129.0,129.06,128.52,128.56,184503.0
2025-01-24 15:00:00,128.56,128.94,128.54,128.84,203269.0,128.56,128.94,128.54,128.84,203269.0
2025-01-24 15:30:00,128.88,129.47,128.79,129.15,565534.0,128.88,129.47,128.79,129.15,565534.0
2025-01-27 09:30:00,109.62,112.27,107.03,111.47,4421848.0,109.62,112.27,107.03,111.47,4421848.0
2025-01-27 10:00:00,111.47,111.76,107.23,108.84,1733698.0,111.47,111.76,107.23,108.84,1733698.0
2025-01-27 10:30:00,108.82,108.83,104.52,105.77,2013684.0,108.82,108.83,104.52,105.77,2013684.0
2025-01-27 11:00:00,105.82,105.96,103.01,104.23,1897104.0,105.82,105.96,103.01,104.23,1897104.0
2025-01-27 11:30:00,104.23,106.49,102.9,106.14,1607246.0,104.23,106.49,102.9,106.14,1607246.0
2025-01-27 12:00:00,106.13,106.65,104.3,104.62,1072629.0,106.13,106.65,104.3,104.62,1072629.0
2025-01-27 12:30:00,104.61,105.07,102.12,102.54,1052202.0,104.61,105.07,102.12,102.54,1052202.0
2025-01-27 13:00:00,102.49,102.63,99.21,99.25,1898606.0,102.49,102.63,99.21,99.25,1898606.0
2025-01-27 13:30:00,99.25,100.23,98.37,98.77,1731038.0,99.25,100.23,98.37,98.77,1731038.0
2025-01-27 14:00:00,98.78,100.28,98.43,100.25,1357729.0,98.78,100.28,98.43,100.25,1357729.0
2025-01-27 14:30:00,100.25,100.31,97.68,98.11,1538363.0,100.25,100.31,97.68,98.11,1538363.0
2025-01-27 15:00:00,98.13,99.43,97.97,98.86,1202288.0,98.13,99.43,97.97,98.86,1202288.0
2025-01-27 15:30:00,98.89,100.99,98.89,100.29,2792343.0,98.89,100.99,98.89,100.29,2792343.0
2025-01-28 09:30:00,105.02,105.49,99.68,101.26,3348165.0,105.02,105.49,99.68,101.26,3348165.0
2025-01-28 10:00:00,101.23,104.18,101.23,103.51,1886730.0,101.23,104.18,101.23,103.51,1886730.0
2025-01-28 10:30:00,103.56,103.82,102.44,103.28,1370393.0,103.56,103.82,102.44,103.28,1370393.0
2025-01-28 11:00:00,103.29,103.91,102.08,102.56,992815.0,103.29,103.91,102.08,102.56,992815.0
2025-01-28 11:30:00,102.54,103.62,102.44,103.19,613707.0,102.54,103.62,102.44,103.19,613707.0
2025-01-28 12:00:00,103.19,103.76,102.85,103.0,752338.0,103.19,103.76,102.85,103.0,752338.0
2025-01-28 12:30:00,103.02,103.27,102.7,103.01,499223.0,103.02,103.27,102.7,103.01,499223.0
2025-01-28 13:00:00,103.0,103.96,103.0,103.79,696838.0,103.0,103.96,103.0,103.79,696838.0
2025-01-28 13:30:00,103.79,104.12,103.28,103.65,394432.0,103.79,104.12,103.28,103.65,394432.0
2025-01-28 14:00:00,103.67,104.65,103.5,104.29,522051.0,103.67,104.65,103.5,104.29,522051.0
2025-01-28 14:30:00,104.31,105.3,104.24,105.28,748259.0,104.31,105.3,104.24,105.28,748259.0
2025-01-28 15:00:00,105.3,105.93,104.99,105.72,784969.0,105.3,105.93,104.99,105.72,784969.0
2025-01-28 15:30:00,105.72,106.7,105.61,106.52,2036148.0,105.72,106.7,105.61,106.52,2036148.0
2025-01-29 09:30:00,107.38,109.27,106.62,109.03,1732789.0,107.38,109.27,106.62,109.03,1732789.0
2025-01-29 10:00:00,109.05,110.45,108.67,108.84,913798.0,109.05,110.45,108.67,108.84,913798.0
2025-01-29 10:30:00,108.84,109.4,106.75,107.14,520915.0,108.84,109.4,106.75,107.14,520915.0
2025-01-29 11:00:00,107.14,108.36,107.0,107.9,376562.0,107.14,108.36,107.0,107.9,376562.0
2025-01-29 11:30:00,107.9,108.53,107.58,108.47,459627.0,107.9,108.53,107.58,108.47,459627.0
2025-01-29 12:00:00,108.52,109.24,108.16,108.67,392288.0,108.52,109.24,108.16,108.67,392288.0
2025-01-29 12:30:00,108.67,109.17,108.16,108.23,290704.0,108.67,109.17,108.16,108.23,290704.0
2025-01-29 13:00:00,108.23,108.33,107.15,107.86,484316.0,108.23,108.33,107.15,107.86,484316.0
2025-01-29 13:30:00,107.87,107.95,107.32,107.53,241900.0,107.87,107.95,107.32,107.53,241900.0
2025-01-29 14:00:00,107.44,108.24,107.13,107.72,278993.0,107.44,108.24,107.13,107.72,278993.0
2025-01-29 14:30:00,107.74,109.24,107.65,108.62,591017.0,107.74,109.24,107.65,108.62,591017.0
2025-01-29 15:00:00,108.62,109.67,108.18,109.5,393886.0,108.62,109.67,108.18,109.5,393886.0
2025-01-29 15:30:00,109.51,109.6,107.18,107.87,1567024.0,109.51,109.6,107.18,107.87,1567024.0
2025-01-30 09:30:00,114.77,116.99,112.65,113.75,2283072.0,114.77,116.99,112.65,113.75,2283072.0
2025-01-30 10:00:00,113.79,114.04,112.74,113.22,1075505.0,113.79,114.04,112.74,113.22,1075505.0
2025-01-30 10:30:00,113.23,114.91,113.04,113.13,695326.0,113.23,114.91,113.04,113.13,695326.0
2025-01-30 11:00:00,113.14,114.2,113.08,114.13,595736.0,113.14,114.2,113.08,114.13,595736.0
2025-01-30 11:30:00,114.14,115.08,114.13,114.73,456706.0,114.14,115.08,114.13,114.73,456706.0
2025-01-30 12:00:00,114.72,114.74,113.44,113.48,282096.0,114.72,114.74,113.44,113.48,282096.0
2025-01-30 12:30:00,113.51,113.73,113.04,113.11,271061.0,113.51,113.73,113.04,113.11,271061.0
2025-01-30 13:00:00,113.07,113.08,112.41,112.68,269749.0,113.07,113.08,112.41,112.68,269749.0
2025-01-30 13:30:00,112.68,113.1,112.35,113.0,388299.0,112.68,113.1,112.35,113.0,388299.0
2025-01-30 14:00:00,113.0,114.14,112.93,113.92,472657.0,113.0,114.14,112.93,113.92,472657.0
2025-01-30 14:30:00,113.92,113.95,113.32,113.63,315626.0,113.92,113.95,113.32,113.63,315626.0
2025-01-30 15:00:00,113.64,114.0,113.32,113.83,481564.0,113.64,114.0,113.32,113.83,481564.0
2025-01-30 15:30:00,113.8,114.04,113.01,113.82,1159259.0,113.8,114.04,113.01,113.82,1159259.0
2025-01-31 09:30:00,115.4,116.91,113.31,116.82,1242614.0,115.4,116.91,113.31,116.82,1242614.0
2025-01-31 10:00:00,116.81,118.34,116.55,117.76,869058.0,116.81,118.34,116.55,117.76,869058.0
2025-01-31 10:30:00,117.76,118.05,116.73,117.3,774950.0,117.76,118.05,116.73,117.3,774950.0
2025-01-31 11:00:00,117.3,117.79,117.2,117.58,505416.0,117.3,117.79,117.2,117.58,505416.0
2025-01-31 11:30:00,117.55,117.69,116.73,117.26,233174.0,117.55,117.69,116.73,117.26,233174.0
2025-01-31 12:00:00,117.27,117.44,116.64,117.4,224819.0,117.27,117.44,116.64,117.4,224819.0
2025-01-31 12:30:00,117.36,117.54,116.85,117.46,202054.0,117.36,117.54,116.85,117.46,202054.0
2025-01-31 13:00:00,117.46,117.46,116.79,116.89,311408.0,117.46,117.46,116.79,116.89,311408.0
2025-01-31 13:30:00,116.89,117.27,116.46,116.84,314679.0,116.89,117.27,116.46,116.84,314679.0
2025-01-31 14:00:00,116.84,117.15,116.32,117.05,230577.0,116.84,117.15,116.32,117.05,230577.0
2025-01-31 14:30:00,117.03,117.26,115.71,116.18,408968.0,117.03,117.26,115.71,116.18,408968.0
2025-01-31 15:00:00,116.16,116.16,114.94,115.07,344572.0,116.16,116.16,114.94,115.07,344572.0
2025-01-31 15:30:00,115.07,115.54,114.93,115.25,761726.0,115.07,115.54,114.93,115.25,761726.0
2025-02-03 09:30:00,109.67,111.9,108.8,110.58,1650784.0,109.67,111.9,108.8,110.58,1650784.0
2025-02-03 10:00:00,110.54,111.83,109.16,111.36,898888.0,110.54,111.83,109.16,111.36,898888.0
2025-02-03 10:30:00,111.32,113.7,111.1,112.42,685936.0,111.32,113.7,111.1,112.42,685936.0
2025-02-03 11:00:00,112.4,113.29,111.87,112.74,342259.0,112.4,113.29,111.87,112.74,342259.0
2025-02-03 11:30:00,112.73,113.08,112.18,112.51,376193.0,112.73,113.08,112.18,112.51,376193.0
2025-02-03 12:00:00,112.51,112.77,111.86,111.99,232114.0,112.51,112.77,111.86,111.99,232114.0
2025-02-03 12:30:00,111.96,112.09,111.33,111.83,308254.0,111.96,112.09,111.33,111.83,308254.0
2025-02-03 13:00:00,111.75,111.93,111.37,111.6,251803.0,111.75,111.93,111.37,111.6,251803.0
2025-02-03 13:30:00,111.65,112.58,111.57,112.28,306376.0,111.65,112.58,111.57,112.28,306376.0
2025-02-03 14:00:00,112.26,113.2,112.04,112.78,238822.0,112.26,113.2,112.04,112.78,238822.0
2025-02-03 14:30:00,112.78,113.13,112.59,112.91,240878.0,112.78,113.13,112.59,112.91,240878.0
2025-02-03 15:00:00,112.91,113.04,112.42,112.61,228365.0,112.91,113.04,112.42,112.61,228365.0
2025-02-03 15:30:00,112.61,112.61,111.35,111.52,806204.0,112.61,112.61,111.35,111.52,806204.0
2025-02-04 09:30:00,113.19,113.19,109.04,109.22,922543.0,113.19,113.19,109.04,109.22,922543.0
2025-02-04 10:00:00,109.25,111.78,109.24,111.33,518086.0,109.25,111.78,109.24,111.33,518086.0
2025-02-04 10:30:00,111.27,111.5,110.52,110.55,225169.0,111.27,111.5,110.52,110.55,225169.0
2025-02-04 11:00:00,110.59,111.46,110.47,111.27,181164.0,110.59,111.46,110.47,111.27,181164.0
2025-02-04 11:30:00,111.23,111.62,111.02,111.12,142343.0,111.23,111.62,111.02,111.12,142343.0
2025-02-04 12:00:00,111.12,111.23,110.64,110.66,146251.0,111.12,111.23,110.64,110.66,146251.0
2025-02-04 12:30:00,110.66,111.33,110.66,111.13,131988.0,110.66,111.33,110.66,111.13,131988.0
2025-02-04 13:00:00,111.1,111.39,110.91,111.22,130999.0,111.1,111.39,110.91,111.22,130999.0
2025-02-04 13:30:00,111.19,111.56,111.0,111.03,140767.0,111.19,111.56,111.0,111.03,140767.0
2025-02-04 14:00:00,111.03,112.03,111.0,112.03,188518.0,111.03,112.03,111.0,112.03,188518.0
2025-02-04 14:30:00,112.04,112.25,111.63,111.84,188347.0,112.04,112.25,111.63,111.84,188347.0
2025-02-04 15:00:00,111.76,112.07,111.67,111.87,150445.0,111.76,112.07,111.67,111.87,150445.0
2025-02-04 15:30:00,111.84,112.68,111.84,112.29,523523.0,111.84,112.68,111.84,112.29,523523.0
2025-02-05 09:30:00,114.73,115.78,113.17,114.01,650969.0,114.73,115.78,113.17,114.01,650969.0
2025-02-05 10:00:00,114.0,115.06,112.93,113.66,389920.0,114.0,115.06,112.93,113.66,389920.0
2025-02-05 10:30:00,113.66,113.98,113.36,113.78,192488.0,113.66,113.98,113.36,113.78,192488.0
2025-02-05 11:00:00,113.71,114.85,113.44,113.74,294709.0,113.71,114.85,113.44,113.74,294709.0
2025-02-05 11:30:00,113.73,114.88,113.55,114.84,199334.0,113.73,114.88,113.55,114.84,199334.0
2025-02-05 12:00:00,114.83,115.19,114.59,115.09,191429.0,114.83,115.19,114.59,115.09,191429.0
2025-02-05 12:30:00,115.11,115.44,114.77,115.09,144486.0,115.11,115.44,114.77,115.09,144486.0
2025-02-05 13:00:00,115.11,115.2,114.61,114.77,232313.0,115.11,115.2,114.61,114.77,232313.0
2025-02-05 13:30:00,114.71,115.02,114.38,114.56,134930.0,114.71,115.02,114.38,114.56,134930.0
2025-02-05 14:00:00,114.57,115.15,114.34,115.01,140888.0,114.57,115.15,114.34,115.01,140888.0
2025-02-05 14:30:00,114.98,115.88,114.95,115.69,305313.0,114.98,115.88,114.95,115.69,305313.0
2025-02-05 15:00:00,115.73,115.89,115.36,115.54,261758.0,115.73,115.89,115.36,115.54,261758.0
2025-02-05 15:30:00,115.56,115.73,114.93,115.55,554166.0,115.56,115.73,114.93,115.55,554166.0
2025-02-06 09:30:00,116.0,117.22,115.95,116.24,613720.0,116.0,117.22,115.95,116.24,613720.0
2025-02-06 10:00:00,116.24,117.03,115.28,115.71,295185.0,116.24,117.03,115.28,115.71,295185.0
2025-02-06 10:30:00,115.73,116.0,115.11,115.28,136010.0,115.73,116.0,115.11,115.28,136010.0
2025-02-06 11:00:00,115.3,116.41,115.3,116.24,97639.0,115.3,116.41,115.3,116.24,97639.0
2025-02-06 11:30:00,116.29,116.31,115.75,115.87,140899.0,116.29,116.31,115.75,115.87,140899.0
2025-02-06 12:00:00,115.83,116.12,115.44,115.73,160027.0,115.83,116.12,115.44,115.73,160027.0
2025-02-06 12:30:00,115.68,115.84,115.38,115.6,117694.0,115.68,115.84,115.38,115.6,117694.0
2025-02-06 13:00:00,115.6,115.72,115.24,115.25,103054.0,115.6,115.72,115.24,115.25,103054.0
2025-02-06 13:30:00,115.25,115.39,114.9,115.09,139354.0,115.25,115.39,114.9,115.09,139354.0
2025-02-06 14:00:00,115.06,115.08,114.53,114.79,301039.0,115.06,115.08,114.53,114.79,301039.0
2025-02-06 14:30:00,114.82,114.87,114.05,114.37,309437.0,114.82,114.87,114.05,114.37,309437.0
2025-02-06 15:00:00,114.34,115.34,113.97,115.23,336065.0,114.34,115.34,113.97,115.23,336065.0
2025-02-06 15:30:00,115.25,115.54,114.97,115.22,578138.0,115.25,115.54,114.97,115.22,578138.0
2025-02-07 09:30:00,116.85,119.93,116.51,119.55,955373.0,116.85,119.93,116.51,119.55,955373.0
2025-02-07 10:00:00,119.55,119.59,117.71,119.19,736974.0,119.55,119.59,117.71,119.19,736974.0
2025-02-07 10:30:00,119.17,120.04,118.42,119.73,752351.0,119.17,120.04,118.42,119.73,752351.0
2025-02-07 11:00:00,119.74,120.32,119.06,119.29,823448.0,119.74,120.32,119.06,119.29,823448.0
2025-02-07 11:30:00,119.24,119.32,118.63,118.72,303752.0,119.24,119.32,118.63,118.72,303752.0
2025-02-07 12:00:00,118.64,119.05,118.09,118.66,309162.0,118.64,119.05,118.09,118.66,309162.0
2025-02-07 12:30:00,118.66,119.2,118.48,118.91,202791.0,118.66,119.2,118.48,118.91,202791.0
2025-02-07 13:00:00,118.91,119.05,118.67,118.8,204749.0,118.91,119.05,118.67,118.8,204749.0
2025-02-07 13:30:00,118.77,119.11,118.47,118.68,231467.0,118.77,119.11,118.47,118.68,231467.0
2025-02-07 14:00:00,118.66,118.98,118.49,118.59,197573.0,118.66,118.98,118.49,118.59,197573.0
2025-02-07 14:30:00,118.62,118.64,118.34,118.45,209202.0,118.62,118.64,118.34,118.45,209202.0
2025-02-07 15:00:00,118.42,118.45,117.56,118.06,361284.0,118.42,118.45,117.56,118.06,361284.0
2025-02-07 15:30:00,118.06,118.72,117.89,118.44,857335.0,118.06,118.72,117.89,118.44,857335.0
2025-02-10 09:30:00,120.0,121.01,118.67,119.71,630005.0,120.0,121.01,118.67,119.71,630005.0
2025-02-10 10:00:00,119.66,120.37,119.29,120.06,395211.0,119.66,120.37,119.29,120.06,395211.0
2025-02-10 10:30:00,120.06,120.39,119.76,120.26,204774.0,120.06,120.39,119.76,120.26,204774.0
2025-02-10 11:00:00,120.33,120.57,119.55,119.59,184479.0,120.33,120.57,119.55,119.59,184479.0
2025-02-10 11:30:00,119.59,119.96,119.21,119.84,157166.0,119.59,119.96,119.21,119.84,157166.0
2025-02-10 12:00:00,119.84,120.01,119.51,119.86,126317.0,119.84,120.01,119.51,119.86,126317.0
2025-02-10 12:30:00,119.86,120.2,119.84,120.14,149172.0,119.86,120.2,119.84,120.14,149172.0
2025-02-10 13:00:00,120.16,120.26,119.98,120.06,144749.0,120.16,120.26,119.98,120.06,144749.0
2025-02-10 13:30:00,120.05,120.15,119.89,120.01,109501.0,120.05,120.15,119.89,120.01,109501.0
2025-02-10 14:00:00,120.0,120.41,119.88,120.28,109887.0,120.0,120.41,119.88,120.28,109887.0
2025-02-10 14:30:00,120.3,120.39,120.03,120.1,82293.0,120.3,120.39,120.03,120.1,82293.0
2025-02-10 15:00:00,120.09,120.5,120.05,120.49,154568.0,120.09,120.5,120.05,120.49,154568.0
2025-02-10 15:30:00,120.49,120.62,120.01,120.22,410328.0,120.49,120.62,120.01,120.22,410328.0
2025-02-11 09:30:00,118.83,118.83,115.67,117.38,646840.0,118.83,118.83,115.67,117.38,646840.0
2025-02-11 10:00:00,117.44,119.29,117.29,117.62,434258.0,117.44,119.29,117.29,117.62,434258.0
2025-02-11 10:30:00,117.58,118.66,117.47,118.43,176787.0,117.58,118.66,117.47,118.43,176787.0
2025-02-11 11:00:00,118.43,118.75,117.6,117.62,181063.0,118.43,118.75,117.6,117.62,181063.0
2025-02-11 11:30:00,117.68,117.69,117.24,117.28,160319.0,117.68,117.69,117.24,117.28,160319.0
2025-02-11 12:00:00,117.22,117.64,116.46,117.57,278560.0,117.22,117.64,116.46,117.57,278560.0
2025-02-11 12:30:00,117.51,117.65,116.97,117.0,181089.0,117.51,117.65,116.97,117.0,181089.0
