date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-14 09:30:00,112.03,112.27,110.9,111.05,46007.0,112.03,112.27,110.9,111.05,46007.0
2023-07-14 10:00:00,110.79,111.27,110.39,110.46,64927.0,110.79,111.27,110.39,110.46,64927.0
2023-07-14 10:30:00,110.45,110.68,109.95,110.42,67699.0,110.45,110.68,109.95,110.42,67699.0
2023-07-14 11:00:00,110.45,110.95,110.25,110.76,121429.0,110.45,110.95,110.25,110.76,121429.0
2023-07-14 11:30:00,110.81,111.06,110.77,111.05,29845.0,110.81,111.06,110.77,111.05,29845.0
2023-07-14 12:00:00,111.05,111.06,110.83,111.06,45258.0,111.05,111.06,110.83,111.06,45258.0
2023-07-14 12:30:00,111.04,111.22,110.84,111.02,34196.0,111.04,111.22,110.84,111.02,34196.0
2023-07-14 13:00:00,111.05,111.1,110.79,110.99,31751.0,111.05,111.1,110.79,110.99,31751.0
2023-07-14 13:30:00,111.0,111.03,110.82,110.93,28861.0,111.0,111.03,110.82,110.93,28861.0
2023-07-14 14:00:00,110.91,111.1,110.85,110.94,47379.0,110.91,111.1,110.85,110.94,47379.0
2023-07-14 14:30:00,110.94,111.06,110.88,110.98,55133.0,110.94,111.06,110.88,110.98,55133.0
2023-07-14 15:00:00,110.95,111.26,110.77,111.12,104361.0,110.95,111.26,110.77,111.12,104361.0
2023-07-14 15:30:00,111.15,111.29,110.89,111.07,189455.0,111.15,111.29,110.89,111.07,189455.0
2023-07-17 09:30:00,110.09,110.29,108.77,110.01,64353.0,110.09,110.29,108.77,110.01,64353.0
2023-07-17 10:00:00,110.23,110.62,110.03,110.44,21028.0,110.23,110.62,110.03,110.44,21028.0
2023-07-17 10:30:00,110.44,110.47,109.85,109.87,16186.0,110.44,110.47,109.85,109.87,16186.0
2023-07-17 11:00:00,109.88,110.36,109.77,110.36,12945.0,109.88,110.36,109.77,110.36,12945.0
2023-07-17 11:30:00,110.3,110.41,110.11,110.35,31320.0,110.3,110.41,110.11,110.35,31320.0
2023-07-17 12:00:00,110.36,110.63,110.22,110.22,19474.0,110.36,110.63,110.22,110.22,19474.0
2023-07-17 12:30:00,110.26,110.69,110.25,110.6,20546.0,110.26,110.69,110.25,110.6,20546.0
2023-07-17 13:00:00,110.57,110.62,110.13,110.14,24240.0,110.57,110.62,110.13,110.14,24240.0
2023-07-17 13:30:00,110.14,110.22,109.77,109.81,60615.0,110.14,110.22,109.77,109.81,60615.0
2023-07-17 14:00:00,109.83,109.91,109.62,109.86,34827.0,109.83,109.91,109.62,109.86,34827.0
2023-07-17 14:30:00,109.88,109.89,109.61,109.75,35356.0,109.88,109.89,109.61,109.75,35356.0
2023-07-17 15:00:00,109.77,109.87,109.55,109.59,42585.0,109.77,109.87,109.55,109.59,42585.0
2023-07-17 15:30:00,109.58,109.58,109.12,109.25,143973.0,109.58,109.58,109.12,109.25,143973.0
2023-07-18 09:30:00,108.6,109.26,107.59,109.03,198020.0,108.6,109.26,107.59,109.03,198020.0
2023-07-18 10:00:00,109.03,109.34,108.87,108.98,125568.0,109.03,109.34,108.87,108.98,125568.0
2023-07-18 10:30:00,109.01,109.05,108.43,108.53,43922.0,109.01,109.05,108.43,108.53,43922.0
2023-07-18 11:00:00,108.57,108.72,108.5,108.67,46884.0,108.57,108.72,108.5,108.67,46884.0
2023-07-18 11:30:00,108.65,108.74,108.31,108.72,70786.0,108.65,108.74,108.31,108.72,70786.0
2023-07-18 12:00:00,108.71,108.71,108.34,108.41,24522.0,108.71,108.71,108.34,108.41,24522.0
2023-07-18 12:30:00,108.43,108.58,108.26,108.57,28070.0,108.43,108.58,108.26,108.57,28070.0
2023-07-18 13:00:00,108.58,108.79,108.56,108.68,23550.0,108.58,108.79,108.56,108.68,23550.0
2023-07-18 13:30:00,108.67,108.8,108.53,108.62,35607.0,108.67,108.8,108.53,108.62,35607.0
2023-07-18 14:00:00,108.64,108.8,108.62,108.78,45337.0,108.64,108.8,108.62,108.78,45337.0
2023-07-18 14:30:00,108.78,108.83,108.43,108.56,52666.0,108.78,108.83,108.43,108.56,52666.0
2023-07-18 15:00:00,108.56,108.86,108.51,108.72,88110.0,108.56,108.86,108.51,108.72,88110.0
2023-07-18 15:30:00,108.72,108.98,108.46,108.93,416895.0,108.72,108.98,108.46,108.93,416895.0
2023-07-19 09:30:00,108.93,109.48,108.31,108.9,167721.0,108.93,109.48,108.31,108.9,167721.0
2023-07-19 10:00:00,108.93,109.47,108.84,109.39,95207.0,108.93,109.47,108.84,109.39,95207.0
2023-07-19 10:30:00,109.44,109.63,109.04,109.38,52957.0,109.44,109.63,109.04,109.38,52957.0
2023-07-19 11:00:00,109.44,109.74,109.31,109.65,54028.0,109.44,109.74,109.31,109.65,54028.0
2023-07-19 11:30:00,109.65,109.68,109.49,109.5,67625.0,109.65,109.68,109.49,109.5,67625.0
2023-07-19 12:00:00,109.51,109.63,109.31,109.32,66656.0,109.51,109.63,109.31,109.32,66656.0
2023-07-19 12:30:00,109.29,109.73,109.11,109.71,48966.0,109.29,109.73,109.11,109.71,48966.0
2023-07-19 13:00:00,109.75,109.97,109.55,109.9,56487.0,109.75,109.97,109.55,109.9,56487.0
2023-07-19 13:30:00,109.86,110.06,109.74,109.86,72212.0,109.86,110.06,109.74,109.86,72212.0
2023-07-19 14:00:00,109.85,110.11,109.85,110.0,56611.0,109.85,110.11,109.85,110.0,56611.0
2023-07-19 14:30:00,110.06,110.18,109.92,110.06,66214.0,110.06,110.18,109.92,110.06,66214.0
2023-07-19 15:00:00,110.08,110.52,110.07,110.38,61689.0,110.08,110.52,110.07,110.38,61689.0
2023-07-19 15:30:00,110.34,110.6,110.23,110.38,293732.0,110.34,110.6,110.23,110.38,293732.0
2023-07-20 09:30:00,109.81,109.89,108.83,109.74,71600.0,109.81,109.89,108.83,109.74,71600.0
2023-07-20 10:00:00,109.77,110.2,108.73,108.81,72060.0,109.77,110.2,108.73,108.81,72060.0
2023-07-20 10:30:00,108.88,109.0,108.51,108.57,42998.0,108.88,109.0,108.51,108.57,42998.0
2023-07-20 11:00:00,108.58,109.17,108.56,108.97,43908.0,108.58,109.17,108.56,108.97,43908.0
2023-07-20 11:30:00,108.97,109.02,108.56,109.02,36957.0,108.97,109.02,108.56,109.02,36957.0
2023-07-20 12:00:00,109.12,109.3,108.61,108.76,66515.0,109.12,109.3,108.61,108.76,66515.0
2023-07-20 12:30:00,108.79,109.2,108.75,108.92,70696.0,108.79,109.2,108.75,108.92,70696.0
2023-07-20 13:00:00,108.91,109.01,108.75,108.98,17196.0,108.91,109.01,108.75,108.98,17196.0
2023-07-20 13:30:00,108.99,109.03,108.78,108.79,19854.0,108.99,109.03,108.78,108.79,19854.0
2023-07-20 14:00:00,108.77,108.88,108.62,108.73,26827.0,108.77,108.88,108.62,108.73,26827.0
2023-07-20 14:30:00,108.71,109.08,108.7,108.82,44471.0,108.71,109.08,108.7,108.82,44471.0
2023-07-20 15:00:00,108.83,108.83,108.27,108.34,55165.0,108.83,108.83,108.27,108.34,55165.0
2023-07-20 15:30:00,108.35,108.66,108.2,108.61,251402.0,108.35,108.66,108.2,108.61,251402.0
2023-07-21 09:30:00,110.04,110.33,108.05,108.7,94225.0,110.04,110.33,108.05,108.7,94225.0
2023-07-21 10:00:00,108.68,109.57,108.42,109.26,198635.0,108.68,109.57,108.42,109.26,198635.0
2023-07-21 10:30:00,109.23,109.98,109.11,109.72,39262.0,109.23,109.98,109.11,109.72,39262.0
2023-07-21 11:00:00,109.74,110.21,109.61,110.21,29264.0,109.74,110.21,109.61,110.21,29264.0
2023-07-21 11:30:00,110.22,110.28,109.96,110.2,38963.0,110.22,110.28,109.96,110.2,38963.0
2023-07-21 12:00:00,110.22,110.25,109.74,109.78,28868.0,110.22,110.25,109.74,109.78,28868.0
2023-07-21 12:30:00,109.79,109.84,109.43,109.53,41657.0,109.79,109.84,109.43,109.53,41657.0
2023-07-21 13:00:00,109.52,109.68,109.42,109.44,24788.0,109.52,109.68,109.42,109.44,24788.0
2023-07-21 13:30:00,109.46,109.73,109.28,109.61,40719.0,109.46,109.73,109.28,109.61,40719.0
2023-07-21 14:00:00,109.61,109.75,109.22,109.37,30334.0,109.61,109.75,109.22,109.37,30334.0
2023-07-21 14:30:00,109.34,109.45,109.25,109.38,32443.0,109.34,109.45,109.25,109.38,32443.0
2023-07-21 15:00:00,109.34,109.58,109.16,109.56,32135.0,109.34,109.58,109.16,109.56,32135.0
2023-07-21 15:30:00,109.57,109.66,109.23,109.23,161710.0,109.57,109.66,109.23,109.23,161710.0
2023-07-24 09:30:00,109.5,110.98,109.35,110.41,54031.0,109.5,110.98,109.35,110.41,54031.0
2023-07-24 10:00:00,110.43,110.49,109.05,109.08,28992.0,110.43,110.49,109.05,109.08,28992.0
2023-07-24 10:30:00,109.03,109.5,108.87,109.45,32331.0,109.03,109.5,108.87,109.45,32331.0
2023-07-24 11:00:00,109.41,109.47,109.09,109.23,25558.0,109.41,109.47,109.09,109.23,25558.0
2023-07-24 11:30:00,109.24,109.44,109.05,109.44,25256.0,109.24,109.44,109.05,109.44,25256.0
2023-07-24 12:00:00,109.4,109.65,109.12,109.25,35770.0,109.4,109.65,109.12,109.25,35770.0
2023-07-24 12:30:00,109.26,109.76,109.13,109.65,36452.0,109.26,109.76,109.13,109.65,36452.0
2023-07-24 13:00:00,109.61,109.63,109.16,109.27,30387.0,109.61,109.63,109.16,109.27,30387.0
2023-07-24 13:30:00,109.31,109.58,109.24,109.46,45263.0,109.31,109.58,109.24,109.46,45263.0
2023-07-24 14:00:00,109.48,109.67,109.42,109.42,30883.0,109.48,109.67,109.42,109.42,30883.0
2023-07-24 14:30:00,109.41,109.41,109.11,109.18,27571.0,109.41,109.41,109.11,109.18,27571.0
2023-07-24 15:00:00,109.16,109.2,108.94,109.04,31957.0,109.16,109.2,108.94,109.04,31957.0
2023-07-24 15:30:00,109.09,109.48,109.09,109.44,165119.0,109.09,109.48,109.09,109.44,165119.0
2023-07-25 09:30:00,108.99,109.88,108.52,109.35,42367.0,108.99,109.88,108.52,109.35,42367.0
2023-07-25 10:00:00,109.39,109.85,109.25,109.29,34330.0,109.39,109.85,109.25,109.29,34330.0
2023-07-25 10:30:00,109.26,109.37,108.95,109.26,21224.0,109.26,109.37,108.95,109.26,21224.0
2023-07-25 11:00:00,109.22,109.3,108.89,109.11,21027.0,109.22,109.3,108.89,109.11,21027.0
2023-07-25 11:30:00,109.14,109.33,108.98,109.11,74040.0,109.14,109.33,108.98,109.11,74040.0
2023-07-25 12:00:00,109.1,109.35,109.04,109.3,33030.0,109.1,109.35,109.04,109.3,33030.0
2023-07-25 12:30:00,109.39,109.48,109.08,109.2,15018.0,109.39,109.48,109.08,109.2,15018.0
2023-07-25 13:00:00,109.32,109.33,109.08,109.28,22898.0,109.32,109.33,109.08,109.28,22898.0
2023-07-25 13:30:00,109.34,109.39,109.22,109.35,16267.0,109.34,109.39,109.22,109.35,16267.0
2023-07-25 14:00:00,109.37,109.75,109.31,109.75,31185.0,109.37,109.75,109.31,109.75,31185.0
2023-07-25 14:30:00,109.79,110.03,109.67,109.77,39347.0,109.79,110.03,109.67,109.77,39347.0
2023-07-25 15:00:00,109.83,110.1,109.76,110.08,57426.0,109.83,110.1,109.76,110.08,57426.0
2023-07-25 15:30:00,110.08,110.23,109.82,109.91,214523.0,110.08,110.23,109.82,109.91,214523.0
2023-07-26 09:30:00,109.74,110.88,109.37,110.23,63577.0,109.74,110.88,109.37,110.23,63577.0
2023-07-26 10:00:00,110.2,110.51,109.91,109.94,34829.0,110.2,110.51,109.91,109.94,34829.0
2023-07-26 10:30:00,109.98,110.06,109.18,109.25,38536.0,109.98,110.06,109.18,109.25,38536.0
2023-07-26 11:00:00,109.23,109.73,109.15,109.39,26396.0,109.23,109.73,109.15,109.39,26396.0
2023-07-26 11:30:00,109.43,109.73,109.37,109.61,34374.0,109.43,109.73,109.37,109.61,34374.0
2023-07-26 12:00:00,109.59,109.74,109.4,109.6,100644.0,109.59,109.74,109.4,109.6,100644.0
2023-07-26 12:30:00,109.61,109.72,109.54,109.72,24480.0,109.61,109.72,109.54,109.72,24480.0
2023-07-26 13:00:00,109.73,110.26,109.71,110.23,26134.0,109.73,110.26,109.71,110.23,26134.0
2023-07-26 13:30:00,110.2,110.58,109.98,110.51,44601.0,110.2,110.58,109.98,110.51,44601.0
2023-07-26 14:00:00,110.49,110.63,110.29,110.49,40692.0,110.49,110.63,110.29,110.49,40692.0
2023-07-26 14:30:00,110.49,111.27,110.4,110.97,34963.0,110.49,111.27,110.4,110.97,34963.0
2023-07-26 15:00:00,110.98,111.0,110.0,110.28,65077.0,110.98,111.0,110.0,110.28,65077.0
2023-07-26 15:30:00,110.27,110.53,110.1,110.42,189133.0,110.27,110.53,110.1,110.42,189133.0
2023-07-27 09:30:00,112.0,112.06,110.5,111.28,72550.0,112.0,112.06,110.5,111.28,72550.0
2023-07-27 10:00:00,111.17,112.25,111.14,111.78,56453.0,111.17,112.25,111.14,111.78,56453.0
2023-07-27 10:30:00,111.79,111.81,111.41,111.47,48951.0,111.79,111.81,111.41,111.47,48951.0
2023-07-27 11:00:00,111.51,111.61,111.24,111.37,30102.0,111.51,111.61,111.24,111.37,30102.0
2023-07-27 11:30:00,111.38,111.41,110.99,111.11,33774.0,111.38,111.41,110.99,111.11,33774.0
2023-07-27 12:00:00,111.12,111.28,110.9,111.07,40596.0,111.12,111.28,110.9,111.07,40596.0
2023-07-27 12:30:00,111.07,111.27,111.01,111.06,31406.0,111.07,111.27,111.01,111.06,31406.0
2023-07-27 13:00:00,111.07,111.11,110.2,110.22,62217.0,111.07,111.11,110.2,110.22,62217.0
2023-07-27 13:30:00,110.22,110.29,110.01,110.26,39704.0,110.22,110.29,110.01,110.26,39704.0
2023-07-27 14:00:00,110.26,110.29,109.8,109.91,71985.0,110.26,110.29,109.8,109.91,71985.0
2023-07-27 14:30:00,109.91,110.04,109.37,109.43,41266.0,109.91,110.04,109.37,109.43,41266.0
2023-07-27 15:00:00,109.38,109.67,109.13,109.23,58822.0,109.38,109.67,109.13,109.23,58822.0
2023-07-27 15:30:00,109.24,109.55,109.02,109.31,303432.0,109.24,109.55,109.02,109.31,303432.0
2023-07-28 09:30:00,110.8,111.07,110.17,110.62,98498.0,110.8,111.07,110.17,110.62,98498.0
2023-07-28 10:00:00,110.65,110.65,109.68,109.73,40459.0,110.65,110.65,109.68,109.73,40459.0
2023-07-28 10:30:00,109.7,109.83,109.54,109.79,21981.0,109.7,109.83,109.54,109.79,21981.0
2023-07-28 11:00:00,109.75,109.75,109.02,109.37,53114.0,109.75,109.75,109.02,109.37,53114.0
2023-07-28 11:30:00,109.4,109.65,109.32,109.39,52838.0,109.4,109.65,109.32,109.39,52838.0
2023-07-28 12:00:00,109.36,109.64,108.95,109.62,51893.0,109.36,109.64,108.95,109.62,51893.0
2023-07-28 12:30:00,109.63,109.93,109.51,109.79,21642.0,109.63,109.93,109.51,109.79,21642.0
2023-07-28 13:00:00,109.79,109.79,109.1,109.23,83123.0,109.79,109.79,109.1,109.23,83123.0
2023-07-28 13:30:00,109.21,109.43,108.99,109.4,19375.0,109.21,109.43,108.99,109.4,19375.0
2023-07-28 14:00:00,109.45,109.47,109.2,109.31,25016.0,109.45,109.47,109.2,109.31,25016.0
2023-07-28 14:30:00,109.31,109.32,109.12,109.21,31235.0,109.31,109.32,109.12,109.21,31235.0
2023-07-28 15:00:00,109.26,109.65,109.1,109.14,52491.0,109.26,109.65,109.1,109.14,52491.0
2023-07-28 15:30:00,109.15,109.29,108.92,109.18,139386.0,109.15,109.29,108.92,109.18,139386.0
2023-07-31 09:30:00,108.93,110.06,108.74,109.76,86480.0,108.93,110.06,108.74,109.76,86480.0
2023-07-31 10:00:00,109.77,109.95,109.23,109.83,47310.0,109.77,109.95,109.23,109.83,47310.0
2023-07-31 10:30:00,109.84,109.89,109.41,109.52,44313.0,109.84,109.89,109.41,109.52,44313.0
2023-07-31 11:00:00,109.53,109.66,109.42,109.5,44404.0,109.53,109.66,109.42,109.5,44404.0
2023-07-31 11:30:00,109.49,109.89,109.33,109.79,47236.0,109.49,109.89,109.33,109.79,47236.0
2023-07-31 12:00:00,109.78,109.95,109.68,109.75,19722.0,109.78,109.95,109.68,109.75,19722.0
2023-07-31 12:30:00,109.68,109.72,109.45,109.48,18809.0,109.68,109.72,109.45,109.48,18809.0
2023-07-31 13:00:00,109.45,109.59,109.35,109.39,21717.0,109.45,109.59,109.35,109.39,21717.0
2023-07-31 13:30:00,109.39,109.68,109.39,109.66,17895.0,109.39,109.68,109.39,109.66,17895.0
2023-07-31 14:00:00,109.74,109.89,109.48,109.6,21853.0,109.74,109.89,109.48,109.6,21853.0
2023-07-31 14:30:00,109.61,109.69,109.54,109.63,24657.0,109.61,109.69,109.54,109.63,24657.0
2023-07-31 15:00:00,109.64,109.68,109.44,109.62,32527.0,109.64,109.68,109.44,109.62,32527.0
2023-07-31 15:30:00,109.63,109.63,108.99,109.52,223458.0,109.63,109.63,108.99,109.52,223458.0
2023-08-01 09:30:00,108.8,109.26,108.13,109.1,64324.0,108.8,109.26,108.13,109.1,64324.0