2025-02-11 13:00:00,117.03,117.33,116.86,117.08,182613.0,117.03,117.33,116.86,117.08,182613.0
2025-02-11 13:30:00,117.05,117.37,117.01,117.1,175241.0,117.05,117.37,117.01,117.1,175241.0
2025-02-11 14:00:00,117.08,117.56,117.06,117.36,156772.0,117.08,117.56,117.06,117.36,156772.0
2025-02-11 14:30:00,117.3,117.74,117.16,117.23,114376.0,117.3,117.74,117.16,117.23,114376.0
2025-02-11 15:00:00,117.24,117.49,117.11,117.42,214197.0,117.24,117.49,117.11,117.42,214197.0
2025-02-11 15:30:00,117.43,117.43,116.46,116.87,406278.0,117.43,117.43,116.46,116.87,406278.0
2025-02-12 09:30:00,111.84,114.04,110.37,113.81,1486231.0,111.84,114.04,110.37,113.81,1486231.0
2025-02-12 10:00:00,113.81,113.88,111.16,111.16,936241.0,113.81,113.88,111.16,111.16,936241.0
2025-02-12 10:30:00,111.15,112.08,110.74,111.29,995755.0,111.15,112.08,110.74,111.29,995755.0
2025-02-12 11:00:00,111.24,111.37,109.49,109.73,1189843.0,111.24,111.37,109.49,109.73,1189843.0
2025-02-12 11:30:00,109.73,110.02,108.9,109.96,792471.0,109.73,110.02,108.9,109.96,792471.0
2025-02-12 12:00:00,109.94,110.7,109.76,110.7,549562.0,109.94,110.7,109.76,110.7,549562.0
2025-02-12 12:30:00,110.7,111.13,110.19,111.02,430377.0,110.7,111.13,110.19,111.02,430377.0
2025-02-12 13:00:00,111.03,111.24,110.35,110.55,473895.0,111.03,111.24,110.35,110.55,473895.0
2025-02-12 13:30:00,110.54,110.61,109.61,109.93,405353.0,110.54,110.61,109.61,109.93,405353.0
2025-02-12 14:00:00,109.93,110.04,109.62,109.9,291392.0,109.93,110.04,109.62,109.9,291392.0
2025-02-12 14:30:00,109.88,110.51,109.88,110.22,296680.0,109.88,110.51,109.88,110.22,296680.0
2025-02-12 15:00:00,110.25,110.46,109.95,110.32,313938.0,110.25,110.46,109.95,110.32,313938.0
2025-02-12 15:30:00,110.36,110.36,109.52,109.66,987768.0,110.36,110.36,109.52,109.66,987768.0
2025-02-13 09:30:00,109.72,111.47,109.3,109.7,872550.0,109.72,111.47,109.3,109.7,872550.0
2025-02-13 10:00:00,109.7,110.34,109.16,109.36,701849.0,109.7,110.34,109.16,109.36,701849.0
2025-02-13 10:30:00,109.33,109.91,109.1,109.13,358975.0,109.33,109.91,109.1,109.13,358975.0
2025-02-13 11:00:00,109.13,109.16,108.65,108.78,457658.0,109.13,109.16,108.65,108.78,457658.0
2025-02-13 11:30:00,108.79,109.6,108.76,109.0,274993.0,108.79,109.6,108.76,109.0,274993.0
2025-02-13 12:00:00,109.0,109.66,108.9,109.52,245982.0,109.0,109.66,108.9,109.52,245982.0
2025-02-13 12:30:00,109.5,109.55,109.15,109.33,215286.0,109.5,109.55,109.15,109.33,215286.0
2025-02-13 13:00:00,109.34,109.38,108.83,109.29,172580.0,109.34,109.38,108.83,109.29,172580.0
2025-02-13 13:30:00,109.26,110.0,109.11,109.95,321407.0,109.26,110.0,109.11,109.95,321407.0
2025-02-13 14:00:00,109.95,109.97,109.37,109.5,334128.0,109.95,109.97,109.37,109.5,334128.0
2025-02-13 14:30:00,109.48,110.0,109.44,109.66,282715.0,109.48,110.0,109.44,109.66,282715.0
2025-02-13 15:00:00,109.66,110.0,109.64,109.83,292951.0,109.66,110.0,109.64,109.83,292951.0
2025-02-13 15:30:00,109.86,110.07,109.53,109.75,1215482.0,109.86,110.07,109.53,109.75,1215482.0
2025-02-14 09:30:00,109.05,109.05,106.84,108.12,960688.0,109.05,109.05,106.84,108.12,960688.0
2025-02-14 10:00:00,108.12,108.66,107.96,108.04,533647.0,108.12,108.66,107.96,108.04,533647.0
2025-02-14 10:30:00,108.04,108.12,107.01,107.37,729170.0,108.04,108.12,107.01,107.37,729170.0
2025-02-14 11:00:00,107.37,107.39,106.8,107.03,617360.0,107.37,107.39,106.8,107.03,617360.0
2025-02-14 11:30:00,107.03,107.21,106.7,107.13,541442.0,107.03,107.21,106.7,107.13,541442.0
2025-02-14 12:00:00,107.1,107.16,106.76,106.91,487680.0,107.1,107.16,106.76,106.91,487680.0
2025-02-14 12:30:00,106.93,107.57,106.89,107.45,401394.0,106.93,107.57,106.89,107.45,401394.0
2025-02-14 13:00:00,107.44,107.53,106.75,107.0,473643.0,107.44,107.53,106.75,107.0,473643.0
2025-02-14 13:30:00,106.98,107.09,106.74,106.8,296772.0,106.98,107.09,106.74,106.8,296772.0
2025-02-14 14:00:00,106.8,107.09,106.61,106.96,403200.0,106.8,107.09,106.61,106.96,403200.0
2025-02-14 14:30:00,106.96,106.98,106.55,106.7,551827.0,106.96,106.98,106.55,106.7,551827.0
2025-02-14 15:00:00,106.67,107.02,106.32,106.93,603209.0,106.67,107.02,106.32,106.93,603209.0
2025-02-14 15:30:00,106.93,107.01,106.38,106.86,1484490.0,106.93,107.01,106.38,106.86,1484490.0
2025-02-18 09:30:00,109.1,112.12,108.51,109.48,2308626.0,109.1,112.12,108.51,109.48,2308626.0
2025-02-18 10:00:00,109.51,109.67,108.25,108.57,1140553.0,109.51,109.67,108.25,108.57,1140553.0
2025-02-18 10:30:00,108.57,109.39,108.25,109.3,692256.0,108.57,109.39,108.25,109.3,692256.0
2025-02-18 11:00:00,109.29,110.28,109.29,109.62,770777.0,109.29,110.28,109.29,109.62,770777.0
2025-02-18 11:30:00,109.61,110.41,109.21,109.93,479542.0,109.61,110.41,109.21,109.93,479542.0
2025-02-18 12:00:00,109.94,110.5,109.92,110.0,391170.0,109.94,110.5,109.92,110.0,391170.0
2025-02-18 12:30:00,110.0,110.5,109.71,110.34,424679.0,110.0,110.5,109.71,110.34,424679.0
2025-02-18 13:00:00,110.32,110.58,110.1,110.3,687703.0,110.32,110.58,110.1,110.3,687703.0
2025-02-18 13:30:00,110.28,110.48,110.1,110.38,506463.0,110.28,110.48,110.1,110.38,506463.0
2025-02-18 14:00:00,110.37,110.55,110.04,110.35,448398.0,110.37,110.55,110.04,110.35,448398.0
2025-02-18 14:30:00,110.36,110.9,110.25,110.65,523567.0,110.36,110.9,110.25,110.65,523567.0
2025-02-18 15:00:00,110.63,111.16,110.29,110.31,682371.0,110.63,111.16,110.29,110.31,682371.0
2025-02-18 15:30:00,110.31,111.13,110.25,111.06,1902261.0,110.31,111.13,110.25,111.06,1902261.0
2025-02-19 09:30:00,104.5,105.87,102.8,103.17,4134759.0,104.5,105.87,102.8,103.17,4134759.0
2025-02-19 10:00:00,103.2,103.75,101.71,102.02,2378485.0,103.2,103.75,101.71,102.02,2378485.0
2025-02-19 10:30:00,102.02,103.1,101.62,102.14,1584424.0,102.02,103.1,101.62,102.14,1584424.0
2025-02-19 11:00:00,102.13,104.43,101.86,103.81,1476441.0,102.13,104.43,101.86,103.81,1476441.0
2025-02-19 11:30:00,103.81,105.0,103.76,104.85,990004.0,103.81,105.0,103.76,104.85,990004.0
2025-02-19 12:00:00,104.84,105.28,103.7,103.94,1143848.0,104.84,105.28,103.7,103.94,1143848.0
2025-02-19 12:30:00,103.96,105.01,103.84,104.2,539677.0,103.96,105.01,103.84,104.2,539677.0
2025-02-19 13:00:00,104.2,104.21,102.5,102.8,697260.0,104.2,104.21,102.5,102.8,697260.0
2025-02-19 13:30:00,102.8,103.17,102.47,102.56,633224.0,102.8,103.17,102.47,102.56,633224.0
2025-02-19 14:00:00,102.6,103.31,102.42,103.05,608417.0,102.6,103.31,102.42,103.05,608417.0
2025-02-19 14:30:00,103.01,103.85,102.95,103.16,644244.0,103.01,103.85,102.95,103.16,644244.0
2025-02-19 15:00:00,103.15,103.37,102.17,102.4,660984.0,103.15,103.37,102.17,102.4,660984.0
2025-02-19 15:30:00,102.41,104.21,102.31,103.98,1365393.0,102.41,104.21,102.31,103.98,1365393.0
2025-02-20 09:30:00,104.7,104.91,100.03,100.03,1971627.0,104.7,104.91,100.03,100.03,1971627.0
2025-02-20 10:00:00,100.08,102.15,99.82,101.83,942795.0,100.08,102.15,99.82,101.83,942795.0
2025-02-20 10:30:00,101.77,101.94,100.77,100.9,502122.0,101.77,101.94,100.77,100.9,502122.0
2025-02-20 11:00:00,100.91,101.07,100.26,100.81,525594.0,100.91,101.07,100.26,100.81,525594.0
2025-02-20 11:30:00,100.86,101.79,100.81,101.42,358863.0,100.86,101.79,100.81,101.42,358863.0
2025-02-20 12:00:00,101.42,101.67,101.14,101.44,266994.0,101.42,101.67,101.14,101.44,266994.0
2025-02-20 12:30:00,101.43,101.68,101.2,101.21,256620.0,101.43,101.68,101.2,101.21,256620.0
2025-02-20 13:00:00,101.21,101.48,101.1,101.3,183637.0,101.21,101.48,101.1,101.3,183637.0
2025-02-20 13:30:00,101.32,101.96,101.23,101.89,199544.0,101.32,101.96,101.23,101.89,199544.0
2025-02-20 14:00:00,101.87,103.13,101.86,102.82,451755.0,101.87,103.13,101.86,102.82,451755.0
2025-02-20 14:30:00,102.8,103.11,102.47,102.97,254283.0,102.8,103.11,102.47,102.97,254283.0
2025-02-20 15:00:00,102.95,103.37,102.72,103.25,435634.0,102.95,103.37,102.72,103.25,435634.0
2025-02-20 15:30:00,103.23,103.7,102.9,103.41,1008715.0,103.23,103.7,102.9,103.41,1008715.0
2025-02-21 09:30:00,104.18,104.6,102.96,103.12,1045621.0,104.18,104.6,102.96,103.12,1045621.0
2025-02-21 10:00:00,103.16,103.49,101.76,101.84,554056.0,103.16,103.49,101.76,101.84,554056.0
2025-02-21 10:30:00,101.83,102.28,101.66,102.25,257695.0,101.83,102.28,101.66,102.25,257695.0
2025-02-21 11:00:00,102.25,102.37,101.38,101.52,338133.0,102.25,102.37,101.38,101.52,338133.0
2025-02-21 11:30:00,101.51,101.96,101.22,101.25,274690.0,101.51,101.96,101.22,101.25,274690.0
2025-02-21 12:00:00,101.23,101.44,100.75,101.01,359490.0,101.23,101.44,100.75,101.01,359490.0
2025-02-21 12:30:00,101.03,101.09,100.05,100.34,489329.0,101.03,101.09,100.05,100.34,489329.0
2025-02-21 13:00:00,100.35,100.43,99.15,99.67,958072.0,100.35,100.43,99.15,99.67,958072.0
2025-02-21 13:30:00,99.66,100.12,99.27,99.38,351017.0,99.66,100.12,99.27,99.38,351017.0
2025-02-21 14:00:00,99.41,99.6,98.76,98.9,694931.0,99.41,99.6,98.76,98.9,694931.0
2025-02-21 14:30:00,98.9,99.17,98.6,98.77,565965.0,98.9,99.17,98.6,98.77,565965.0
2025-02-21 15:00:00,98.79,99.15,98.56,99.08,580584.0,98.79,99.15,98.56,99.08,580584.0
2025-02-21 15:30:00,99.09,99.16,98.17,98.26,1480049.0,99.09,99.16,98.17,98.26,1480049.0
2025-02-24 09:30:00,94.05,98.11,93.88,94.35,3212205.0,94.05,98.11,93.88,94.35,3212205.0
2025-02-24 10:00:00,94.36,94.98,92.98,93.17,2026288.0,94.36,94.98,92.98,93.17,2026288.0
2025-02-24 10:30:00,93.2,93.54,91.65,92.03,1764124.0,93.2,93.54,91.65,92.03,1764124.0
2025-02-24 11:00:00,91.97,94.09,91.8,93.94,1625247.0,91.97,94.09,91.8,93.94,1625247.0
2025-02-24 11:30:00,93.96,94.29,93.13,93.56,736622.0,93.96,94.29,93.13,93.56,736622.0
2025-02-24 12:00:00,93.58,94.45,93.1,94.28,1039168.0,93.58,94.45,93.1,94.28,1039168.0
2025-02-24 12:30:00,94.29,94.31,93.6,93.62,454650.0,94.29,94.31,93.6,93.62,454650.0
2025-02-24 13:00:00,93.61,93.88,93.45,93.72,569036.0,93.61,93.88,93.45,93.72,569036.0
2025-02-24 13:30:00,93.72,93.72,93.28,93.34,468081.0,93.72,93.72,93.28,93.34,468081.0
2025-02-24 14:00:00,93.34,93.58,92.73,92.86,589286.0,93.34,93.58,92.73,92.86,589286.0
2025-02-24 14:30:00,92.88,93.09,92.58,92.6,526723.0,92.88,93.09,92.58,92.6,526723.0
2025-02-24 15:00:00,92.61,93.26,92.35,92.66,1050627.0,92.61,93.26,92.35,92.66,1050627.0
2025-02-24 15:30:00,92.68,93.12,92.09,92.68,2652412.0,92.68,93.12,92.09,92.68,2652412.0
2025-02-25 09:30:00,90.06,91.42,89.35,91.23,2328985.0,90.06,91.42,89.35,91.23,2328985.0
2025-02-25 10:00:00,91.3,92.22,89.82,89.9,1532618.0,91.3,92.22,89.82,89.9,1532618.0
2025-02-25 10:30:00,89.89,91.02,89.52,90.19,1503501.0,89.89,91.02,89.52,90.19,1503501.0
2025-02-25 11:00:00,90.18,91.37,89.89,90.81,1036269.0,90.18,91.37,89.89,90.81,1036269.0
2025-02-25 11:30:00,90.81,92.23,90.25,91.97,713667.0,90.81,92.23,90.25,91.97,713667.0
2025-02-25 12:00:00,91.96,92.54,91.63,92.17,898839.0,91.96,92.54,91.63,92.17,898839.0
2025-02-25 12:30:00,92.17,93.03,91.88,92.91,497254.0,92.17,93.03,91.88,92.91,497254.0
2025-02-25 13:00:00,92.91,93.26,92.41,92.42,419837.0,92.91,93.26,92.41,92.42,419837.0
2025-02-25 13:30:00,92.41,92.94,92.16,92.66,388144.0,92.41,92.94,92.16,92.66,388144.0
2025-02-25 14:00:00,92.68,92.86,92.06,92.37,301259.0,92.68,92.86,92.06,92.37,301259.0
2025-02-25 14:30:00,92.35,93.0,92.28,92.83,512726.0,92.35,93.0,92.28,92.83,512726.0
2025-02-25 15:00:00,92.79,93.6,92.76,93.47,491321.0,92.79,93.6,92.76,93.47,491321.0
2025-02-25 15:30:00,93.48,93.52,92.3,92.91,1203884.0,93.48,93.52,92.3,92.91,1203884.0
2025-02-26 09:30:00,95.76,96.87,94.53,95.93,1282467.0,95.76,96.87,94.53,95.93,1282467.0
2025-02-26 10:00:00,95.88,97.23,95.5,96.29,1061165.0,95.88,97.23,95.5,96.29,1061165.0
2025-02-26 10:30:00,96.27,97.67,96.27,97.53,613200.0,96.27,97.67,96.27,97.53,613200.0
2025-02-26 11:00:00,97.53,97.74,96.97,97.01,547678.0,97.53,97.74,96.97,97.01,547678.0
2025-02-26 11:30:00,97.02,97.59,96.97,97.1,401034.0,97.02,97.59,96.97,97.1,401034.0
2025-02-26 12:00:00,97.1,97.72,97.01,97.55,378121.0,97.1,97.72,97.01,97.55,378121.0
2025-02-26 12:30:00,97.56,97.66,96.79,96.97,442227.0,97.56,97.66,96.79,96.97,442227.0
2025-02-26 13:00:00,96.92,97.21,96.59,96.64,561989.0,96.92,97.21,96.59,96.64,561989.0
2025-02-26 13:30:00,96.62,97.02,95.65,95.88,423114.0,96.62,97.02,95.65,95.88,423114.0
2025-02-26 14:00:00,95.84,96.53,95.52,96.16,384798.0,95.84,96.53,95.52,96.16,384798.0
2025-02-26 14:30:00,96.15,96.47,95.8,95.81,284359.0,96.15,96.47,95.8,95.81,284359.0
2025-02-26 15:00:00,95.82,96.51,95.69,96.38,288035.0,95.82,96.51,95.69,96.38,288035.0
2025-02-26 15:30:00,96.36,96.95,96.18,96.39,1005640.0,96.36,96.95,96.18,96.39,1005640.0
2025-02-27 09:30:00,97.93,98.09,92.82,92.82,1233492.0,97.93,98.09,92.82,92.82,1233492.0
2025-02-27 10:00:00,92.84,94.68,91.74,94.38,795341.0,92.84,94.68,91.74,94.38,795341.0
2025-02-27 10:30:00,94.39,94.46,92.96,92.99,482589.0,94.39,94.46,92.96,92.99,482589.0
2025-02-27 11:00:00,92.98,94.56,92.95,93.65,305079.0,92.98,94.56,92.95,93.65,305079.0
2025-02-27 11:30:00,93.65,93.71,92.91,92.99,530955.0,93.65,93.71,92.91,92.99,530955.0
2025-02-27 12:00:00,93.01,93.52,92.68,93.45,424107.0,93.01,93.52,92.68,93.45,424107.0
2025-02-27 12:30:00,93.45,93.65,92.94,93.31,296358.0,93.45,93.65,92.94,93.31,296358.0
2025-02-27 13:00:00,93.3,94.0,93.23,93.91,292237.0,93.3,94.0,93.23,93.91,292237.0
2025-02-27 13:30:00,93.92,94.07,93.52,93.83,239485.0,93.92,94.07,93.52,93.83,239485.0
2025-02-27 14:00:00,93.83,94.2,93.23,93.26,495821.0,93.83,94.2,93.23,93.26,495821.0
2025-02-27 14:30:00,93.28,93.29,92.45,93.03,392392.0,93.28,93.29,92.45,93.03,392392.0
2025-02-27 15:00:00,93.04,93.1,91.7,92.0,510109.0,93.04,93.1,91.7,92.0,510109.0
2025-02-27 15:30:00,91.98,92.3,91.39,91.6,1172047.0,91.98,92.3,91.39,91.6,1172047.0
2025-02-28 09:30:00,90.97,92.41,90.41,91.44,843251.0,90.97,92.41,90.41,91.44,843251.0
2025-02-28 10:00:00,91.33,92.71,90.71,92.71,740394.0,91.33,92.71,90.71,92.71,740394.0
2025-02-28 10:30:00,92.66,93.18,92.26,93.14,505420.0,92.66,93.18,92.26,93.14,505420.0
2025-02-28 11:00:00,93.12,93.14,91.6,91.64,475766.0,93.12,93.14,91.6,91.64,475766.0
2025-02-28 11:30:00,91.6,92.28,91.41,91.63,354551.0,91.6,92.28,91.41,91.63,354551.0
2025-02-28 12:00:00,91.59,92.32,91.44,91.85,275303.0,91.59,92.32,91.44,91.85,275303.0
2025-02-28 12:30:00,91.87,92.08,90.61,90.64,456037.0,91.87,92.08,90.61,90.64,456037.0
2025-02-28 13:00:00,90.62,91.17,90.35,91.14,524372.0,90.62,91.17,90.35,91.14,524372.0
2025-02-28 13:30:00,91.13,91.75,90.8,90.86,466576.0,91.13,91.75,90.8,90.86,466576.0
2025-02-28 14:00:00,90.85,91.34,90.83,91.14,204807.0,90.85,91.34,90.83,91.14,204807.0
2025-02-28 14:30:00,91.15,91.72,91.05,91.58,252043.0,91.15,91.72,91.05,91.58,252043.0
2025-02-28 15:00:00,91.55,91.93,91.32,91.76,303567.0,91.55,91.93,91.32,91.76,303567.0
2025-02-28 15:30:00,91.76,93.18,91.36,93.09,1051244.0,91.76,93.18,91.36,93.09,1051244.0
2025-03-03 09:30:00,93.07,93.07,89.23,89.41,1074161.0,93.07,93.07,89.23,89.41,1074161.0
2025-03-03 10:00:00,89.36,90.53,88.82,90.49,911957.0,89.36,90.53,88.82,90.49,911957.0
2025-03-03 10:30:00,90.52,90.89,89.66,89.76,461568.0,90.52,90.89,89.66,89.76,461568.0
2025-03-03 11:00:00,89.76,90.44,89.61,89.84,413169.0,89.76,90.44,89.61,89.84,413169.0
2025-03-03 11:30:00,89.84,90.33,89.5,89.93,279035.0,89.84,90.33,89.5,89.93,279035.0
2025-03-03 12:00:00,89.92,90.25,89.73,89.86,312719.0,89.92,90.25,89.73,89.86,312719.0
2025-03-03 12:30:00,89.88,90.1,88.83,89.03,468017.0,89.88,90.1,88.83,89.03,468017.0
2025-03-03 13:00:00,89.01,89.08,87.6,87.6,620878.0,89.01,89.08,87.6,87.6,620878.0
2025-03-03 13:30:00,87.69,88.15,87.31,88.1,655176.0,87.69,88.15,87.31,88.1,655176.0
2025-03-03 14:00:00,88.1,88.4,87.67,87.77,629833.0,88.1,88.4,87.67,87.77,629833.0
2025-03-03 14:30:00,87.75,88.34,86.71,86.77,694448.0,87.75,88.34,86.71,86.77,694448.0
2025-03-03 15:00:00,86.78,86.8,85.13,85.22,1261091.0,86.78,86.8,85.13,85.22,1261091.0
2025-03-03 15:30:00,85.22,86.06,84.85,86.04,1910327.0,85.22,86.06,84.85,86.04,1910327.0
2025-03-04 09:30:00,82.54,84.88,81.84,83.12,2600552.0,82.54,84.88,81.84,83.12,2600552.0
2025-03-04 10:00:00,83.12,83.13,81.45,82.76,1145489.0,83.12,83.13,81.45,82.76,1145489.0
2025-03-04 10:30:00,82.8,83.7,82.5,83.15,795386.0,82.8,83.7,82.5,83.15,795386.0
2025-03-04 11:00:00,83.11,83.49,82.19,82.41,506615.0,83.11,83.49,82.19,82.41,506615.0
2025-03-04 11:30:00,82.41,83.63,82.38,83.11,979610.0,82.41,83.63,82.38,83.11,979610.0
2025-03-04 12:00:00,83.11,84.6,82.67,84.23,1026664.0,83.11,84.6,82.67,84.23,1026664.0
2025-03-04 12:30:00,84.2,84.54,83.65,84.16,603029.0,84.2,84.54,83.65,84.16,603029.0
2025-03-04 13:00:00,84.05,85.31,83.73,84.36,583989.0,84.05,85.31,83.73,84.36,583989.0
2025-03-04 13:30:00,84.29,85.51,84.24,85.45,471720.0,84.29,85.51,84.24,85.45,471720.0
2025-03-04 14:00:00,85.43,86.7,85.43,86.29,514395.0,85.43,86.7,85.43,86.29,514395.0
2025-03-04 14:30:00,86.32,86.58,85.9,86.36,634344.0,86.32,86.58,85.9,86.36,634344.0
2025-03-04 15:00:00,86.33,86.95,86.25,86.29,714809.0,86.33,86.95,86.25,86.29,714809.0
2025-03-04 15:30:00,86.33,86.33,84.66,85.49,1569510.0,86.33,86.33,84.66,85.49,1569510.0
2025-03-05 09:30:00,87.19,87.94,85.37,85.98,1025181.0,87.19,87.94,85.37,85.98,1025181.0
2025-03-05 10:00:00,86.03,87.22,85.45,85.81,665050.0,86.03,87.22,85.45,85.81,665050.0
2025-03-05 10:30:00,85.76,86.86,85.6,86.39,391050.0,85.76,86.86,85.6,86.39,391050.0
2025-03-05 11:00:00,86.41,86.48,85.6,86.24,257979.0,86.41,86.48,85.6,86.24,257979.0
2025-03-05 11:30:00,86.23,86.95,85.69,86.65,270330.0,86.23,86.95,85.69,86.65,270330.0
2025-03-05 12:00:00,86.6,87.06,86.05,86.77,484710.0,86.6,87.06,86.05,86.77,484710.0
2025-03-05 12:30:00,86.8,87.64,86.72,87.45,458580.0,86.8,87.64,86.72,87.45,458580.0
2025-03-05 13:00:00,87.48,87.74,86.69,87.08,361854.0,87.48,87.74,86.69,87.08,361854.0
2025-03-05 13:30:00,87.08,87.62,86.8,87.56,252942.0,87.08,87.62,86.8,87.56,252942.0
2025-03-05 14:00:00,87.54,88.39,87.24,87.78,533910.0,87.54,88.39,87.24,87.78,533910.0
2025-03-05 14:30:00,87.78,88.16,87.62,87.77,298052.0,87.78,88.16,87.62,87.77,298052.0
2025-03-05 15:00:00,87.77,88.22,87.27,87.79,349723.0,87.77,88.22,87.27,87.79,349723.0
2025-03-05 15:30:00,87.76,87.96,87.33,87.8,1019412.0,87.76,87.96,87.33,87.8,1019412.0
2025-03-06 09:30:00,83.88,85.5,83.59,84.92,1178579.0,83.88,85.5,83.59,84.92,1178579.0
2025-03-06 10:00:00,84.85,86.31,84.7,86.09,405996.0,84.85,86.31,84.7,86.09,405996.0
2025-03-06 10:30:00,86.08,86.52,85.73,86.11,281245.0,86.08,86.52,85.73,86.11,281245.0
2025-03-06 11:00:00,86.16,86.53,85.68,86.1,324273.0,86.16,86.53,85.68,86.1,324273.0
2025-03-06 11:30:00,86.1,86.43,85.25,85.26,375642.0,86.1,86.43,85.25,85.26,375642.0
2025-03-06 12:00:00,85.24,85.4,84.15,84.38,448492.0,85.24,85.4,84.15,84.38,448492.0
2025-03-06 12:30:00,84.4,84.7,83.95,84.32,389990.0,84.4,84.7,83.95,84.32,389990.0
2025-03-06 13:00:00,84.33,84.61,84.1,84.2,309671.0,84.33,84.61,84.1,84.2,309671.0
2025-03-06 13:30:00,84.2,84.38,83.5,84.06,332785.0,84.2,84.38,83.5,84.06,332785.0
2025-03-06 14:00:00,84.09,84.14,83.31,83.45,355957.0,84.09,84.14,83.31,83.45,355957.0
2025-03-06 14:30:00,83.48,84.72,83.3,83.46,405275.0,83.48,84.72,83.3,83.46,405275.0
2025-03-06 15:00:00,83.44,84.31,83.34,84.06,387991.0,83.44,84.31,83.34,84.06,387991.0
2025-03-06 15:30:00,84.06,84.39,83.56,84.32,955087.0,84.06,84.39,83.56,84.32,955087.0
2025-03-07 09:30:00,85.81,86.43,83.68,84.69,992939.0,85.81,86.43,83.68,84.69,992939.0
2025-03-07 10:00:00,84.69,85.0,82.8,83.01,548603.0,84.69,85.0,82.8,83.01,548603.0
2025-03-07 10:30:00,83.01,83.1,82.16,82.77,836923.0,83.01,83.1,82.16,82.77,836923.0
2025-03-07 11:00:00,82.77,82.78,80.85,80.96,642686.0,82.77,82.78,80.85,80.96,642686.0
2025-03-07 11:30:00,80.99,81.39,80.21,80.67,868695.0,80.99,81.39,80.21,80.67,868695.0
2025-03-07 12:00:00,80.67,81.15,80.21,80.95,665537.0,80.67,81.15,80.21,80.95,665537.0
2025-03-07 12:30:00,80.92,82.01,80.74,81.3,565519.0,80.92,82.01,80.74,81.3,565519.0
2025-03-07 13:00:00,81.25,82.31,81.19,81.88,405639.0,81.25,82.31,81.19,81.88,405639.0
2025-03-07 13:30:00,81.93,82.53,81.84,82.42,491708.0,81.93,82.53,81.84,82.42,491708.0
2025-03-07 14:00:00,82.43,82.95,82.0,82.82,324484.0,82.43,82.95,82.0,82.82,324484.0
2025-03-07 14:30:00,82.81,83.05,82.48,82.63,339485.0,82.81,83.05,82.48,82.63,339485.0
2025-03-07 15:00:00,82.61,83.18,82.51,83.08,474282.0,82.61,83.18,82.51,83.08,474282.0
2025-03-07 15:30:00,83.06,83.38,82.29,83.35,1046063.0,83.06,83.38,82.29,83.35,1046063.0
2025-03-10 09:30:00,80.0,80.58,78.45,78.56,1444878.0,80.0,80.58,78.45,78.56,1444878.0
2025-03-10 10:00:00,78.54,78.74,77.64,77.75,1409286.0,78.54,78.74,77.64,77.75,1409286.0
2025-03-10 10:30:00,77.75,77.75,76.09,76.73,1247996.0,77.75,77.75,76.09,76.73,1247996.0
2025-03-10 11:00:00,76.76,77.43,76.64,77.04,820602.0,76.76,77.43,76.64,77.04,820602.0
2025-03-10 11:30:00,77.04,78.26,77.04,77.36,651512.0,77.04,78.26,77.04,77.36,651512.0
2025-03-10 12:00:00,77.31,77.68,76.75,77.18,576098.0,77.31,77.68,76.75,77.18,576098.0
2025-03-10 12:30:00,77.22,77.42,76.81,77.03,605982.0,77.22,77.42,76.81,77.03,605982.0
2025-03-10 13:00:00,77.05,77.47,76.65,77.23,658106.0,77.05,77.47,76.65,77.23,658106.0
2025-03-10 13:30:00,77.28,77.55,76.78,77.22,567622.0,77.28,77.55,76.78,77.22,567622.0
2025-03-10 14:00:00,77.23,77.57,76.89,77.2,614235.0,77.23,77.57,76.89,77.2,614235.0
2025-03-10 14:30:00,77.2,77.4,76.53,76.65,532668.0,77.2,77.4,76.53,76.65,532668.0
2025-03-10 15:00:00,76.61,77.63,76.0,77.31,806758.0,76.61,77.63,76.0,77.31,806758.0
2025-03-10 15:30:00,77.31,78.23,77.02,77.56,1514393.0,77.31,78.23,77.02,77.56,1514393.0
2025-03-11 09:30:00,77.81,79.74,76.71,79.3,1333157.0,77.81,79.74,76.71,79.3,1333157.0
2025-03-11 10:00:00,79.19,80.19,78.4,78.55,980354.0,79.19,80.19,78.4,78.55,980354.0
2025-03-11 10:30:00,78.54,79.14,77.76,78.39,552999.0,78.54,79.14,77.76,78.39,552999.0
2025-03-11 11:00:00,78.39,79.78,78.24,79.46,346306.0,78.39,79.78,78.24,79.46,346306.0
2025-03-11 11:30:00,79.4,80.2,79.26,79.4,309878.0,79.4,80.2,79.26,79.4,309878.0
2025-03-11 12:00:00,79.34,79.71,78.9,79.09,204898.0,79.34,79.71,78.9,79.09,204898.0
2025-03-11 12:30:00,79.13,79.27,78.48,78.75,203471.0,79.13,79.27,78.48,78.75,203471.0
2025-03-11 13:00:00,78.72,78.8,78.02,78.17,229417.0,78.72,78.8,78.02,78.17,229417.0
2025-03-11 13:30:00,78.14,79.19,78.09,78.72,328791.0,78.14,79.19,78.09,78.72,328791.0
2025-03-11 14:00:00,78.78,80.58,78.76,80.12,562829.0,78.78,80.58,78.76,80.12,562829.0
2025-03-11 14:30:00,80.1,81.14,79.85,80.78,573601.0,80.1,81.14,79.85,80.78,573601.0
2025-03-11 15:00:00,80.78,80.87,79.67,79.91,470240.0,80.78,80.87,79.67,79.91,470240.0
2025-03-11 15:30:00,79.91,80.03,78.93,79.08,1171661.0,79.91,80.03,78.93,79.08,1171661.0
2025-03-12 09:30:00,82.44,83.0,80.35,81.06,1728695.0,82.44,83.0,80.35,81.06,1728695.0
2025-03-12 10:00:00,80.92,81.52,80.31,80.97,730581.0,80.92,81.52,80.31,80.97,730581.0
2025-03-12 10:30:00,80.95,81.03,79.97,80.04,843482.0,80.95,81.03,79.97,80.04,843482.0
2025-03-12 11:00:00,80.04,80.47,79.34,80.15,642106.0,80.04,80.47,79.34,80.15,642106.0
2025-03-12 11:30:00,80.19,80.68,80.02,80.61,495591.0,80.19,80.68,80.02,80.61,495591.0
2025-03-12 12:00:00,80.63,81.06,80.45,80.67,394075.0,80.63,81.06,80.45,80.67,394075.0
2025-03-12 12:30:00,80.68,81.44,80.55,81.05,565759.0,80.68,81.44,80.55,81.05,565759.0
2025-03-12 13:00:00,81.05,81.17,80.75,81.02,388435.0,81.05,81.17,80.75,81.02,388435.0
2025-03-12 13:30:00,81.02,81.31,80.27,80.32,484278.0,81.02,81.31,80.27,80.32,484278.0
2025-03-12 14:00:00,80.3,80.96,80.06,80.91,285761.0,80.3,80.96,80.06,80.91,285761.0
2025-03-12 14:30:00,80.92,81.36,80.78,81.02,290243.0,80.92,81.36,80.78,81.02,290243.0
2025-03-12 15:00:00,80.98,81.0,80.5,80.59,393021.0,80.98,81.0,80.5,80.59,393021.0
2025-03-12 15:30:00,80.63,80.72,79.84,80.21,919671.0,80.63,80.72,79.84,80.21,919671.0
2025-03-13 09:30:00,79.65,80.06,78.47,78.82,831158.0,79.65,80.06,78.47,78.82,831158.0
2025-03-13 10:00:00,78.8,80.71,78.54,80.0,401604.0,78.8,80.71,78.54,80.0,401604.0
2025-03-13 10:30:00,80.0,80.5,79.61,80.15,284051.0,80.0,80.5,79.61,80.15,284051.0
2025-03-13 11:00:00,80.15,80.76,79.8,79.84,196930.0,80.15,80.76,79.8,79.84,196930.0
2025-03-13 11:30:00,79.9,80.16,79.45,79.52,255523.0,79.9,80.16,79.45,79.52,255523.0
2025-03-13 12:00:00,79.53,80.18,79.49,79.82,269756.0,79.53,80.18,79.49,79.82,269756.0
2025-03-13 12:30:00,79.85,80.24,79.32,79.54,259205.0,79.85,80.24,79.32,79.54,259205.0
2025-03-13 13:00:00,79.54,79.78,79.19,79.38,182318.0,79.54,79.78,79.19,79.38,182318.0
2025-03-13 13:30:00,79.37,79.69,79.3,79.46,206871.0,79.37,79.69,79.3,79.46,206871.0
2025-03-13 14:00:00,79.47,80.43,79.42,80.36,260990.0,79.47,80.43,79.42,80.36,260990.0
2025-03-13 14:30:00,80.39,80.71,80.21,80.62,279573.0,80.39,80.71,80.21,80.62,279573.0
2025-03-13 15:00:00,80.64,80.76,79.54,79.75,277070.0,80.64,80.76,79.54,79.75,277070.0
2025-03-13 15:30:00,79.71,80.23,79.43,80.16,694585.0,79.71,80.23,79.43,80.16,694585.0
2025-03-14 09:30:00,82.0,83.28,82.0,82.4,709413.0,82.0,83.28,82.0,82.4,709413.0
2025-03-14 10:00:00,82.34,83.02,81.8,82.77,538741.0,82.34,83.02,81.8,82.77,538741.0
2025-03-14 10:30:00,82.69,84.03,82.62,84.01,581541.0,82.69,84.03,82.62,84.01,581541.0
2025-03-14 11:00:00,84.03,84.21,83.62,83.93,622361.0,84.03,84.21,83.62,83.93,622361.0
2025-03-14 11:30:00,83.93,84.25,83.74,83.86,350905.0,83.93,84.25,83.74,83.86,350905.0
2025-03-14 12:00:00,83.87,84.02,83.16,83.24,311572.0,83.87,84.02,83.16,83.24,311572.0
2025-03-14 12:30:00,83.3,83.94,83.26,83.57,203358.0,83.3,83.94,83.26,83.57,203358.0
2025-03-14 13:00:00,83.56,83.76,83.37,83.58,238399.0,83.56,83.76,83.37,83.58,238399.0
2025-03-14 13:30:00,83.58,83.79,83.36,83.38,229004.0,83.58,83.79,83.36,83.38,229004.0
2025-03-14 14:00:00,83.41,83.6,83.18,83.25,222932.0,83.41,83.6,83.18,83.25,222932.0
2025-03-14 14:30:00,83.27,83.6,83.27,83.42,246360.0,83.27,83.6,83.27,83.42,246360.0
2025-03-14 15:00:00,83.42,83.69,83.26,83.37,224569.0,83.42,83.69,83.26,83.37,224569.0
2025-03-14 15:30:00,83.39,83.66,82.91,83.51,1058988.0,83.39,83.66,82.91,83.51,1058988.0
2025-03-17 09:30:00,83.88,85.41,83.88,84.65,793834.0,83.88,85.41,83.88,84.65,793834.0
2025-03-17 10:00:00,84.64,85.12,84.34,84.39,410622.0,84.64,85.12,84.34,84.39,410622.0
2025-03-17 10:30:00,84.34,84.52,83.77,84.09,365567.0,84.34,84.52,83.77,84.09,365567.0
2025-03-17 11:00:00,84.09,84.57,84.0,84.18,272650.0,84.09,84.57,84.0,84.18,272650.0
2025-03-17 11:30:00,84.18,84.9,84.12,84.79,206249.0,84.18,84.9,84.12,84.79,206249.0
2025-03-17 12:00:00,84.74,85.18,84.23,84.27,210409.0,84.74,85.18,84.23,84.27,210409.0
2025-03-17 12:30:00,84.28,84.67,84.27,84.52,211719.0,84.28,84.67,84.27,84.52,211719.0
2025-03-17 13:00:00,84.53,84.78,84.37,84.71,267174.0,84.53,84.78,84.37,84.71,267174.0
2025-03-17 13:30:00,84.7,84.88,84.54,84.66,236009.0,84.7,84.88,84.54,84.66,236009.0
2025-03-17 14:00:00,84.64,85.4,84.55,85.29,263358.0,84.64,85.4,84.55,85.29,263358.0
2025-03-17 14:30:00,85.28,85.74,85.21,85.58,267706.0,85.28,85.74,85.21,85.58,267706.0
2025-03-17 15:00:00,85.58,85.74,85.33,85.51,262297.0,85.58,85.74,85.33,85.51,262297.0
2025-03-17 15:30:00,85.48,85.55,84.83,85.11,565638.0,85.48,85.55,84.83,85.11,565638.0
2025-03-18 09:30:00,83.51,84.84,83.23,83.64,1234527.0,83.51,84.84,83.23,83.64,1234527.0
2025-03-18 10:00:00,83.64,84.54,83.32,84.38,536008.0,83.64,84.54,83.32,84.38,536008.0
2025-03-18 10:30:00,84.38,84.68,83.89,83.92,443976.0,84.38,84.68,83.89,83.92,443976.0
2025-03-18 11:00:00,83.95,84.25,83.37,84.06,332120.0,83.95,84.25,83.37,84.06,332120.0
2025-03-18 11:30:00,84.03,84.22,83.58,83.81,166315.0,84.03,84.22,83.58,83.81,166315.0
2025-03-18 12:00:00,83.81,84.45,83.71,84.43,225596.0,83.81,84.45,83.71,84.43,225596.0
2025-03-18 12:30:00,84.4,84.61,83.86,84.58,222086.0,84.4,84.61,83.86,84.58,222086.0
2025-03-18 13:00:00,84.56,84.63,83.92,84.12,883091.0,84.56,84.63,83.92,84.12,883091.0
2025-03-18 13:30:00,84.1,84.27,83.81,84.04,218301.0,84.1,84.27,83.81,84.04,218301.0
2025-03-18 14:00:00,84.04,84.06,83.53,83.64,319715.0,84.04,84.06,83.53,83.64,319715.0
2025-03-18 14:30:00,83.65,84.19,83.53,83.99,262755.0,83.65,84.19,83.53,83.99,262755.0
2025-03-18 15:00:00,83.97,84.15,83.58,83.72,500509.0,83.97,84.15,83.58,83.72,500509.0
2025-03-18 15:30:00,83.73,84.12,83.4,84.0,987141.0,83.73,84.12,83.4,84.0,987141.0
2025-03-19 09:30:00,84.43,84.83,82.35,82.68,1518259.0,84.43,84.83,82.35,82.68,1518259.0
2025-03-19 10:00:00,82.69,83.76,82.63,83.45,516778.0,82.69,83.76,82.63,83.45,516778.0
2025-03-19 10:30:00,83.44,83.8,82.9,83.12,337547.0,83.44,83.8,82.9,83.12,337547.0
2025-03-19 11:00:00,83.1,83.92,82.99,83.75,265301.0,83.1,83.92,82.99,83.75,265301.0
2025-03-19 11:30:00,83.74,84.35,83.55,84.18,216385.0,83.74,84.35,83.55,84.18,216385.0
2025-03-19 12:00:00,84.21,84.63,84.08,84.6,144060.0,84.21,84.63,84.08,84.6,144060.0
2025-03-19 12:30:00,84.6,84.84,84.37,84.64,179914.0,84.6,84.84,84.37,84.64,179914.0
2025-03-19 13:00:00,84.63,84.68,83.85,83.89,178624.0,84.63,84.68,83.85,83.89,178624.0