2023-08-01 10:00:00,108.95,109.77,108.63,109.11,60851.0,108.95,109.77,108.63,109.11,60851.0
2023-08-01 10:30:00,109.06,109.53,109.0,109.21,43351.0,109.06,109.53,109.0,109.21,43351.0
2023-08-01 11:00:00,109.19,109.36,108.99,109.14,27258.0,109.19,109.36,108.99,109.14,27258.0
2023-08-01 11:30:00,109.11,109.16,108.93,108.95,33926.0,109.11,109.16,108.93,108.95,33926.0
2023-08-01 12:00:00,109.0,109.24,108.82,109.24,64613.0,109.0,109.24,108.82,109.24,64613.0
2023-08-01 12:30:00,109.2,109.54,109.06,109.48,67193.0,109.2,109.54,109.06,109.48,67193.0
2023-08-01 13:00:00,109.49,109.57,109.19,109.35,45122.0,109.49,109.57,109.19,109.35,45122.0
2023-08-01 13:30:00,109.35,109.52,109.34,109.45,49146.0,109.35,109.52,109.34,109.45,49146.0
2023-08-01 14:00:00,109.48,109.57,109.32,109.57,87685.0,109.48,109.57,109.32,109.57,87685.0
2023-08-01 14:30:00,109.6,109.6,109.39,109.5,37067.0,109.6,109.6,109.39,109.5,37067.0
2023-08-01 15:00:00,109.5,109.64,109.48,109.53,55101.0,109.5,109.64,109.48,109.53,55101.0
2023-08-01 15:30:00,109.52,109.71,109.38,109.5,185656.0,109.52,109.71,109.38,109.5,185656.0
2023-08-02 09:30:00,108.21,109.08,107.16,107.73,136217.0,108.21,109.08,107.16,107.73,136217.0
2023-08-02 10:00:00,107.74,107.87,106.88,107.05,81587.0,107.74,107.87,106.88,107.05,81587.0
2023-08-02 10:30:00,107.05,107.16,106.63,106.94,90607.0,107.05,107.16,106.63,106.94,90607.0
2023-08-02 11:00:00,106.9,106.98,106.45,106.72,60766.0,106.9,106.98,106.45,106.72,60766.0
2023-08-02 11:30:00,106.72,106.93,106.59,106.65,51767.0,106.72,106.93,106.59,106.65,51767.0
2023-08-02 12:00:00,106.66,106.68,106.28,106.47,77783.0,106.66,106.68,106.28,106.47,77783.0
2023-08-02 12:30:00,106.5,107.0,106.4,106.82,62042.0,106.5,107.0,106.4,106.82,62042.0
2023-08-02 13:00:00,106.79,107.06,106.79,106.95,47985.0,106.79,107.06,106.79,106.95,47985.0
2023-08-02 13:30:00,106.93,107.03,106.51,106.58,49410.0,106.93,107.03,106.51,106.58,49410.0
2023-08-02 14:00:00,106.56,106.65,106.41,106.52,59519.0,106.56,106.65,106.41,106.52,59519.0
2023-08-02 14:30:00,106.56,106.62,106.36,106.49,55368.0,106.56,106.62,106.36,106.49,55368.0
2023-08-02 15:00:00,106.5,106.61,106.24,106.24,129348.0,106.5,106.61,106.24,106.24,129348.0
2023-08-02 15:30:00,106.26,106.87,106.21,106.26,549032.0,106.26,106.87,106.21,106.26,549032.0
2023-08-03 09:30:00,111.52,113.14,109.46,111.04,561498.0,111.52,113.14,109.46,111.04,561498.0
2023-08-03 10:00:00,111.33,111.89,110.76,110.77,326351.0,111.33,111.89,110.76,110.77,326351.0
2023-08-03 10:30:00,110.67,111.92,110.62,111.19,185449.0,110.67,111.92,110.62,111.19,185449.0
2023-08-03 11:00:00,111.24,111.53,110.73,111.0,194390.0,111.24,111.53,110.73,111.0,194390.0
2023-08-03 11:30:00,111.0,111.03,110.09,110.98,104509.0,111.0,111.03,110.09,110.98,104509.0
2023-08-03 12:00:00,110.91,111.03,110.56,110.92,46675.0,110.91,111.03,110.56,110.92,46675.0
2023-08-03 12:30:00,110.92,111.09,110.43,111.02,112329.0,110.92,111.09,110.43,111.02,112329.0
2023-08-03 13:00:00,111.06,111.14,110.41,110.46,183771.0,111.06,111.14,110.41,110.46,183771.0
2023-08-03 13:30:00,110.51,110.59,110.28,110.53,122568.0,110.51,110.59,110.28,110.53,122568.0
2023-08-03 14:00:00,110.54,110.67,110.26,110.42,102798.0,110.54,110.67,110.26,110.42,102798.0
2023-08-03 14:30:00,110.39,110.48,110.11,110.15,106434.0,110.39,110.48,110.11,110.15,106434.0
2023-08-03 15:00:00,110.16,110.22,109.8,110.13,206672.0,110.16,110.22,109.8,110.13,206672.0
2023-08-03 15:30:00,110.13,110.3,109.58,109.58,381873.0,110.13,110.3,109.58,109.58,381873.0
2023-08-04 09:30:00,110.72,110.88,108.3,108.51,114810.0,110.72,110.88,108.3,108.51,114810.0
2023-08-04 10:00:00,108.64,108.64,107.11,107.21,196987.0,108.64,108.64,107.11,107.21,196987.0
2023-08-04 10:30:00,107.25,108.05,107.22,107.85,187132.0,107.25,108.05,107.22,107.85,187132.0
2023-08-04 11:00:00,107.85,107.86,107.1,107.64,68823.0,107.85,107.86,107.1,107.64,68823.0
2023-08-04 11:30:00,107.64,107.8,107.34,107.8,126973.0,107.64,107.8,107.34,107.8,126973.0
2023-08-04 12:00:00,107.81,108.22,107.45,108.18,85871.0,107.81,108.22,107.45,108.18,85871.0
2023-08-04 12:30:00,108.18,108.44,108.0,108.43,95189.0,108.18,108.44,108.0,108.43,95189.0
2023-08-04 13:00:00,108.45,108.64,108.23,108.3,67349.0,108.45,108.64,108.23,108.3,67349.0
2023-08-04 13:30:00,108.27,108.59,108.1,108.59,78037.0,108.27,108.59,108.1,108.59,78037.0
2023-08-04 14:00:00,108.6,108.6,107.07,107.29,119144.0,108.6,108.6,107.07,107.29,119144.0
2023-08-04 14:30:00,107.29,107.46,107.05,107.25,103315.0,107.29,107.46,107.05,107.25,103315.0
2023-08-04 15:00:00,107.25,107.36,107.07,107.31,108606.0,107.25,107.36,107.07,107.31,108606.0
2023-08-04 15:30:00,107.32,107.37,106.67,106.84,226648.0,107.32,107.37,106.67,106.84,226648.0
2023-08-07 09:30:00,108.05,108.05,106.43,106.83,77709.0,108.05,108.05,106.43,106.83,77709.0
2023-08-07 10:00:00,106.76,106.98,106.3,106.61,53279.0,106.76,106.98,106.3,106.61,53279.0
2023-08-07 10:30:00,106.74,107.37,106.61,107.27,65504.0,106.74,107.37,106.61,107.27,65504.0
2023-08-07 11:00:00,107.27,107.34,106.63,106.97,35581.0,107.27,107.34,106.63,106.97,35581.0
2023-08-07 11:30:00,107.0,107.02,106.59,106.82,33030.0,107.0,107.02,106.59,106.82,33030.0
2023-08-07 12:00:00,106.84,106.96,106.48,106.94,45744.0,106.84,106.96,106.48,106.94,45744.0
2023-08-07 12:30:00,106.94,106.96,106.61,106.67,71178.0,106.94,106.96,106.61,106.67,71178.0
2023-08-07 13:00:00,106.73,107.0,106.48,106.56,37050.0,106.73,107.0,106.48,106.56,37050.0
2023-08-07 13:30:00,106.56,106.77,106.55,106.77,52074.0,106.56,106.77,106.55,106.77,52074.0
2023-08-07 14:00:00,106.78,106.93,106.55,106.57,32124.0,106.78,106.93,106.55,106.57,32124.0
2023-08-07 14:30:00,106.56,106.76,106.56,106.59,36155.0,106.56,106.76,106.56,106.59,36155.0
2023-08-07 15:00:00,106.59,106.68,106.39,106.5,45364.0,106.59,106.68,106.39,106.5,45364.0
2023-08-07 15:30:00,106.5,107.15,106.48,107.15,273219.0,106.5,107.15,106.48,107.15,273219.0
2023-08-08 09:30:00,104.88,106.23,104.02,104.52,76074.0,104.88,106.23,104.02,104.52,76074.0
2023-08-08 10:00:00,104.52,105.2,104.08,105.12,62363.0,104.52,105.2,104.08,105.12,62363.0
2023-08-08 10:30:00,105.09,105.49,104.74,105.35,56993.0,105.09,105.49,104.74,105.35,56993.0
2023-08-08 11:00:00,105.35,105.38,104.87,105.05,41334.0,105.35,105.38,104.87,105.05,41334.0
2023-08-08 11:30:00,105.04,105.09,104.74,104.9,32545.0,105.04,105.09,104.74,104.9,32545.0
2023-08-08 12:00:00,104.9,105.2,104.9,105.08,29488.0,104.9,105.2,104.9,105.08,29488.0
2023-08-08 12:30:00,105.14,105.35,105.07,105.33,24746.0,105.14,105.35,105.07,105.33,24746.0
2023-08-08 13:00:00,105.34,105.94,105.34,105.91,44007.0,105.34,105.94,105.34,105.91,44007.0
2023-08-08 13:30:00,105.91,106.03,105.62,105.72,34006.0,105.91,106.03,105.62,105.72,34006.0
2023-08-08 14:00:00,105.72,105.78,105.52,105.78,39736.0,105.72,105.78,105.52,105.78,39736.0
2023-08-08 14:30:00,105.76,105.9,105.68,105.89,44123.0,105.76,105.9,105.68,105.89,44123.0
2023-08-08 15:00:00,105.88,106.01,105.76,105.94,56559.0,105.88,106.01,105.76,105.94,56559.0
2023-08-08 15:30:00,105.92,106.35,105.79,106.27,308829.0,105.92,106.35,105.79,106.27,308829.0
2023-08-09 09:30:00,105.55,105.63,104.52,105.53,91384.0,105.55,105.63,104.52,105.53,91384.0
2023-08-09 10:00:00,105.41,105.57,105.06,105.44,42428.0,105.41,105.57,105.06,105.44,42428.0
2023-08-09 10:30:00,105.4,105.7,105.29,105.38,36783.0,105.4,105.7,105.29,105.38,36783.0
2023-08-09 11:00:00,105.36,105.58,104.48,104.59,50338.0,105.36,105.58,104.48,104.59,50338.0
2023-08-09 11:30:00,104.54,104.73,103.74,103.74,70400.0,104.54,104.73,103.74,103.74,70400.0
2023-08-09 12:00:00,103.74,104.51,103.74,104.49,87213.0,103.74,104.51,103.74,104.49,87213.0
2023-08-09 12:30:00,104.44,104.72,104.33,104.55,90075.0,104.44,104.72,104.33,104.55,90075.0
2023-08-09 13:00:00,104.55,104.66,104.39,104.5,120596.0,104.55,104.66,104.39,104.5,120596.0
2023-08-09 13:30:00,104.5,104.61,104.3,104.46,58363.0,104.5,104.61,104.3,104.46,58363.0
2023-08-09 14:00:00,104.42,104.66,104.39,104.56,82357.0,104.42,104.66,104.39,104.56,82357.0
2023-08-09 14:30:00,104.58,105.22,104.56,105.09,79879.0,104.58,105.22,104.56,105.09,79879.0
2023-08-09 15:00:00,105.07,105.24,104.8,105.02,63749.0,105.07,105.24,104.8,105.02,63749.0
2023-08-09 15:30:00,105.02,105.03,104.18,104.33,236626.0,105.02,105.03,104.18,104.33,236626.0
2023-08-10 09:30:00,104.78,105.56,104.18,105.5,64052.0,104.78,105.56,104.18,105.5,64052.0
2023-08-10 10:00:00,105.5,105.78,105.3,105.4,60896.0,105.5,105.78,105.3,105.4,60896.0
2023-08-10 10:30:00,105.41,105.48,104.45,104.48,58729.0,105.41,105.48,104.45,104.48,58729.0
2023-08-10 11:00:00,104.47,104.47,103.94,104.16,68671.0,104.47,104.47,103.94,104.16,68671.0
2023-08-10 11:30:00,104.16,104.36,103.41,103.69,38130.0,104.16,104.36,103.41,103.69,38130.0
2023-08-10 12:00:00,103.69,103.69,102.53,102.79,40386.0,103.69,103.69,102.53,102.79,40386.0
2023-08-10 12:30:00,102.8,103.02,102.48,102.58,40125.0,102.8,103.02,102.48,102.58,40125.0
2023-08-10 13:00:00,102.6,102.92,102.57,102.59,26655.0,102.6,102.92,102.57,102.59,26655.0
2023-08-10 13:30:00,102.64,102.67,102.06,102.2,38597.0,102.64,102.67,102.06,102.2,38597.0
2023-08-10 14:00:00,102.25,103.3,102.24,103.0,62527.0,102.25,103.3,102.24,103.0,62527.0
2023-08-10 14:30:00,102.99,103.07,102.74,102.96,36964.0,102.99,103.07,102.74,102.96,36964.0
2023-08-10 15:00:00,102.96,103.06,102.69,102.76,45915.0,102.96,103.06,102.69,102.76,45915.0
2023-08-10 15:30:00,102.74,103.18,102.39,103.18,298878.0,102.74,103.18,102.39,103.18,298878.0
2023-08-11 09:30:00,101.84,102.58,100.54,100.72,95158.0,101.84,102.58,100.54,100.72,95158.0
2023-08-11 10:00:00,100.67,101.64,100.61,101.34,93012.0,100.67,101.64,100.61,101.34,93012.0
2023-08-11 10:30:00,101.4,101.44,100.3,100.3,92271.0,101.4,101.44,100.3,100.3,92271.0
2023-08-11 11:00:00,100.32,100.37,99.38,99.38,148280.0,100.32,100.37,99.38,99.38,148280.0
2023-08-11 11:30:00,99.39,99.75,99.2,99.51,116690.0,99.39,99.75,99.2,99.51,116690.0
2023-08-11 12:00:00,99.53,99.53,98.67,98.98,97069.0,99.53,99.53,98.67,98.98,97069.0
2023-08-11 12:30:00,98.98,99.21,98.48,98.55,67858.0,98.98,99.21,98.48,98.55,67858.0
2023-08-11 13:00:00,98.56,98.62,98.09,98.13,111077.0,98.56,98.62,98.09,98.13,111077.0
2023-08-11 13:30:00,98.14,98.18,97.59,97.73,101325.0,98.14,98.18,97.59,97.73,101325.0
2023-08-11 14:00:00,97.72,98.33,97.66,98.1,108133.0,97.72,98.33,97.66,98.1,108133.0
2023-08-11 14:30:00,98.12,98.35,98.06,98.12,57469.0,98.12,98.35,98.06,98.12,57469.0
2023-08-11 15:00:00,98.11,98.26,97.91,98.25,68552.0,98.11,98.26,97.91,98.25,68552.0
2023-08-11 15:30:00,98.23,98.93,98.06,98.7,442525.0,98.23,98.93,98.06,98.7,442525.0
2023-08-14 09:30:00,97.69,97.96,97.03,97.35,112270.0,97.69,97.96,97.03,97.35,112270.0
2023-08-14 10:00:00,97.33,97.75,97.22,97.24,62922.0,97.33,97.75,97.22,97.24,62922.0
2023-08-14 10:30:00,97.27,97.56,97.24,97.56,59448.0,97.27,97.56,97.24,97.56,59448.0
2023-08-14 11:00:00,97.57,97.74,97.49,97.65,63198.0,97.57,97.74,97.49,97.65,63198.0
2023-08-14 11:30:00,97.66,98.03,97.57,97.58,61407.0,97.66,98.03,97.57,97.58,61407.0
2023-08-14 12:00:00,97.57,98.2,97.55,98.1,64170.0,97.57,98.2,97.55,98.1,64170.0
2023-08-14 12:30:00,98.13,98.25,98.03,98.25,35775.0,98.13,98.25,98.03,98.25,35775.0
2023-08-14 13:00:00,98.25,98.59,98.16,98.55,48157.0,98.25,98.59,98.16,98.55,48157.0
2023-08-14 13:30:00,98.55,98.59,98.35,98.46,57984.0,98.55,98.59,98.35,98.46,57984.0
2023-08-14 14:00:00,98.51,98.63,98.39,98.42,44021.0,98.51,98.63,98.39,98.42,44021.0
2023-08-14 14:30:00,98.42,98.81,98.39,98.67,49947.0,98.42,98.81,98.39,98.67,49947.0
2023-08-14 15:00:00,98.69,99.0,98.69,98.95,87890.0,98.69,99.0,98.69,98.95,87890.0
2023-08-14 15:30:00,98.97,99.46,98.82,99.43,331035.0,98.97,99.46,98.82,99.43,331035.0
2023-08-15 09:30:00,98.35,98.8,97.17,97.43,109404.0,98.35,98.8,97.17,97.43,109404.0
2023-08-15 10:00:00,97.41,97.55,97.07,97.42,138679.0,97.41,97.55,97.07,97.42,138679.0
2023-08-15 10:30:00,97.4,97.64,97.14,97.35,187645.0,97.4,97.64,97.14,97.35,187645.0
2023-08-15 11:00:00,97.36,97.88,97.36,97.86,64192.0,97.36,97.88,97.36,97.86,64192.0
2023-08-15 11:30:00,97.86,97.91,97.49,97.73,62084.0,97.86,97.91,97.49,97.73,62084.0
2023-08-15 12:00:00,97.73,97.76,97.34,97.45,39934.0,97.73,97.76,97.34,97.45,39934.0
2023-08-15 12:30:00,97.45,97.63,97.31,97.51,50435.0,97.45,97.63,97.31,97.51,50435.0
2023-08-15 13:00:00,97.48,97.98,97.37,97.94,74484.0,97.48,97.98,97.37,97.94,74484.0
2023-08-15 13:30:00,97.93,98.17,97.61,98.13,104406.0,97.93,98.17,97.61,98.13,104406.0
2023-08-15 14:00:00,98.13,98.26,97.91,98.0,95765.0,98.13,98.26,97.91,98.0,95765.0
2023-08-15 14:30:00,98.01,98.23,97.77,97.83,124082.0,98.01,98.23,97.77,97.83,124082.0
2023-08-15 15:00:00,97.84,98.0,97.39,97.4,158121.0,97.84,98.0,97.39,97.4,158121.0
2023-08-15 15:30:00,97.4,97.6,97.21,97.3,389170.0,97.4,97.6,97.21,97.3,389170.0
2023-08-16 09:30:00,96.43,96.78,95.18,96.71,101843.0,96.43,96.78,95.18,96.71,101843.0
2023-08-16 10:00:00,96.66,96.68,95.97,96.14,94504.0,96.66,96.68,95.97,96.14,94504.0
2023-08-16 10:30:00,96.22,96.29,95.83,96.17,55112.0,96.22,96.29,95.83,96.17,55112.0
2023-08-16 11:00:00,96.12,96.29,95.9,96.28,38195.0,96.12,96.29,95.9,96.28,38195.0
2023-08-16 11:30:00,96.32,96.44,95.82,95.84,41020.0,96.32,96.44,95.82,95.84,41020.0
2023-08-16 12:00:00,95.87,96.04,95.66,95.74,24600.0,95.87,96.04,95.66,95.74,24600.0
2023-08-16 12:30:00,95.71,95.84,95.59,95.7,23264.0,95.71,95.84,95.59,95.7,23264.0
2023-08-16 13:00:00,95.69,95.84,95.6,95.79,37359.0,95.69,95.84,95.6,95.79,37359.0
2023-08-16 13:30:00,95.78,96.19,95.71,95.88,48244.0,95.78,96.19,95.71,95.88,48244.0
2023-08-16 14:00:00,95.87,96.17,95.65,95.95,43398.0,95.87,96.17,95.65,95.95,43398.0
2023-08-16 14:30:00,95.91,96.02,95.53,95.62,38960.0,95.91,96.02,95.53,95.62,38960.0
2023-08-16 15:00:00,95.59,95.69,95.32,95.65,40482.0,95.59,95.69,95.32,95.65,40482.0
2023-08-16 15:30:00,95.62,95.83,95.5,95.63,262617.0,95.62,95.83,95.5,95.63,262617.0
2023-08-17 09:30:00,96.21,96.29,95.38,95.78,32453.0,96.21,96.29,95.38,95.78,32453.0
2023-08-17 10:00:00,95.94,96.62,95.92,96.45,131253.0,95.94,96.62,95.92,96.45,131253.0
2023-08-17 10:30:00,96.5,96.68,96.26,96.44,52034.0,96.5,96.68,96.26,96.44,52034.0
2023-08-17 11:00:00,96.5,96.75,96.33,96.44,48772.0,96.5,96.75,96.33,96.44,48772.0
2023-08-17 11:30:00,96.44,96.67,96.33,96.55,71399.0,96.44,96.67,96.33,96.55,71399.0
2023-08-17 12:00:00,96.53,96.72,96.39,96.64,43454.0,96.53,96.72,96.39,96.64,43454.0
2023-08-17 12:30:00,96.7,97.04,96.52,97.01,37307.0,96.7,97.04,96.52,97.01,37307.0