2025-03-19 13:30:00,83.87,84.18,83.65,83.67,248664.0,83.87,84.18,83.65,83.67,248664.0
2025-03-19 14:00:00,83.64,84.4,83.48,83.88,220846.0,83.64,84.4,83.48,83.88,220846.0
2025-03-19 14:30:00,83.9,84.59,83.9,84.41,687030.0,83.9,84.59,83.9,84.41,687030.0
2025-03-19 15:00:00,84.39,85.0,83.41,83.51,555564.0,84.39,85.0,83.41,83.51,555564.0
2025-03-19 15:30:00,83.48,84.43,83.41,84.41,1244742.0,83.48,84.43,83.41,84.41,1244742.0
2025-03-20 09:30:00,83.14,84.26,82.94,83.97,385958.0,83.14,84.26,82.94,83.97,385958.0
2025-03-20 10:00:00,83.93,84.58,83.9,84.06,366088.0,83.93,84.58,83.9,84.06,366088.0
2025-03-20 10:30:00,84.05,84.56,83.91,84.3,462936.0,84.05,84.56,83.91,84.3,462936.0
2025-03-20 11:00:00,84.33,84.34,83.93,84.11,348568.0,84.33,84.34,83.93,84.11,348568.0
2025-03-20 11:30:00,84.12,84.26,83.71,83.72,223425.0,84.12,84.26,83.71,83.72,223425.0
2025-03-20 12:00:00,83.71,84.06,83.2,83.29,258546.0,83.71,84.06,83.2,83.29,258546.0
2025-03-20 12:30:00,83.31,83.48,83.1,83.3,196932.0,83.31,83.48,83.1,83.3,196932.0
2025-03-20 13:00:00,83.33,83.77,83.12,83.15,201649.0,83.33,83.77,83.12,83.15,201649.0
2025-03-20 13:30:00,83.12,83.5,83.09,83.41,174049.0,83.12,83.5,83.09,83.41,174049.0
2025-03-20 14:00:00,83.42,83.79,83.24,83.25,149936.0,83.42,83.79,83.24,83.25,149936.0
2025-03-20 14:30:00,83.25,83.59,83.1,83.26,176379.0,83.25,83.59,83.1,83.26,176379.0
2025-03-20 15:00:00,83.24,83.63,82.99,83.0,272344.0,83.24,83.63,82.99,83.0,272344.0
2025-03-20 15:30:00,83.01,83.37,82.81,82.94,820942.0,83.01,83.37,82.81,82.94,820942.0
2025-03-21 09:30:00,81.64,82.71,80.75,82.24,1170663.0,81.64,82.71,80.75,82.24,1170663.0
2025-03-21 10:00:00,82.27,83.54,82.14,83.25,291457.0,82.27,83.54,82.14,83.25,291457.0
2025-03-21 10:30:00,83.23,83.56,82.91,83.55,235188.0,83.23,83.56,82.91,83.55,235188.0
2025-03-21 11:00:00,83.56,83.76,82.93,82.97,160560.0,83.56,83.76,82.93,82.97,160560.0
2025-03-21 11:30:00,82.96,83.1,82.53,82.59,161897.0,82.96,83.1,82.53,82.59,161897.0
2025-03-21 12:00:00,82.59,83.21,82.43,83.08,269964.0,82.59,83.21,82.43,83.08,269964.0
2025-03-21 12:30:00,83.08,83.41,82.96,83.41,178219.0,83.08,83.41,82.96,83.41,178219.0
2025-03-21 13:00:00,83.39,83.39,83.01,83.04,116107.0,83.39,83.39,83.01,83.04,116107.0
2025-03-21 13:30:00,83.06,83.42,82.98,83.2,84434.0,83.06,83.42,82.98,83.2,84434.0
2025-03-21 14:00:00,83.2,83.53,83.2,83.4,150979.0,83.2,83.53,83.2,83.4,150979.0
2025-03-21 14:30:00,83.4,83.84,83.39,83.69,187961.0,83.4,83.84,83.39,83.69,187961.0
2025-03-21 15:00:00,83.69,83.69,83.16,83.34,189936.0,83.69,83.69,83.16,83.34,189936.0
2025-03-21 15:30:00,83.34,83.8,83.06,83.15,1037944.0,83.34,83.8,83.06,83.15,1037944.0
2025-03-24 09:30:00,85.67,86.24,85.31,85.99,697794.0,85.67,86.24,85.31,85.99,697794.0
2025-03-24 10:00:00,86.07,86.17,85.64,85.99,359265.0,86.07,86.17,85.64,85.99,359265.0
2025-03-24 10:30:00,85.98,86.3,85.79,86.17,245075.0,85.98,86.3,85.79,86.17,245075.0
2025-03-24 11:00:00,86.15,86.82,85.99,86.7,296845.0,86.15,86.82,85.99,86.7,296845.0
2025-03-24 11:30:00,86.75,86.79,86.42,86.66,277427.0,86.75,86.79,86.42,86.66,277427.0
2025-03-24 12:00:00,86.67,86.97,86.58,86.72,244872.0,86.67,86.97,86.58,86.72,244872.0
2025-03-24 12:30:00,86.71,87.0,86.53,86.8,241261.0,86.71,87.0,86.53,86.8,241261.0
2025-03-24 13:00:00,86.78,87.05,86.52,86.75,198665.0,86.78,87.05,86.52,86.75,198665.0
2025-03-24 13:30:00,86.75,86.77,86.44,86.53,136645.0,86.75,86.77,86.44,86.53,136645.0
2025-03-24 14:00:00,86.52,86.71,86.36,86.69,181410.0,86.52,86.71,86.36,86.69,181410.0
2025-03-24 14:30:00,86.7,86.98,86.65,86.95,276619.0,86.7,86.98,86.65,86.95,276619.0
2025-03-24 15:00:00,86.94,87.19,86.82,86.92,475468.0,86.94,87.19,86.82,86.92,475468.0
2025-03-24 15:30:00,86.92,87.64,86.79,87.5,1296881.0,86.92,87.64,86.79,87.5,1296881.0
2025-03-25 09:30:00,87.51,88.37,87.08,87.88,690411.0,87.51,88.37,87.08,87.88,690411.0
2025-03-25 10:00:00,87.89,88.2,87.24,87.34,625150.0,87.89,88.2,87.24,87.34,625150.0
2025-03-25 10:30:00,87.36,87.68,87.05,87.45,464804.0,87.36,87.68,87.05,87.45,464804.0
2025-03-25 11:00:00,87.45,87.71,87.15,87.23,224462.0,87.45,87.71,87.15,87.23,224462.0
2025-03-25 11:30:00,87.22,87.32,86.92,87.09,282446.0,87.22,87.32,86.92,87.09,282446.0
2025-03-25 12:00:00,87.12,87.32,86.89,87.31,268794.0,87.12,87.32,86.89,87.31,268794.0
2025-03-25 12:30:00,87.31,87.51,87.25,87.27,169625.0,87.31,87.51,87.25,87.27,169625.0
2025-03-25 13:00:00,87.28,87.48,86.98,87.03,247936.0,87.28,87.48,86.98,87.03,247936.0
2025-03-25 13:30:00,87.02,87.15,86.8,87.0,161140.0,87.02,87.15,86.8,87.0,161140.0
2025-03-25 14:00:00,86.99,87.03,86.75,86.76,149168.0,86.99,87.03,86.75,86.76,149168.0
2025-03-25 14:30:00,86.78,87.02,86.66,86.99,195771.0,86.78,87.02,86.66,86.99,195771.0
2025-03-25 15:00:00,86.99,87.21,86.89,87.15,302497.0,86.99,87.21,86.89,87.15,302497.0
2025-03-25 15:30:00,87.15,87.45,86.81,86.95,807075.0,87.15,87.45,86.81,86.95,807075.0
2025-03-26 09:30:00,85.74,86.04,82.01,82.18,1337644.0,85.74,86.04,82.01,82.18,1337644.0
2025-03-26 10:00:00,82.16,82.5,81.12,82.06,1132124.0,82.16,82.5,81.12,82.06,1132124.0
2025-03-26 10:30:00,82.06,82.58,81.8,82.0,561561.0,82.06,82.58,81.8,82.0,561561.0
2025-03-26 11:00:00,82.0,82.31,81.59,81.81,456393.0,82.0,82.31,81.59,81.81,456393.0
2025-03-26 11:30:00,81.82,82.0,81.48,81.66,389403.0,81.82,82.0,81.48,81.66,389403.0
2025-03-26 12:00:00,81.67,81.7,81.07,81.12,510664.0,81.67,81.7,81.07,81.12,510664.0
2025-03-26 12:30:00,81.12,81.42,80.73,80.83,426086.0,81.12,81.42,80.73,80.83,426086.0
2025-03-26 13:00:00,80.89,81.2,80.7,80.74,410355.0,80.89,81.2,80.7,80.74,410355.0
2025-03-26 13:30:00,80.73,80.8,80.01,80.23,689467.0,80.73,80.8,80.01,80.23,689467.0
2025-03-26 14:00:00,80.25,81.18,80.1,81.18,441482.0,80.25,81.18,80.1,81.18,441482.0
2025-03-26 14:30:00,81.16,81.25,80.54,80.7,383918.0,81.16,81.25,80.54,80.7,383918.0
2025-03-26 15:00:00,80.69,81.57,80.68,81.08,746109.0,80.69,81.57,80.68,81.08,746109.0
2025-03-26 15:30:00,81.07,81.95,80.98,81.68,1547665.0,81.07,81.95,80.98,81.68,1547665.0
2025-03-27 09:30:00,80.25,80.5,78.0,79.74,1512155.0,80.25,80.5,78.0,79.74,1512155.0
2025-03-27 10:00:00,79.71,80.25,79.39,80.13,628915.0,79.71,80.25,79.39,80.13,628915.0
2025-03-27 10:30:00,80.15,81.05,79.89,81.02,504964.0,80.15,81.05,79.89,81.02,504964.0
2025-03-27 11:00:00,81.03,81.05,80.08,80.11,362835.0,81.03,81.05,80.08,80.11,362835.0
2025-03-27 11:30:00,80.08,80.1,79.26,79.37,814427.0,80.08,80.1,79.26,79.37,814427.0
2025-03-27 12:00:00,79.36,79.99,79.27,79.81,541134.0,79.36,79.99,79.27,79.81,541134.0
2025-03-27 12:30:00,79.81,80.05,79.24,79.26,306278.0,79.81,80.05,79.24,79.26,306278.0
2025-03-27 13:00:00,79.28,80.04,79.28,79.52,453240.0,79.28,80.04,79.28,79.52,453240.0
2025-03-27 13:30:00,79.52,79.83,79.46,79.53,437255.0,79.52,79.83,79.46,79.53,437255.0
2025-03-27 14:00:00,79.56,80.06,79.53,79.73,466832.0,79.56,80.06,79.53,79.73,466832.0
2025-03-27 14:30:00,79.73,79.85,79.32,79.37,409207.0,79.73,79.85,79.32,79.37,409207.0
2025-03-27 15:00:00,79.34,79.86,79.11,79.5,521976.0,79.34,79.86,79.11,79.5,521976.0
2025-03-27 15:30:00,79.5,79.53,78.88,78.94,1282322.0,79.5,79.53,78.88,78.94,1282322.0
2025-03-28 09:30:00,79.44,80.23,78.93,79.51,1239053.0,79.44,80.23,78.93,79.51,1239053.0
2025-03-28 10:00:00,79.51,79.77,78.21,78.24,394450.0,79.51,79.77,78.21,78.24,394450.0
2025-03-28 10:30:00,78.21,78.57,77.65,77.77,415686.0,78.21,78.57,77.65,77.77,415686.0
2025-03-28 11:00:00,77.75,78.23,77.39,78.08,532810.0,77.75,78.23,77.39,78.08,532810.0
2025-03-28 11:30:00,78.06,78.24,77.55,77.55,356936.0,78.06,78.24,77.55,77.55,356936.0
2025-03-28 12:00:00,77.55,77.76,77.34,77.39,288767.0,77.55,77.76,77.34,77.39,288767.0
2025-03-28 12:30:00,77.42,77.71,77.32,77.33,277643.0,77.42,77.71,77.32,77.33,277643.0
2025-03-28 13:00:00,77.33,77.45,77.07,77.32,322975.0,77.33,77.45,77.07,77.32,322975.0
2025-03-28 13:30:00,77.32,77.58,77.2,77.5,242819.0,77.32,77.58,77.2,77.5,242819.0
2025-03-28 14:00:00,77.48,77.79,77.38,77.59,228760.0,77.48,77.79,77.38,77.59,228760.0
2025-03-28 14:30:00,77.57,77.86,77.57,77.73,293380.0,77.57,77.86,77.57,77.73,293380.0
2025-03-28 15:00:00,77.73,77.9,77.37,77.4,413047.0,77.73,77.9,77.37,77.4,413047.0
2025-03-28 15:30:00,77.4,78.08,77.36,77.92,1004708.0,77.4,78.08,77.36,77.92,1004708.0
2025-03-31 09:30:00,75.22,76.15,74.53,75.67,1511852.0,75.22,76.15,74.53,75.67,1511852.0
2025-03-31 10:00:00,75.66,76.58,75.32,75.37,641746.0,75.66,76.58,75.32,75.37,641746.0
2025-03-31 10:30:00,75.37,76.18,75.36,75.93,560151.0,75.37,76.18,75.36,75.93,560151.0
2025-03-31 11:00:00,75.96,76.75,75.9,76.45,466828.0,75.96,76.75,75.9,76.45,466828.0
2025-03-31 11:30:00,76.44,76.97,76.29,76.62,386545.0,76.44,76.97,76.29,76.62,386545.0
2025-03-31 12:00:00,76.63,76.9,76.23,76.9,373028.0,76.63,76.9,76.23,76.9,373028.0
2025-03-31 12:30:00,76.88,77.09,76.66,76.78,234728.0,76.88,77.09,76.66,76.78,234728.0
2025-03-31 13:00:00,76.74,77.2,76.64,76.78,234500.0,76.74,77.2,76.64,76.78,234500.0
2025-03-31 13:30:00,76.75,77.0,76.59,76.69,229455.0,76.75,77.0,76.59,76.69,229455.0
2025-03-31 14:00:00,76.68,77.46,76.65,77.23,233526.0,76.68,77.46,76.65,77.23,233526.0
2025-03-31 14:30:00,77.24,77.68,77.18,77.31,193091.0,77.24,77.68,77.18,77.31,193091.0
2025-03-31 15:00:00,77.29,77.57,76.91,77.01,304669.0,77.29,77.57,76.91,77.01,304669.0
2025-03-31 15:30:00,76.99,77.63,76.94,77.47,868152.0,76.99,77.63,76.94,77.47,868152.0
2025-04-01 09:30:00,77.15,77.92,76.4,77.17,479071.0,77.15,77.92,76.4,77.17,479071.0
2025-04-01 10:00:00,77.15,77.35,75.9,76.42,502643.0,77.15,77.35,75.9,76.42,502643.0
2025-04-01 10:30:00,76.4,77.45,76.36,77.41,368654.0,76.4,77.45,76.36,77.41,368654.0
2025-04-01 11:00:00,77.41,78.15,77.38,77.94,372674.0,77.41,78.15,77.38,77.94,372674.0
2025-04-01 11:30:00,77.91,78.04,77.61,78.01,177643.0,77.91,78.04,77.61,78.01,177643.0
2025-04-01 12:00:00,78.03,78.42,77.77,77.81,186607.0,78.03,78.42,77.77,77.81,186607.0
2025-04-01 12:30:00,77.8,78.04,77.54,77.68,210130.0,77.8,78.04,77.54,77.68,210130.0
2025-04-01 13:00:00,77.68,78.03,77.66,77.83,190865.0,77.68,78.03,77.66,77.83,190865.0
2025-04-01 13:30:00,77.83,78.16,77.58,77.62,214920.0,77.83,78.16,77.58,77.62,214920.0
2025-04-01 14:00:00,77.65,77.68,77.1,77.15,276565.0,77.65,77.68,77.1,77.15,276565.0
2025-04-01 14:30:00,77.15,77.83,77.13,77.64,233083.0,77.15,77.83,77.13,77.64,233083.0
2025-04-01 15:00:00,77.64,78.02,77.58,77.74,195680.0,77.64,78.02,77.58,77.74,195680.0
2025-04-01 15:30:00,77.72,78.55,77.72,78.47,669474.0,77.72,78.55,77.72,78.47,669474.0
2025-04-02 09:30:00,75.37,78.84,75.37,78.56,583468.0,75.37,78.84,75.37,78.56,583468.0
2025-04-02 10:00:00,78.51,79.63,78.39,79.37,289848.0,78.51,79.63,78.39,79.37,289848.0
2025-04-02 10:30:00,79.37,79.96,79.3,79.95,326722.0,79.37,79.96,79.3,79.95,326722.0
2025-04-02 11:00:00,79.95,80.01,79.32,79.93,341131.0,79.95,80.01,79.32,79.93,341131.0
2025-04-02 11:30:00,79.91,80.27,79.78,80.22,385943.0,79.91,80.27,79.78,80.22,385943.0
2025-04-02 12:00:00,80.22,81.14,80.09,81.11,231167.0,80.22,81.14,80.09,81.11,231167.0
2025-04-02 12:30:00,81.08,81.14,80.55,80.82,332136.0,81.08,81.14,80.55,80.82,332136.0
2025-04-02 13:00:00,80.79,81.21,80.68,80.7,234197.0,80.79,81.21,80.68,80.7,234197.0
2025-04-02 13:30:00,80.68,80.73,79.84,80.04,208925.0,80.68,80.73,79.84,80.04,208925.0
2025-04-02 14:00:00,80.02,80.11,79.31,79.31,207952.0,80.02,80.11,79.31,79.31,207952.0
2025-04-02 14:30:00,79.26,79.87,79.1,79.13,214600.0,79.26,79.87,79.1,79.13,214600.0
2025-04-02 15:00:00,79.13,79.71,79.12,79.62,270842.0,79.13,79.71,79.12,79.62,270842.0
2025-04-02 15:30:00,79.59,80.42,79.46,80.11,662915.0,79.59,80.42,79.46,80.11,662915.0
2025-04-03 09:30:00,73.22,75.55,72.99,74.62,1926557.0,73.22,75.55,72.99,74.62,1926557.0
2025-04-03 10:00:00,74.59,74.83,73.0,73.34,717933.0,74.59,74.83,73.0,73.34,717933.0
2025-04-03 10:30:00,73.32,73.57,72.55,72.91,720385.0,73.32,73.57,72.55,72.91,720385.0
2025-04-03 11:00:00,72.91,73.93,72.53,73.65,644322.0,72.91,73.93,72.53,73.65,644322.0
2025-04-03 11:30:00,73.65,74.4,73.6,73.91,727714.0,73.65,74.4,73.6,73.91,727714.0
2025-04-03 12:00:00,73.88,74.6,73.87,74.29,281108.0,73.88,74.6,73.87,74.29,281108.0
2025-04-03 12:30:00,74.31,74.43,73.05,73.15,534400.0,74.31,74.43,73.05,73.15,534400.0
2025-04-03 13:00:00,73.19,73.54,72.91,73.11,543845.0,73.19,73.54,72.91,73.11,543845.0
2025-04-03 13:30:00,73.1,73.62,72.94,73.03,322553.0,73.1,73.62,72.94,73.03,322553.0
2025-04-03 14:00:00,73.04,73.16,72.12,72.39,911255.0,73.04,73.16,72.12,72.39,911255.0
2025-04-03 14:30:00,72.39,73.19,72.3,72.88,1518413.0,72.39,73.19,72.3,72.88,1518413.0
2025-04-03 15:00:00,72.85,72.88,72.14,72.2,558121.0,72.85,72.88,72.14,72.2,558121.0
2025-04-03 15:30:00,72.19,72.27,71.14,71.27,2958280.0,72.19,72.27,71.14,71.27,2958280.0
2025-04-04 09:30:00,67.52,68.8,65.17,66.46,2579178.0,67.52,68.8,65.17,66.46,2579178.0
2025-04-04 10:00:00,66.45,66.62,64.2,64.23,1468468.0,66.45,66.62,64.2,64.23,1468468.0
2025-04-04 10:30:00,64.22,64.65,62.59,64.32,1455370.0,64.22,64.65,62.59,64.32,1455370.0
2025-04-04 11:00:00,64.28,66.69,64.18,65.53,1233482.0,64.28,66.69,64.18,65.53,1233482.0
2025-04-04 11:30:00,65.61,65.96,64.8,64.98,863850.0,65.61,65.96,64.8,64.98,863850.0
2025-04-04 12:00:00,64.91,65.89,64.66,64.89,712238.0,64.91,65.89,64.66,64.89,712238.0
2025-04-04 12:30:00,64.86,65.28,64.38,64.87,570261.0,64.86,65.28,64.38,64.87,570261.0
2025-04-04 13:00:00,64.83,65.23,64.11,64.96,640035.0,64.83,65.23,64.11,64.96,640035.0
2025-04-04 13:30:00,64.92,66.11,64.61,66.11,591621.0,64.92,66.11,64.61,66.11,591621.0
2025-04-04 14:00:00,66.11,66.35,64.64,64.7,501243.0,66.11,66.35,64.64,64.7,501243.0
2025-04-04 14:30:00,64.67,64.87,63.95,64.06,629174.0,64.67,64.87,63.95,64.06,629174.0
2025-04-04 15:00:00,64.05,65.2,63.77,64.84,1310881.0,64.05,65.2,63.77,64.84,1310881.0
2025-04-04 15:30:00,64.84,65.69,64.14,64.34,2263347.0,64.84,65.69,64.14,64.34,2263347.0
2025-04-07 09:30:00,59.8,65.48,59.43,65.36,2705791.0,59.8,65.48,59.43,65.36,2705791.0
2025-04-07 10:00:00,65.24,70.69,64.97,65.67,2030340.0,65.24,70.69,64.97,65.67,2030340.0
2025-04-07 10:30:00,65.65,68.63,64.9,67.8,961725.0,65.65,68.63,64.9,67.8,961725.0
2025-04-07 11:00:00,67.7,68.8,65.6,66.13,775988.0,67.7,68.8,65.6,66.13,775988.0
2025-04-07 11:30:00,66.2,68.18,66.18,66.73,627785.0,66.2,68.18,66.18,66.73,627785.0
2025-04-07 12:00:00,66.73,66.85,65.34,66.52,428840.0,66.73,66.85,65.34,66.52,428840.0
2025-04-07 12:30:00,66.52,67.42,66.35,66.64,668040.0,66.52,67.42,66.35,66.64,668040.0
2025-04-07 13:00:00,66.63,69.03,66.63,68.94,838867.0,66.63,69.03,66.63,68.94,838867.0
2025-04-07 13:30:00,68.94,69.56,67.91,68.7,850802.0,68.94,69.56,67.91,68.7,850802.0
2025-04-07 14:00:00,68.75,69.1,67.69,67.8,728352.0,68.75,69.1,67.69,67.8,728352.0
2025-04-07 14:30:00,67.81,68.66,67.34,67.49,774449.0,67.81,68.66,67.34,67.49,774449.0
2025-04-07 15:00:00,67.49,68.29,67.38,67.49,968867.0,67.49,68.29,67.38,67.49,968867.0
2025-04-07 15:30:00,67.49,68.53,67.38,68.17,1971099.0,67.49,68.53,67.38,68.17,1971099.0
2025-04-08 09:30:00,72.64,74.46,71.95,73.3,2345987.0,72.64,74.46,71.95,73.3,2345987.0
2025-04-08 10:00:00,73.3,74.21,73.0,73.62,1441654.0,73.3,74.21,73.0,73.62,1441654.0
2025-04-08 10:30:00,73.62,73.79,72.44,72.48,1432715.0,73.62,73.79,72.44,72.48,1432715.0
2025-04-08 11:00:00,72.48,73.07,71.91,72.0,908922.0,72.48,73.07,71.91,72.0,908922.0
2025-04-08 11:30:00,72.0,73.1,71.95,72.6,561950.0,72.0,73.1,71.95,72.6,561950.0
2025-04-08 12:00:00,72.6,72.66,71.02,71.33,686674.0,72.6,72.66,71.02,71.33,686674.0
2025-04-08 12:30:00,71.33,71.51,70.17,70.29,585890.0,71.33,71.51,70.17,70.29,585890.0
2025-04-08 13:00:00,70.29,70.59,69.56,69.7,710650.0,70.29,70.59,69.56,69.7,710650.0
2025-04-08 13:30:00,69.71,71.49,69.58,71.03,669919.0,69.71,71.49,69.58,71.03,669919.0
2025-04-08 14:00:00,70.99,71.02,70.04,70.11,445445.0,70.99,71.02,70.04,70.11,445445.0
2025-04-08 14:30:00,70.1,71.27,69.74,69.79,672973.0,70.1,71.27,69.74,69.79,672973.0
2025-04-08 15:00:00,69.79,69.9,68.2,69.2,987620.0,69.79,69.9,68.2,69.2,987620.0
2025-04-08 15:30:00,69.19,69.6,67.78,69.51,2144591.0,69.19,69.6,67.78,69.51,2144591.0
2025-04-09 09:30:00,68.91,72.57,68.64,71.51,1185193.0,68.91,72.57,68.64,71.51,1185193.0
2025-04-09 10:00:00,71.58,72.27,69.81,70.2,832807.0,71.58,72.27,69.81,70.2,832807.0
2025-04-09 10:30:00,70.26,70.86,68.6,68.74,396244.0,70.26,70.86,68.6,68.74,396244.0
2025-04-09 11:00:00,68.61,70.24,68.59,69.83,464194.0,68.61,70.24,68.59,69.83,464194.0
2025-04-09 11:30:00,69.83,70.11,69.14,69.4,268048.0,69.83,70.11,69.14,69.4,268048.0
2025-04-09 12:00:00,69.32,70.07,69.09,69.69,219785.0,69.32,70.07,69.09,69.69,219785.0
2025-04-09 12:30:00,69.63,70.74,69.55,70.22,307165.0,69.63,70.74,69.55,70.22,307165.0
2025-04-09 13:00:00,70.23,75.87,69.4,73.63,1170152.0,70.23,75.87,69.4,73.63,1170152.0
2025-04-09 13:30:00,73.63,76.17,73.46,75.68,2203369.0,73.63,76.17,73.46,75.68,2203369.0
2025-04-09 14:00:00,75.79,77.29,75.51,77.0,2746628.0,75.79,77.29,75.51,77.0,2746628.0
2025-04-09 14:30:00,77.05,77.65,74.45,74.59,1622798.0,77.05,77.65,74.45,74.59,1622798.0
2025-04-09 15:00:00,74.57,76.55,74.31,75.88,1267915.0,74.57,76.55,74.31,75.88,1267915.0
2025-04-09 15:30:00,75.91,76.75,75.06,76.0,3445201.0,75.91,76.75,75.06,76.0,3445201.0
2025-04-10 09:30:00,74.0,74.5,72.5,72.59,883049.0,74.0,74.5,72.5,72.59,883049.0
2025-04-10 10:00:00,72.59,73.57,72.17,73.04,630798.0,72.59,73.57,72.17,73.04,630798.0
2025-04-10 10:30:00,73.08,74.23,72.86,72.91,674304.0,73.08,74.23,72.86,72.91,674304.0
2025-04-10 11:00:00,72.91,73.87,72.47,72.48,421101.0,72.91,73.87,72.47,72.48,421101.0
2025-04-10 11:30:00,72.48,72.63,71.34,71.45,536182.0,72.48,72.63,71.34,71.45,536182.0
2025-04-10 12:00:00,71.39,71.79,69.89,70.41,683160.0,71.39,71.79,69.89,70.41,683160.0
2025-04-10 12:30:00,70.41,72.2,70.41,71.98,403706.0,70.41,72.2,70.41,71.98,403706.0
2025-04-10 13:00:00,71.96,72.98,70.43,71.61,524853.0,71.96,72.98,70.43,71.61,524853.0
2025-04-10 13:30:00,71.55,73.07,71.44,72.83,420906.0,71.55,73.07,71.44,72.83,420906.0
2025-04-10 14:00:00,72.83,73.41,71.92,73.25,394457.0,72.83,73.41,71.92,73.25,394457.0
2025-04-10 14:30:00,73.24,73.55,72.57,72.98,386841.0,73.24,73.55,72.57,72.98,386841.0
2025-04-10 15:00:00,72.96,73.45,72.07,72.17,460850.0,72.96,73.45,72.07,72.17,460850.0
2025-04-10 15:30:00,72.11,72.81,71.4,72.63,1401442.0,72.11,72.81,71.4,72.63,1401442.0
2025-04-11 09:30:00,72.99,73.8,71.19,72.15,741728.0,72.99,73.8,71.19,72.15,741728.0
2025-04-11 10:00:00,72.13,72.56,70.62,70.87,803443.0,72.13,72.56,70.62,70.87,803443.0
2025-04-11 10:30:00,70.87,72.13,70.75,71.87,616606.0,70.87,72.13,70.75,71.87,616606.0
2025-04-11 11:00:00,71.87,72.92,71.45,71.84,503064.0,71.87,72.92,71.45,71.84,503064.0
2025-04-11 11:30:00,71.83,72.43,71.72,72.28,367015.0,71.83,72.43,71.72,72.28,367015.0
2025-04-11 12:00:00,72.32,72.32,71.62,71.68,394966.0,72.32,72.32,71.62,71.68,394966.0
2025-04-11 12:30:00,71.68,72.92,71.67,72.44,350596.0,71.68,72.92,71.67,72.44,350596.0
2025-04-11 13:00:00,72.45,72.7,71.82,71.87,381909.0,72.45,72.7,71.82,71.87,381909.0
2025-04-11 13:30:00,71.89,73.45,71.73,72.92,590582.0,71.89,73.45,71.73,72.92,590582.0
2025-04-11 14:00:00,72.97,73.07,72.47,72.86,406310.0,72.97,73.07,72.47,72.86,406310.0
2025-04-11 14:30:00,72.86,73.05,72.45,72.59,300436.0,72.86,73.05,72.45,72.59,300436.0
2025-04-11 15:00:00,72.58,73.02,72.57,72.62,488160.0,72.58,73.02,72.57,72.62,488160.0
2025-04-11 15:30:00,72.61,72.78,72.06,72.65,1623925.0,72.61,72.78,72.06,72.65,1623925.0
2025-04-14 09:30:00,76.5,76.78,73.88,74.51,1579099.0,76.5,76.78,73.88,74.51,1579099.0
2025-04-14 10:00:00,74.58,75.33,74.45,75.05,465271.0,74.58,75.33,74.45,75.05,465271.0
2025-04-14 10:30:00,75.05,75.5,74.73,74.79,525571.0,75.05,75.5,74.73,74.79,525571.0
2025-04-14 11:00:00,74.75,74.82,73.84,73.91,383904.0,74.75,74.82,73.84,73.91,383904.0
2025-04-14 11:30:00,73.9,74.26,73.22,73.35,270743.0,73.9,74.26,73.22,73.35,270743.0
2025-04-14 12:00:00,73.31,73.83,73.18,73.55,297185.0,73.31,73.83,73.18,73.55,297185.0
2025-04-14 12:30:00,73.52,73.91,73.35,73.43,324762.0,73.52,73.91,73.35,73.43,324762.0
2025-04-14 13:00:00,73.39,74.17,73.32,73.56,347960.0,73.39,74.17,73.32,73.56,347960.0
2025-04-14 13:30:00,73.53,73.73,73.27,73.53,312969.0,73.53,73.73,73.27,73.53,312969.0
2025-04-14 14:00:00,73.5,74.18,73.49,74.11,365739.0,73.5,74.18,73.49,74.11,365739.0
2025-04-14 14:30:00,74.08,74.39,74.01,74.15,405897.0,74.08,74.39,74.01,74.15,405897.0
2025-04-14 15:00:00,74.15,74.59,73.93,73.96,535697.0,74.15,74.59,73.93,73.96,535697.0
2025-04-14 15:30:00,73.98,74.3,73.41,73.57,1157701.0,73.98,74.3,73.41,73.57,1157701.0
2025-04-15 09:30:00,73.17,73.52,72.41,73.16,620807.0,73.17,73.52,72.41,73.16,620807.0
2025-04-15 10:00:00,73.16,74.01,72.66,72.7,599011.0,73.16,74.01,72.66,72.7,599011.0
2025-04-15 10:30:00,72.71,73.31,72.7,72.98,671133.0,72.71,73.31,72.7,72.98,671133.0
2025-04-15 11:00:00,73.01,73.6,73.0,73.19,409357.0,73.01,73.6,73.0,73.19,409357.0
2025-04-15 11:30:00,73.19,73.61,73.19,73.38,157016.0,73.19,73.61,73.19,73.38,157016.0
2025-04-15 12:00:00,73.38,73.53,73.19,73.27,190452.0,73.38,73.53,73.19,73.27,190452.0
2025-04-15 12:30:00,73.29,73.38,72.74,72.81,248760.0,73.29,73.38,72.74,72.81,248760.0
2025-04-15 13:00:00,72.79,73.0,72.45,72.59,229742.0,72.79,73.0,72.45,72.59,229742.0
2025-04-15 13:30:00,72.66,73.01,72.54,72.85,227723.0,72.66,73.01,72.54,72.85,227723.0
2025-04-15 14:00:00,72.85,72.95,72.72,72.76,203343.0,72.85,72.95,72.72,72.76,203343.0
2025-04-15 14:30:00,72.77,73.05,72.67,72.96,232564.0,72.77,73.05,72.67,72.96,232564.0
2025-04-15 15:00:00,72.94,73.5,72.89,73.11,352651.0,72.94,73.5,72.89,73.11,352651.0
2025-04-15 15:30:00,73.11,73.36,73.02,73.17,782472.0,73.11,73.36,73.02,73.17,782472.0
2025-04-16 09:30:00,69.13,72.25,69.12,71.93,682032.0,69.13,72.25,69.12,71.93,682032.0
2025-04-16 10:00:00,71.88,72.65,71.8,72.14,408074.0,71.88,72.65,71.8,72.14,408074.0
2025-04-16 10:30:00,72.16,72.53,71.8,72.41,375491.0,72.16,72.53,71.8,72.41,375491.0
2025-04-16 11:00:00,72.41,73.13,72.26,73.03,466132.0,72.41,73.13,72.26,73.03,466132.0
2025-04-16 11:30:00,73.03,73.14,72.59,72.65,277726.0,73.03,73.14,72.59,72.65,277726.0
2025-04-16 12:00:00,72.68,72.78,72.29,72.55,207911.0,72.68,72.78,72.29,72.55,207911.0
2025-04-16 12:30:00,72.53,72.73,72.05,72.08,181082.0,72.53,72.73,72.05,72.08,181082.0
2025-04-16 13:00:00,72.05,72.25,71.91,72.25,172888.0,72.05,72.25,71.91,72.25,172888.0
2025-04-16 13:30:00,72.23,72.24,70.95,71.06,333549.0,72.23,72.24,70.95,71.06,333549.0
2025-04-16 14:00:00,71.05,71.6,70.94,71.45,549406.0,71.05,71.6,70.94,71.45,549406.0
2025-04-16 14:30:00,71.41,71.46,70.89,70.92,296600.0,71.41,71.46,70.89,70.92,296600.0
2025-04-16 15:00:00,70.91,71.02,70.57,70.71,437925.0,70.91,71.02,70.57,70.71,437925.0
2025-04-16 15:30:00,70.73,71.97,70.73,71.85,983378.0,70.73,71.97,70.73,71.85,983378.0
2025-04-17 09:30:00,72.51,72.51,71.5,71.87,455185.0,72.51,72.51,71.5,71.87,455185.0
2025-04-17 10:00:00,71.87,71.98,70.64,70.69,639931.0,71.87,71.98,70.64,70.69,639931.0
2025-04-17 10:30:00,70.7,71.01,70.41,70.7,333158.0,70.7,71.01,70.41,70.7,333158.0
2025-04-17 11:00:00,70.72,71.28,70.64,70.81,232551.0,70.72,71.28,70.64,70.81,232551.0
2025-04-17 11:30:00,70.87,71.47,70.8,71.04,530698.0,70.87,71.47,70.8,71.04,530698.0
2025-04-17 12:00:00,71.03,71.8,70.9,71.67,393727.0,71.03,71.8,70.9,71.67,393727.0
2025-04-17 12:30:00,71.67,71.84,71.32,71.67,294116.0,71.67,71.84,71.32,71.67,294116.0
2025-04-17 13:00:00,71.69,71.86,71.19,71.22,362113.0,71.69,71.86,71.19,71.22,362113.0
2025-04-17 13:30:00,71.22,71.65,71.12,71.43,256252.0,71.22,71.65,71.12,71.43,256252.0
2025-04-17 14:00:00,71.44,71.69,71.41,71.48,210008.0,71.44,71.69,71.41,71.48,210008.0
2025-04-17 14:30:00,71.48,71.63,71.07,71.11,1042054.0,71.48,71.63,71.07,71.11,1042054.0
2025-04-17 15:00:00,71.09,71.41,71.09,71.21,248262.0,71.09,71.41,71.09,71.21,248262.0
2025-04-17 15:30:00,71.21,71.49,70.99,71.16,722689.0,71.21,71.49,70.99,71.16,722689.0
2025-04-21 09:30:00,68.68,69.3,67.61,68.38,714233.0,68.68,69.3,67.61,68.38,714233.0
2025-04-21 10:00:00,68.39,68.5,67.96,68.03,356491.0,68.39,68.5,67.96,68.03,356491.0
2025-04-21 10:30:00,68.03,68.14,67.45,67.62,322194.0,68.03,68.14,67.45,67.62,322194.0
2025-04-21 11:00:00,67.61,67.69,67.03,67.09,363703.0,67.61,67.69,67.03,67.09,363703.0
2025-04-21 11:30:00,67.09,67.15,66.76,66.85,356384.0,67.09,67.15,66.76,66.85,356384.0
2025-04-21 12:00:00,66.85,67.41,66.85,67.33,316425.0,66.85,67.41,66.85,67.33,316425.0
2025-04-21 12:30:00,67.3,67.52,66.98,67.0,436006.0,67.3,67.52,66.98,67.0,436006.0
2025-04-21 13:00:00,67.0,67.16,66.71,66.77,326628.0,67.0,67.16,66.71,66.77,326628.0
2025-04-21 13:30:00,66.77,66.94,66.64,66.67,253497.0,66.77,66.94,66.64,66.67,253497.0
2025-04-21 14:00:00,66.67,66.96,66.59,66.89,250193.0,66.67,66.96,66.59,66.89,250193.0
2025-04-21 14:30:00,66.88,66.98,66.6,66.66,240645.0,66.88,66.98,66.6,66.66,240645.0
2025-04-21 15:00:00,66.65,67.32,66.65,67.1,256689.0,66.65,67.32,66.65,67.1,256689.0
2025-04-21 15:30:00,67.12,67.74,67.1,67.65,876590.0,67.12,67.74,67.1,67.65,876590.0
2025-04-22 09:30:00,67.67,68.24,67.16,68.18,999362.0,67.67,68.24,67.16,68.18,999362.0
2025-04-22 10:00:00,68.2,68.74,68.08,68.4,267235.0,68.2,68.74,68.08,68.4,267235.0
2025-04-22 10:30:00,68.4,68.95,68.23,68.61,347096.0,68.4,68.95,68.23,68.61,347096.0
2025-04-22 11:00:00,68.6,68.8,68.47,68.63,298974.0,68.6,68.8,68.47,68.63,298974.0
2025-04-22 11:30:00,68.64,68.66,68.19,68.49,272558.0,68.64,68.66,68.19,68.49,272558.0
2025-04-22 12:00:00,68.5,69.24,68.47,69.14,281189.0,68.5,69.24,68.47,69.14,281189.0
2025-04-22 12:30:00,69.14,69.26,68.85,68.97,207849.0,69.14,69.26,68.85,68.97,207849.0
2025-04-22 13:00:00,68.97,69.26,68.19,68.27,335261.0,68.97,69.26,68.19,68.27,335261.0
2025-04-22 13:30:00,68.26,68.53,68.09,68.09,171952.0,68.26,68.53,68.09,68.09,171952.0
2025-04-22 14:00:00,68.08,68.69,68.07,68.65,203283.0,68.08,68.69,68.07,68.65,203283.0
2025-04-22 14:30:00,68.67,68.8,68.6,68.66,262812.0,68.67,68.8,68.6,68.66,262812.0
2025-04-22 15:00:00,68.67,68.79,68.4,68.45,386530.0,68.67,68.79,68.4,68.45,386530.0
2025-04-22 15:30:00,68.44,68.72,68.21,68.64,1007911.0,68.44,68.72,68.21,68.64,1007911.0
2025-04-23 09:30:00,73.21,73.64,71.55,72.84,2082437.0,73.21,73.64,71.55,72.84,2082437.0
2025-04-23 10:00:00,72.86,73.13,72.07,72.76,808196.0,72.86,73.13,72.07,72.76,808196.0
2025-04-23 10:30:00,72.73,73.18,72.53,72.64,666754.0,72.73,73.18,72.53,72.64,666754.0
2025-04-23 11:00:00,72.67,73.0,71.76,71.93,583941.0,72.67,73.0,71.76,71.93,583941.0
2025-04-23 11:30:00,71.94,72.12,71.19,71.67,366509.0,71.94,72.12,71.19,71.67,366509.0
2025-04-23 12:00:00,71.67,71.76,71.0,71.36,237897.0,71.67,71.76,71.0,71.36,237897.0
2025-04-23 12:30:00,71.38,71.96,71.31,71.87,207925.0,71.38,71.96,71.31,71.87,207925.0
2025-04-23 13:00:00,71.86,72.07,71.44,71.8,227181.0,71.86,72.07,71.44,71.8,227181.0
2025-04-23 13:30:00,71.82,71.94,71.43,71.59,194428.0,71.82,71.94,71.43,71.59,194428.0
2025-04-23 14:00:00,71.58,71.74,71.26,71.31,285581.0,71.58,71.74,71.26,71.31,285581.0
2025-04-23 14:30:00,71.33,71.54,71.06,71.2,417978.0,71.33,71.54,71.06,71.2,417978.0
2025-04-23 15:00:00,71.2,71.32,70.52,70.59,356421.0,71.2,71.32,70.52,70.59,356421.0
2025-04-23 15:30:00,70.61,70.89,70.36,70.72,1133247.0,70.61,70.89,70.36,70.72,1133247.0
2025-04-24 09:30:00,71.56,73.94,71.56,73.92,881459.0,71.56,73.94,71.56,73.92,881459.0
2025-04-24 10:00:00,73.85,74.47,73.63,74.3,884944.0,73.85,74.47,73.63,74.3,884944.0
2025-04-24 10:30:00,74.3,74.42,73.89,74.34,1010665.0,74.3,74.42,73.89,74.34,1010665.0
2025-04-24 11:00:00,74.34,74.96,74.28,74.71,775841.0,74.34,74.96,74.28,74.71,775841.0
2025-04-24 11:30:00,74.7,75.13,74.49,74.83,524942.0,74.7,75.13,74.49,74.83,524942.0
2025-04-24 12:00:00,74.84,74.91,74.61,74.78,264943.0,74.84,74.91,74.61,74.78,264943.0
2025-04-24 12:30:00,74.75,75.39,74.75,75.22,333043.0,74.75,75.39,74.75,75.22,333043.0
2025-04-24 13:00:00,75.21,75.46,75.13,75.4,444321.0,75.21,75.46,75.13,75.4,444321.0
2025-04-24 13:30:00,75.42,75.49,75.12,75.4,324306.0,75.42,75.49,75.12,75.4,324306.0
2025-04-24 14:00:00,75.4,75.98,75.37,75.77,558930.0,75.4,75.98,75.37,75.77,558930.0
2025-04-24 14:30:00,75.77,75.98,75.67,75.79,491688.0,75.77,75.98,75.67,75.79,491688.0
2025-04-24 15:00:00,75.8,75.87,75.03,75.05,560169.0,75.8,75.87,75.03,75.05,560169.0
2025-04-24 15:30:00,75.06,75.39,74.78,75.27,1154192.0,75.06,75.39,74.78,75.27,1154192.0
2025-04-25 09:30:00,76.41,77.37,76.22,76.53,1022386.0,76.41,77.37,76.22,76.53,1022386.0
2025-04-25 10:00:00,76.57,77.1,76.01,76.37,775499.0,76.57,77.1,76.01,76.37,775499.0
2025-04-25 10:30:00,76.37,77.18,76.17,76.86,611545.0,76.37,77.18,76.17,76.86,611545.0
2025-04-25 11:00:00,76.88,77.43,76.58,77.02,633004.0,76.88,77.43,76.58,77.02,633004.0
2025-04-25 11:30:00,77.05,77.4,77.0,77.2,300377.0,77.05,77.4,77.0,77.2,300377.0