2023-08-17 13:00:00,97.05,97.13,96.77,96.81,46679.0,97.05,97.13,96.77,96.81,46679.0
2023-08-17 13:30:00,96.8,97.03,96.77,96.97,47063.0,96.8,97.03,96.77,96.97,47063.0
2023-08-17 14:00:00,96.97,96.99,96.46,96.57,44935.0,96.97,96.99,96.46,96.57,44935.0
2023-08-17 14:30:00,96.56,96.56,95.9,95.97,46935.0,96.56,96.56,95.9,95.97,46935.0
2023-08-17 15:00:00,95.97,96.02,95.64,95.98,51686.0,95.97,96.02,95.64,95.98,51686.0
2023-08-17 15:30:00,95.98,96.15,95.65,96.02,380892.0,95.98,96.15,95.65,96.02,380892.0
2023-08-18 09:30:00,95.0,96.94,94.83,96.34,102495.0,95.0,96.94,94.83,96.34,102495.0
2023-08-18 10:00:00,96.27,96.38,95.84,95.94,60728.0,96.27,96.38,95.84,95.94,60728.0
2023-08-18 10:30:00,95.89,96.03,95.7,95.87,47443.0,95.89,96.03,95.7,95.87,47443.0
2023-08-18 11:00:00,95.91,96.23,95.84,95.9,43312.0,95.91,96.23,95.84,95.9,43312.0
2023-08-18 11:30:00,95.92,96.26,95.72,96.21,32846.0,95.92,96.26,95.72,96.21,32846.0
2023-08-18 12:00:00,96.19,96.43,96.14,96.25,49178.0,96.19,96.43,96.14,96.25,49178.0
2023-08-18 12:30:00,96.28,96.31,96.09,96.11,27214.0,96.28,96.31,96.09,96.11,27214.0
2023-08-18 13:00:00,96.1,96.46,95.98,96.45,47862.0,96.1,96.46,95.98,96.45,47862.0
2023-08-18 13:30:00,96.47,96.49,96.08,96.16,33957.0,96.47,96.49,96.08,96.16,33957.0
2023-08-18 14:00:00,96.17,96.17,95.83,95.93,39859.0,96.17,96.17,95.83,95.93,39859.0
2023-08-18 14:30:00,95.92,96.1,95.74,95.81,42195.0,95.92,96.1,95.74,95.81,42195.0
2023-08-18 15:00:00,95.82,96.01,95.73,95.88,57861.0,95.82,96.01,95.73,95.88,57861.0
2023-08-18 15:30:00,95.88,96.11,95.63,95.9,222423.0,95.88,96.11,95.63,95.9,222423.0
2023-08-21 09:30:00,96.67,97.46,96.53,96.73,85550.0,96.67,97.46,96.53,96.73,85550.0
2023-08-21 10:00:00,96.78,96.94,96.4,96.5,61274.0,96.78,96.94,96.4,96.5,61274.0
2023-08-21 10:30:00,96.45,96.67,96.34,96.6,27109.0,96.45,96.67,96.34,96.6,27109.0
2023-08-21 11:00:00,96.57,96.72,96.22,96.31,25918.0,96.57,96.72,96.22,96.31,25918.0
2023-08-21 11:30:00,96.36,96.39,95.74,95.93,25799.0,96.36,96.39,95.74,95.93,25799.0
2023-08-21 12:00:00,95.91,96.41,95.87,96.26,44409.0,95.91,96.41,95.87,96.26,44409.0
2023-08-21 12:30:00,96.23,96.23,95.95,96.2,24317.0,96.23,96.23,95.95,96.2,24317.0
2023-08-21 13:00:00,96.2,96.41,96.14,96.38,37909.0,96.2,96.41,96.14,96.38,37909.0
2023-08-21 13:30:00,96.35,96.49,96.24,96.29,17465.0,96.35,96.49,96.24,96.29,17465.0
2023-08-21 14:00:00,96.32,96.47,96.22,96.29,40185.0,96.32,96.47,96.22,96.29,40185.0
2023-08-21 14:30:00,96.29,96.62,96.28,96.59,44250.0,96.29,96.62,96.28,96.59,44250.0
2023-08-21 15:00:00,96.64,96.83,96.59,96.71,63247.0,96.64,96.83,96.59,96.71,63247.0
2023-08-21 15:30:00,96.71,96.86,96.54,96.55,155973.0,96.71,96.86,96.54,96.55,155973.0
2023-08-22 09:30:00,96.87,97.23,96.49,96.57,39155.0,96.87,97.23,96.49,96.57,39155.0
2023-08-22 10:00:00,96.54,97.0,96.46,96.85,26014.0,96.54,97.0,96.46,96.85,26014.0
2023-08-22 10:30:00,96.88,96.93,96.58,96.84,30088.0,96.88,96.93,96.58,96.84,30088.0
2023-08-22 11:00:00,96.82,96.82,96.55,96.66,28456.0,96.82,96.82,96.55,96.66,28456.0
2023-08-22 11:30:00,96.67,96.74,96.34,96.41,32184.0,96.67,96.74,96.34,96.41,32184.0
2023-08-22 12:00:00,96.44,96.44,96.09,96.33,23520.0,96.44,96.44,96.09,96.33,23520.0
2023-08-22 12:30:00,96.32,96.46,96.14,96.3,19739.0,96.32,96.46,96.14,96.3,19739.0
2023-08-22 13:00:00,96.27,96.29,95.94,95.99,22062.0,96.27,96.29,95.94,95.99,22062.0
2023-08-22 13:30:00,95.99,96.08,95.9,96.01,36675.0,95.99,96.08,95.9,96.01,36675.0
2023-08-22 14:00:00,96.03,96.14,95.91,96.05,31913.0,96.03,96.14,95.91,96.05,31913.0
2023-08-22 14:30:00,96.05,96.16,95.91,96.04,57493.0,96.05,96.16,95.91,96.04,57493.0
2023-08-22 15:00:00,96.04,96.41,96.03,96.29,74819.0,96.04,96.41,96.03,96.29,74819.0
2023-08-22 15:30:00,96.3,96.31,96.1,96.11,234469.0,96.3,96.31,96.1,96.11,234469.0
2023-08-23 09:30:00,96.07,96.66,95.57,96.66,70508.0,96.07,96.66,95.57,96.66,70508.0
2023-08-23 10:00:00,96.65,96.72,96.27,96.34,32807.0,96.65,96.72,96.27,96.34,32807.0
2023-08-23 10:30:00,96.39,96.65,96.3,96.65,26934.0,96.39,96.65,96.3,96.65,26934.0
2023-08-23 11:00:00,96.66,96.94,96.57,96.87,33501.0,96.66,96.94,96.57,96.87,33501.0
2023-08-23 11:30:00,96.89,97.28,96.71,97.28,88241.0,96.89,97.28,96.71,97.28,88241.0
2023-08-23 12:00:00,97.24,97.34,97.02,97.26,26740.0,97.24,97.34,97.02,97.26,26740.0
2023-08-23 12:30:00,97.27,97.44,97.24,97.35,18329.0,97.27,97.44,97.24,97.35,18329.0
2023-08-23 13:00:00,97.32,97.42,97.28,97.34,17794.0,97.32,97.42,97.28,97.34,17794.0
2023-08-23 13:30:00,97.36,97.75,97.35,97.68,18751.0,97.36,97.75,97.35,97.68,18751.0
2023-08-23 14:00:00,97.67,97.9,97.64,97.9,25776.0,97.67,97.9,97.64,97.9,25776.0
2023-08-23 14:30:00,97.85,98.16,97.83,98.16,49015.0,97.85,98.16,97.83,98.16,49015.0
2023-08-23 15:00:00,98.16,98.31,97.79,98.06,55597.0,98.16,98.31,97.79,98.06,55597.0
2023-08-23 15:30:00,98.06,98.28,97.93,98.1,216606.0,98.06,98.28,97.93,98.1,216606.0
2023-08-24 09:30:00,97.63,98.44,97.15,98.44,49688.0,97.63,98.44,97.15,98.44,49688.0
2023-08-24 10:00:00,98.48,98.65,97.47,97.49,69530.0,98.48,98.65,97.47,97.49,69530.0
2023-08-24 10:30:00,97.48,97.59,97.18,97.19,32394.0,97.48,97.59,97.18,97.19,32394.0
2023-08-24 11:00:00,97.13,97.14,96.88,97.07,37957.0,97.13,97.14,96.88,97.07,37957.0
2023-08-24 11:30:00,97.06,97.06,96.61,96.65,22126.0,97.06,97.06,96.61,96.65,22126.0
2023-08-24 12:00:00,96.67,96.87,96.62,96.72,15052.0,96.67,96.87,96.62,96.72,15052.0
2023-08-24 12:30:00,96.73,96.9,96.57,96.57,13046.0,96.73,96.9,96.57,96.57,13046.0
2023-08-24 13:00:00,96.58,96.7,96.29,96.33,25724.0,96.58,96.7,96.29,96.33,25724.0
2023-08-24 13:30:00,96.28,96.7,96.28,96.47,29558.0,96.28,96.7,96.28,96.47,29558.0
2023-08-24 14:00:00,96.48,96.82,96.47,96.81,29443.0,96.48,96.82,96.47,96.81,29443.0
2023-08-24 14:30:00,96.82,96.82,96.56,96.74,22364.0,96.82,96.82,96.56,96.74,22364.0
2023-08-24 15:00:00,96.77,96.86,96.65,96.73,25785.0,96.77,96.86,96.65,96.73,25785.0
2023-08-24 15:30:00,96.75,96.84,96.31,96.33,155709.0,96.75,96.84,96.31,96.33,155709.0
2023-08-25 09:30:00,97.14,97.71,96.7,96.82,36110.0,97.14,97.71,96.7,96.82,36110.0
2023-08-25 10:00:00,96.82,97.28,96.21,96.44,52079.0,96.82,97.28,96.21,96.44,52079.0
2023-08-25 10:30:00,96.45,96.86,96.19,96.2,59681.0,96.45,96.86,96.19,96.2,59681.0
2023-08-25 11:00:00,96.2,97.17,95.92,97.09,67266.0,96.2,97.17,95.92,97.09,67266.0
2023-08-25 11:30:00,97.07,97.1,96.41,96.56,34714.0,97.07,97.1,96.41,96.56,34714.0
2023-08-25 12:00:00,96.57,97.24,96.52,97.2,26051.0,96.57,97.24,96.52,97.2,26051.0
2023-08-25 12:30:00,97.13,97.23,96.95,97.1,21119.0,97.13,97.23,96.95,97.1,21119.0
2023-08-25 13:00:00,97.15,97.36,97.02,97.14,26543.0,97.15,97.36,97.02,97.14,26543.0
2023-08-25 13:30:00,97.13,97.34,96.99,97.32,27844.0,97.13,97.34,96.99,97.32,27844.0
2023-08-25 14:00:00,97.3,97.89,97.28,97.86,43090.0,97.3,97.89,97.28,97.86,43090.0
2023-08-25 14:30:00,97.9,98.11,97.8,98.06,46261.0,97.9,98.11,97.8,98.06,46261.0
2023-08-25 15:00:00,98.08,98.23,97.92,98.16,78726.0,98.08,98.23,97.92,98.16,78726.0
2023-08-25 15:30:00,98.15,98.16,97.53,97.6,248401.0,98.15,98.16,97.53,97.6,248401.0
2023-08-28 09:30:00,99.18,99.96,98.64,99.82,105013.0,99.18,99.96,98.64,99.82,105013.0
2023-08-28 10:00:00,99.81,100.0,99.38,99.69,49965.0,99.81,100.0,99.38,99.69,49965.0
2023-08-28 10:30:00,99.76,100.0,99.6,99.84,47718.0,99.76,100.0,99.6,99.84,47718.0
2023-08-28 11:00:00,99.85,99.86,99.29,99.55,48515.0,99.85,99.86,99.29,99.55,48515.0
2023-08-28 11:30:00,99.54,99.54,99.04,99.14,62112.0,99.54,99.54,99.04,99.14,62112.0
2023-08-28 12:00:00,99.13,99.27,98.88,99.08,49806.0,99.13,99.27,98.88,99.08,49806.0
2023-08-28 12:30:00,99.06,99.47,99.01,99.41,29396.0,99.06,99.47,99.01,99.41,29396.0
2023-08-28 13:00:00,99.48,99.69,99.46,99.54,35313.0,99.48,99.69,99.46,99.54,35313.0
2023-08-28 13:30:00,99.55,99.65,98.96,99.05,48071.0,99.55,99.65,98.96,99.05,48071.0
2023-08-28 14:00:00,99.05,99.14,98.95,99.09,58188.0,99.05,99.14,98.95,99.09,58188.0
2023-08-28 14:30:00,99.11,99.24,99.03,99.22,48298.0,99.11,99.24,99.03,99.22,48298.0
2023-08-28 15:00:00,99.23,99.38,98.98,99.06,63200.0,99.23,99.38,98.98,99.06,63200.0
2023-08-28 15:30:00,99.06,99.37,98.81,98.87,273720.0,99.06,99.37,98.81,98.87,273720.0
2023-08-29 09:30:00,98.44,99.15,98.14,99.08,32025.0,98.44,99.15,98.14,99.08,32025.0
2023-08-29 10:00:00,99.1,99.3,98.92,99.23,32844.0,99.1,99.3,98.92,99.23,32844.0
2023-08-29 10:30:00,99.23,99.43,99.19,99.28,29130.0,99.23,99.43,99.19,99.28,29130.0
2023-08-29 11:00:00,99.31,100.09,99.31,100.09,23285.0,99.31,100.09,99.31,100.09,23285.0
2023-08-29 11:30:00,100.09,100.45,100.09,100.37,15039.0,100.09,100.45,100.09,100.37,15039.0
2023-08-29 12:00:00,100.43,100.67,100.38,100.6,27341.0,100.43,100.67,100.38,100.6,27341.0
2023-08-29 12:30:00,100.6,100.63,100.38,100.48,16767.0,100.6,100.63,100.38,100.48,16767.0
2023-08-29 13:00:00,100.48,100.55,100.4,100.46,13346.0,100.48,100.55,100.4,100.46,13346.0
2023-08-29 13:30:00,100.49,100.58,100.15,100.23,27512.0,100.49,100.58,100.15,100.23,27512.0
2023-08-29 14:00:00,100.26,100.51,100.22,100.44,52355.0,100.26,100.51,100.22,100.44,52355.0
2023-08-29 14:30:00,100.44,101.01,100.44,100.79,76662.0,100.44,101.01,100.44,100.79,76662.0
2023-08-29 15:00:00,100.79,100.86,100.67,100.83,29242.0,100.79,100.86,100.67,100.83,29242.0
2023-08-29 15:30:00,100.84,100.92,100.52,100.78,183797.0,100.84,100.92,100.52,100.78,183797.0
2023-08-30 09:30:00,100.41,102.01,100.22,101.96,82916.0,100.41,102.01,100.22,101.96,82916.0
2023-08-30 10:00:00,102.0,102.05,101.12,101.22,53315.0,102.0,102.05,101.12,101.22,53315.0
2023-08-30 10:30:00,101.25,101.77,101.24,101.63,31926.0,101.25,101.77,101.24,101.63,31926.0
2023-08-30 11:00:00,101.62,101.76,101.42,101.43,37426.0,101.62,101.76,101.42,101.43,37426.0
2023-08-30 11:30:00,101.45,101.59,101.33,101.52,54441.0,101.45,101.59,101.33,101.52,54441.0
2023-08-30 12:00:00,101.56,101.56,101.18,101.41,36443.0,101.56,101.56,101.18,101.41,36443.0
2023-08-30 12:30:00,101.43,101.58,101.34,101.46,28960.0,101.43,101.58,101.34,101.46,28960.0
2023-08-30 13:00:00,101.48,101.48,101.12,101.26,34912.0,101.48,101.48,101.12,101.26,34912.0
2023-08-30 13:30:00,101.27,101.42,101.18,101.31,43210.0,101.27,101.42,101.18,101.31,43210.0
2023-08-30 14:00:00,101.29,101.42,101.16,101.16,63802.0,101.29,101.42,101.16,101.16,63802.0
2023-08-30 14:30:00,101.16,101.49,101.16,101.44,65634.0,101.16,101.49,101.16,101.44,65634.0
2023-08-30 15:00:00,101.45,101.72,101.45,101.62,75462.0,101.45,101.72,101.45,101.62,75462.0
2023-08-30 15:30:00,101.61,101.84,101.58,101.64,323372.0,101.61,101.84,101.58,101.64,323372.0
2023-08-31 09:30:00,102.06,102.37,101.36,101.87,89352.0,102.06,102.37,101.36,101.87,89352.0
2023-08-31 10:00:00,101.86,101.97,101.55,101.94,51619.0,101.86,101.97,101.55,101.94,51619.0
2023-08-31 10:30:00,101.93,102.02,101.79,101.94,40672.0,101.93,102.02,101.79,101.94,40672.0
2023-08-31 11:00:00,101.94,102.09,101.69,102.02,37314.0,101.94,102.09,101.69,102.02,37314.0
2023-08-31 11:30:00,101.99,102.0,101.55,101.7,17681.0,101.99,102.0,101.55,101.7,17681.0
2023-08-31 12:00:00,101.72,101.72,101.51,101.59,24566.0,101.72,101.72,101.51,101.59,24566.0
2023-08-31 12:30:00,101.59,101.66,101.33,101.57,24704.0,101.59,101.66,101.33,101.57,24704.0
2023-08-31 13:00:00,101.56,101.73,101.52,101.7,14882.0,101.56,101.73,101.52,101.7,14882.0
2023-08-31 13:30:00,101.72,101.9,101.67,101.86,20498.0,101.72,101.9,101.67,101.86,20498.0
2023-08-31 14:00:00,101.88,102.32,101.88,102.2,38725.0,101.88,102.32,101.88,102.2,38725.0
2023-08-31 14:30:00,102.18,102.26,101.78,101.87,31818.0,102.18,102.26,101.78,101.87,31818.0
2023-08-31 15:00:00,101.85,102.03,101.61,101.65,40203.0,101.85,102.03,101.61,101.65,40203.0
2023-08-31 15:30:00,101.66,101.73,101.44,101.45,215590.0,101.66,101.73,101.44,101.45,215590.0
2023-09-01 09:30:00,101.94,103.38,101.72,103.38,85252.0,101.94,103.38,101.72,103.38,85252.0
2023-09-01 10:00:00,103.37,103.72,102.97,103.72,50137.0,103.37,103.72,102.97,103.72,50137.0
2023-09-01 10:30:00,103.72,104.18,103.44,103.57,80176.0,103.72,104.18,103.44,103.57,80176.0
2023-09-01 11:00:00,103.55,103.73,103.49,103.59,55907.0,103.55,103.73,103.49,103.59,55907.0
2023-09-01 11:30:00,103.62,103.77,103.52,103.6,38770.0,103.62,103.77,103.52,103.6,38770.0
2023-09-01 12:00:00,103.59,104.16,103.55,104.13,32536.0,103.59,104.16,103.55,104.13,32536.0
2023-09-01 12:30:00,104.11,104.17,103.9,104.11,35935.0,104.11,104.17,103.9,104.11,35935.0
2023-09-01 13:00:00,104.11,104.2,103.84,103.84,58858.0,104.11,104.2,103.84,103.84,58858.0
2023-09-01 13:30:00,103.85,104.05,103.76,103.92,24835.0,103.85,104.05,103.76,103.92,24835.0
2023-09-01 14:00:00,103.93,104.06,103.84,103.88,27337.0,103.93,104.06,103.84,103.88,27337.0
2023-09-01 14:30:00,103.95,104.04,103.83,104.04,37991.0,103.95,104.04,103.83,104.04,37991.0
2023-09-01 15:00:00,104.05,104.29,103.86,104.28,63450.0,104.05,104.29,103.86,104.28,63450.0
2023-09-01 15:30:00,104.3,104.59,104.16,104.51,224052.0,104.3,104.59,104.16,104.51,224052.0
2023-09-05 09:30:00,103.8,103.8,102.64,103.11,110449.0,103.8,103.8,102.64,103.11,110449.0
2023-09-05 10:00:00,103.11,103.49,102.64,103.14,88596.0,103.11,103.49,102.64,103.14,88596.0
2023-09-05 10:30:00,103.12,103.91,103.02,103.9,72419.0,103.12,103.91,103.02,103.9,72419.0
2023-09-05 11:00:00,103.9,104.3,103.87,104.02,57164.0,103.9,104.3,103.87,104.02,57164.0
2023-09-05 11:30:00,103.95,104.04,103.43,103.51,28816.0,103.95,104.04,103.43,103.51,28816.0
2023-09-05 12:00:00,103.49,103.67,103.35,103.43,42812.0,103.49,103.67,103.35,103.43,42812.0
2023-09-05 12:30:00,103.43,103.51,103.18,103.2,46063.0,103.43,103.51,103.18,103.2,46063.0
2023-09-05 13:00:00,103.2,103.32,102.95,103.24,50972.0,103.2,103.32,102.95,103.24,50972.0
2023-09-05 13:30:00,103.24,103.56,103.2,103.47,43527.0,103.24,103.56,103.2,103.47,43527.0
2023-09-05 14:00:00,103.49,103.49,103.15,103.45,44557.0,103.49,103.49,103.15,103.45,44557.0
2023-09-05 14:30:00,103.46,103.84,103.38,103.77,50840.0,103.46,103.84,103.38,103.77,50840.0
2023-09-05 15:00:00,103.76,103.76,103.33,103.46,52634.0,103.76,103.76,103.33,103.46,52634.0
2023-09-05 15:30:00,103.48,103.61,103.09,103.14,269377.0,103.48,103.61,103.09,103.14,269377.0
2023-09-06 09:30:00,103.25,104.55,103.25,103.63,84497.0,103.25,104.55,103.25,103.63,84497.0
2023-09-06 10:00:00,103.63,103.96,103.26,103.32,45091.0,103.63,103.96,103.26,103.32,45091.0
2023-09-06 10:30:00,103.36,103.42,102.79,102.89,35296.0,103.36,103.42,102.79,102.89,35296.0
2023-09-06 11:00:00,102.84,102.89,102.5,102.7,139631.0,102.84,102.89,102.5,102.7,139631.0