2025-04-25 12:00:00,77.2,77.65,76.98,77.63,311216.0,77.2,77.65,76.98,77.63,311216.0
2025-04-25 12:30:00,77.63,78.37,77.56,78.15,1193984.0,77.63,78.37,77.56,78.15,1193984.0
2025-04-25 13:00:00,78.15,78.64,78.07,78.64,626673.0,78.15,78.64,78.07,78.64,626673.0
2025-04-25 13:30:00,78.65,79.0,77.24,77.75,792248.0,78.65,79.0,77.24,77.75,792248.0
2025-04-25 14:00:00,77.75,78.02,77.71,77.83,585945.0,77.75,78.02,77.71,77.83,585945.0
2025-04-25 14:30:00,77.84,78.26,77.74,78.03,305229.0,77.84,78.26,77.74,78.03,305229.0
2025-04-25 15:00:00,78.03,78.35,77.96,78.17,460007.0,78.03,78.35,77.96,78.17,460007.0
2025-04-25 15:30:00,78.15,78.2,77.62,77.89,1520344.0,78.15,78.2,77.62,77.89,1520344.0
2025-04-28 09:30:00,76.95,79.25,76.88,78.43,747024.0,76.95,79.25,76.88,78.43,747024.0
2025-04-28 10:00:00,78.47,78.84,78.1,78.61,400945.0,78.47,78.84,78.1,78.61,400945.0
2025-04-28 10:30:00,78.61,78.95,78.3,78.31,507699.0,78.61,78.95,78.3,78.31,507699.0
2025-04-28 11:00:00,78.32,78.47,77.3,77.33,417643.0,78.32,78.47,77.3,77.33,417643.0
2025-04-28 11:30:00,77.33,77.76,77.31,77.57,204879.0,77.33,77.76,77.31,77.57,204879.0
2025-04-28 12:00:00,77.57,77.7,77.39,77.4,215774.0,77.57,77.7,77.39,77.4,215774.0
2025-04-28 12:30:00,77.41,78.12,77.41,77.99,448829.0,77.41,78.12,77.41,77.99,448829.0
2025-04-28 13:00:00,77.96,78.07,77.52,77.65,384904.0,77.96,78.07,77.52,77.65,384904.0
2025-04-28 13:30:00,77.66,78.01,77.57,77.89,183217.0,77.66,78.01,77.57,77.89,183217.0
2025-04-28 14:00:00,77.9,78.05,77.76,77.99,168908.0,77.9,78.05,77.76,77.99,168908.0
2025-04-28 14:30:00,77.98,78.25,77.87,78.12,160292.0,77.98,78.25,77.87,78.12,160292.0
2025-04-28 15:00:00,78.14,78.43,78.09,78.36,273023.0,78.14,78.43,78.09,78.36,273023.0
2025-04-28 15:30:00,78.34,78.51,78.18,78.32,582263.0,78.34,78.51,78.18,78.32,582263.0
2025-04-29 09:30:00,79.41,80.61,78.85,79.75,865136.0,79.41,80.61,78.85,79.75,865136.0
2025-04-29 10:00:00,79.8,80.43,79.51,79.67,864663.0,79.8,80.43,79.51,79.67,864663.0
2025-04-29 10:30:00,79.65,80.18,79.47,79.91,552150.0,79.65,80.18,79.47,79.91,552150.0
2025-04-29 11:00:00,79.9,80.01,79.48,79.64,496631.0,79.9,80.01,79.48,79.64,496631.0
2025-04-29 11:30:00,79.65,79.74,79.31,79.53,218828.0,79.65,79.74,79.31,79.53,218828.0
2025-04-29 12:00:00,79.55,79.89,79.48,79.63,184734.0,79.55,79.89,79.48,79.63,184734.0
2025-04-29 12:30:00,79.61,79.95,79.51,79.81,343889.0,79.61,79.95,79.51,79.81,343889.0
2025-04-29 13:00:00,79.79,80.32,79.64,80.32,414351.0,79.79,80.32,79.64,80.32,414351.0
2025-04-29 13:30:00,80.33,80.79,80.21,80.35,405252.0,80.33,80.79,80.21,80.35,405252.0
2025-04-29 14:00:00,80.37,80.68,80.25,80.61,272363.0,80.37,80.68,80.25,80.61,272363.0
2025-04-29 14:30:00,80.64,80.87,80.6,80.72,382409.0,80.64,80.87,80.6,80.72,382409.0
2025-04-29 15:00:00,80.72,81.08,80.71,80.81,535286.0,80.72,81.08,80.71,80.81,535286.0
2025-04-29 15:30:00,80.81,81.11,80.59,80.72,1191317.0,80.81,81.11,80.59,80.72,1191317.0
2025-04-30 09:30:00,78.07,79.86,77.72,79.07,1120638.0,78.07,79.86,77.72,79.07,1120638.0
2025-04-30 10:00:00,79.08,79.47,78.58,79.44,359712.0,79.08,79.47,78.58,79.44,359712.0
2025-04-30 10:30:00,79.47,80.09,79.26,79.95,612238.0,79.47,80.09,79.26,79.95,612238.0
2025-04-30 11:00:00,79.98,80.74,79.93,80.27,531238.0,79.98,80.74,79.93,80.27,531238.0
2025-04-30 11:30:00,80.29,81.14,80.22,80.75,455534.0,80.29,81.14,80.22,80.75,455534.0
2025-04-30 12:00:00,80.75,80.95,80.24,80.35,207601.0,80.75,80.95,80.24,80.35,207601.0
2025-04-30 12:30:00,80.35,80.63,80.19,80.6,208173.0,80.35,80.63,80.19,80.6,208173.0
2025-04-30 13:00:00,80.59,80.98,80.34,80.86,332282.0,80.59,80.98,80.34,80.86,332282.0
2025-04-30 13:30:00,80.86,81.14,80.83,80.98,244163.0,80.86,81.14,80.83,80.98,244163.0
2025-04-30 14:00:00,80.96,81.53,80.88,81.25,392411.0,80.96,81.53,80.88,81.25,392411.0
2025-04-30 14:30:00,81.22,81.54,81.03,81.34,392929.0,81.22,81.54,81.03,81.34,392929.0
2025-04-30 15:00:00,81.34,81.78,81.29,81.34,578952.0,81.34,81.78,81.29,81.34,578952.0
2025-04-30 15:30:00,81.34,82.56,81.08,82.19,1709669.0,81.34,82.56,81.08,82.19,1709669.0
2025-05-01 09:30:00,87.77,89.3,86.37,87.91,2728145.0,87.77,89.3,86.37,87.91,2728145.0
2025-05-01 10:00:00,88.0,88.33,87.31,88.17,1198279.0,88.0,88.33,87.31,88.17,1198279.0
2025-05-01 10:30:00,88.21,89.11,87.67,88.93,1321660.0,88.21,89.11,87.67,88.93,1321660.0
2025-05-01 11:00:00,88.92,89.34,88.68,88.9,594248.0,88.92,89.34,88.68,88.9,594248.0
2025-05-01 11:30:00,88.93,88.95,88.05,88.26,401313.0,88.93,88.95,88.05,88.26,401313.0
2025-05-01 12:00:00,88.28,88.74,88.19,88.72,416973.0,88.28,88.74,88.19,88.72,416973.0
2025-05-01 12:30:00,88.72,88.73,88.43,88.52,427989.0,88.72,88.73,88.43,88.52,427989.0
2025-05-01 13:00:00,88.53,88.98,88.47,88.63,372794.0,88.53,88.98,88.47,88.63,372794.0
2025-05-01 13:30:00,88.63,88.72,88.18,88.59,264792.0,88.63,88.72,88.18,88.59,264792.0
2025-05-01 14:00:00,88.62,88.9,88.51,88.71,249907.0,88.62,88.9,88.51,88.71,249907.0
2025-05-01 14:30:00,88.71,88.97,88.57,88.82,265898.0,88.71,88.97,88.57,88.82,265898.0
2025-05-01 15:00:00,88.84,89.04,88.69,88.8,477661.0,88.84,89.04,88.69,88.8,477661.0
2025-05-01 15:30:00,88.81,88.87,87.78,87.83,1523378.0,88.81,88.87,87.78,87.83,1523378.0
2025-05-02 09:30:00,89.1,90.76,89.09,90.61,1278739.0,89.1,90.76,89.09,90.61,1278739.0
2025-05-02 10:00:00,90.6,91.06,90.3,90.89,497901.0,90.6,91.06,90.3,90.89,497901.0
2025-05-02 10:30:00,90.88,90.88,90.46,90.62,303212.0,90.88,90.88,90.46,90.62,303212.0
2025-05-02 11:00:00,90.62,91.23,90.58,90.92,434823.0,90.62,91.23,90.58,90.92,434823.0
2025-05-02 11:30:00,90.94,91.59,90.78,91.47,503341.0,90.94,91.59,90.78,91.47,503341.0
2025-05-02 12:00:00,91.5,91.84,91.35,91.62,334011.0,91.5,91.84,91.35,91.62,334011.0
2025-05-02 12:30:00,91.66,91.96,91.41,91.91,361884.0,91.66,91.96,91.41,91.91,361884.0
2025-05-02 13:00:00,91.95,92.02,91.59,91.9,428285.0,91.95,92.02,91.59,91.9,428285.0
2025-05-02 13:30:00,91.9,91.98,91.56,91.66,277958.0,91.9,91.98,91.56,91.66,277958.0
2025-05-02 14:00:00,91.66,91.81,91.5,91.64,328400.0,91.66,91.81,91.5,91.64,328400.0
2025-05-02 14:30:00,91.64,91.7,91.36,91.67,236400.0,91.64,91.7,91.36,91.67,236400.0
2025-05-02 15:00:00,91.65,91.74,91.46,91.59,361455.0,91.65,91.74,91.46,91.59,361455.0
2025-05-02 15:30:00,91.57,91.57,90.99,90.99,1604371.0,91.57,91.57,90.99,90.99,1604371.0
2025-05-05 09:30:00,89.7,91.35,89.44,91.13,453714.0,89.7,91.35,89.44,91.13,453714.0
2025-05-05 10:00:00,91.16,91.57,90.61,90.98,333352.0,91.16,91.57,90.61,90.98,333352.0
2025-05-05 10:30:00,90.97,91.18,90.6,91.13,278027.0,90.97,91.18,90.6,91.13,278027.0
2025-05-05 11:00:00,91.12,91.17,90.72,90.84,241028.0,91.12,91.17,90.72,90.84,241028.0
2025-05-05 11:30:00,90.87,90.87,90.51,90.57,188694.0,90.87,90.87,90.51,90.57,188694.0
2025-05-05 12:00:00,90.56,90.96,90.51,90.95,189884.0,90.56,90.96,90.51,90.95,189884.0
2025-05-05 12:30:00,90.94,91.06,90.82,90.92,176686.0,90.94,91.06,90.82,90.92,176686.0
2025-05-05 13:00:00,90.9,90.92,90.67,90.84,180087.0,90.9,90.92,90.67,90.84,180087.0
2025-05-05 13:30:00,90.83,91.13,90.83,91.1,171437.0,90.83,91.13,90.83,91.1,171437.0
2025-05-05 14:00:00,91.12,91.16,90.72,90.73,377106.0,91.12,91.16,90.72,90.73,377106.0
2025-05-05 14:30:00,90.74,90.94,90.68,90.89,306900.0,90.74,90.94,90.68,90.89,306900.0
2025-05-05 15:00:00,90.88,90.94,90.51,90.51,266684.0,90.88,90.94,90.51,90.51,266684.0
2025-05-05 15:30:00,90.51,90.64,90.1,90.41,857670.0,90.51,90.64,90.1,90.41,857670.0
2025-05-06 09:30:00,87.42,89.4,87.04,88.83,891694.0,87.42,89.4,87.04,88.83,891694.0
2025-05-06 10:00:00,88.84,90.05,88.61,89.57,540706.0,88.84,90.05,88.61,89.57,540706.0
2025-05-06 10:30:00,89.56,90.35,89.48,90.04,546449.0,89.56,90.35,89.48,90.04,546449.0
2025-05-06 11:00:00,90.01,90.43,89.96,90.31,297668.0,90.01,90.43,89.96,90.31,297668.0
2025-05-06 11:30:00,90.32,90.46,90.07,90.3,256245.0,90.32,90.46,90.07,90.3,256245.0
2025-05-06 12:00:00,90.31,91.04,90.25,90.56,306312.0,90.31,91.04,90.25,90.56,306312.0
2025-05-06 12:30:00,90.56,90.63,90.13,90.15,248926.0,90.56,90.63,90.13,90.15,248926.0
2025-05-06 13:00:00,90.18,90.36,90.0,90.21,225372.0,90.18,90.36,90.0,90.21,225372.0
2025-05-06 13:30:00,90.22,90.36,90.03,90.31,339746.0,90.22,90.36,90.03,90.31,339746.0
2025-05-06 14:00:00,90.32,90.9,90.3,90.88,293122.0,90.32,90.9,90.3,90.88,293122.0
2025-05-06 14:30:00,90.83,91.28,90.69,91.26,518644.0,90.83,91.28,90.69,91.26,518644.0
2025-05-06 15:00:00,91.23,91.57,91.18,91.51,1023344.0,91.23,91.57,91.18,91.51,1023344.0
2025-05-06 15:30:00,91.51,92.12,90.69,90.89,2659094.0,91.51,92.12,90.69,90.89,2659094.0
2025-05-07 09:30:00,85.88,87.38,83.51,84.55,3636073.0,85.88,87.38,83.51,84.55,3636073.0
2025-05-07 10:00:00,84.56,85.17,82.8,85.07,1617147.0,84.56,85.17,82.8,85.07,1617147.0
2025-05-07 10:30:00,85.05,85.29,84.06,84.53,1110359.0,85.05,85.29,84.06,84.53,1110359.0
2025-05-07 11:00:00,84.59,85.22,84.22,84.56,426605.0,84.59,85.22,84.22,84.56,426605.0
2025-05-07 11:30:00,84.53,84.79,84.2,84.6,550838.0,84.53,84.79,84.2,84.6,550838.0
2025-05-07 12:00:00,84.55,84.74,84.25,84.68,405048.0,84.55,84.74,84.25,84.68,405048.0
2025-05-07 12:30:00,84.65,85.36,84.49,85.02,325267.0,84.65,85.36,84.49,85.02,325267.0
2025-05-07 13:00:00,84.99,85.2,84.75,85.08,284058.0,84.99,85.2,84.75,85.08,284058.0
2025-05-07 13:30:00,85.09,85.11,84.51,84.53,427253.0,85.09,85.11,84.51,84.53,427253.0
2025-05-07 14:00:00,84.5,84.96,84.23,84.89,486630.0,84.5,84.96,84.23,84.89,486630.0
2025-05-07 14:30:00,84.89,85.39,84.68,85.33,359826.0,84.89,85.39,84.68,85.33,359826.0
2025-05-07 15:00:00,85.34,85.82,85.19,85.54,527991.0,85.34,85.82,85.19,85.54,527991.0
2025-05-07 15:30:00,85.52,86.77,85.4,86.42,1555271.0,85.52,86.77,85.4,86.42,1555271.0
2025-05-08 09:30:00,87.52,88.4,86.62,87.47,695257.0,87.52,88.4,86.62,87.47,695257.0
2025-05-08 10:00:00,87.43,88.15,87.31,87.83,463646.0,87.43,88.15,87.31,87.83,463646.0
2025-05-08 10:30:00,87.83,87.98,87.32,87.51,288386.0,87.83,87.98,87.32,87.51,288386.0
2025-05-08 11:00:00,87.44,88.46,87.28,88.13,304364.0,87.44,88.46,87.28,88.13,304364.0
2025-05-08 11:30:00,88.14,88.34,87.78,87.95,199963.0,88.14,88.34,87.78,87.95,199963.0
2025-05-08 12:00:00,87.97,88.69,87.92,88.15,258579.0,87.97,88.69,87.92,88.15,258579.0
2025-05-08 12:30:00,88.14,88.63,88.04,88.5,200615.0,88.14,88.63,88.04,88.5,200615.0
2025-05-08 13:00:00,88.48,88.64,88.33,88.61,206998.0,88.48,88.64,88.33,88.61,206998.0
2025-05-08 13:30:00,88.61,88.66,88.25,88.35,310622.0,88.61,88.66,88.25,88.35,310622.0
2025-05-08 14:00:00,88.35,88.53,87.81,87.89,960503.0,88.35,88.53,87.81,87.89,960503.0
2025-05-08 14:30:00,87.92,88.01,87.62,87.72,249269.0,87.92,88.01,87.62,87.72,249269.0
2025-05-08 15:00:00,87.7,87.79,87.18,87.36,552719.0,87.7,87.79,87.18,87.36,552719.0
2025-05-08 15:30:00,87.37,87.72,87.04,87.26,1143412.0,87.37,87.72,87.04,87.26,1143412.0
2025-05-09 09:30:00,88.1,88.49,87.11,87.48,335133.0,88.1,88.49,87.11,87.48,335133.0
2025-05-09 10:00:00,87.47,87.59,85.93,85.95,548918.0,87.47,87.59,85.93,85.95,548918.0
2025-05-09 10:30:00,85.98,86.61,85.37,86.58,803725.0,85.98,86.61,85.37,86.58,803725.0
2025-05-09 11:00:00,86.58,87.03,86.15,86.2,471500.0,86.58,87.03,86.15,86.2,471500.0
2025-05-09 11:30:00,86.2,86.57,86.06,86.31,387444.0,86.2,86.57,86.06,86.31,387444.0
2025-05-09 12:00:00,86.36,86.51,86.1,86.44,354555.0,86.36,86.51,86.1,86.44,354555.0
2025-05-09 12:30:00,86.41,86.75,86.31,86.35,270448.0,86.41,86.75,86.31,86.35,270448.0
2025-05-09 13:00:00,86.35,86.43,86.04,86.25,345959.0,86.35,86.43,86.04,86.25,345959.0
2025-05-09 13:30:00,86.25,86.76,86.2,86.7,311606.0,86.25,86.76,86.2,86.7,311606.0
2025-05-09 14:00:00,86.68,86.69,86.18,86.25,272072.0,86.68,86.69,86.18,86.25,272072.0
2025-05-09 14:30:00,86.28,86.42,86.14,86.34,263640.0,86.28,86.42,86.14,86.34,263640.0
2025-05-09 15:00:00,86.34,86.5,86.26,86.28,295081.0,86.34,86.5,86.26,86.28,295081.0
2025-05-09 15:30:00,86.28,86.59,85.94,86.5,908923.0,86.28,86.59,85.94,86.5,908923.0
2025-05-12 09:30:00,92.71,92.87,90.36,91.07,1134511.0,92.71,92.87,90.36,91.07,1134511.0
2025-05-12 10:00:00,91.07,91.67,90.83,91.28,625373.0,91.07,91.67,90.83,91.28,625373.0
2025-05-12 10:30:00,91.3,91.67,90.7,91.56,534592.0,91.3,91.67,90.7,91.56,534592.0
2025-05-12 11:00:00,91.56,91.86,91.17,91.32,425657.0,91.56,91.86,91.17,91.32,425657.0
2025-05-12 11:30:00,91.31,91.8,91.18,91.52,293501.0,91.31,91.8,91.18,91.52,293501.0
2025-05-12 12:00:00,91.48,91.83,91.47,91.6,310934.0,91.48,91.83,91.47,91.6,310934.0
2025-05-12 12:30:00,91.61,92.22,91.59,92.09,254163.0,91.61,92.22,91.59,92.09,254163.0
2025-05-12 13:00:00,92.09,92.29,91.99,92.12,278895.0,92.09,92.29,91.99,92.12,278895.0
2025-05-12 13:30:00,92.1,92.18,91.92,91.93,263069.0,92.1,92.18,91.92,91.93,263069.0
2025-05-12 14:00:00,91.94,92.18,91.79,92.15,312342.0,91.94,92.18,91.79,92.15,312342.0
2025-05-12 14:30:00,92.16,92.23,91.85,91.9,257935.0,92.16,92.23,91.85,91.9,257935.0
2025-05-12 15:00:00,91.89,92.07,91.69,91.76,281833.0,91.89,92.07,91.69,91.76,281833.0
2025-05-12 15:30:00,91.75,92.38,91.71,92.31,981673.0,91.75,92.38,91.71,92.31,981673.0
2025-05-13 09:30:00,92.53,94.46,92.26,94.3,859665.0,92.53,94.46,92.26,94.3,859665.0
2025-05-13 10:00:00,94.32,95.25,94.26,94.86,757371.0,94.32,95.25,94.26,94.86,757371.0
2025-05-13 10:30:00,94.88,95.2,94.52,95.2,375879.0,94.88,95.2,94.52,95.2,375879.0
2025-05-13 11:00:00,95.19,95.46,95.07,95.13,375205.0,95.19,95.46,95.07,95.13,375205.0
2025-05-13 11:30:00,95.12,96.74,95.09,96.71,753789.0,95.12,96.74,95.09,96.71,753789.0
2025-05-13 12:00:00,96.71,97.0,96.39,96.94,390892.0,96.71,97.0,96.39,96.94,390892.0
2025-05-13 12:30:00,96.94,97.85,96.85,97.46,725308.0,96.94,97.85,96.85,97.46,725308.0
2025-05-13 13:00:00,97.46,97.49,97.17,97.18,384431.0,97.46,97.49,97.17,97.18,384431.0
2025-05-13 13:30:00,97.19,97.3,96.82,96.91,400036.0,97.19,97.3,96.82,96.91,400036.0
2025-05-13 14:00:00,96.91,97.29,96.63,97.2,398530.0,96.91,97.29,96.63,97.2,398530.0
2025-05-13 14:30:00,97.21,97.5,97.0,97.4,372446.0,97.21,97.5,97.0,97.4,372446.0
2025-05-13 15:00:00,97.39,97.55,97.1,97.3,430477.0,97.39,97.55,97.1,97.3,430477.0
2025-05-13 15:30:00,97.3,97.71,97.12,97.23,1242623.0,97.3,97.71,97.12,97.23,1242623.0
2025-05-14 09:30:00,99.15,99.47,96.45,96.81,1419542.0,99.15,99.47,96.45,96.81,1419542.0
2025-05-14 10:00:00,96.83,97.14,96.42,97.09,627144.0,96.83,97.14,96.42,97.09,627144.0
2025-05-14 10:30:00,97.09,98.01,96.86,97.84,614087.0,97.09,98.01,96.86,97.84,614087.0