2023-09-06 11:30:00,102.69,102.69,102.17,102.28,30500.0,102.69,102.69,102.17,102.28,30500.0
2023-09-06 12:00:00,102.3,102.38,102.06,102.25,26781.0,102.3,102.38,102.06,102.25,26781.0
2023-09-06 12:30:00,102.25,102.36,102.16,102.16,24729.0,102.25,102.36,102.16,102.16,24729.0
2023-09-06 13:00:00,102.1,102.38,102.05,102.24,26486.0,102.1,102.38,102.05,102.24,26486.0
2023-09-06 13:30:00,102.2,102.53,102.18,102.22,46323.0,102.2,102.53,102.18,102.22,46323.0
2023-09-06 14:00:00,102.2,102.41,102.03,102.25,46460.0,102.2,102.41,102.03,102.25,46460.0
2023-09-06 14:30:00,102.22,102.4,102.19,102.24,40206.0,102.22,102.4,102.19,102.24,40206.0
2023-09-06 15:00:00,102.25,102.48,102.06,102.15,54631.0,102.25,102.48,102.06,102.15,54631.0
2023-09-06 15:30:00,102.13,102.45,102.06,102.35,196289.0,102.13,102.45,102.06,102.35,196289.0
2023-09-07 09:30:00,100.86,101.77,100.31,100.39,39003.0,100.86,101.77,100.31,100.39,39003.0
2023-09-07 10:00:00,100.31,100.47,99.93,100.34,23833.0,100.31,100.47,99.93,100.34,23833.0
2023-09-07 10:30:00,100.39,100.51,100.14,100.3,33480.0,100.39,100.51,100.14,100.3,33480.0
2023-09-07 11:00:00,100.31,100.52,100.25,100.45,28119.0,100.31,100.52,100.25,100.45,28119.0
2023-09-07 11:30:00,100.46,100.8,100.38,100.69,31854.0,100.46,100.8,100.38,100.69,31854.0
2023-09-07 12:00:00,100.66,101.02,100.66,100.9,29753.0,100.66,101.02,100.66,100.9,29753.0
2023-09-07 12:30:00,100.88,100.92,100.48,100.49,15056.0,100.88,100.92,100.48,100.49,15056.0
2023-09-07 13:00:00,100.53,100.68,100.16,100.39,50044.0,100.53,100.68,100.16,100.39,50044.0
2023-09-07 13:30:00,100.37,100.56,100.35,100.5,20842.0,100.37,100.56,100.35,100.5,20842.0
2023-09-07 14:00:00,100.5,100.59,100.09,100.11,28833.0,100.5,100.59,100.09,100.11,28833.0
2023-09-07 14:30:00,100.11,100.5,100.1,100.4,32875.0,100.11,100.5,100.1,100.4,32875.0
2023-09-07 15:00:00,100.41,100.71,100.37,100.71,36844.0,100.41,100.71,100.37,100.71,36844.0
2023-09-07 15:30:00,100.71,100.9,100.51,100.65,185091.0,100.71,100.9,100.51,100.65,185091.0
2023-09-08 09:30:00,100.95,100.95,99.22,99.4,84407.0,100.95,100.95,99.22,99.4,84407.0
2023-09-08 10:00:00,99.35,100.61,99.06,100.27,125350.0,99.35,100.61,99.06,100.27,125350.0
2023-09-08 10:30:00,100.26,100.4,99.86,99.98,54714.0,100.26,100.4,99.86,99.98,54714.0
2023-09-08 11:00:00,99.94,100.36,99.8,100.19,62275.0,99.94,100.36,99.8,100.19,62275.0
2023-09-08 11:30:00,100.23,100.28,99.92,100.07,31003.0,100.23,100.28,99.92,100.07,31003.0
2023-09-08 12:00:00,100.08,100.34,99.88,100.32,83205.0,100.08,100.34,99.88,100.32,83205.0
2023-09-08 12:30:00,100.34,100.78,100.11,100.72,80828.0,100.34,100.78,100.11,100.72,80828.0
2023-09-08 13:00:00,100.74,100.74,100.33,100.44,64789.0,100.74,100.74,100.33,100.44,64789.0
2023-09-08 13:30:00,100.4,100.49,100.28,100.34,25222.0,100.4,100.49,100.28,100.34,25222.0
2023-09-08 14:00:00,100.34,100.4,99.88,100.07,32337.0,100.34,100.4,99.88,100.07,32337.0
2023-09-08 14:30:00,100.1,100.22,99.99,100.12,23109.0,100.1,100.22,99.99,100.12,23109.0
2023-09-08 15:00:00,100.12,100.29,99.95,100.27,28577.0,100.12,100.29,99.95,100.27,28577.0
2023-09-08 15:30:00,100.29,100.58,100.18,100.47,173599.0,100.29,100.58,100.18,100.47,173599.0
2023-09-11 09:30:00,102.13,102.14,100.8,100.91,79787.0,102.13,102.14,100.8,100.91,79787.0
2023-09-11 10:00:00,100.85,101.01,100.33,100.96,42594.0,100.85,101.01,100.33,100.96,42594.0
2023-09-11 10:30:00,100.93,101.07,100.68,100.88,32342.0,100.93,101.07,100.68,100.88,32342.0
2023-09-11 11:00:00,100.84,100.92,100.58,100.84,42099.0,100.84,100.92,100.58,100.84,42099.0
2023-09-11 11:30:00,100.81,100.81,100.31,100.38,23529.0,100.81,100.81,100.31,100.38,23529.0
2023-09-11 12:00:00,100.4,100.59,100.3,100.3,60171.0,100.4,100.59,100.3,100.3,60171.0
2023-09-11 12:30:00,100.34,100.37,100.08,100.3,35046.0,100.34,100.37,100.08,100.3,35046.0
2023-09-11 13:00:00,100.3,100.48,100.17,100.4,48465.0,100.3,100.48,100.17,100.4,48465.0
2023-09-11 13:30:00,100.37,100.42,100.13,100.35,66275.0,100.37,100.42,100.13,100.35,66275.0
2023-09-11 14:00:00,100.34,100.39,100.14,100.39,51944.0,100.34,100.39,100.14,100.39,51944.0
2023-09-11 14:30:00,100.37,100.41,99.92,100.01,41159.0,100.37,100.41,99.92,100.01,41159.0
2023-09-11 15:00:00,100.0,100.06,99.84,100.0,36436.0,100.0,100.06,99.84,100.0,36436.0
2023-09-11 15:30:00,100.01,100.04,99.52,99.79,164393.0,100.01,100.04,99.52,99.79,164393.0
2023-09-12 09:30:00,99.04,101.7,98.93,101.66,177276.0,99.04,101.7,98.93,101.66,177276.0
2023-09-12 10:00:00,101.68,102.28,101.49,101.57,86205.0,101.68,102.28,101.49,101.57,86205.0
2023-09-12 10:30:00,101.57,101.57,100.97,101.2,81905.0,101.57,101.57,100.97,101.2,81905.0
2023-09-12 11:00:00,101.24,101.44,101.09,101.09,73592.0,101.24,101.44,101.09,101.09,73592.0
2023-09-12 11:30:00,101.08,101.5,101.0,101.37,65478.0,101.08,101.5,101.0,101.37,65478.0
2023-09-12 12:00:00,101.37,101.46,101.19,101.32,89647.0,101.37,101.46,101.19,101.32,89647.0
2023-09-12 12:30:00,101.32,101.32,100.91,101.13,46246.0,101.32,101.32,100.91,101.13,46246.0
2023-09-12 13:00:00,101.12,101.51,101.04,101.51,32652.0,101.12,101.51,101.04,101.51,32652.0
2023-09-12 13:30:00,101.51,102.31,101.51,102.11,78213.0,101.51,102.31,101.51,102.11,78213.0
2023-09-12 14:00:00,102.12,102.92,102.11,102.91,86898.0,102.12,102.92,102.11,102.91,86898.0
2023-09-12 14:30:00,102.93,103.17,102.6,102.63,77950.0,102.93,103.17,102.6,102.63,77950.0
2023-09-12 15:00:00,102.63,102.86,102.59,102.78,64855.0,102.63,102.86,102.59,102.78,64855.0
2023-09-12 15:30:00,102.79,102.93,102.58,102.69,354376.0,102.79,102.93,102.58,102.69,354376.0
2023-09-13 09:30:00,103.43,103.89,101.54,102.29,67564.0,103.43,103.89,101.54,102.29,67564.0
2023-09-13 10:00:00,102.19,102.19,101.48,101.62,56996.0,102.19,102.19,101.48,101.62,56996.0
2023-09-13 10:30:00,101.62,102.15,101.56,102.02,74365.0,101.62,102.15,101.56,102.02,74365.0
2023-09-13 11:00:00,102.02,102.33,101.98,102.28,69774.0,102.02,102.33,101.98,102.28,69774.0
2023-09-13 11:30:00,102.29,102.35,101.87,102.12,55658.0,102.29,102.35,101.87,102.12,55658.0
2023-09-13 12:00:00,102.11,102.22,101.94,102.12,52938.0,102.11,102.22,101.94,102.12,52938.0
2023-09-13 12:30:00,102.14,102.18,101.85,101.88,32577.0,102.14,102.18,101.85,101.88,32577.0
2023-09-13 13:00:00,101.85,101.85,101.05,101.31,87418.0,101.85,101.85,101.05,101.31,87418.0
2023-09-13 13:30:00,101.27,101.33,100.83,100.86,50697.0,101.27,101.33,100.83,100.86,50697.0
2023-09-13 14:00:00,100.84,100.93,100.61,100.81,84864.0,100.84,100.93,100.61,100.81,84864.0
2023-09-13 14:30:00,100.81,100.93,100.68,100.89,82027.0,100.81,100.93,100.68,100.89,82027.0
2023-09-13 15:00:00,100.9,101.1,100.68,101.09,93908.0,100.9,101.1,100.68,101.09,93908.0
2023-09-13 15:30:00,101.1,101.55,101.08,101.3,333598.0,101.1,101.55,101.08,101.3,333598.0
2023-09-14 09:30:00,101.93,102.49,101.46,102.17,95630.0,101.93,102.49,101.46,102.17,95630.0
2023-09-14 10:00:00,102.12,102.13,100.3,100.43,42171.0,102.12,102.13,100.3,100.43,42171.0
2023-09-14 10:30:00,100.44,100.88,100.41,100.84,49612.0,100.44,100.88,100.41,100.84,49612.0
2023-09-14 11:00:00,100.84,100.91,100.33,100.38,89823.0,100.84,100.91,100.33,100.38,89823.0
2023-09-14 11:30:00,100.4,100.41,100.0,100.2,74394.0,100.4,100.41,100.0,100.2,74394.0
2023-09-14 12:00:00,100.18,100.54,100.04,100.13,39664.0,100.18,100.54,100.04,100.13,39664.0
2023-09-14 12:30:00,100.12,100.3,99.99,100.3,40026.0,100.12,100.3,99.99,100.3,40026.0
2023-09-14 13:00:00,100.3,101.03,100.29,100.93,102742.0,100.3,101.03,100.29,100.93,102742.0
2023-09-14 13:30:00,100.95,101.14,100.95,101.09,46718.0,100.95,101.14,100.95,101.09,46718.0
2023-09-14 14:00:00,101.07,101.22,100.94,101.17,39279.0,101.07,101.22,100.94,101.17,39279.0
2023-09-14 14:30:00,101.17,101.78,101.16,101.74,46008.0,101.17,101.78,101.16,101.74,46008.0
2023-09-14 15:00:00,101.75,102.1,101.75,102.07,76718.0,101.75,102.1,101.75,102.07,76718.0
2023-09-14 15:30:00,102.06,102.38,102.0,102.31,367228.0,102.06,102.38,102.0,102.31,367228.0
2023-09-15 09:30:00,101.87,103.62,101.77,103.16,236077.0,101.87,103.62,101.77,103.16,236077.0
2023-09-15 10:00:00,103.21,103.47,102.91,103.3,82285.0,103.21,103.47,102.91,103.3,82285.0
2023-09-15 10:30:00,103.26,103.38,102.8,102.93,82547.0,103.26,103.38,102.8,102.93,82547.0
2023-09-15 11:00:00,102.92,103.67,102.82,103.62,86311.0,102.92,103.67,102.82,103.62,86311.0
2023-09-15 11:30:00,103.64,103.74,103.31,103.57,63613.0,103.64,103.74,103.31,103.57,63613.0
2023-09-15 12:00:00,103.6,103.6,102.84,102.84,95745.0,103.6,103.6,102.84,102.84,95745.0
2023-09-15 12:30:00,102.84,102.94,102.68,102.84,85057.0,102.84,102.94,102.68,102.84,85057.0
2023-09-15 13:00:00,102.86,102.86,102.56,102.82,82444.0,102.86,102.86,102.56,102.82,82444.0
2023-09-15 13:30:00,102.81,103.11,102.61,103.0,85407.0,102.81,103.11,102.61,103.0,85407.0
2023-09-15 14:00:00,103.0,103.15,102.72,102.83,54273.0,103.0,103.15,102.72,102.83,54273.0
2023-09-15 14:30:00,102.83,103.1,102.63,103.08,66790.0,102.83,103.1,102.63,103.08,66790.0
2023-09-15 15:00:00,103.08,103.08,102.56,102.78,68661.0,103.08,103.08,102.56,102.78,68661.0
2023-09-15 15:30:00,102.79,102.87,102.13,102.46,367368.0,102.79,102.87,102.13,102.46,367368.0
2023-09-18 09:30:00,101.56,102.51,101.28,101.98,96404.0,101.56,102.51,101.28,101.98,96404.0
2023-09-18 10:00:00,101.98,102.09,101.25,101.35,50796.0,101.98,102.09,101.25,101.35,50796.0
2023-09-18 10:30:00,101.34,101.81,101.3,101.63,34512.0,101.34,101.81,101.3,101.63,34512.0
2023-09-18 11:00:00,101.63,101.68,101.31,101.5,30680.0,101.63,101.68,101.31,101.5,30680.0
2023-09-18 11:30:00,101.5,101.71,101.42,101.71,28815.0,101.5,101.71,101.42,101.71,28815.0
2023-09-18 12:00:00,101.71,101.74,101.36,101.48,22673.0,101.71,101.74,101.36,101.48,22673.0
2023-09-18 12:30:00,101.49,101.57,101.36,101.47,16146.0,101.49,101.57,101.36,101.47,16146.0
2023-09-18 13:00:00,101.52,101.58,101.29,101.34,25847.0,101.52,101.58,101.29,101.34,25847.0
2023-09-18 13:30:00,101.31,101.36,101.02,101.02,37750.0,101.31,101.36,101.02,101.02,37750.0
2023-09-18 14:00:00,101.03,101.05,100.89,101.0,35840.0,101.03,101.05,100.89,101.0,35840.0
2023-09-18 14:30:00,101.01,101.48,100.95,101.42,48153.0,101.01,101.48,100.95,101.42,48153.0
2023-09-18 15:00:00,101.42,101.79,101.3,101.75,52427.0,101.42,101.79,101.3,101.75,52427.0
2023-09-18 15:30:00,101.76,101.78,101.36,101.38,150354.0,101.76,101.78,101.36,101.38,150354.0
2023-09-19 09:30:00,101.07,101.86,101.04,101.12,49937.0,101.07,101.86,101.04,101.12,49937.0
2023-09-19 10:00:00,101.18,101.27,100.55,100.58,16545.0,101.18,101.27,100.55,100.58,16545.0
2023-09-19 10:30:00,100.69,100.77,100.42,100.42,24481.0,100.69,100.77,100.42,100.42,24481.0
2023-09-19 11:00:00,100.43,100.94,100.42,100.94,19953.0,100.43,100.94,100.42,100.94,19953.0
2023-09-19 11:30:00,100.9,101.29,100.88,101.26,19080.0,100.9,101.29,100.88,101.26,19080.0
2023-09-19 12:00:00,101.28,101.37,101.09,101.36,26824.0,101.28,101.37,101.09,101.36,26824.0
2023-09-19 12:30:00,101.34,101.37,101.01,101.25,30223.0,101.34,101.37,101.01,101.25,30223.0
2023-09-19 13:00:00,101.26,101.67,101.26,101.6,27018.0,101.26,101.67,101.26,101.6,27018.0
2023-09-19 13:30:00,101.61,101.93,101.61,101.89,18535.0,101.61,101.93,101.61,101.89,18535.0
2023-09-19 14:00:00,101.9,102.21,101.89,102.16,36972.0,101.9,102.21,101.89,102.16,36972.0
2023-09-19 14:30:00,102.2,102.52,102.17,102.2,53201.0,102.2,102.52,102.17,102.2,53201.0
2023-09-19 15:00:00,102.16,102.56,102.09,102.56,72755.0,102.16,102.56,102.09,102.56,72755.0
2023-09-19 15:30:00,102.54,102.86,102.25,102.58,246695.0,102.54,102.86,102.25,102.58,246695.0
2023-09-20 09:30:00,103.32,104.72,103.32,104.16,50515.0,103.32,104.72,103.32,104.16,50515.0
2023-09-20 10:00:00,104.09,104.25,103.81,103.89,61759.0,104.09,104.25,103.81,103.89,61759.0
2023-09-20 10:30:00,103.89,104.1,103.78,103.81,40146.0,103.89,104.1,103.78,103.81,40146.0
2023-09-20 11:00:00,103.79,103.96,103.75,103.78,24973.0,103.79,103.96,103.75,103.78,24973.0
2023-09-20 11:30:00,103.78,103.89,103.35,103.53,41994.0,103.78,103.89,103.35,103.53,41994.0
2023-09-20 12:00:00,103.56,103.56,103.27,103.38,11504.0,103.56,103.56,103.27,103.38,11504.0
2023-09-20 12:30:00,103.41,103.49,103.28,103.38,10708.0,103.41,103.49,103.28,103.38,10708.0
2023-09-20 13:00:00,103.41,103.72,103.29,103.57,24506.0,103.41,103.72,103.29,103.57,24506.0
2023-09-20 13:30:00,103.51,103.67,103.33,103.65,36330.0,103.51,103.67,103.33,103.65,36330.0
2023-09-20 14:00:00,103.58,103.61,102.94,103.13,21860.0,103.58,103.61,102.94,103.13,21860.0
2023-09-20 14:30:00,103.08,103.27,102.45,102.68,34666.0,103.08,103.27,102.45,102.68,34666.0
2023-09-20 15:00:00,102.66,102.75,101.98,102.49,65237.0,102.66,102.75,101.98,102.49,65237.0
2023-09-20 15:30:00,102.5,102.5,101.77,101.85,168053.0,102.5,102.5,101.77,101.85,168053.0
2023-09-21 09:30:00,100.52,100.77,98.81,98.86,88439.0,100.52,100.77,98.81,98.86,88439.0
2023-09-21 10:00:00,98.95,99.61,98.81,99.58,60272.0,98.95,99.61,98.81,99.58,60272.0
2023-09-21 10:30:00,99.58,99.67,99.05,99.22,38663.0,99.58,99.67,99.05,99.22,38663.0
2023-09-21 11:00:00,99.25,99.51,99.05,99.09,54715.0,99.25,99.51,99.05,99.09,54715.0
2023-09-21 11:30:00,99.12,99.39,98.84,98.92,108010.0,99.12,99.39,98.84,98.92,108010.0
2023-09-21 12:00:00,98.92,98.92,98.16,98.19,66512.0,98.92,98.92,98.16,98.19,66512.0
2023-09-21 12:30:00,98.16,98.33,98.02,98.06,33336.0,98.16,98.33,98.02,98.06,33336.0
2023-09-21 13:00:00,98.04,98.65,98.02,98.44,53680.0,98.04,98.65,98.02,98.44,53680.0
2023-09-21 13:30:00,98.44,98.58,98.41,98.45,28757.0,98.44,98.58,98.41,98.45,28757.0
2023-09-21 14:00:00,98.48,98.62,98.35,98.41,33857.0,98.48,98.62,98.35,98.41,33857.0
2023-09-21 14:30:00,98.38,98.41,98.17,98.34,62232.0,98.38,98.41,98.17,98.34,62232.0
2023-09-21 15:00:00,98.33,98.53,98.26,98.39,68268.0,98.33,98.53,98.26,98.39,68268.0
2023-09-21 15:30:00,98.37,98.43,97.88,97.9,230784.0,98.37,98.43,97.88,97.9,230784.0
2023-09-22 09:30:00,98.43,99.06,98.29,98.56,97847.0,98.43,99.06,98.29,98.56,97847.0
2023-09-22 10:00:00,98.56,98.84,98.27,98.8,53039.0,98.56,98.84,98.27,98.8,53039.0
2023-09-22 10:30:00,98.84,99.26,98.72,99.02,75555.0,98.84,99.26,98.72,99.02,75555.0
2023-09-22 11:00:00,99.02,99.03,98.21,98.41,50788.0,99.02,99.03,98.21,98.41,50788.0
2023-09-22 11:30:00,98.41,98.49,97.99,98.01,36143.0,98.41,98.49,97.99,98.01,36143.0
2023-09-22 12:00:00,97.99,98.36,97.92,98.25,44954.0,97.99,98.36,97.92,98.25,44954.0
2023-09-22 12:30:00,98.23,98.44,98.2,98.37,41839.0,98.23,98.44,98.2,98.37,41839.0
2023-09-22 13:00:00,98.36,98.55,98.22,98.33,46178.0,98.36,98.55,98.22,98.33,46178.0
2023-09-22 13:30:00,98.29,98.58,98.19,98.48,56379.0,98.29,98.58,98.19,98.48,56379.0
2023-09-22 14:00:00,98.48,98.51,98.18,98.27,60293.0,98.48,98.51,98.18,98.27,60293.0
2023-09-22 14:30:00,98.28,98.31,97.82,97.85,61136.0,98.28,98.31,97.82,97.85,61136.0
2023-09-22 15:00:00,97.81,98.55,97.81,98.44,46033.0,97.81,98.55,97.81,98.44,46033.0
2023-09-22 15:30:00,98.45,98.47,97.63,97.93,216280.0,98.45,98.47,97.63,97.93,216280.0
2023-09-25 09:30:00,97.01,98.71,97.01,98.61,59391.0,97.01,98.71,97.01,98.61,59391.0
2023-09-25 10:00:00,98.61,98.62,97.98,98.31,35192.0,98.61,98.62,97.98,98.31,35192.0
2023-09-25 10:30:00,98.31,98.49,98.15,98.33,49130.0,98.31,98.49,98.15,98.33,49130.0
2023-09-25 11:00:00,98.35,98.99,98.35,98.76,132490.0,98.35,98.99,98.35,98.76,132490.0
2023-09-25 11:30:00,98.75,99.24,98.62,98.9,43356.0,98.75,99.24,98.62,98.9,43356.0
2023-09-25 12:00:00,98.89,99.1,98.85,99.08,31092.0,98.89,99.1,98.85,99.08,31092.0
2023-09-25 12:30:00,99.06,99.1,98.7,98.81,36732.0,99.06,99.1,98.7,98.81,36732.0
2023-09-25 13:00:00,98.82,99.06,98.7,98.93,44989.0,98.82,99.06,98.7,98.93,44989.0
2023-09-25 13:30:00,98.93,99.06,98.71,98.79,37539.0,98.93,99.06,98.71,98.79,37539.0
2023-09-25 14:00:00,98.8,99.0,98.78,98.84,37722.0,98.8,99.0,98.78,98.84,37722.0
2023-09-25 14:30:00,98.84,99.06,98.77,98.84,73734.0,98.84,99.06,98.77,98.84,73734.0
2023-09-25 15:00:00,98.83,98.96,98.56,98.65,52509.0,98.83,98.96,98.56,98.65,52509.0
2023-09-25 15:30:00,98.66,99.13,98.61,99.08,193732.0,98.66,99.13,98.61,99.08,193732.0
2023-09-26 09:30:00,98.05,99.11,97.94,98.15,44850.0,98.05,99.11,97.94,98.15,44850.0
2023-09-26 10:00:00,98.16,98.22,97.5,97.75,33089.0,98.16,98.22,97.5,97.75,33089.0
2023-09-26 10:30:00,97.72,97.87,97.47,97.87,52600.0,97.72,97.87,97.47,97.87,52600.0
2023-09-26 11:00:00,97.96,98.02,97.48,97.5,31416.0,97.96,98.02,97.48,97.5,31416.0
2023-09-26 11:30:00,97.5,97.6,97.45,97.45,51068.0,97.5,97.6,97.45,97.45,51068.0
2023-09-26 12:00:00,97.46,97.57,97.29,97.48,18396.0,97.46,97.57,97.29,97.48,18396.0
2023-09-26 12:30:00,97.49,97.55,97.33,97.33,21146.0,97.49,97.55,97.33,97.33,21146.0
2023-09-26 13:00:00,97.34,97.47,97.09,97.09,30834.0,97.34,97.47,97.09,97.09,30834.0
2023-09-26 13:30:00,97.06,97.11,96.28,96.55,68891.0,97.06,97.11,96.28,96.55,68891.0
2023-09-26 14:00:00,96.55,96.55,96.12,96.17,36919.0,96.55,96.55,96.12,96.17,36919.0
2023-09-26 14:30:00,96.15,96.3,96.1,96.21,40808.0,96.15,96.3,96.1,96.21,40808.0
2023-09-26 15:00:00,96.2,96.44,96.16,96.4,71811.0,96.2,96.44,96.16,96.4,71811.0
2023-09-26 15:30:00,96.41,96.55,96.24,96.45,194263.0,96.41,96.55,96.24,96.45,194263.0
2023-09-27 09:30:00,97.23,97.51,96.47,96.75,66861.0,97.23,97.51,96.47,96.75,66861.0
2023-09-27 10:00:00,96.75,97.01,96.59,96.98,25533.0,96.75,97.01,96.59,96.98,25533.0
2023-09-27 10:30:00,97.0,97.0,96.34,96.4,35223.0,97.0,97.0,96.34,96.4,35223.0
2023-09-27 11:00:00,96.36,96.82,96.36,96.73,27416.0,96.36,96.82,96.36,96.73,27416.0
2023-09-27 11:30:00,96.74,96.83,96.27,96.38,17907.0,96.74,96.83,96.27,96.38,17907.0
2023-09-27 12:00:00,96.35,96.35,95.48,95.56,18163.0,96.35,96.35,95.48,95.56,18163.0
2023-09-27 12:30:00,95.61,95.81,95.56,95.61,17910.0,95.61,95.81,95.56,95.61,17910.0
2023-09-27 13:00:00,95.6,95.75,95.28,95.28,53639.0,95.6,95.75,95.28,95.28,53639.0
2023-09-27 13:30:00,95.25,95.43,95.0,95.43,29858.0,95.25,95.43,95.0,95.43,29858.0
2023-09-27 14:00:00,95.42,95.42,95.11,95.41,44639.0,95.42,95.42,95.11,95.41,44639.0
2023-09-27 14:30:00,95.43,95.97,95.43,95.87,38658.0,95.43,95.97,95.43,95.87,38658.0
2023-09-27 15:00:00,95.85,96.31,95.85,96.04,63379.0,95.85,96.31,95.85,96.04,63379.0
2023-09-27 15:30:00,96.03,96.03,95.53,95.9,158807.0,96.03,96.03,95.53,95.9,158807.0
2023-09-28 09:30:00,95.65,96.68,95.65,96.1,45711.0,95.65,96.68,95.65,96.1,45711.0
2023-09-28 10:00:00,96.1,96.22,95.7,95.78,26798.0,96.1,96.22,95.7,95.78,26798.0
2023-09-28 10:30:00,95.73,97.66,95.46,97.5,163962.0,95.73,97.66,95.46,97.5,163962.0
2023-09-28 11:00:00,97.56,98.54,97.33,98.54,106137.0,97.56,98.54,97.33,98.54,106137.0
2023-09-28 11:30:00,98.56,99.14,98.55,99.05,114699.0,98.56,99.14,98.55,99.05,114699.0
2023-09-28 12:00:00,99.0,99.51,98.67,99.51,46958.0,99.0,99.51,98.67,99.51,46958.0
2023-09-28 12:30:00,99.52,99.6,99.07,99.18,44250.0,99.52,99.6,99.07,99.18,44250.0
2023-09-28 13:00:00,99.19,99.31,99.01,99.09,18600.0,99.19,99.31,99.01,99.09,18600.0
2023-09-28 13:30:00,99.04,99.06,98.58,98.69,21231.0,99.04,99.06,98.58,98.69,21231.0
2023-09-28 14:00:00,98.76,99.18,98.61,98.81,22379.0,98.76,99.18,98.61,98.81,22379.0
2023-09-28 14:30:00,98.78,99.1,98.48,98.68,69094.0,98.78,99.1,98.48,98.68,69094.0
2023-09-28 15:00:00,98.73,99.4,98.67,99.3,44454.0,98.73,99.4,98.67,99.3,44454.0
2023-09-28 15:30:00,99.32,99.32,98.7,99.15,215744.0,99.32,99.32,98.7,99.15,215744.0
2023-09-29 09:30:00,100.43,100.88,99.67,100.14,55411.0,100.43,100.88,99.67,100.14,55411.0
2023-09-29 10:00:00,100.26,100.26,99.16,99.63,56508.0,100.26,100.26,99.16,99.63,56508.0
2023-09-29 10:30:00,99.64,99.87,99.39,99.46,31773.0,99.64,99.87,99.39,99.46,31773.0
2023-09-29 11:00:00,99.52,99.93,99.22,99.68,27206.0,99.52,99.93,99.22,99.68,27206.0
2023-09-29 11:30:00,99.67,99.99,99.45,99.58,39058.0,99.67,99.99,99.45,99.58,39058.0
2023-09-29 12:00:00,99.61,99.89,99.43,99.69,23276.0,99.61,99.89,99.43,99.69,23276.0
2023-09-29 12:30:00,99.64,99.69,99.06,99.15,18474.0,99.64,99.69,99.06,99.15,18474.0
2023-09-29 13:00:00,99.11,99.11,98.48,98.8,21139.0,99.11,99.11,98.48,98.8,21139.0
2023-09-29 13:30:00,98.85,98.99,98.54,98.62,20073.0,98.85,98.99,98.54,98.62,20073.0
2023-09-29 14:00:00,98.54,98.84,98.5,98.54,39552.0,98.54,98.84,98.5,98.54,39552.0
2023-09-29 14:30:00,98.62,99.4,98.55,99.37,36005.0,98.62,99.4,98.55,99.37,36005.0
2023-09-29 15:00:00,99.42,99.55,98.74,98.86,44079.0,99.42,99.55,98.74,98.86,44079.0
2023-09-29 15:30:00,98.84,99.13,98.47,98.59,180402.0,98.84,99.13,98.47,98.59,180402.0
2023-10-02 09:30:00,98.12,98.85,97.67,98.29,45700.0,98.12,98.85,97.67,98.29,45700.0
2023-10-02 10:00:00,98.17,98.56,98.0,98.09,45000.0,98.17,98.56,98.0,98.09,45000.0
2023-10-02 10:30:00,97.92,98.08,97.61,97.76,31174.0,97.92,98.08,97.61,97.76,31174.0
2023-10-02 11:00:00,97.84,98.53,97.77,98.53,18818.0,97.84,98.53,97.77,98.53,18818.0
2023-10-02 11:30:00,98.51,98.59,98.04,98.23,22415.0,98.51,98.59,98.04,98.23,22415.0
2023-10-02 12:00:00,98.19,98.25,97.75,97.77,17302.0,98.19,98.25,97.75,97.77,17302.0
2023-10-02 12:30:00,97.77,97.81,97.26,97.31,18968.0,97.77,97.81,97.26,97.31,18968.0
2023-10-02 13:00:00,97.31,97.85,97.07,97.66,40069.0,97.31,97.85,97.07,97.66,40069.0
2023-10-02 13:30:00,97.66,97.66,97.13,97.15,15224.0,97.66,97.66,97.13,97.15,15224.0
2023-10-02 14:00:00,97.2,97.51,96.99,97.0,27169.0,97.2,97.51,96.99,97.0,27169.0
2023-10-02 14:30:00,97.03,97.17,96.79,96.9,22952.0,97.03,97.17,96.79,96.9,22952.0
2023-10-02 15:00:00,96.87,96.97,96.68,96.97,44235.0,96.87,96.97,96.68,96.97,44235.0
2023-10-02 15:30:00,96.95,97.35,96.82,97.25,178840.0,96.95,97.35,96.82,97.25,178840.0
2023-10-03 09:30:00,96.29,96.82,95.73,96.68,54570.0,96.29,96.82,95.73,96.68,54570.0
2023-10-03 10:00:00,96.65,96.7,95.39,95.77,45885.0,96.65,96.7,95.39,95.77,45885.0
2023-10-03 10:30:00,95.7,95.82,94.98,95.05,39658.0,95.7,95.82,94.98,95.05,39658.0
2023-10-03 11:00:00,94.98,95.13,94.67,94.84,52606.0,94.98,95.13,94.67,94.84,52606.0
2023-10-03 11:30:00,94.8,94.89,94.35,94.68,57185.0,94.8,94.89,94.35,94.68,57185.0
2023-10-03 12:00:00,94.69,95.42,94.68,95.3,49317.0,94.69,95.42,94.68,95.3,49317.0
2023-10-03 12:30:00,95.33,95.35,94.83,94.97,40355.0,95.33,95.35,94.83,94.97,40355.0
2023-10-03 13:00:00,94.96,95.13,94.78,94.81,52188.0,94.96,95.13,94.78,94.81,52188.0
2023-10-03 13:30:00,94.81,94.89,94.3,94.35,32188.0,94.81,94.89,94.3,94.35,32188.0
2023-10-03 14:00:00,94.34,94.5,94.09,94.22,62683.0,94.34,94.5,94.09,94.22,62683.0
2023-10-03 14:30:00,94.23,94.79,94.23,94.55,59998.0,94.23,94.79,94.23,94.55,59998.0
2023-10-03 15:00:00,94.55,94.71,94.23,94.26,73922.0,94.55,94.71,94.23,94.26,73922.0
2023-10-03 15:30:00,94.23,94.63,94.17,94.63,232368.0,94.23,94.63,94.17,94.63,232368.0
2023-10-04 09:30:00,94.33,95.22,94.33,94.96,71346.0,94.33,95.22,94.33,94.96,71346.0
2023-10-04 10:00:00,94.93,95.14,94.27,94.27,45413.0,94.93,95.14,94.27,94.27,45413.0
2023-10-04 10:30:00,94.17,94.71,94.12,94.37,32292.0,94.17,94.71,94.12,94.37,32292.0
2023-10-04 11:00:00,94.45,94.9,94.18,94.8,98017.0,94.45,94.9,94.18,94.8,98017.0
2023-10-04 11:30:00,94.72,95.36,94.64,95.34,34305.0,94.72,95.36,94.64,95.34,34305.0
2023-10-04 12:00:00,95.39,95.88,95.24,95.69,49006.0,95.39,95.88,95.24,95.69,49006.0
2023-10-04 12:30:00,95.74,95.87,95.55,95.74,29311.0,95.74,95.87,95.55,95.74,29311.0
2023-10-04 13:00:00,95.75,95.8,95.35,95.59,42420.0,95.75,95.8,95.35,95.59,42420.0
2023-10-04 13:30:00,95.61,95.89,95.41,95.45,56660.0,95.61,95.89,95.41,95.45,56660.0
2023-10-04 14:00:00,95.45,95.7,95.34,95.68,31016.0,95.45,95.7,95.34,95.68,31016.0
2023-10-04 14:30:00,95.69,95.95,95.68,95.9,95291.0,95.69,95.95,95.68,95.9,95291.0
2023-10-04 15:00:00,95.9,96.46,95.66,96.45,85209.0,95.9,96.46,95.66,96.45,85209.0
2023-10-04 15:30:00,96.47,96.89,96.43,96.46,278397.0,96.47,96.89,96.43,96.46,278397.0
2023-10-05 09:30:00,95.97,96.39,94.27,94.77,62717.0,95.97,96.39,94.27,94.77,62717.0
2023-10-05 10:00:00,94.73,94.8,94.08,94.32,100877.0,94.73,94.8,94.08,94.32,100877.0
2023-10-05 10:30:00,94.31,94.49,93.68,94.08,36222.0,94.31,94.49,93.68,94.08,36222.0
2023-10-05 11:00:00,94.08,94.08,93.16,93.17,79780.0,94.08,94.08,93.16,93.17,79780.0
2023-10-05 11:30:00,93.17,93.27,92.73,92.89,67469.0,93.17,93.27,92.73,92.89,67469.0
2023-10-05 12:00:00,92.91,93.62,92.72,93.59,70089.0,92.91,93.62,92.72,93.59,70089.0
2023-10-05 12:30:00,93.62,93.77,93.36,93.48,50695.0,93.62,93.77,93.36,93.48,50695.0
2023-10-05 13:00:00,93.48,93.48,92.94,93.38,35736.0,93.48,93.48,92.94,93.38,35736.0
2023-10-05 13:30:00,93.39,93.7,93.15,93.7,32040.0,93.39,93.7,93.15,93.7,32040.0
2023-10-05 14:00:00,93.76,93.98,93.66,93.81,36977.0,93.76,93.98,93.66,93.81,36977.0
2023-10-05 14:30:00,93.8,94.25,93.8,94.22,42145.0,93.8,94.25,93.8,94.22,42145.0
2023-10-05 15:00:00,94.22,94.26,93.83,94.1,45792.0,94.22,94.26,93.83,94.1,45792.0
2023-10-05 15:30:00,94.11,94.23,93.97,94.06,140259.0,94.11,94.23,93.97,94.06,140259.0
2023-10-06 09:30:00,92.8,94.32,92.64,93.99,67390.0,92.8,94.32,92.64,93.99,67390.0
2023-10-06 10:00:00,93.93,94.05,93.41,93.81,64076.0,93.93,94.05,93.41,93.81,64076.0
2023-10-06 10:30:00,93.82,94.37,93.52,93.78,76079.0,93.82,94.37,93.52,93.78,76079.0
2023-10-06 11:00:00,93.8,94.5,93.71,94.36,65886.0,93.8,94.5,93.71,94.36,65886.0
2023-10-06 11:30:00,94.39,95.63,94.35,95.61,53322.0,94.39,95.63,94.35,95.61,53322.0
2023-10-06 12:00:00,95.62,95.8,95.1,95.1,72525.0,95.62,95.8,95.1,95.1,72525.0
2023-10-06 12:30:00,95.13,95.54,94.99,95.32,41536.0,95.13,95.54,94.99,95.32,41536.0
2023-10-06 13:00:00,95.31,95.59,95.05,95.47,22458.0,95.31,95.59,95.05,95.47,22458.0
2023-10-06 13:30:00,95.49,95.68,95.45,95.56,25576.0,95.49,95.68,95.45,95.56,25576.0
2023-10-06 14:00:00,95.56,96.94,95.27,96.94,164380.0,95.56,96.94,95.27,96.94,164380.0
2023-10-06 14:30:00,96.93,98.2,96.9,97.77,232637.0,96.93,98.2,96.9,97.77,232637.0
2023-10-06 15:00:00,97.77,98.09,97.52,97.78,87102.0,97.77,98.09,97.52,97.78,87102.0
2023-10-06 15:30:00,97.79,97.83,96.9,96.99,171935.0,97.79,97.83,96.9,96.99,171935.0
2023-10-09 09:30:00,95.29,95.97,95.07,95.37,69435.0,95.29,95.97,95.07,95.37,69435.0
2023-10-09 10:00:00,95.38,95.43,94.87,95.23,55957.0,95.38,95.43,94.87,95.23,55957.0
2023-10-09 10:30:00,95.19,95.48,95.04,95.23,19950.0,95.19,95.48,95.04,95.23,19950.0
2023-10-09 11:00:00,95.23,95.47,94.98,95.44,46407.0,95.23,95.47,94.98,95.44,46407.0
2023-10-09 11:30:00,95.51,95.77,95.35,95.77,18138.0,95.51,95.77,95.35,95.77,18138.0
2023-10-09 12:00:00,95.91,96.39,95.81,96.02,20272.0,95.91,96.39,95.81,96.02,20272.0
2023-10-09 12:30:00,96.07,96.14,95.68,95.77,18733.0,96.07,96.14,95.68,95.77,18733.0
2023-10-09 13:00:00,95.81,96.0,95.71,95.97,10367.0,95.81,96.0,95.71,95.97,10367.0
2023-10-09 13:30:00,96.0,96.82,96.0,96.81,13950.0,96.0,96.82,96.0,96.81,13950.0
2023-10-09 14:00:00,96.8,97.01,96.74,96.88,15575.0,96.8,97.01,96.74,96.88,15575.0
2023-10-09 14:30:00,97.01,97.26,96.83,97.14,25903.0,97.01,97.26,96.83,97.14,25903.0
2023-10-09 15:00:00,97.12,97.16,96.86,96.88,15488.0,97.12,97.16,96.86,96.88,15488.0
2023-10-09 15:30:00,96.91,96.91,96.59,96.83,102417.0,96.91,96.91,96.59,96.83,102417.0
2023-10-10 09:30:00,97.23,98.07,97.06,98.05,37276.0,97.23,98.07,97.06,98.05,37276.0
2023-10-10 10:00:00,98.08,98.55,97.83,98.53,19242.0,98.08,98.55,97.83,98.53,19242.0
2023-10-10 10:30:00,98.51,98.61,97.9,98.26,32072.0,98.51,98.61,97.9,98.26,32072.0
2023-10-10 11:00:00,98.2,98.57,98.1,98.56,31013.0,98.2,98.57,98.1,98.56,31013.0
2023-10-10 11:30:00,98.5,98.65,98.36,98.65,13844.0,98.5,98.65,98.36,98.65,13844.0
2023-10-10 12:00:00,98.68,98.68,98.5,98.59,36840.0,98.68,98.68,98.5,98.59,36840.0
2023-10-10 12:30:00,98.63,98.91,98.52,98.58,33084.0,98.63,98.91,98.52,98.58,33084.0
2023-10-10 13:00:00,98.5,98.55,98.0,98.3,36612.0,98.5,98.55,98.0,98.3,36612.0
2023-10-10 13:30:00,98.3,98.52,98.18,98.43,16175.0,98.3,98.52,98.18,98.43,16175.0
2023-10-10 14:00:00,98.42,98.51,98.16,98.19,29479.0,98.42,98.51,98.16,98.19,29479.0
2023-10-10 14:30:00,98.24,98.5,98.11,98.16,23732.0,98.24,98.5,98.11,98.16,23732.0
2023-10-10 15:00:00,98.14,98.2,98.02,98.17,28455.0,98.14,98.2,98.02,98.17,28455.0
2023-10-10 15:30:00,98.19,98.22,98.03,98.15,76533.0,98.19,98.22,98.03,98.15,76533.0
2023-10-11 09:30:00,98.6,99.11,98.32,98.7,31815.0,98.6,99.11,98.32,98.7,31815.0
2023-10-11 10:00:00,98.62,98.7,98.33,98.48,20154.0,98.62,98.7,98.33,98.48,20154.0
2023-10-11 10:30:00,98.51,98.9,98.4,98.9,24560.0,98.51,98.9,98.4,98.9,24560.0
2023-10-11 11:00:00,98.9,99.01,98.4,98.54,21231.0,98.9,99.01,98.4,98.54,21231.0
2023-10-11 11:30:00,98.55,98.61,98.34,98.47,28408.0,98.55,98.61,98.34,98.47,28408.0
2023-10-11 12:00:00,98.48,98.73,98.04,98.15,48559.0,98.48,98.73,98.04,98.15,48559.0
2023-10-11 12:30:00,98.12,98.37,98.08,98.37,17969.0,98.12,98.37,98.08,98.37,17969.0
2023-10-11 13:00:00,98.36,98.49,98.09,98.1,19074.0,98.36,98.49,98.09,98.1,19074.0
2023-10-11 13:30:00,98.06,98.24,97.81,98.18,28440.0,98.06,98.24,97.81,98.18,28440.0
2023-10-11 14:00:00,98.21,98.72,98.09,98.57,23571.0,98.21,98.72,98.09,98.57,23571.0
2023-10-11 14:30:00,98.55,98.69,98.36,98.48,28788.0,98.55,98.69,98.36,98.48,28788.0
2023-10-11 15:00:00,98.5,98.68,98.45,98.68,46865.0,98.5,98.68,98.45,98.68,46865.0