2025-05-14 11:00:00,97.84,98.39,97.55,98.23,566599.0,97.84,98.39,97.55,98.23,566599.0
2025-05-14 11:30:00,98.22,98.23,97.81,98.11,356058.0,98.22,98.23,97.81,98.11,356058.0
2025-05-14 12:00:00,98.08,98.67,98.08,98.63,546391.0,98.08,98.67,98.08,98.63,546391.0
2025-05-14 12:30:00,98.64,98.76,98.21,98.65,338686.0,98.64,98.76,98.21,98.65,338686.0
2025-05-14 13:00:00,98.68,98.69,97.78,97.89,434040.0,98.68,98.69,97.78,97.89,434040.0
2025-05-14 13:30:00,97.9,98.19,97.75,97.92,350971.0,97.9,98.19,97.75,97.92,350971.0
2025-05-14 14:00:00,97.93,97.94,97.61,97.75,249565.0,97.93,97.94,97.61,97.75,249565.0
2025-05-14 14:30:00,97.75,98.09,97.74,97.84,196384.0,97.75,98.09,97.74,97.84,196384.0
2025-05-14 15:00:00,97.86,97.88,97.55,97.61,290832.0,97.86,97.88,97.55,97.61,290832.0
2025-05-14 15:30:00,97.6,98.4,97.51,98.2,819178.0,97.6,98.4,97.51,98.2,819178.0
2025-05-15 09:30:00,95.34,96.29,94.63,95.28,881451.0,95.34,96.29,94.63,95.28,881451.0
2025-05-15 10:00:00,95.28,95.61,94.54,95.0,711192.0,95.28,95.61,94.54,95.0,711192.0
2025-05-15 10:30:00,95.02,95.79,94.71,95.77,330745.0,95.02,95.79,94.71,95.77,330745.0
2025-05-15 11:00:00,95.78,95.89,95.3,95.65,596863.0,95.78,95.89,95.3,95.65,596863.0
2025-05-15 11:30:00,95.65,95.96,95.5,95.69,244528.0,95.65,95.96,95.5,95.69,244528.0
2025-05-15 12:00:00,95.69,95.86,95.59,95.85,150596.0,95.69,95.86,95.59,95.85,150596.0
2025-05-15 12:30:00,95.85,96.19,95.77,95.91,237229.0,95.85,96.19,95.77,95.91,237229.0
2025-05-15 13:00:00,95.92,96.24,95.85,96.12,237637.0,95.92,96.24,95.85,96.12,237637.0
2025-05-15 13:30:00,96.13,96.32,95.97,96.22,171592.0,96.13,96.32,95.97,96.22,171592.0
2025-05-15 14:00:00,96.21,96.3,95.79,96.09,250197.0,96.21,96.3,95.79,96.09,250197.0
2025-05-15 14:30:00,96.09,96.35,96.08,96.22,162800.0,96.09,96.35,96.08,96.22,162800.0
2025-05-15 15:00:00,96.25,96.42,95.56,95.73,389989.0,96.25,96.42,95.56,95.73,389989.0
2025-05-15 15:30:00,95.73,96.13,95.62,96.09,962012.0,95.73,96.13,95.62,96.09,962012.0
2025-05-16 09:30:00,96.62,96.78,95.66,96.14,508846.0,96.62,96.78,95.66,96.14,508846.0
2025-05-16 10:00:00,96.09,96.48,95.81,96.27,156040.0,96.09,96.48,95.81,96.27,156040.0
2025-05-16 10:30:00,96.25,96.25,95.36,95.93,180362.0,96.25,96.25,95.36,95.93,180362.0
2025-05-16 11:00:00,95.96,96.03,95.79,95.96,130081.0,95.96,96.03,95.79,95.96,130081.0
2025-05-16 11:30:00,95.98,96.23,95.87,95.95,127529.0,95.98,96.23,95.87,95.95,127529.0
2025-05-16 12:00:00,95.93,96.26,95.92,96.08,232608.0,95.93,96.26,95.92,96.08,232608.0
2025-05-16 12:30:00,96.06,96.1,95.88,95.92,84170.0,96.06,96.1,95.88,95.92,84170.0
2025-05-16 13:00:00,95.9,96.12,95.87,96.06,95299.0,95.9,96.12,95.87,96.06,95299.0
2025-05-16 13:30:00,96.07,96.14,95.82,95.83,99140.0,96.07,96.14,95.82,95.83,99140.0
2025-05-16 14:00:00,95.84,96.0,95.73,95.92,107601.0,95.84,96.0,95.73,95.92,107601.0
2025-05-16 14:30:00,95.93,96.33,95.89,96.2,204189.0,95.93,96.33,95.89,96.2,204189.0
2025-05-16 15:00:00,96.22,96.32,96.14,96.31,202705.0,96.22,96.32,96.14,96.31,202705.0
2025-05-16 15:30:00,96.29,96.44,96.21,96.41,567693.0,96.29,96.44,96.21,96.41,567693.0
2025-05-19 09:30:00,94.43,95.96,93.61,95.87,639676.0,94.43,95.96,93.61,95.87,639676.0
2025-05-19 10:00:00,95.85,96.57,95.85,96.15,297083.0,95.85,96.57,95.85,96.15,297083.0
2025-05-19 10:30:00,96.15,96.25,95.83,95.86,211341.0,96.15,96.25,95.83,95.86,211341.0
2025-05-19 11:00:00,95.87,96.32,95.84,96.05,144644.0,95.87,96.32,95.84,96.05,144644.0
2025-05-19 11:30:00,96.03,96.47,95.98,96.16,170979.0,96.03,96.47,95.98,96.16,170979.0
2025-05-19 12:00:00,96.18,96.41,96.14,96.35,176444.0,96.18,96.41,96.14,96.35,176444.0
2025-05-19 12:30:00,96.37,96.65,96.31,96.65,188679.0,96.37,96.65,96.31,96.65,188679.0
2025-05-19 13:00:00,96.63,96.9,96.56,96.77,197338.0,96.63,96.9,96.56,96.77,197338.0
2025-05-19 13:30:00,96.77,96.86,96.61,96.62,164751.0,96.77,96.86,96.61,96.62,164751.0
2025-05-19 14:00:00,96.63,96.74,96.43,96.52,153703.0,96.63,96.74,96.43,96.52,153703.0
2025-05-19 14:30:00,96.52,96.68,96.44,96.58,141137.0,96.52,96.68,96.44,96.58,141137.0
2025-05-19 15:00:00,96.58,96.66,96.36,96.42,261373.0,96.58,96.66,96.36,96.42,261373.0
2025-05-19 15:30:00,96.42,96.75,96.3,96.7,608969.0,96.42,96.75,96.3,96.7,608969.0
2025-05-20 09:30:00,95.58,95.88,94.68,95.46,510550.0,95.58,95.88,94.68,95.46,510550.0
2025-05-20 10:00:00,95.46,95.5,94.76,95.0,258758.0,95.46,95.5,94.76,95.0,258758.0
2025-05-20 10:30:00,94.99,95.24,94.82,94.97,186024.0,94.99,95.24,94.82,94.97,186024.0
2025-05-20 11:00:00,94.95,95.16,94.83,95.13,220399.0,94.95,95.16,94.83,95.13,220399.0
2025-05-20 11:30:00,95.14,95.31,95.04,95.27,165605.0,95.14,95.31,95.04,95.27,165605.0
2025-05-20 12:00:00,95.25,95.52,95.16,95.34,185164.0,95.25,95.52,95.16,95.34,185164.0
2025-05-20 12:30:00,95.35,95.69,95.33,95.66,139955.0,95.35,95.69,95.33,95.66,139955.0
2025-05-20 13:00:00,95.66,95.92,95.6,95.9,185754.0,95.66,95.92,95.6,95.9,185754.0
2025-05-20 13:30:00,95.9,95.97,95.36,95.38,177662.0,95.9,95.97,95.36,95.38,177662.0
2025-05-20 14:00:00,95.38,95.46,95.04,95.11,227653.0,95.38,95.46,95.04,95.11,227653.0
2025-05-20 14:30:00,95.09,95.31,95.02,95.06,199962.0,95.09,95.31,95.02,95.06,199962.0
2025-05-20 15:00:00,95.05,95.38,94.7,95.3,253473.0,95.05,95.38,94.7,95.3,253473.0
2025-05-20 15:30:00,95.3,95.88,95.3,95.68,640621.0,95.3,95.88,95.3,95.68,640621.0
2025-05-21 09:30:00,92.77,94.7,92.57,94.54,1228000.0,92.77,94.7,92.57,94.54,1228000.0
2025-05-21 10:00:00,94.56,94.75,94.15,94.22,275639.0,94.56,94.75,94.15,94.22,275639.0
2025-05-21 10:30:00,94.22,94.92,94.12,94.84,224729.0,94.22,94.92,94.12,94.84,224729.0
2025-05-21 11:00:00,94.82,95.15,94.68,95.08,215921.0,94.82,95.15,94.68,95.08,215921.0
2025-05-21 11:30:00,95.09,95.37,94.97,95.28,267966.0,95.09,95.37,94.97,95.28,267966.0
2025-05-21 12:00:00,95.26,95.41,95.1,95.19,141313.0,95.26,95.41,95.1,95.19,141313.0
2025-05-21 12:30:00,95.18,95.26,94.91,94.93,128924.0,95.18,95.26,94.91,94.93,128924.0
2025-05-21 13:00:00,94.93,95.04,93.4,93.45,247499.0,94.93,95.04,93.4,93.45,247499.0
2025-05-21 13:30:00,93.42,94.12,93.23,93.72,266062.0,93.42,94.12,93.23,93.72,266062.0
2025-05-21 14:00:00,93.71,93.75,93.18,93.39,229958.0,93.71,93.75,93.18,93.39,229958.0
2025-05-21 14:30:00,93.38,93.64,93.32,93.37,265873.0,93.38,93.64,93.32,93.37,265873.0
2025-05-21 15:00:00,93.37,93.55,92.19,92.41,545158.0,93.37,93.55,92.19,92.41,545158.0
2025-05-21 15:30:00,92.4,92.92,92.38,92.41,1019619.0,92.4,92.92,92.38,92.41,1019619.0
2025-05-22 09:30:00,92.43,93.18,91.4,93.18,541908.0,92.43,93.18,91.4,93.18,541908.0
2025-05-22 10:00:00,93.14,93.28,92.5,92.88,265944.0,93.14,93.28,92.5,92.88,265944.0
2025-05-22 10:30:00,92.95,93.11,92.54,92.9,267017.0,92.95,93.11,92.54,92.9,267017.0
2025-05-22 11:00:00,92.9,93.43,92.87,93.13,237995.0,92.9,93.43,92.87,93.13,237995.0
2025-05-22 11:30:00,93.1,93.27,92.89,93.0,134051.0,93.1,93.27,92.89,93.0,134051.0
2025-05-22 12:00:00,93.03,93.27,92.89,93.06,148807.0,93.03,93.27,92.89,93.06,148807.0
2025-05-22 12:30:00,93.09,93.12,92.86,92.86,127316.0,93.09,93.12,92.86,92.86,127316.0
2025-05-22 13:00:00,92.9,93.31,92.88,93.25,134365.0,92.9,93.31,92.88,93.25,134365.0
2025-05-22 13:30:00,93.23,93.29,93.02,93.12,239767.0,93.23,93.29,93.02,93.12,239767.0
2025-05-22 14:00:00,93.11,93.44,93.02,93.26,211867.0,93.11,93.44,93.02,93.26,211867.0
2025-05-22 14:30:00,93.24,93.42,93.07,93.27,429783.0,93.24,93.42,93.07,93.27,429783.0
2025-05-22 15:00:00,93.27,93.39,93.13,93.27,201534.0,93.27,93.39,93.13,93.27,201534.0
2025-05-22 15:30:00,93.28,93.3,92.42,92.56,568734.0,93.28,93.3,92.42,92.56,568734.0
2025-05-23 09:30:00,90.0,91.0,89.54,90.49,651764.0,90.0,91.0,89.54,90.49,651764.0
2025-05-23 10:00:00,90.5,91.05,90.47,90.81,376102.0,90.5,91.05,90.47,90.81,376102.0
2025-05-23 10:30:00,90.85,91.39,90.76,90.93,692861.0,90.85,91.39,90.76,90.93,692861.0
2025-05-23 11:00:00,90.95,91.14,90.6,91.06,169120.0,90.95,91.14,90.6,91.06,169120.0
2025-05-23 11:30:00,91.03,91.21,90.63,90.69,219682.0,91.03,91.21,90.63,90.69,219682.0
2025-05-23 12:00:00,90.7,91.34,90.7,91.12,214514.0,90.7,91.34,90.7,91.12,214514.0
2025-05-23 12:30:00,91.12,91.21,90.92,90.97,133073.0,91.12,91.21,90.92,90.97,133073.0
2025-05-23 13:00:00,90.95,91.52,90.91,91.49,251689.0,90.95,91.52,90.91,91.49,251689.0
2025-05-23 13:30:00,91.49,91.59,91.29,91.47,116105.0,91.49,91.59,91.29,91.47,116105.0
2025-05-23 14:00:00,91.45,91.63,91.21,91.38,134797.0,91.45,91.63,91.21,91.38,134797.0
2025-05-23 14:30:00,91.43,91.56,91.16,91.24,216064.0,91.43,91.56,91.16,91.24,216064.0
2025-05-23 15:00:00,91.23,91.37,90.92,90.97,295431.0,91.23,91.37,90.92,90.97,295431.0
2025-05-23 15:30:00,90.96,91.44,90.93,91.17,856926.0,90.96,91.44,90.93,91.17,856926.0
2025-05-27 09:30:00,92.9,93.0,91.89,92.88,755861.0,92.9,93.0,91.89,92.88,755861.0
2025-05-27 10:00:00,92.91,93.12,92.39,92.48,369181.0,92.91,93.12,92.39,92.48,369181.0
2025-05-27 10:30:00,92.48,92.53,92.07,92.33,264572.0,92.48,92.53,92.07,92.33,264572.0
2025-05-27 11:00:00,92.33,92.61,92.28,92.44,220632.0,92.33,92.61,92.28,92.44,220632.0
2025-05-27 11:30:00,92.42,92.7,92.32,92.42,223599.0,92.42,92.7,92.32,92.42,223599.0
2025-05-27 12:00:00,92.42,92.6,92.36,92.48,218601.0,92.42,92.6,92.36,92.48,218601.0
2025-05-27 12:30:00,92.5,92.67,92.4,92.53,143671.0,92.5,92.67,92.4,92.53,143671.0
2025-05-27 13:00:00,92.53,92.9,92.52,92.74,197705.0,92.53,92.9,92.52,92.74,197705.0
2025-05-27 13:30:00,92.75,93.0,92.65,92.97,192943.0,92.75,93.0,92.65,92.97,192943.0
2025-05-27 14:00:00,92.97,93.03,92.51,92.6,184727.0,92.97,93.03,92.51,92.6,184727.0
2025-05-27 14:30:00,92.6,92.64,92.46,92.52,250477.0,92.6,92.64,92.46,92.52,250477.0
2025-05-27 15:00:00,92.5,92.57,92.25,92.37,502532.0,92.5,92.57,92.25,92.37,502532.0
2025-05-27 15:30:00,92.36,92.53,92.12,92.49,1335428.0,92.36,92.53,92.12,92.49,1335428.0
2025-05-28 09:30:00,93.09,93.55,92.35,92.38,724579.0,93.09,93.55,92.35,92.38,724579.0
2025-05-28 10:00:00,92.37,92.74,92.32,92.52,227116.0,92.37,92.74,92.32,92.52,227116.0
2025-05-28 10:30:00,92.52,92.72,92.42,92.46,118792.0,92.52,92.72,92.42,92.46,118792.0
2025-05-28 11:00:00,92.42,92.74,92.33,92.61,188377.0,92.42,92.74,92.33,92.61,188377.0
2025-05-28 11:30:00,92.59,92.7,92.43,92.47,194692.0,92.59,92.7,92.43,92.47,194692.0
2025-05-28 12:00:00,92.45,92.98,92.45,92.98,99361.0,92.45,92.98,92.45,92.98,99361.0
2025-05-28 12:30:00,92.98,93.02,92.78,92.92,120152.0,92.98,93.02,92.78,92.92,120152.0
2025-05-28 13:00:00,92.92,93.29,92.87,93.19,311425.0,92.92,93.29,92.87,93.19,311425.0
2025-05-28 13:30:00,93.19,93.34,93.1,93.22,176325.0,93.19,93.34,93.1,93.22,176325.0
2025-05-28 14:00:00,93.21,93.4,93.12,93.12,169010.0,93.21,93.4,93.12,93.12,169010.0
2025-05-28 14:30:00,93.14,93.18,92.8,93.11,160637.0,93.14,93.18,92.8,93.11,160637.0
2025-05-28 15:00:00,93.12,93.38,92.96,93.02,230285.0,93.12,93.38,92.96,93.02,230285.0
2025-05-28 15:30:00,93.01,93.02,92.42,92.77,553450.0,93.01,93.02,92.42,92.77,553450.0
2025-05-29 09:30:00,90.7,90.7,87.58,88.55,2384729.0,90.7,90.7,87.58,88.55,2384729.0
2025-05-29 10:00:00,88.55,88.89,86.82,87.11,1235775.0,88.55,88.89,86.82,87.11,1235775.0
2025-05-29 10:30:00,87.09,88.03,86.7,87.84,866221.0,87.09,88.03,86.7,87.84,866221.0
2025-05-29 11:00:00,87.84,88.37,87.81,88.17,628766.0,87.84,88.37,87.81,88.17,628766.0
2025-05-29 11:30:00,88.19,88.59,87.91,88.0,623839.0,88.19,88.59,87.91,88.0,623839.0
2025-05-29 12:00:00,88.0,88.24,87.74,87.87,609851.0,88.0,88.24,87.74,87.87,609851.0
2025-05-29 12:30:00,87.87,87.95,87.46,87.65,720864.0,87.87,87.95,87.46,87.65,720864.0
2025-05-29 13:00:00,87.65,87.81,87.25,87.29,608940.0,87.65,87.81,87.25,87.29,608940.0
2025-05-29 13:30:00,87.29,87.53,87.16,87.27,488017.0,87.29,87.53,87.16,87.27,488017.0
2025-05-29 14:00:00,87.26,87.32,86.72,86.75,688226.0,87.26,87.32,86.72,86.75,688226.0
2025-05-29 14:30:00,86.75,87.26,86.72,86.85,631070.0,86.75,87.26,86.72,86.85,631070.0
2025-05-29 15:00:00,86.87,86.97,86.4,86.44,928069.0,86.87,86.97,86.4,86.44,928069.0
2025-05-29 15:30:00,86.44,86.83,86.26,86.39,2103254.0,86.44,86.83,86.26,86.39,2103254.0
2025-05-30 09:30:00,85.94,86.0,83.85,84.28,1447431.0,85.94,86.0,83.85,84.28,1447431.0
2025-05-30 10:00:00,84.32,85.55,84.31,85.48,690656.0,84.32,85.55,84.31,85.48,690656.0
2025-05-30 10:30:00,85.48,85.71,85.31,85.48,394510.0,85.48,85.71,85.31,85.48,394510.0
2025-05-30 11:00:00,85.51,85.74,85.3,85.6,297960.0,85.51,85.74,85.3,85.6,297960.0
2025-05-30 11:30:00,85.58,85.65,85.09,85.2,246369.0,85.58,85.65,85.09,85.2,246369.0
2025-05-30 12:00:00,85.2,85.31,84.63,84.69,504085.0,85.2,85.31,84.63,84.69,504085.0
2025-05-30 12:30:00,84.7,84.75,84.3,84.55,374637.0,84.7,84.75,84.3,84.55,374637.0
2025-05-30 13:00:00,84.55,85.11,84.51,84.97,364164.0,84.55,85.11,84.51,84.97,364164.0
2025-05-30 13:30:00,84.97,85.22,84.9,85.01,316296.0,84.97,85.22,84.9,85.01,316296.0
2025-05-30 14:00:00,85.01,85.66,85.0,85.62,264822.0,85.01,85.66,85.0,85.62,264822.0
2025-05-30 14:30:00,85.63,85.96,85.56,85.87,218226.0,85.63,85.96,85.56,85.87,218226.0
2025-05-30 15:00:00,85.86,86.37,85.83,86.33,401821.0,85.86,86.37,85.83,86.33,401821.0
2025-05-30 15:30:00,86.32,86.7,86.0,86.58,1708512.0,86.32,86.7,86.0,86.58,1708512.0
2025-06-02 09:30:00,86.31,87.49,86.27,86.91,639854.0,86.31,87.49,86.27,86.91,639854.0
2025-06-02 10:00:00,86.86,87.4,86.57,87.36,425087.0,86.86,87.4,86.57,87.36,425087.0
2025-06-02 10:30:00,87.35,87.94,87.34,87.72,350802.0,87.35,87.94,87.34,87.72,350802.0
2025-06-02 11:00:00,87.73,88.18,87.48,87.99,346585.0,87.73,88.18,87.48,87.99,346585.0
2025-06-02 11:30:00,88.01,88.39,87.98,88.22,303016.0,88.01,88.39,87.98,88.22,303016.0
2025-06-02 12:00:00,88.24,88.46,88.1,88.32,186398.0,88.24,88.46,88.1,88.32,186398.0
2025-06-02 12:30:00,88.33,88.52,88.18,88.23,259555.0,88.33,88.52,88.18,88.23,259555.0
2025-06-02 13:00:00,88.23,88.74,88.22,88.69,249475.0,88.23,88.74,88.22,88.69,249475.0
2025-06-02 13:30:00,88.69,88.81,88.64,88.77,205509.0,88.69,88.81,88.64,88.77,205509.0
2025-06-02 14:00:00,88.78,89.16,88.72,89.07,317150.0,88.78,89.16,88.72,89.07,317150.0
2025-06-02 14:30:00,89.08,89.4,89.03,89.36,260480.0,89.08,89.4,89.03,89.36,260480.0
2025-06-02 15:00:00,89.36,89.54,89.33,89.48,364643.0,89.36,89.54,89.33,89.48,364643.0
2025-06-02 15:30:00,89.47,89.82,89.14,89.78,1126628.0,89.47,89.82,89.14,89.78,1126628.0
2025-06-03 09:30:00,90.46,91.79,90.02,91.7,993692.0,90.46,91.79,90.02,91.7,993692.0
2025-06-03 10:00:00,91.73,92.58,91.58,92.45,779708.0,91.73,92.58,91.58,92.45,779708.0