2023-10-11 15:30:00,98.66,98.98,98.57,98.89,113506.0,98.66,98.98,98.57,98.89,113506.0
2023-10-12 09:30:00,98.95,99.31,97.28,97.51,100528.0,98.95,99.31,97.28,97.51,100528.0
2023-10-12 10:00:00,97.47,97.74,97.25,97.5,24626.0,97.47,97.74,97.25,97.5,24626.0
2023-10-12 10:30:00,97.55,97.98,97.39,97.97,25697.0,97.55,97.98,97.39,97.97,25697.0
2023-10-12 11:00:00,97.87,98.41,97.71,98.33,40065.0,97.87,98.41,97.71,98.33,40065.0
2023-10-12 11:30:00,98.23,98.26,97.77,97.91,31149.0,98.23,98.26,97.77,97.91,31149.0
2023-10-12 12:00:00,97.99,98.26,97.79,98.12,46465.0,97.99,98.26,97.79,98.12,46465.0
2023-10-12 12:30:00,98.12,98.19,97.96,98.06,55764.0,98.12,98.19,97.96,98.06,55764.0
2023-10-12 13:00:00,98.02,98.03,97.27,97.27,76944.0,98.02,98.03,97.27,97.27,76944.0
2023-10-12 13:30:00,97.22,97.54,96.87,96.88,51000.0,97.22,97.54,96.87,96.88,51000.0
2023-10-12 14:00:00,96.88,96.95,96.28,96.7,18726.0,96.88,96.95,96.28,96.7,18726.0
2023-10-12 14:30:00,96.69,97.15,96.69,96.88,25871.0,96.69,97.15,96.69,96.88,25871.0
2023-10-12 15:00:00,96.9,97.14,96.83,96.98,31318.0,96.9,97.14,96.83,96.98,31318.0
2023-10-12 15:30:00,97.02,97.24,96.85,97.0,159503.0,97.02,97.24,96.85,97.0,159503.0
2023-10-13 09:30:00,96.72,96.72,95.84,96.29,31686.0,96.72,96.72,95.84,96.29,31686.0
2023-10-13 10:00:00,96.25,96.25,95.68,95.83,20091.0,96.25,96.25,95.68,95.83,20091.0
2023-10-13 10:30:00,95.76,96.63,95.51,95.56,49789.0,95.76,96.63,95.51,95.56,49789.0
2023-10-13 11:00:00,95.53,95.69,95.2,95.36,42816.0,95.53,95.69,95.2,95.36,42816.0
2023-10-13 11:30:00,95.41,95.54,95.17,95.24,20723.0,95.41,95.54,95.17,95.24,20723.0
2023-10-13 12:00:00,95.19,95.59,95.08,95.49,18573.0,95.19,95.59,95.08,95.49,18573.0
2023-10-13 12:30:00,95.49,95.54,94.83,95.04,12325.0,95.49,95.54,94.83,95.04,12325.0
2023-10-13 13:00:00,95.02,95.03,94.16,94.25,44362.0,95.02,95.03,94.16,94.25,44362.0
2023-10-13 13:30:00,94.18,94.91,94.12,94.79,30999.0,94.18,94.91,94.12,94.79,30999.0
2023-10-13 14:00:00,94.81,95.02,94.6,94.69,35483.0,94.81,95.02,94.6,94.69,35483.0
2023-10-13 14:30:00,94.65,94.91,94.38,94.58,16507.0,94.65,94.91,94.38,94.58,16507.0
2023-10-13 15:00:00,94.55,94.83,94.39,94.56,25050.0,94.55,94.83,94.39,94.56,25050.0
2023-10-13 15:30:00,94.62,95.04,94.62,94.99,160556.0,94.62,95.04,94.62,94.99,160556.0
2023-10-16 09:30:00,95.78,97.31,95.78,96.98,59443.0,95.78,97.31,95.78,96.98,59443.0
2023-10-16 10:00:00,97.04,97.47,96.65,97.4,55770.0,97.04,97.47,96.65,97.4,55770.0
2023-10-16 10:30:00,97.38,97.89,97.33,97.46,24200.0,97.38,97.89,97.33,97.46,24200.0
2023-10-16 11:00:00,97.5,97.61,97.06,97.19,24582.0,97.5,97.61,97.06,97.19,24582.0
2023-10-16 11:30:00,97.2,97.24,96.56,96.66,20852.0,97.2,97.24,96.56,96.66,20852.0
2023-10-16 12:00:00,96.63,96.93,96.49,96.66,35726.0,96.63,96.93,96.49,96.66,35726.0
2023-10-16 12:30:00,96.71,96.83,96.47,96.61,13348.0,96.71,96.83,96.47,96.61,13348.0
2023-10-16 13:00:00,96.67,96.92,96.29,96.79,22092.0,96.67,96.92,96.29,96.79,22092.0
2023-10-16 13:30:00,96.8,97.03,96.76,96.97,32297.0,96.8,97.03,96.76,96.97,32297.0
2023-10-16 14:00:00,96.92,97.13,96.69,96.7,26275.0,96.92,97.13,96.69,96.7,26275.0
2023-10-16 14:30:00,96.7,96.81,96.51,96.75,28740.0,96.7,96.81,96.51,96.75,28740.0
2023-10-16 15:00:00,96.74,96.92,96.6,96.92,23282.0,96.74,96.92,96.6,96.92,23282.0
2023-10-16 15:30:00,96.92,96.93,96.56,96.64,170597.0,96.92,96.93,96.56,96.64,170597.0
2023-10-17 09:30:00,95.73,97.04,95.51,96.62,103190.0,95.73,97.04,95.51,96.62,103190.0
2023-10-17 10:00:00,96.58,97.81,96.2,97.41,76340.0,96.58,97.81,96.2,97.41,76340.0
2023-10-17 10:30:00,97.45,97.99,97.27,97.71,56817.0,97.45,97.99,97.27,97.71,56817.0
2023-10-17 11:00:00,97.78,98.04,97.64,97.75,63516.0,97.78,98.04,97.64,97.75,63516.0
2023-10-17 11:30:00,97.79,98.22,97.7,98.11,193425.0,97.79,98.22,97.7,98.11,193425.0
2023-10-17 12:00:00,98.06,98.28,97.84,98.07,160350.0,98.06,98.28,97.84,98.07,160350.0
2023-10-17 12:30:00,98.04,98.04,97.26,97.3,42632.0,98.04,98.04,97.26,97.3,42632.0
2023-10-17 13:00:00,97.32,97.41,97.21,97.37,44427.0,97.32,97.41,97.21,97.37,44427.0
2023-10-17 13:30:00,97.35,97.53,97.05,97.15,29845.0,97.35,97.53,97.05,97.15,29845.0
2023-10-17 14:00:00,97.15,97.27,97.01,97.19,41098.0,97.15,97.27,97.01,97.19,41098.0
2023-10-17 14:30:00,97.18,97.42,96.69,96.83,54917.0,97.18,97.42,96.69,96.83,54917.0
2023-10-17 15:00:00,96.86,97.11,96.82,96.95,38512.0,96.86,97.11,96.82,96.95,38512.0
2023-10-17 15:30:00,96.96,96.97,96.43,96.58,269987.0,96.96,96.97,96.43,96.58,269987.0
2023-10-18 09:30:00,95.22,95.22,92.8,92.88,66779.0,95.22,95.22,92.8,92.88,66779.0
2023-10-18 10:00:00,92.91,93.62,92.63,93.17,79055.0,92.91,93.62,92.63,93.17,79055.0
2023-10-18 10:30:00,93.16,93.19,92.59,92.92,74783.0,93.16,93.19,92.59,92.92,74783.0
2023-10-18 11:00:00,92.93,93.26,92.9,93.02,105676.0,92.93,93.26,92.9,93.02,105676.0
2023-10-18 11:30:00,93.03,93.26,92.66,92.69,73022.0,93.03,93.26,92.66,92.69,73022.0
2023-10-18 12:00:00,92.72,93.11,92.5,92.55,41511.0,92.72,93.11,92.5,92.55,41511.0
2023-10-18 12:30:00,92.54,92.74,92.5,92.55,30401.0,92.54,92.74,92.5,92.55,30401.0
2023-10-18 13:00:00,92.55,93.15,92.37,92.78,33724.0,92.55,93.15,92.37,92.78,33724.0
2023-10-18 13:30:00,92.75,92.92,92.53,92.9,51909.0,92.75,92.92,92.53,92.9,51909.0
2023-10-18 14:00:00,92.9,92.95,92.67,92.73,38927.0,92.9,92.95,92.67,92.73,38927.0
2023-10-18 14:30:00,92.7,92.77,92.43,92.43,70250.0,92.7,92.77,92.43,92.43,70250.0
2023-10-18 15:00:00,92.44,92.45,92.14,92.23,101749.0,92.44,92.45,92.14,92.23,101749.0
2023-10-18 15:30:00,92.25,92.35,91.77,92.04,347333.0,92.25,92.35,91.77,92.04,347333.0
2023-10-19 09:30:00,93.0,93.41,92.35,92.86,118288.0,93.0,93.41,92.35,92.86,118288.0
2023-10-19 10:00:00,92.88,93.4,92.37,92.37,167326.0,92.88,93.4,92.37,92.37,167326.0
2023-10-19 10:30:00,92.38,92.53,92.12,92.26,92309.0,92.38,92.53,92.12,92.26,92309.0
2023-10-19 11:00:00,92.25,92.62,91.92,92.32,64264.0,92.25,92.62,91.92,92.32,64264.0
2023-10-19 11:30:00,92.33,92.54,92.09,92.3,60444.0,92.33,92.54,92.09,92.3,60444.0
2023-10-19 12:00:00,92.26,92.95,91.94,92.32,216267.0,92.26,92.95,91.94,92.32,216267.0
2023-10-19 12:30:00,92.3,92.6,91.41,92.23,143541.0,92.3,92.6,91.41,92.23,143541.0
2023-10-19 13:00:00,92.29,92.61,91.83,92.02,150632.0,92.29,92.61,91.83,92.02,150632.0
2023-10-19 13:30:00,92.09,92.16,91.25,91.4,62152.0,92.09,92.16,91.25,91.4,62152.0
2023-10-19 14:00:00,91.43,91.52,90.78,90.8,46810.0,91.43,91.52,90.78,90.8,46810.0
2023-10-19 14:30:00,90.78,90.78,90.27,90.42,110203.0,90.78,90.78,90.27,90.42,110203.0
2023-10-19 15:00:00,90.37,90.59,90.14,90.2,111118.0,90.37,90.59,90.14,90.2,111118.0
2023-10-19 15:30:00,90.29,90.53,89.83,90.25,379335.0,90.29,90.53,89.83,90.25,379335.0
2023-10-20 09:30:00,90.59,92.29,90.32,91.13,303345.0,90.59,92.29,90.32,91.13,303345.0
2023-10-20 10:00:00,91.06,91.45,89.83,90.52,176066.0,91.06,91.45,89.83,90.52,176066.0
2023-10-20 10:30:00,90.54,91.11,90.35,90.45,215557.0,90.54,91.11,90.35,90.45,215557.0
2023-10-20 11:00:00,90.54,90.63,90.23,90.51,96425.0,90.54,90.63,90.23,90.51,96425.0
2023-10-20 11:30:00,90.49,90.89,90.42,90.87,58602.0,90.49,90.89,90.42,90.87,58602.0
2023-10-20 12:00:00,90.89,91.56,90.74,91.25,71297.0,90.89,91.56,90.74,91.25,71297.0
2023-10-20 12:30:00,91.21,92.27,91.21,92.27,190909.0,91.21,92.27,91.21,92.27,190909.0
2023-10-20 13:00:00,92.2,92.99,92.12,92.62,65729.0,92.2,92.99,92.12,92.62,65729.0
2023-10-20 13:30:00,92.62,92.77,92.17,92.46,42114.0,92.62,92.77,92.17,92.46,42114.0
2023-10-20 14:00:00,92.47,92.5,91.98,92.06,70292.0,92.47,92.5,91.98,92.06,70292.0
2023-10-20 14:30:00,92.05,92.22,91.84,92.01,88152.0,92.05,92.22,91.84,92.01,88152.0
2023-10-20 15:00:00,92.01,92.43,91.92,92.34,124974.0,92.01,92.43,91.92,92.34,124974.0
2023-10-20 15:30:00,92.33,92.4,91.8,92.0,435273.0,92.33,92.4,91.8,92.0,435273.0
2023-10-23 09:30:00,91.21,91.96,90.74,91.9,40331.0,91.21,91.96,90.74,91.9,40331.0
2023-10-23 10:00:00,92.0,92.14,91.37,91.76,41892.0,92.0,92.14,91.37,91.76,41892.0
2023-10-23 10:30:00,91.77,91.99,91.15,91.19,40379.0,91.77,91.99,91.15,91.19,40379.0
2023-10-23 11:00:00,91.19,91.54,91.11,91.35,61545.0,91.19,91.54,91.11,91.35,61545.0
2023-10-23 11:30:00,91.35,91.56,91.01,91.24,73408.0,91.35,91.56,91.01,91.24,73408.0
2023-10-23 12:00:00,91.24,91.32,90.85,91.13,39543.0,91.24,91.32,90.85,91.13,39543.0
2023-10-23 12:30:00,91.12,91.46,91.0,91.46,52564.0,91.12,91.46,91.0,91.46,52564.0
2023-10-23 13:00:00,91.44,91.7,91.24,91.31,38472.0,91.44,91.7,91.24,91.31,38472.0
2023-10-23 13:30:00,91.28,91.37,90.92,91.09,83292.0,91.28,91.37,90.92,91.09,83292.0
2023-10-23 14:00:00,91.09,91.09,90.37,90.55,59031.0,91.09,91.09,90.37,90.55,59031.0
2023-10-23 14:30:00,90.56,90.77,90.36,90.46,76234.0,90.56,90.77,90.36,90.46,76234.0
2023-10-23 15:00:00,90.52,90.63,89.63,89.65,131746.0,90.52,90.63,89.63,89.65,131746.0
2023-10-23 15:30:00,89.65,89.78,89.4,89.65,343330.0,89.65,89.78,89.4,89.65,343330.0
2023-10-24 09:30:00,89.93,90.54,89.65,90.34,68489.0,89.93,90.54,89.65,90.34,68489.0
2023-10-24 10:00:00,90.33,90.8,90.18,90.72,69521.0,90.33,90.8,90.18,90.72,69521.0
2023-10-24 10:30:00,90.76,91.33,90.7,90.98,47536.0,90.76,91.33,90.7,90.98,47536.0
2023-10-24 11:00:00,90.96,91.25,90.75,90.77,45038.0,90.96,91.25,90.75,90.77,45038.0
2023-10-24 11:30:00,90.77,90.83,90.55,90.82,17888.0,90.77,90.83,90.55,90.82,17888.0
2023-10-24 12:00:00,90.94,90.98,90.68,90.77,25433.0,90.94,90.98,90.68,90.77,25433.0
2023-10-24 12:30:00,90.72,90.91,90.57,90.62,28600.0,90.72,90.91,90.57,90.62,28600.0
2023-10-24 13:00:00,90.62,90.88,90.55,90.84,48677.0,90.62,90.88,90.55,90.84,48677.0
2023-10-24 13:30:00,90.87,91.02,90.58,90.58,20281.0,90.87,91.02,90.58,90.58,20281.0
2023-10-24 14:00:00,90.56,90.69,90.49,90.59,29779.0,90.56,90.69,90.49,90.59,29779.0
2023-10-24 14:30:00,90.61,90.86,90.6,90.75,60592.0,90.61,90.86,90.6,90.75,60592.0
2023-10-24 15:00:00,90.76,91.23,90.76,91.09,33984.0,90.76,91.23,90.76,91.09,33984.0
2023-10-24 15:30:00,91.06,91.3,90.79,90.79,186531.0,91.06,91.3,90.79,90.79,186531.0
2023-10-25 09:30:00,90.0,90.26,88.72,88.72,48759.0,90.0,90.26,88.72,88.72,48759.0
2023-10-25 10:00:00,88.79,89.25,88.69,89.07,76348.0,88.79,89.25,88.69,89.07,76348.0
2023-10-25 10:30:00,89.05,89.55,88.88,88.92,57214.0,89.05,89.55,88.88,88.92,57214.0
2023-10-25 11:00:00,88.86,89.79,88.86,89.56,64198.0,88.86,89.79,88.86,89.56,64198.0
2023-10-25 11:30:00,89.58,89.58,88.98,89.11,23624.0,89.58,89.58,88.98,89.11,23624.0
2023-10-25 12:00:00,89.06,89.06,88.68,88.96,18852.0,89.06,89.06,88.68,88.96,18852.0
2023-10-25 12:30:00,89.01,89.14,88.42,88.53,36801.0,89.01,89.14,88.42,88.53,36801.0
2023-10-25 13:00:00,88.58,89.81,88.54,89.81,44459.0,88.58,89.81,88.54,89.81,44459.0
2023-10-25 13:30:00,89.74,89.75,89.21,89.53,82384.0,89.74,89.75,89.21,89.53,82384.0
2023-10-25 14:00:00,89.5,89.91,89.49,89.84,29405.0,89.5,89.91,89.49,89.84,29405.0
2023-10-25 14:30:00,89.82,89.91,89.47,89.67,41488.0,89.82,89.91,89.47,89.67,41488.0
2023-10-25 15:00:00,89.68,89.74,89.49,89.6,41273.0,89.68,89.74,89.49,89.6,41273.0
2023-10-25 15:30:00,89.6,89.82,89.33,89.4,257236.0,89.6,89.82,89.33,89.4,257236.0
2023-10-26 09:30:00,90.01,91.38,89.45,90.51,102444.0,90.01,91.38,89.45,90.51,102444.0
2023-10-26 10:00:00,90.42,91.01,90.02,90.95,184974.0,90.42,91.01,90.02,90.95,184974.0
2023-10-26 10:30:00,90.94,91.33,90.49,91.1,131055.0,90.94,91.33,90.49,91.1,131055.0
2023-10-26 11:00:00,91.09,91.31,90.3,90.55,151362.0,91.09,91.31,90.3,90.55,151362.0
2023-10-26 11:30:00,90.52,90.55,89.97,90.23,105790.0,90.52,90.55,89.97,90.23,105790.0
2023-10-26 12:00:00,90.2,90.2,89.38,89.63,89099.0,90.2,90.2,89.38,89.63,89099.0
2023-10-26 12:30:00,89.62,89.66,89.22,89.44,75182.0,89.62,89.66,89.22,89.44,75182.0
2023-10-26 13:00:00,89.38,89.81,89.29,89.3,42384.0,89.38,89.81,89.29,89.3,42384.0
2023-10-26 13:30:00,89.29,89.83,89.1,89.76,48882.0,89.29,89.83,89.1,89.76,48882.0
2023-10-26 14:00:00,89.76,90.37,89.74,90.29,36090.0,89.76,90.37,89.74,90.29,36090.0
2023-10-26 14:30:00,90.25,90.52,90.12,90.48,44120.0,90.25,90.52,90.12,90.48,44120.0
2023-10-26 15:00:00,90.5,90.5,89.85,89.85,62323.0,90.5,90.5,89.85,89.85,62323.0
2023-10-26 15:30:00,89.84,89.89,89.29,89.39,220187.0,89.84,89.89,89.29,89.39,220187.0
2023-10-27 09:30:00,89.02,89.05,87.09,87.11,106137.0,89.02,89.05,87.09,87.11,106137.0
2023-10-27 10:00:00,87.1,87.92,86.52,87.27,177842.0,87.1,87.92,86.52,87.27,177842.0
2023-10-27 10:30:00,87.34,87.83,87.28,87.75,115457.0,87.34,87.83,87.28,87.75,115457.0
2023-10-27 11:00:00,87.79,88.47,87.52,88.36,93144.0,87.79,88.47,87.52,88.36,93144.0
2023-10-27 11:30:00,88.38,88.56,87.63,87.65,54393.0,88.38,88.56,87.63,87.65,54393.0
2023-10-27 12:00:00,87.67,87.67,87.07,87.28,66923.0,87.67,87.67,87.07,87.28,66923.0
2023-10-27 12:30:00,87.22,87.3,87.0,87.21,36704.0,87.22,87.3,87.0,87.21,36704.0
2023-10-27 13:00:00,87.18,87.28,86.65,86.79,80555.0,87.18,87.28,86.65,86.79,80555.0
2023-10-27 13:30:00,86.79,86.81,86.46,86.63,56319.0,86.79,86.81,86.46,86.63,56319.0
2023-10-27 14:00:00,86.63,86.7,86.34,86.38,65432.0,86.63,86.7,86.34,86.38,65432.0
2023-10-27 14:30:00,86.34,86.69,86.14,86.17,64148.0,86.34,86.69,86.14,86.17,64148.0
2023-10-27 15:00:00,86.19,86.29,86.05,86.19,59347.0,86.19,86.29,86.05,86.19,59347.0
2023-10-27 15:30:00,86.23,86.28,85.55,86.0,312173.0,86.23,86.28,85.55,86.0,312173.0
2023-10-30 09:30:00,87.19,87.22,86.17,86.33,229373.0,87.19,87.22,86.17,86.33,229373.0
2023-10-30 10:00:00,86.33,86.69,85.43,85.48,144744.0,86.33,86.69,85.43,85.48,144744.0
2023-10-30 10:30:00,85.45,85.91,85.24,85.79,143687.0,85.45,85.91,85.24,85.79,143687.0
2023-10-30 11:00:00,85.8,86.39,85.77,86.13,69742.0,85.8,86.39,85.77,86.13,69742.0
2023-10-30 11:30:00,86.15,86.36,85.7,86.26,114717.0,86.15,86.36,85.7,86.26,114717.0
2023-10-30 12:00:00,86.25,86.34,85.77,85.89,127987.0,86.25,86.34,85.77,85.89,127987.0
2023-10-30 12:30:00,85.89,86.02,85.55,85.71,101409.0,85.89,86.02,85.55,85.71,101409.0
2023-10-30 13:00:00,85.74,86.36,85.7,86.27,74746.0,85.74,86.36,85.7,86.27,74746.0
2023-10-30 13:30:00,86.27,86.35,85.99,86.24,100534.0,86.27,86.35,85.99,86.24,100534.0
2023-10-30 14:00:00,86.25,86.25,85.76,86.17,132470.0,86.25,86.25,85.76,86.17,132470.0
2023-10-30 14:30:00,86.17,86.49,86.06,86.15,96384.0,86.17,86.49,86.06,86.15,96384.0
2023-10-30 15:00:00,86.15,86.67,86.08,86.5,141186.0,86.15,86.67,86.08,86.5,141186.0
2023-10-30 15:30:00,86.51,86.54,86.14,86.39,497963.0,86.51,86.54,86.14,86.39,497963.0
2023-10-31 09:30:00,86.49,87.06,85.83,86.44,93346.0,86.49,87.06,85.83,86.44,93346.0
2023-10-31 10:00:00,86.47,87.26,86.42,87.09,63579.0,86.47,87.26,86.42,87.09,63579.0
2023-10-31 10:30:00,87.08,87.11,86.55,86.87,59465.0,87.08,87.11,86.55,86.87,59465.0
2023-10-31 11:00:00,86.9,87.03,86.65,86.65,60826.0,86.9,87.03,86.65,86.65,60826.0
2023-10-31 11:30:00,86.62,87.03,86.5,87.03,67377.0,86.62,87.03,86.5,87.03,67377.0
2023-10-31 12:00:00,87.03,87.21,86.8,86.89,161080.0,87.03,87.21,86.8,86.89,161080.0
2023-10-31 12:30:00,86.97,87.2,86.8,86.98,105870.0,86.97,87.2,86.8,86.98,105870.0
2023-10-31 13:00:00,86.98,87.19,86.91,87.0,92552.0,86.98,87.19,86.91,87.0,92552.0
2023-10-31 13:30:00,87.0,87.28,86.95,87.24,109376.0,87.0,87.28,86.95,87.24,109376.0
2023-10-31 14:00:00,87.27,87.61,87.13,87.17,72221.0,87.27,87.61,87.13,87.17,72221.0
2023-10-31 14:30:00,87.12,87.44,87.11,87.41,75522.0,87.12,87.44,87.11,87.41,75522.0
2023-10-31 15:00:00,87.42,87.56,87.28,87.35,75285.0,87.42,87.56,87.28,87.35,75285.0
2023-10-31 15:30:00,87.34,87.44,87.15,87.26,386305.0,87.34,87.44,87.15,87.26,386305.0
2023-11-01 09:30:00,87.47,87.48,85.6,85.97,116353.0,87.47,87.48,85.6,85.97,116353.0
2023-11-01 10:00:00,86.06,86.26,85.36,85.94,81727.0,86.06,86.26,85.36,85.94,81727.0
2023-11-01 10:30:00,85.93,86.2,85.54,85.6,100055.0,85.93,86.2,85.54,85.6,100055.0
2023-11-01 11:00:00,85.6,85.68,85.33,85.41,80724.0,85.6,85.68,85.33,85.41,80724.0
2023-11-01 11:30:00,85.37,85.46,85.1,85.4,56586.0,85.37,85.46,85.1,85.4,56586.0
2023-11-01 12:00:00,85.38,85.44,85.04,85.1,54344.0,85.38,85.44,85.04,85.1,54344.0
2023-11-01 12:30:00,85.11,85.25,84.62,84.7,58924.0,85.11,85.25,84.62,84.7,58924.0
2023-11-01 13:00:00,84.69,84.72,84.3,84.41,171245.0,84.69,84.72,84.3,84.41,171245.0
2023-11-01 13:30:00,84.37,84.59,84.03,84.46,119899.0,84.37,84.59,84.03,84.46,119899.0
2023-11-01 14:00:00,84.5,84.8,84.16,84.46,102400.0,84.5,84.8,84.16,84.46,102400.0
2023-11-01 14:30:00,84.48,84.95,84.2,84.66,191946.0,84.48,84.95,84.2,84.66,191946.0
2023-11-01 15:00:00,84.66,85.23,84.64,85.17,136739.0,84.66,85.23,84.64,85.17,136739.0
2023-11-01 15:30:00,85.14,86.12,85.13,86.11,392120.0,85.14,86.12,85.13,86.11,392120.0
2023-11-02 09:30:00,78.26,80.74,73.12,73.12,994635.0,78.26,80.74,73.12,73.12,994635.0
2023-11-02 10:00:00,73.11,74.11,71.01,74.11,947693.0,73.11,74.11,71.01,74.11,947693.0
2023-11-02 10:30:00,74.06,75.15,73.86,74.79,564634.0,74.06,75.15,73.86,74.79,564634.0
2023-11-02 11:00:00,74.8,75.12,73.67,73.96,384871.0,74.8,75.12,73.67,73.96,384871.0
2023-11-02 11:30:00,73.94,74.11,73.25,73.64,294859.0,73.94,74.11,73.25,73.64,294859.0
2023-11-02 12:00:00,73.6,75.21,73.48,74.78,429610.0,73.6,75.21,73.48,74.78,429610.0
2023-11-02 12:30:00,74.78,75.39,74.56,75.3,252524.0,74.78,75.39,74.56,75.3,252524.0
2023-11-02 13:00:00,75.31,76.5,75.25,76.29,326633.0,75.31,76.5,75.25,76.29,326633.0
2023-11-02 13:30:00,76.28,77.23,76.28,77.11,343229.0,76.28,77.23,76.28,77.11,343229.0
2023-11-02 14:00:00,77.11,77.99,77.11,77.88,412722.0,77.11,77.99,77.11,77.88,412722.0
2023-11-02 14:30:00,77.89,78.34,77.41,78.29,460187.0,77.89,78.34,77.41,78.29,460187.0
2023-11-02 15:00:00,78.31,78.53,77.11,77.16,359462.0,78.31,78.53,77.11,77.16,359462.0
2023-11-02 15:30:00,77.15,77.61,76.92,77.22,1039732.0,77.15,77.61,76.92,77.22,1039732.0
2023-11-03 09:30:00,79.95,80.35,78.24,79.42,434013.0,79.95,80.35,78.24,79.42,434013.0
2023-11-03 10:00:00,79.42,80.0,79.23,79.74,243690.0,79.42,80.0,79.23,79.74,243690.0
2023-11-03 10:30:00,79.73,79.75,77.62,77.88,244975.0,79.73,79.75,77.62,77.88,244975.0
2023-11-03 11:00:00,77.92,78.35,77.44,78.15,212595.0,77.92,78.35,77.44,78.15,212595.0
2023-11-03 11:30:00,78.14,79.31,78.13,79.12,627850.0,78.14,79.31,78.13,79.12,627850.0
2023-11-03 12:00:00,79.13,79.15,78.08,78.17,209527.0,79.13,79.15,78.08,78.17,209527.0
2023-11-03 12:30:00,78.22,78.22,77.19,77.22,239731.0,78.22,78.22,77.19,77.22,239731.0
2023-11-03 13:00:00,77.25,77.36,76.21,76.62,235350.0,77.25,77.36,76.21,76.62,235350.0
2023-11-03 13:30:00,76.63,77.57,76.59,77.27,217314.0,76.63,77.57,76.59,77.27,217314.0
2023-11-03 14:00:00,77.23,77.23,76.33,77.1,224078.0,77.23,77.23,76.33,77.1,224078.0
2023-11-03 14:30:00,77.11,77.76,76.96,77.44,699733.0,77.11,77.76,76.96,77.44,699733.0
2023-11-03 15:00:00,77.4,77.42,76.94,77.07,139679.0,77.4,77.42,76.94,77.07,139679.0
2023-11-03 15:30:00,77.09,77.55,76.91,77.5,752563.0,77.09,77.55,76.91,77.5,752563.0
2023-11-06 09:30:00,78.08,78.35,75.66,75.9,250027.0,78.08,78.35,75.66,75.9,250027.0
2023-11-06 10:00:00,75.9,76.48,75.71,75.95,149940.0,75.9,76.48,75.71,75.95,149940.0
2023-11-06 10:30:00,75.94,76.07,75.56,75.84,234830.0,75.94,76.07,75.56,75.84,234830.0
2023-11-06 11:00:00,75.84,76.23,75.74,75.76,82282.0,75.84,76.23,75.74,75.76,82282.0
2023-11-06 11:30:00,75.77,75.8,75.4,75.51,84872.0,75.77,75.8,75.4,75.51,84872.0
2023-11-06 12:00:00,75.5,75.53,74.93,74.98,164778.0,75.5,75.53,74.93,74.98,164778.0
2023-11-06 12:30:00,74.97,75.62,74.84,75.16,352937.0,74.97,75.62,74.84,75.16,352937.0
2023-11-06 13:00:00,75.14,75.25,74.58,74.82,158540.0,75.14,75.25,74.58,74.82,158540.0
2023-11-06 13:30:00,74.82,75.02,74.62,74.84,151147.0,74.82,75.02,74.62,74.84,151147.0
2023-11-06 14:00:00,74.84,75.31,74.83,75.31,131924.0,74.84,75.31,74.83,75.31,131924.0
2023-11-06 14:30:00,75.29,75.32,74.76,74.78,130418.0,75.29,75.32,74.76,74.78,130418.0
2023-11-06 15:00:00,74.76,74.78,74.15,74.17,233894.0,74.76,74.78,74.15,74.17,233894.0
2023-11-06 15:30:00,74.15,74.46,73.86,74.45,626311.0,74.15,74.46,73.86,74.45,626311.0
2023-11-07 09:30:00,74.52,74.63,73.2,73.79,173111.0,74.52,74.63,73.2,73.79,173111.0
2023-11-07 10:00:00,73.84,74.1,73.45,73.83,102709.0,73.84,74.1,73.45,73.83,102709.0
2023-11-07 10:30:00,73.8,74.48,73.74,74.1,160297.0,73.8,74.48,73.74,74.1,160297.0
2023-11-07 11:00:00,74.1,74.7,74.08,74.63,96779.0,74.1,74.7,74.08,74.63,96779.0
2023-11-07 11:30:00,74.63,74.94,74.56,74.86,77752.0,74.63,74.94,74.56,74.86,77752.0
2023-11-07 12:00:00,74.89,75.01,74.65,74.94,106919.0,74.89,75.01,74.65,74.94,106919.0
2023-11-07 12:30:00,74.91,75.28,74.78,75.25,137898.0,74.91,75.28,74.78,75.25,137898.0
2023-11-07 13:00:00,75.23,75.66,75.19,75.44,108447.0,75.23,75.66,75.19,75.44,108447.0
2023-11-07 13:30:00,75.44,75.76,75.41,75.6,97489.0,75.44,75.76,75.41,75.6,97489.0
2023-11-07 14:00:00,75.59,75.97,75.58,75.86,93810.0,75.59,75.97,75.58,75.86,93810.0
2023-11-07 14:30:00,75.85,75.98,75.73,75.77,66201.0,75.85,75.98,75.73,75.77,66201.0
2023-11-07 15:00:00,75.81,75.91,75.7,75.85,64629.0,75.81,75.91,75.7,75.85,64629.0
2023-11-07 15:30:00,75.85,75.94,75.68,75.72,303889.0,75.85,75.94,75.68,75.72,303889.0
2023-11-08 09:30:00,75.9,76.46,75.0,75.0,133032.0,75.9,76.46,75.0,75.0,133032.0
2023-11-08 10:00:00,75.01,75.07,73.96,74.09,112323.0,75.01,75.07,73.96,74.09,112323.0
2023-11-08 10:30:00,74.07,74.32,73.79,73.86,163739.0,74.07,74.32,73.79,73.86,163739.0
2023-11-08 11:00:00,73.89,74.05,73.65,73.75,95513.0,73.89,74.05,73.65,73.75,95513.0
2023-11-08 11:30:00,73.73,73.9,73.43,73.53,77161.0,73.73,73.9,73.43,73.53,77161.0
2023-11-08 12:00:00,73.48,73.69,73.26,73.43,42661.0,73.48,73.69,73.26,73.43,42661.0
2023-11-08 12:30:00,73.42,73.98,73.36,73.98,67783.0,73.42,73.98,73.36,73.98,67783.0
2023-11-08 13:00:00,73.96,74.34,73.83,73.91,101749.0,73.96,74.34,73.83,73.91,101749.0
2023-11-08 13:30:00,73.91,74.15,73.86,74.07,68035.0,73.91,74.15,73.86,74.07,68035.0
2023-11-08 14:00:00,74.03,74.08,73.57,73.57,81067.0,74.03,74.08,73.57,73.57,81067.0
2023-11-08 14:30:00,73.58,73.85,73.46,73.82,177287.0,73.58,73.85,73.46,73.82,177287.0
2023-11-08 15:00:00,73.84,74.1,73.83,74.09,98792.0,73.84,74.1,73.83,74.09,98792.0
2023-11-08 15:30:00,74.08,74.3,73.94,73.96,443748.0,74.08,74.3,73.94,73.96,443748.0
2023-11-09 09:30:00,74.14,74.32,73.62,74.31,95224.0,74.14,74.32,73.62,74.31,95224.0
2023-11-09 10:00:00,74.31,74.74,74.2,74.56,207594.0,74.31,74.74,74.2,74.56,207594.0
2023-11-09 10:30:00,74.58,74.58,74.06,74.31,135984.0,74.58,74.58,74.06,74.31,135984.0
2023-11-09 11:00:00,74.32,74.44,74.14,74.19,119612.0,74.32,74.44,74.14,74.19,119612.0
2023-11-09 11:30:00,74.2,74.59,74.06,74.3,159559.0,74.2,74.59,74.06,74.3,159559.0
2023-11-09 12:00:00,74.3,74.79,74.29,74.77,107843.0,74.3,74.79,74.29,74.77,107843.0
2023-11-09 12:30:00,74.79,74.99,74.64,74.87,95223.0,74.79,74.99,74.64,74.87,95223.0
2023-11-09 13:00:00,74.87,74.89,74.22,74.22,225178.0,74.87,74.89,74.22,74.22,225178.0
2023-11-09 13:30:00,74.21,74.21,73.72,73.76,104449.0,74.21,74.21,73.72,73.76,104449.0
2023-11-09 14:00:00,73.73,73.73,73.27,73.53,77259.0,73.73,73.73,73.27,73.53,77259.0
2023-11-09 14:30:00,73.52,73.53,73.15,73.39,108593.0,73.52,73.53,73.15,73.39,108593.0
2023-11-09 15:00:00,73.44,73.56,73.35,73.36,115637.0,73.44,73.56,73.35,73.36,115637.0
2023-11-09 15:30:00,73.36,73.47,72.74,72.81,402732.0,73.36,73.47,72.74,72.81,402732.0
2023-11-10 09:30:00,73.11,74.6,72.8,74.59,164164.0,73.11,74.6,72.8,74.59,164164.0
2023-11-10 10:00:00,74.49,75.2,74.09,74.1,257881.0,74.49,75.2,74.09,74.1,257881.0
2023-11-10 10:30:00,74.1,74.35,74.03,74.19,167696.0,74.1,74.35,74.03,74.19,167696.0
2023-11-10 11:00:00,74.21,74.55,74.19,74.29,234854.0,74.21,74.55,74.19,74.29,234854.0
2023-11-10 11:30:00,74.28,74.7,74.23,74.56,97841.0,74.28,74.7,74.23,74.56,97841.0
2023-11-10 12:00:00,74.56,74.96,74.53,74.93,91747.0,74.56,74.96,74.53,74.93,91747.0
2023-11-10 12:30:00,74.95,75.27,74.93,75.25,98994.0,74.95,75.27,74.93,75.25,98994.0
2023-11-10 13:00:00,75.25,75.47,75.23,75.33,100055.0,75.25,75.47,75.23,75.33,100055.0
2023-11-10 13:30:00,75.31,76.13,75.31,76.13,192964.0,75.31,76.13,75.31,76.13,192964.0
2023-11-10 14:00:00,76.13,76.63,76.11,76.42,154807.0,76.13,76.63,76.11,76.42,154807.0
2023-11-10 14:30:00,76.4,76.61,76.01,76.17,119923.0,76.4,76.61,76.01,76.17,119923.0
2023-11-10 15:00:00,76.19,76.42,76.0,76.11,209643.0,76.19,76.42,76.0,76.11,209643.0
2023-11-10 15:30:00,76.1,76.12,75.76,75.93,408853.0,76.1,76.12,75.76,75.93,408853.0
2023-11-13 09:30:00,75.58,75.77,74.85,74.86,85228.0,75.58,75.77,74.85,74.86,85228.0
2023-11-13 10:00:00,74.83,75.29,74.63,75.27,180289.0,74.83,75.29,74.63,75.27,180289.0
2023-11-13 10:30:00,75.26,75.56,75.08,75.51,89321.0,75.26,75.56,75.08,75.51,89321.0
2023-11-13 11:00:00,75.52,76.28,75.51,76.28,214092.0,75.52,76.28,75.51,76.28,214092.0
2023-11-13 11:30:00,76.3,76.38,76.07,76.18,104555.0,76.3,76.38,76.07,76.18,104555.0
2023-11-13 12:00:00,76.22,76.23,75.73,76.09,86460.0,76.22,76.23,75.73,76.09,86460.0
2023-11-13 12:30:00,76.08,76.08,75.66,75.8,51577.0,76.08,76.08,75.66,75.8,51577.0
2023-11-13 13:00:00,75.79,75.95,75.73,75.76,75301.0,75.79,75.95,75.73,75.76,75301.0
2023-11-13 13:30:00,75.72,75.87,75.55,75.55,58040.0,75.72,75.87,75.55,75.55,58040.0
2023-11-13 14:00:00,75.54,75.66,75.32,75.51,74189.0,75.54,75.66,75.32,75.51,74189.0
2023-11-13 14:30:00,75.51,75.58,75.28,75.53,68394.0,75.51,75.58,75.28,75.53,68394.0
2023-11-13 15:00:00,75.53,75.62,75.47,75.58,91153.0,75.53,75.62,75.47,75.58,91153.0
2023-11-13 15:30:00,75.58,75.72,75.4,75.43,207879.0,75.58,75.72,75.4,75.43,207879.0
2023-11-14 09:30:00,77.59,79.8,77.41,79.7,253335.0,77.59,79.8,77.41,79.7,253335.0
2023-11-14 10:00:00,79.67,80.08,79.07,79.14,140387.0,79.67,80.08,79.07,79.14,140387.0
2023-11-14 10:30:00,79.12,79.75,79.0,79.64,123497.0,79.12,79.75,79.0,79.64,123497.0
2023-11-14 11:00:00,79.67,80.31,79.62,80.26,138405.0,79.67,80.31,79.62,80.26,138405.0
2023-11-14 11:30:00,80.27,80.57,80.05,80.06,114457.0,80.27,80.57,80.05,80.06,114457.0
2023-11-14 12:00:00,80.06,80.21,79.84,80.01,93187.0,80.06,80.21,79.84,80.01,93187.0
2023-11-14 12:30:00,80.02,80.18,79.85,80.12,115775.0,80.02,80.18,79.85,80.12,115775.0
2023-11-14 13:00:00,80.09,80.2,80.02,80.18,65337.0,80.09,80.2,80.02,80.18,65337.0
2023-11-14 13:30:00,80.18,80.4,80.08,80.1,77249.0,80.18,80.4,80.08,80.1,77249.0
2023-11-14 14:00:00,80.1,80.21,79.95,80.14,107812.0,80.1,80.21,79.95,80.14,107812.0
2023-11-14 14:30:00,80.16,80.2,79.82,79.84,115376.0,80.16,80.2,79.82,79.84,115376.0
2023-11-14 15:00:00,79.84,80.02,79.68,79.74,158056.0,79.84,80.02,79.68,79.74,158056.0
2023-11-14 15:30:00,79.74,79.99,79.3,79.43,516862.0,79.74,79.99,79.3,79.43,516862.0
2023-11-15 09:30:00,79.18,80.26,79.17,79.91,182153.0,79.18,80.26,79.17,79.91,182153.0
2023-11-15 10:00:00,79.91,80.3,79.73,80.08,309420.0,79.91,80.3,79.73,80.08,309420.0
2023-11-15 10:30:00,80.08,80.75,80.02,80.42,314918.0,80.08,80.75,80.02,80.42,314918.0
2023-11-15 11:00:00,80.45,80.58,80.25,80.38,109952.0,80.45,80.58,80.25,80.38,109952.0
2023-11-15 11:30:00,80.36,80.44,79.81,79.83,71821.0,80.36,80.44,79.81,79.83,71821.0
2023-11-15 12:00:00,79.83,80.27,79.75,80.12,96819.0,79.83,80.27,79.75,80.12,96819.0
2023-11-15 12:30:00,80.14,80.26,80.05,80.12,113650.0,80.14,80.26,80.05,80.12,113650.0
2023-11-15 13:00:00,80.13,80.22,79.85,80.22,85605.0,80.13,80.22,79.85,80.22,85605.0
2023-11-15 13:30:00,80.23,80.47,80.17,80.35,92584.0,80.23,80.47,80.17,80.35,92584.0
2023-11-15 14:00:00,80.36,80.49,80.14,80.44,89844.0,80.36,80.49,80.14,80.44,89844.0
2023-11-15 14:30:00,80.43,80.61,80.42,80.61,68363.0,80.43,80.61,80.42,80.61,68363.0
2023-11-15 15:00:00,80.62,80.8,80.61,80.78,102464.0,80.62,80.8,80.61,80.78,102464.0
2023-11-15 15:30:00,80.79,80.86,80.15,80.3,252229.0,80.79,80.86,80.15,80.3,252229.0
2023-11-16 09:30:00,79.75,80.38,79.5,79.89,137583.0,79.75,80.38,79.5,79.89,137583.0
2023-11-16 10:00:00,79.93,80.03,79.2,79.33,143495.0,79.93,80.03,79.2,79.33,143495.0
2023-11-16 10:30:00,79.34,79.5,78.45,78.59,160645.0,79.34,79.5,78.45,78.59,160645.0
2023-11-16 11:00:00,78.59,78.8,78.21,78.52,154465.0,78.59,78.8,78.21,78.52,154465.0
2023-11-16 11:30:00,78.52,78.63,78.0,78.13,112500.0,78.52,78.63,78.0,78.13,112500.0
2023-11-16 12:00:00,78.13,78.53,78.07,78.51,136892.0,78.13,78.53,78.07,78.51,136892.0
2023-11-16 12:30:00,78.51,78.82,78.48,78.75,68984.0,78.51,78.82,78.48,78.75,68984.0
2023-11-16 13:00:00,78.78,78.93,78.5,78.58,102810.0,78.78,78.93,78.5,78.58,102810.0
2023-11-16 13:30:00,78.61,78.76,78.51,78.66,84869.0,78.61,78.76,78.51,78.66,84869.0
2023-11-16 14:00:00,78.69,78.87,78.61,78.64,99209.0,78.69,78.87,78.61,78.64,99209.0
2023-11-16 14:30:00,78.64,79.01,78.64,78.87,145386.0,78.64,79.01,78.64,78.87,145386.0
2023-11-16 15:00:00,78.86,79.22,78.61,78.92,165270.0,78.86,79.22,78.61,78.92,165270.0
2023-11-16 15:30:00,78.92,79.26,78.83,79.14,423973.0,78.92,79.26,78.83,79.14,423973.0
2023-11-17 09:30:00,79.99,80.31,79.59,79.9,143776.0,79.99,80.31,79.59,79.9,143776.0
2023-11-17 10:00:00,79.86,80.16,79.66,80.13,137114.0,79.86,80.16,79.66,80.13,137114.0
2023-11-17 10:30:00,80.14,80.79,80.12,80.79,180787.0,80.14,80.79,80.12,80.79,180787.0