2025-06-03 10:30:00,92.45,93.37,91.76,93.34,672452.0,92.45,93.37,91.76,93.34,672452.0
2025-06-03 11:00:00,93.35,93.69,93.0,93.3,660897.0,93.35,93.69,93.0,93.3,660897.0
2025-06-03 11:30:00,93.3,93.63,93.14,93.46,399646.0,93.3,93.63,93.14,93.46,399646.0
2025-06-03 12:00:00,93.48,93.99,93.42,93.87,351512.0,93.48,93.99,93.42,93.87,351512.0
2025-06-03 12:30:00,93.86,94.05,93.76,93.96,276943.0,93.86,94.05,93.76,93.96,276943.0
2025-06-03 13:00:00,93.97,94.57,93.94,94.51,354576.0,93.97,94.57,93.94,94.51,354576.0
2025-06-03 13:30:00,94.52,94.91,94.27,94.32,703407.0,94.52,94.91,94.27,94.32,703407.0
2025-06-03 14:00:00,94.32,94.34,93.8,94.27,464308.0,94.32,94.34,93.8,94.27,464308.0
2025-06-03 14:30:00,94.26,94.65,94.25,94.54,382703.0,94.26,94.65,94.25,94.54,382703.0
2025-06-03 15:00:00,94.55,94.75,94.37,94.54,479179.0,94.55,94.75,94.37,94.54,479179.0
2025-06-03 15:30:00,94.53,94.57,94.25,94.51,1004202.0,94.53,94.57,94.25,94.51,1004202.0
2025-06-04 09:30:00,94.77,96.09,94.67,95.52,876900.0,94.77,96.09,94.67,95.52,876900.0
2025-06-04 10:00:00,95.52,96.12,94.98,96.12,621965.0,95.52,96.12,94.98,96.12,621965.0
2025-06-04 10:30:00,96.11,96.2,95.66,96.03,364750.0,96.11,96.2,95.66,96.03,364750.0
2025-06-04 11:00:00,96.03,96.36,95.78,95.79,283126.0,96.03,96.36,95.78,95.79,283126.0
2025-06-04 11:30:00,95.81,96.1,95.74,95.9,220024.0,95.81,96.1,95.74,95.9,220024.0
2025-06-04 12:00:00,95.87,95.91,95.41,95.75,345814.0,95.87,95.91,95.41,95.75,345814.0
2025-06-04 12:30:00,95.73,95.8,95.37,95.38,169796.0,95.73,95.8,95.37,95.38,169796.0
2025-06-04 13:00:00,95.38,95.65,94.89,95.22,1650968.0,95.38,95.65,94.89,95.22,1650968.0
2025-06-04 13:30:00,95.22,95.26,94.94,95.11,277947.0,95.22,95.26,94.94,95.11,277947.0
2025-06-04 14:00:00,95.1,95.21,95.01,95.16,149272.0,95.1,95.21,95.01,95.16,149272.0
2025-06-04 14:30:00,95.17,95.29,95.04,95.08,141806.0,95.17,95.29,95.04,95.08,141806.0
2025-06-04 15:00:00,95.09,95.2,94.95,95.07,255470.0,95.09,95.2,94.95,95.07,255470.0
2025-06-04 15:30:00,95.06,95.09,94.73,94.91,967866.0,95.06,95.09,94.73,94.91,967866.0
2025-06-05 09:30:00,95.65,95.92,94.38,94.51,533683.0,95.65,95.92,94.38,94.51,533683.0
2025-06-05 10:00:00,94.51,94.94,94.29,94.92,298190.0,94.51,94.94,94.29,94.92,298190.0
2025-06-05 10:30:00,94.92,95.5,94.44,95.49,260723.0,94.92,95.5,94.44,95.49,260723.0
2025-06-05 11:00:00,95.49,96.24,95.32,96.17,356043.0,95.49,96.24,95.32,96.17,356043.0
2025-06-05 11:30:00,96.19,96.53,95.93,96.47,382794.0,96.19,96.53,95.93,96.47,382794.0
2025-06-05 12:00:00,96.47,96.56,95.92,95.98,368026.0,96.47,96.56,95.92,95.98,368026.0
2025-06-05 12:30:00,95.97,96.12,95.28,95.38,448006.0,95.97,96.12,95.28,95.38,448006.0
2025-06-05 13:00:00,95.34,96.05,95.25,95.88,308824.0,95.34,96.05,95.25,95.88,308824.0
2025-06-05 13:30:00,95.87,96.02,95.73,95.78,238894.0,95.87,96.02,95.73,95.78,238894.0
2025-06-05 14:00:00,95.78,95.82,95.18,95.73,286269.0,95.78,95.82,95.18,95.73,286269.0
2025-06-05 14:30:00,95.73,95.9,95.58,95.62,185096.0,95.73,95.9,95.58,95.62,185096.0
2025-06-05 15:00:00,95.61,95.77,94.62,95.12,412044.0,95.61,95.77,94.62,95.12,412044.0
2025-06-05 15:30:00,95.12,95.58,94.94,95.15,616668.0,95.12,95.58,94.94,95.15,616668.0
2025-06-06 09:30:00,96.11,96.61,95.26,95.98,736679.0,96.11,96.61,95.26,95.98,736679.0
2025-06-06 10:00:00,95.98,96.64,95.85,96.34,326689.0,95.98,96.64,95.85,96.34,326689.0
2025-06-06 10:30:00,96.32,97.06,96.22,96.92,302575.0,96.32,97.06,96.22,96.92,302575.0
2025-06-06 11:00:00,96.92,97.27,96.66,96.91,305999.0,96.92,97.27,96.66,96.91,305999.0
2025-06-06 11:30:00,96.94,97.13,96.72,97.03,195605.0,96.94,97.13,96.72,97.03,195605.0
2025-06-06 12:00:00,97.03,97.32,96.95,97.28,246633.0,97.03,97.32,96.95,97.28,246633.0
2025-06-06 12:30:00,97.29,97.32,96.85,97.06,183652.0,97.29,97.32,96.85,97.06,183652.0
2025-06-06 13:00:00,97.06,97.24,96.99,97.11,129110.0,97.06,97.24,96.99,97.11,129110.0
2025-06-06 13:30:00,97.1,97.31,97.0,97.31,148738.0,97.1,97.31,97.0,97.31,148738.0
2025-06-06 14:00:00,97.33,97.63,97.33,97.44,253459.0,97.33,97.63,97.33,97.44,253459.0
2025-06-06 14:30:00,97.44,97.61,97.33,97.36,162517.0,97.44,97.61,97.33,97.36,162517.0
2025-06-06 15:00:00,97.37,97.54,97.31,97.4,213882.0,97.37,97.54,97.31,97.4,213882.0
2025-06-06 15:30:00,97.41,97.45,97.12,97.24,751100.0,97.41,97.45,97.12,97.24,751100.0
2025-06-09 09:30:00,97.98,98.48,97.27,97.93,890791.0,97.98,98.48,97.27,97.93,890791.0
2025-06-09 10:00:00,97.93,98.72,97.87,98.47,439435.0,97.93,98.72,97.87,98.47,439435.0
2025-06-09 10:30:00,98.47,98.83,98.1,98.11,308460.0,98.47,98.83,98.1,98.11,308460.0
2025-06-09 11:00:00,98.11,98.28,97.56,97.65,323864.0,98.11,98.28,97.56,97.65,323864.0
2025-06-09 11:30:00,97.66,97.9,97.57,97.8,573038.0,97.66,97.9,97.57,97.8,573038.0
2025-06-09 12:00:00,97.79,98.04,97.5,97.63,304600.0,97.79,98.04,97.5,97.63,304600.0
2025-06-09 12:30:00,97.65,97.77,97.46,97.54,227848.0,97.65,97.77,97.46,97.54,227848.0
2025-06-09 13:00:00,97.56,97.82,97.27,97.31,214639.0,97.56,97.82,97.27,97.31,214639.0
2025-06-09 13:30:00,97.32,97.32,97.02,97.17,190049.0,97.32,97.32,97.02,97.17,190049.0
2025-06-09 14:00:00,97.17,97.51,97.15,97.44,213650.0,97.17,97.51,97.15,97.44,213650.0
2025-06-09 14:30:00,97.42,97.58,97.3,97.44,371464.0,97.42,97.58,97.3,97.44,371464.0
2025-06-09 15:00:00,97.44,97.45,97.09,97.21,200829.0,97.44,97.45,97.09,97.21,200829.0
2025-06-09 15:30:00,97.22,97.24,96.77,96.8,604613.0,97.22,97.24,96.77,96.8,604613.0
2025-06-10 09:30:00,97.0,97.48,95.51,95.88,430249.0,97.0,97.48,95.51,95.88,430249.0
2025-06-10 10:00:00,95.9,96.07,95.29,95.36,319073.0,95.9,96.07,95.29,95.36,319073.0
2025-06-10 10:30:00,95.31,95.34,94.27,94.32,265915.0,95.31,95.34,94.27,94.32,265915.0
2025-06-10 11:00:00,94.31,94.61,93.44,93.72,477215.0,94.31,94.61,93.44,93.72,477215.0
2025-06-10 11:30:00,93.69,93.7,92.95,93.57,654753.0,93.69,93.7,92.95,93.57,654753.0
2025-06-10 12:00:00,93.56,93.8,93.19,93.57,325521.0,93.56,93.8,93.19,93.57,325521.0
2025-06-10 12:30:00,93.6,93.72,93.11,93.16,251022.0,93.6,93.72,93.11,93.16,251022.0
2025-06-10 13:00:00,93.15,93.33,92.52,92.52,388340.0,93.15,93.33,92.52,92.52,388340.0
2025-06-10 13:30:00,92.54,92.74,92.29,92.5,345869.0,92.54,92.74,92.29,92.5,345869.0
2025-06-10 14:00:00,92.51,92.66,92.25,92.59,255693.0,92.51,92.66,92.25,92.59,255693.0
2025-06-10 14:30:00,92.59,93.13,92.58,93.06,286948.0,92.59,93.13,92.58,93.06,286948.0
2025-06-10 15:00:00,93.06,93.69,93.06,93.67,408608.0,93.06,93.69,93.06,93.67,408608.0
2025-06-10 15:30:00,93.68,93.77,93.22,93.74,1206167.0,93.68,93.77,93.22,93.74,1206167.0
2025-06-11 09:30:00,92.73,93.49,91.25,92.93,1082668.0,92.73,93.49,91.25,92.93,1082668.0
2025-06-11 10:00:00,92.94,93.28,92.74,93.12,378223.0,92.94,93.28,92.74,93.12,378223.0
2025-06-11 10:30:00,93.13,93.67,92.86,93.66,405830.0,93.13,93.67,92.86,93.66,405830.0
2025-06-11 11:00:00,93.66,93.91,93.31,93.55,368227.0,93.66,93.91,93.31,93.55,368227.0
2025-06-11 11:30:00,93.55,93.68,93.2,93.22,200966.0,93.55,93.68,93.2,93.22,200966.0
2025-06-11 12:00:00,93.23,93.29,92.77,93.28,258241.0,93.23,93.29,92.77,93.28,258241.0
2025-06-11 12:30:00,93.29,94.04,93.18,93.78,330532.0,93.29,94.04,93.18,93.78,330532.0
2025-06-11 13:00:00,93.76,94.38,93.69,94.31,190159.0,93.76,94.38,93.69,94.31,190159.0
2025-06-11 13:30:00,94.31,94.36,93.82,93.84,155223.0,94.31,94.36,93.82,93.84,155223.0
2025-06-11 14:00:00,93.84,93.92,93.22,93.63,214956.0,93.84,93.92,93.22,93.63,214956.0
2025-06-11 14:30:00,93.61,94.14,93.48,93.89,257688.0,93.61,94.14,93.48,93.89,257688.0
2025-06-11 15:00:00,93.88,94.21,93.86,94.02,262820.0,93.88,94.21,93.86,94.02,262820.0
2025-06-11 15:30:00,94.02,94.38,93.85,94.22,631752.0,94.02,94.38,93.85,94.22,631752.0
2025-06-12 09:30:00,94.3,96.49,94.22,96.28,806361.0,94.3,96.49,94.22,96.28,806361.0
2025-06-12 10:00:00,96.29,97.23,96.04,97.03,650604.0,96.29,97.23,96.04,97.03,650604.0
2025-06-12 10:30:00,97.03,97.43,96.65,96.73,494505.0,97.03,97.43,96.65,96.73,494505.0
2025-06-12 11:00:00,96.73,97.02,96.39,96.69,360078.0,96.73,97.02,96.39,96.69,360078.0
2025-06-12 11:30:00,96.69,96.94,96.55,96.8,195421.0,96.69,96.94,96.55,96.8,195421.0
2025-06-12 12:00:00,96.8,97.18,96.53,97.11,228334.0,96.8,97.18,96.53,97.11,228334.0
2025-06-12 12:30:00,97.1,97.29,96.94,97.01,171170.0,97.1,97.29,96.94,97.01,171170.0
2025-06-12 13:00:00,97.01,97.15,96.64,96.67,176322.0,97.01,97.15,96.64,96.67,176322.0
2025-06-12 13:30:00,96.66,96.76,96.31,96.31,226494.0,96.66,96.76,96.31,96.31,226494.0
2025-06-12 14:00:00,96.34,96.38,95.61,95.72,299173.0,96.34,96.38,95.61,95.72,299173.0
2025-06-12 14:30:00,95.72,95.97,95.71,95.85,179402.0,95.72,95.97,95.71,95.85,179402.0
2025-06-12 15:00:00,95.84,95.99,95.75,95.79,273251.0,95.84,95.99,95.75,95.79,273251.0
2025-06-12 15:30:00,95.78,95.8,95.45,95.77,576166.0,95.78,95.8,95.45,95.77,576166.0
2025-06-13 09:30:00,94.5,94.94,93.92,94.1,479625.0,94.5,94.94,93.92,94.1,479625.0
2025-06-13 10:00:00,94.14,94.41,92.64,92.68,415663.0,94.14,94.41,92.64,92.68,415663.0
2025-06-13 10:30:00,92.68,93.62,92.6,93.59,291811.0,92.68,93.62,92.6,93.59,291811.0
2025-06-13 11:00:00,93.61,93.99,93.54,93.95,192909.0,93.61,93.99,93.54,93.95,192909.0
2025-06-13 11:30:00,93.95,94.13,93.75,94.09,197728.0,93.95,94.13,93.75,94.09,197728.0
2025-06-13 12:00:00,94.08,94.22,93.89,93.97,163746.0,94.08,94.22,93.89,93.97,163746.0
2025-06-13 12:30:00,93.94,94.1,93.77,93.81,141834.0,93.94,94.1,93.77,93.81,141834.0
2025-06-13 13:00:00,93.78,93.82,93.22,93.36,157862.0,93.78,93.82,93.22,93.36,157862.0
2025-06-13 13:30:00,93.36,93.46,93.14,93.41,170124.0,93.36,93.46,93.14,93.41,170124.0
2025-06-13 14:00:00,93.41,93.48,92.57,92.6,249168.0,93.41,93.48,92.57,92.6,249168.0
2025-06-13 14:30:00,92.6,92.67,92.24,92.64,254712.0,92.6,92.67,92.24,92.64,254712.0
2025-06-13 15:00:00,92.64,92.68,92.34,92.38,258465.0,92.64,92.68,92.34,92.38,258465.0
2025-06-13 15:30:00,92.39,92.59,92.12,92.36,730011.0,92.39,92.59,92.12,92.36,730011.0
2025-06-16 09:30:00,92.7,94.0,92.52,93.98,776213.0,92.7,94.0,92.52,93.98,776213.0
2025-06-16 10:00:00,94.0,94.66,93.84,94.66,440085.0,94.0,94.66,93.84,94.66,440085.0
2025-06-16 10:30:00,94.66,95.08,94.65,94.8,463151.0,94.66,95.08,94.65,94.8,463151.0
2025-06-16 11:00:00,94.8,95.34,94.77,94.84,400146.0,94.8,95.34,94.77,94.84,400146.0
2025-06-16 11:30:00,94.83,95.22,94.78,95.0,295489.0,94.83,95.22,94.78,95.0,295489.0
2025-06-16 12:00:00,95.0,95.16,94.75,94.81,274804.0,95.0,95.16,94.75,94.81,274804.0
2025-06-16 12:30:00,94.83,94.95,94.65,94.77,276771.0,94.83,94.95,94.65,94.77,276771.0
2025-06-16 13:00:00,94.74,94.79,94.5,94.65,208517.0,94.74,94.79,94.5,94.65,208517.0
2025-06-16 13:30:00,94.66,94.87,94.62,94.68,188167.0,94.66,94.87,94.62,94.68,188167.0
2025-06-16 14:00:00,94.68,94.9,94.64,94.69,202428.0,94.68,94.9,94.64,94.69,202428.0
2025-06-16 14:30:00,94.68,94.9,94.43,94.86,205815.0,94.68,94.9,94.43,94.86,205815.0
2025-06-16 15:00:00,94.86,95.04,94.77,94.9,301437.0,94.86,95.04,94.77,94.9,301437.0
2025-06-16 15:30:00,94.9,95.11,94.8,95.06,950840.0,94.9,95.11,94.8,95.06,950840.0
2025-06-17 09:30:00,94.3,94.7,92.81,93.95,584898.0,94.3,94.7,92.81,93.95,584898.0
2025-06-17 10:00:00,93.99,94.44,93.31,93.33,345318.0,93.99,94.44,93.31,93.33,345318.0
2025-06-17 10:30:00,93.31,93.57,92.86,92.97,299464.0,93.31,93.57,92.86,92.97,299464.0
2025-06-17 11:00:00,92.98,93.2,91.07,91.7,982155.0,92.98,93.2,91.07,91.7,982155.0
2025-06-17 11:30:00,91.73,92.13,91.33,91.7,1047714.0,91.73,92.13,91.33,91.7,1047714.0
2025-06-17 12:00:00,91.7,92.19,91.68,92.12,331672.0,91.7,92.19,91.68,92.12,331672.0
2025-06-17 12:30:00,92.12,92.27,91.38,91.62,309572.0,92.12,92.27,91.38,91.62,309572.0
2025-06-17 13:00:00,91.61,91.61,91.26,91.3,303564.0,91.61,91.61,91.26,91.3,303564.0
2025-06-17 13:30:00,91.3,91.55,90.72,90.76,444382.0,91.3,91.55,90.72,90.76,444382.0
2025-06-17 14:00:00,90.74,90.86,90.5,90.57,554119.0,90.74,90.86,90.5,90.57,554119.0
2025-06-17 14:30:00,90.57,90.91,90.45,90.89,389878.0,90.57,90.91,90.45,90.89,389878.0
2025-06-17 15:00:00,90.9,90.93,90.49,90.51,417541.0,90.9,90.93,90.49,90.51,417541.0
2025-06-17 15:30:00,90.52,90.54,89.54,89.67,1693600.0,90.52,90.54,89.54,89.67,1693600.0
2025-06-18 09:30:00,89.88,90.63,89.0,90.38,1264960.0,89.88,90.63,89.0,90.38,1264960.0
2025-06-18 10:00:00,90.36,91.03,90.22,90.92,667802.0,90.36,91.03,90.22,90.92,667802.0
2025-06-18 10:30:00,90.92,91.0,90.64,90.73,470187.0,90.92,91.0,90.64,90.73,470187.0
2025-06-18 11:00:00,90.74,91.33,90.7,91.03,392571.0,90.74,91.33,90.7,91.03,392571.0
2025-06-18 11:30:00,91.03,91.24,90.86,91.09,231756.0,91.03,91.24,90.86,91.09,231756.0
2025-06-18 12:00:00,91.08,91.2,90.95,91.1,246692.0,91.08,91.2,90.95,91.1,246692.0
2025-06-18 12:30:00,91.09,91.48,91.09,91.38,344435.0,91.09,91.48,91.09,91.38,344435.0
2025-06-18 13:00:00,91.37,91.45,91.1,91.11,143057.0,91.37,91.45,91.1,91.11,143057.0
2025-06-18 13:30:00,91.09,91.15,90.73,90.78,289633.0,91.09,91.15,90.73,90.78,289633.0
2025-06-18 14:00:00,90.84,91.18,90.54,91.05,218407.0,90.84,91.18,90.54,91.05,218407.0
2025-06-18 14:30:00,91.05,91.29,90.38,90.49,414452.0,91.05,91.29,90.38,90.49,414452.0
2025-06-18 15:00:00,90.48,90.96,90.21,90.23,321762.0,90.48,90.96,90.21,90.23,321762.0
2025-06-18 15:30:00,90.24,90.68,90.1,90.27,962432.0,90.24,90.68,90.1,90.27,962432.0
2025-06-20 09:30:00,90.84,91.23,87.65,87.76,1521553.0,90.84,91.23,87.65,87.76,1521553.0
2025-06-20 10:00:00,87.74,88.02,86.73,87.05,1184232.0,87.74,88.02,86.73,87.05,1184232.0
2025-06-20 10:30:00,87.04,87.16,86.48,86.54,777597.0,87.04,87.16,86.48,86.54,777597.0
2025-06-20 11:00:00,86.53,87.43,86.41,87.26,640419.0,86.53,87.43,86.41,87.26,640419.0
2025-06-20 11:30:00,87.26,87.43,86.63,86.77,867095.0,87.26,87.43,86.63,86.77,867095.0
2025-06-20 12:00:00,86.77,87.22,86.63,86.73,247412.0,86.77,87.22,86.63,86.73,247412.0
2025-06-20 12:30:00,86.74,86.96,86.62,86.82,283657.0,86.74,86.96,86.62,86.82,283657.0
2025-06-20 13:00:00,86.8,86.95,85.99,86.06,1100186.0,86.8,86.95,85.99,86.06,1100186.0
2025-06-20 13:30:00,86.05,86.57,85.77,86.53,497758.0,86.05,86.57,85.77,86.53,497758.0
2025-06-20 14:00:00,86.52,86.98,86.42,86.77,490377.0,86.52,86.98,86.42,86.77,490377.0
2025-06-20 14:30:00,86.81,86.92,86.51,86.59,379946.0,86.81,86.92,86.51,86.59,379946.0
2025-06-20 15:00:00,86.56,86.66,86.13,86.3,360714.0,86.56,86.66,86.13,86.3,360714.0
2025-06-20 15:30:00,86.3,86.48,85.8,86.25,1932101.0,86.3,86.48,85.8,86.25,1932101.0