2023-11-17 11:00:00,80.79,80.82,80.44,80.44,126474.0,80.79,80.82,80.44,80.44,126474.0
2023-11-17 11:30:00,80.41,80.79,80.4,80.73,88928.0,80.41,80.79,80.4,80.73,88928.0
2023-11-17 12:00:00,80.73,81.01,80.7,80.97,121935.0,80.73,81.01,80.7,80.97,121935.0
2023-11-17 12:30:00,80.97,81.01,80.7,80.87,61407.0,80.97,81.01,80.7,80.87,61407.0
2023-11-17 13:00:00,80.87,81.1,80.73,80.98,116144.0,80.87,81.1,80.73,80.98,116144.0
2023-11-17 13:30:00,80.98,81.2,80.89,81.17,105880.0,80.98,81.2,80.89,81.17,105880.0
2023-11-17 14:00:00,81.19,81.33,81.09,81.15,125709.0,81.19,81.33,81.09,81.15,125709.0
2023-11-17 14:30:00,81.14,81.32,81.13,81.32,97567.0,81.14,81.32,81.13,81.32,97567.0
2023-11-17 15:00:00,81.31,81.5,81.09,81.5,114858.0,81.31,81.5,81.09,81.5,114858.0
2023-11-17 15:30:00,81.5,81.56,81.02,81.19,424575.0,81.5,81.56,81.02,81.19,424575.0
2023-11-20 09:30:00,81.18,81.39,80.3,80.77,164468.0,81.18,81.39,80.3,80.77,164468.0
2023-11-20 10:00:00,80.77,81.67,80.71,81.52,73466.0,80.77,81.67,80.71,81.52,73466.0
2023-11-20 10:30:00,81.51,81.7,81.31,81.6,64341.0,81.51,81.7,81.31,81.6,64341.0
2023-11-20 11:00:00,81.6,81.67,81.48,81.51,62189.0,81.6,81.67,81.48,81.51,62189.0
2023-11-20 11:30:00,81.53,81.71,81.45,81.48,74460.0,81.53,81.71,81.45,81.48,74460.0
2023-11-20 12:00:00,81.49,81.57,81.4,81.53,58436.0,81.49,81.57,81.4,81.53,58436.0
2023-11-20 12:30:00,81.54,81.58,81.08,81.15,93445.0,81.54,81.58,81.08,81.15,93445.0
2023-11-20 13:00:00,81.16,81.5,81.11,81.5,129151.0,81.16,81.5,81.11,81.5,129151.0
2023-11-20 13:30:00,81.5,81.72,81.47,81.65,58761.0,81.5,81.72,81.47,81.65,58761.0
2023-11-20 14:00:00,81.64,81.76,81.32,81.38,72326.0,81.64,81.76,81.32,81.38,72326.0
2023-11-20 14:30:00,81.4,81.65,81.38,81.65,82714.0,81.4,81.65,81.38,81.65,82714.0
2023-11-20 15:00:00,81.66,81.9,81.65,81.83,90561.0,81.66,81.9,81.65,81.83,90561.0
2023-11-20 15:30:00,81.83,81.84,81.36,81.45,231191.0,81.83,81.84,81.36,81.45,231191.0
2023-11-21 09:30:00,80.27,80.93,80.14,80.93,141274.0,80.27,80.93,80.14,80.93,141274.0
2023-11-21 10:00:00,80.9,80.9,79.94,79.97,88705.0,80.9,80.9,79.94,79.97,88705.0
2023-11-21 10:30:00,80.04,80.46,79.9,80.44,57669.0,80.04,80.46,79.9,80.44,57669.0
2023-11-21 11:00:00,80.44,80.54,80.38,80.46,58589.0,80.44,80.54,80.38,80.46,58589.0
2023-11-21 11:30:00,80.5,80.51,80.21,80.38,73284.0,80.5,80.51,80.21,80.38,73284.0
2023-11-21 12:00:00,80.38,80.78,80.38,80.67,96891.0,80.38,80.78,80.38,80.67,96891.0
2023-11-21 12:30:00,80.69,80.94,80.67,80.88,55772.0,80.69,80.94,80.67,80.88,55772.0
2023-11-21 13:00:00,80.89,80.89,80.35,80.54,64716.0,80.89,80.89,80.35,80.54,64716.0
2023-11-21 13:30:00,80.55,80.75,80.54,80.56,53638.0,80.55,80.75,80.54,80.56,53638.0
2023-11-21 14:00:00,80.55,80.67,80.47,80.54,55320.0,80.55,80.67,80.47,80.54,55320.0
2023-11-21 14:30:00,80.55,80.62,80.35,80.5,69651.0,80.55,80.62,80.35,80.5,69651.0
2023-11-21 15:00:00,80.47,80.99,80.45,80.98,215309.0,80.47,80.99,80.45,80.98,215309.0
2023-11-21 15:30:00,80.97,81.16,80.61,80.82,417700.0,80.97,81.16,80.61,80.82,417700.0
2023-11-22 09:30:00,81.68,82.36,81.16,82.2,195085.0,81.68,82.36,81.16,82.2,195085.0
2023-11-22 10:00:00,82.15,82.15,81.62,82.0,295323.0,82.15,82.15,81.62,82.0,295323.0
2023-11-22 10:30:00,82.01,82.48,81.95,82.14,140761.0,82.01,82.48,81.95,82.14,140761.0
2023-11-22 11:00:00,82.14,82.4,82.1,82.37,78681.0,82.14,82.4,82.1,82.37,78681.0
2023-11-22 11:30:00,82.37,82.86,82.31,82.86,77720.0,82.37,82.86,82.31,82.86,77720.0
2023-11-22 12:00:00,82.86,82.87,82.47,82.48,102707.0,82.86,82.87,82.47,82.48,102707.0
2023-11-22 12:30:00,82.49,82.55,82.2,82.38,43676.0,82.49,82.55,82.2,82.38,43676.0
2023-11-22 13:00:00,82.36,82.48,82.19,82.23,67242.0,82.36,82.48,82.19,82.23,67242.0
2023-11-22 13:30:00,82.24,82.26,81.97,82.0,72676.0,82.24,82.26,81.97,82.0,72676.0
2023-11-22 14:00:00,82.01,82.21,81.86,81.91,56104.0,82.01,82.21,81.86,81.91,56104.0
2023-11-22 14:30:00,81.91,81.93,81.52,81.74,69235.0,81.91,81.93,81.52,81.74,69235.0
2023-11-22 15:00:00,81.75,81.89,81.68,81.74,81998.0,81.75,81.89,81.68,81.74,81998.0
2023-11-22 15:30:00,81.74,81.76,81.51,81.62,238102.0,81.74,81.76,81.51,81.62,238102.0
2023-11-24 09:30:00,82.01,83.21,82.01,83.21,105885.0,82.01,83.21,82.01,83.21,105885.0
2023-11-24 10:00:00,83.17,83.34,82.89,83.34,78252.0,83.17,83.34,82.89,83.34,78252.0
2023-11-24 10:30:00,83.33,83.49,83.08,83.26,114047.0,83.33,83.49,83.08,83.26,114047.0
2023-11-24 11:00:00,83.26,83.28,83.04,83.13,63835.0,83.26,83.28,83.04,83.13,63835.0
2023-11-24 11:30:00,83.15,83.27,82.7,82.76,46855.0,83.15,83.27,82.7,82.76,46855.0
2023-11-24 12:00:00,82.74,82.91,82.42,82.5,36457.0,82.74,82.91,82.42,82.5,36457.0
2023-11-24 12:30:00,82.5,83.12,82.45,83.11,325635.0,82.5,83.12,82.45,83.11,325635.0
2023-11-27 09:30:00,82.72,83.34,82.58,82.72,88447.0,82.72,83.34,82.58,82.72,88447.0
2023-11-27 10:00:00,82.83,83.35,82.6,83.23,99468.0,82.83,83.35,82.6,83.23,99468.0
2023-11-27 10:30:00,83.23,83.39,83.06,83.09,88064.0,83.23,83.39,83.06,83.09,88064.0
2023-11-27 11:00:00,83.09,83.14,82.85,83.14,52959.0,83.09,83.14,82.85,83.14,52959.0
2023-11-27 11:30:00,83.12,83.36,82.98,83.23,59977.0,83.12,83.36,82.98,83.23,59977.0
2023-11-27 12:00:00,83.22,83.28,82.81,82.87,73549.0,83.22,83.28,82.81,82.87,73549.0
2023-11-27 12:30:00,82.88,83.04,82.73,82.84,56751.0,82.88,83.04,82.73,82.84,56751.0
2023-11-27 13:00:00,82.85,82.86,82.6,82.67,43783.0,82.85,82.86,82.6,82.67,43783.0
2023-11-27 13:30:00,82.69,82.74,82.3,82.46,49973.0,82.69,82.74,82.3,82.46,49973.0
2023-11-27 14:00:00,82.49,82.53,82.33,82.37,47402.0,82.49,82.53,82.33,82.37,47402.0
2023-11-27 14:30:00,82.36,82.36,82.03,82.11,65006.0,82.36,82.36,82.03,82.11,65006.0
2023-11-27 15:00:00,82.11,82.14,81.96,82.05,70703.0,82.11,82.14,81.96,82.05,70703.0
2023-11-27 15:30:00,82.05,82.11,81.78,81.79,315210.0,82.05,82.11,81.78,81.79,315210.0
2023-11-28 09:30:00,82.08,82.37,81.3,81.81,72564.0,82.08,82.37,81.3,81.81,72564.0
2023-11-28 10:00:00,81.81,82.05,81.63,81.75,83127.0,81.81,82.05,81.63,81.75,83127.0
2023-11-28 10:30:00,81.75,82.67,81.7,82.66,220871.0,81.75,82.67,81.7,82.66,220871.0
2023-11-28 11:00:00,82.67,82.97,82.46,82.63,76143.0,82.67,82.97,82.46,82.63,76143.0
2023-11-28 11:30:00,82.61,82.83,82.52,82.82,53398.0,82.61,82.83,82.52,82.82,53398.0
2023-11-28 12:00:00,82.76,82.79,82.3,82.35,70516.0,82.76,82.79,82.3,82.35,70516.0
2023-11-28 12:30:00,82.36,82.36,81.99,82.0,24536.0,82.36,82.36,81.99,82.0,24536.0
2023-11-28 13:00:00,82.0,82.09,81.76,82.05,37494.0,82.0,82.09,81.76,82.05,37494.0
2023-11-28 13:30:00,82.0,82.03,81.76,81.87,33390.0,82.0,82.03,81.76,81.87,33390.0
2023-11-28 14:00:00,81.92,82.06,81.81,81.89,62120.0,81.92,82.06,81.81,81.89,62120.0
2023-11-28 14:30:00,81.86,82.16,81.86,82.11,37791.0,81.86,82.16,81.86,82.11,37791.0
2023-11-28 15:00:00,82.12,82.25,81.99,82.02,75087.0,82.12,82.25,81.99,82.02,75087.0
2023-11-28 15:30:00,82.02,82.23,81.92,81.95,180693.0,82.02,82.23,81.92,81.95,180693.0
2023-11-29 09:30:00,83.48,84.15,82.7,84.0,145669.0,83.48,84.15,82.7,84.0,145669.0
2023-11-29 10:00:00,83.98,83.98,83.24,83.45,48695.0,83.98,83.98,83.24,83.45,48695.0
2023-11-29 10:30:00,83.46,83.63,83.28,83.43,54008.0,83.46,83.63,83.28,83.43,54008.0
2023-11-29 11:00:00,83.45,83.45,82.65,82.65,116721.0,83.45,83.45,82.65,82.65,116721.0
2023-11-29 11:30:00,82.61,82.96,82.52,82.81,39465.0,82.61,82.96,82.52,82.81,39465.0
2023-11-29 12:00:00,82.84,83.18,82.81,83.17,33794.0,82.84,83.18,82.81,83.17,33794.0
2023-11-29 12:30:00,83.2,83.26,82.88,82.99,51324.0,83.2,83.26,82.88,82.99,51324.0
2023-11-29 13:00:00,82.99,82.99,82.51,82.78,37669.0,82.99,82.99,82.51,82.78,37669.0
2023-11-29 13:30:00,82.75,82.83,82.6,82.66,32736.0,82.75,82.83,82.6,82.66,32736.0
2023-11-29 14:00:00,82.66,82.69,82.46,82.52,58924.0,82.66,82.69,82.46,82.52,58924.0
2023-11-29 14:30:00,82.51,82.51,82.23,82.4,48359.0,82.51,82.51,82.23,82.4,48359.0
2023-11-29 15:00:00,82.38,82.41,82.05,82.09,53644.0,82.38,82.41,82.05,82.09,53644.0
2023-11-29 15:30:00,82.09,82.3,82.03,82.29,212345.0,82.09,82.3,82.03,82.29,212345.0
2023-11-30 09:30:00,82.37,83.27,81.83,83.22,106320.0,82.37,83.27,81.83,83.22,106320.0
2023-11-30 10:00:00,83.23,83.23,82.64,83.0,101022.0,83.23,83.23,82.64,83.0,101022.0
2023-11-30 10:30:00,83.01,83.21,82.53,83.19,60832.0,83.01,83.21,82.53,83.19,60832.0
2023-11-30 11:00:00,83.2,83.35,82.64,82.95,73618.0,83.2,83.35,82.64,82.95,73618.0
2023-11-30 11:30:00,82.99,83.11,82.72,82.91,48810.0,82.99,83.11,82.72,82.91,48810.0
2023-11-30 12:00:00,82.92,83.0,82.66,82.75,52519.0,82.92,83.0,82.66,82.75,52519.0
2023-11-30 12:30:00,82.74,83.01,82.63,82.8,46835.0,82.74,83.01,82.63,82.8,46835.0
2023-11-30 13:00:00,82.82,82.85,82.63,82.67,58593.0,82.82,82.85,82.63,82.67,58593.0
2023-11-30 13:30:00,82.67,82.67,82.17,82.29,40807.0,82.67,82.67,82.17,82.29,40807.0
2023-11-30 14:00:00,82.27,82.74,82.23,82.48,44139.0,82.27,82.74,82.23,82.48,44139.0
2023-11-30 14:30:00,82.5,82.97,82.43,82.79,53058.0,82.5,82.97,82.43,82.79,53058.0
2023-11-30 15:00:00,82.75,82.87,82.25,82.27,67730.0,82.75,82.87,82.25,82.27,67730.0
2023-11-30 15:30:00,82.27,82.9,82.11,82.77,384125.0,82.27,82.9,82.11,82.77,384125.0
2023-12-01 09:30:00,82.5,83.15,81.93,82.55,62757.0,82.5,83.15,81.93,82.55,62757.0
2023-12-01 10:00:00,82.56,83.03,82.07,82.16,42373.0,82.56,83.03,82.07,82.16,42373.0
2023-12-01 10:30:00,82.14,82.64,82.08,82.43,40415.0,82.14,82.64,82.08,82.43,40415.0
2023-12-01 11:00:00,82.46,83.18,82.26,83.18,51300.0,82.46,83.18,82.26,83.18,51300.0
2023-12-01 11:30:00,83.1,83.43,82.91,83.33,114292.0,83.1,83.43,82.91,83.33,114292.0
2023-12-01 12:00:00,83.32,83.75,83.25,83.69,79818.0,83.32,83.75,83.25,83.69,79818.0
2023-12-01 12:30:00,83.65,83.9,83.63,83.78,33745.0,83.65,83.9,83.63,83.78,33745.0
2023-12-01 13:00:00,83.8,83.91,83.68,83.73,52707.0,83.8,83.91,83.68,83.73,52707.0
2023-12-01 13:30:00,83.75,83.77,83.39,83.42,30725.0,83.75,83.77,83.39,83.42,30725.0
2023-12-01 14:00:00,83.42,83.66,83.26,83.4,51783.0,83.42,83.66,83.26,83.4,51783.0
2023-12-01 14:30:00,83.4,83.65,83.39,83.63,52729.0,83.4,83.65,83.39,83.63,52729.0
2023-12-01 15:00:00,83.62,83.75,83.39,83.73,77454.0,83.62,83.75,83.39,83.73,77454.0
2023-12-01 15:30:00,83.73,84.03,83.63,84.0,454828.0,83.73,84.03,83.63,84.0,454828.0
2023-12-04 09:30:00,83.61,84.62,83.35,84.52,76555.0,83.61,84.62,83.35,84.52,76555.0
2023-12-04 10:00:00,84.47,84.55,83.61,83.8,42950.0,84.47,84.55,83.61,83.8,42950.0
2023-12-04 10:30:00,83.85,84.06,83.41,83.45,51593.0,83.85,84.06,83.41,83.45,51593.0
2023-12-04 11:00:00,83.42,83.91,83.24,83.76,45672.0,83.42,83.91,83.24,83.76,45672.0
2023-12-04 11:30:00,83.69,84.03,83.52,84.03,77524.0,83.69,84.03,83.52,84.03,77524.0
2023-12-04 12:00:00,84.03,84.08,83.63,83.75,167956.0,84.03,84.08,83.63,83.75,167956.0
2023-12-04 12:30:00,83.81,84.21,83.71,84.2,108028.0,83.81,84.21,83.71,84.2,108028.0
2023-12-04 13:00:00,84.19,84.2,83.43,83.45,53670.0,84.19,84.2,83.43,83.45,53670.0
2023-12-04 13:30:00,83.43,83.69,83.38,83.62,39377.0,83.43,83.69,83.38,83.62,39377.0
2023-12-04 14:00:00,83.61,83.63,83.18,83.21,48984.0,83.61,83.63,83.18,83.21,48984.0
2023-12-04 14:30:00,83.22,83.34,83.08,83.13,51939.0,83.22,83.34,83.08,83.13,51939.0
2023-12-04 15:00:00,83.14,83.22,82.82,82.9,64074.0,83.14,83.22,82.82,82.9,64074.0
2023-12-04 15:30:00,82.92,82.98,82.7,82.83,281117.0,82.92,82.98,82.7,82.83,281117.0
2023-12-05 09:30:00,82.19,82.76,80.72,81.31,97893.0,82.19,82.76,80.72,81.31,97893.0
2023-12-05 10:00:00,81.31,81.62,81.18,81.56,60676.0,81.31,81.62,81.18,81.56,60676.0
2023-12-05 10:30:00,81.62,81.64,81.2,81.58,48336.0,81.62,81.64,81.2,81.58,48336.0
2023-12-05 11:00:00,81.57,81.74,81.05,81.39,84987.0,81.57,81.74,81.05,81.39,84987.0
2023-12-05 11:30:00,81.39,81.93,81.31,81.55,71215.0,81.39,81.93,81.31,81.55,71215.0
2023-12-05 12:00:00,81.51,81.57,80.89,80.94,49076.0,81.51,81.57,80.89,80.94,49076.0
2023-12-05 12:30:00,80.92,81.03,80.44,80.81,98989.0,80.92,81.03,80.44,80.81,98989.0
2023-12-05 13:00:00,80.79,81.15,80.76,80.97,62299.0,80.79,81.15,80.76,80.97,62299.0
2023-12-05 13:30:00,80.95,81.2,80.88,81.17,74165.0,80.95,81.2,80.88,81.17,74165.0
2023-12-05 14:00:00,81.17,81.23,80.93,80.98,59800.0,81.17,81.23,80.93,80.98,59800.0
2023-12-05 14:30:00,81.0,81.05,80.76,80.99,80709.0,81.0,81.05,80.76,80.99,80709.0
2023-12-05 15:00:00,80.98,81.08,80.79,80.84,107763.0,80.98,81.08,80.79,80.84,107763.0
2023-12-05 15:30:00,80.88,80.97,80.62,80.85,290590.0,80.88,80.97,80.62,80.85,290590.0
2023-12-06 09:30:00,82.29,82.4,81.1,81.75,146146.0,82.29,82.4,81.1,81.75,146146.0
2023-12-06 10:00:00,81.78,82.94,81.77,82.22,116366.0,81.78,82.94,81.77,82.22,116366.0
2023-12-06 10:30:00,82.23,82.57,82.14,82.2,264613.0,82.23,82.57,82.14,82.2,264613.0
2023-12-06 11:00:00,82.2,82.27,81.81,82.2,101353.0,82.2,82.27,81.81,82.2,101353.0
2023-12-06 11:30:00,82.17,82.27,81.54,81.66,76759.0,82.17,82.27,81.54,81.66,76759.0
2023-12-06 12:00:00,81.62,81.8,81.24,81.41,122011.0,81.62,81.8,81.24,81.41,122011.0
2023-12-06 12:30:00,81.42,81.77,81.24,81.34,236312.0,81.42,81.77,81.24,81.34,236312.0
2023-12-06 13:00:00,81.36,81.54,81.16,81.45,66889.0,81.36,81.54,81.16,81.45,66889.0
2023-12-06 13:30:00,81.46,81.69,81.41,81.5,75944.0,81.46,81.69,81.41,81.5,75944.0
2023-12-06 14:00:00,81.52,81.55,81.23,81.23,81464.0,81.52,81.55,81.23,81.23,81464.0
2023-12-06 14:30:00,81.24,81.42,81.24,81.3,71425.0,81.24,81.42,81.24,81.3,71425.0
2023-12-06 15:00:00,81.29,81.34,80.71,80.76,81932.0,81.29,81.34,80.71,80.76,81932.0
2023-12-06 15:30:00,80.74,80.89,80.49,80.86,327548.0,80.74,80.89,80.49,80.86,327548.0
2023-12-07 09:30:00,80.74,80.97,78.99,80.2,231229.0,80.74,80.97,78.99,80.2,231229.0
2023-12-07 10:00:00,80.2,81.31,80.08,81.29,77840.0,80.2,81.31,80.08,81.29,77840.0
2023-12-07 10:30:00,81.27,81.31,80.62,80.8,86470.0,81.27,81.31,80.62,80.8,86470.0
2023-12-07 11:00:00,80.8,80.99,80.33,80.6,60512.0,80.8,80.99,80.33,80.6,60512.0
2023-12-07 11:30:00,80.59,80.66,80.36,80.38,38046.0,80.59,80.66,80.36,80.38,38046.0
2023-12-07 12:00:00,80.38,80.44,80.11,80.37,58334.0,80.38,80.44,80.11,80.37,58334.0
2023-12-07 12:30:00,80.37,80.58,80.23,80.53,52694.0,80.37,80.58,80.23,80.53,52694.0
2023-12-07 13:00:00,80.52,80.68,80.4,80.67,89418.0,80.52,80.68,80.4,80.67,89418.0
2023-12-07 13:30:00,80.68,80.81,80.5,80.51,58274.0,80.68,80.81,80.5,80.51,58274.0
2023-12-07 14:00:00,80.51,80.78,80.5,80.64,116903.0,80.51,80.78,80.5,80.64,116903.0
2023-12-07 14:30:00,80.65,80.66,80.26,80.27,135728.0,80.65,80.66,80.26,80.27,135728.0
2023-12-07 15:00:00,80.26,80.72,80.26,80.64,125265.0,80.26,80.72,80.26,80.64,125265.0
2023-12-07 15:30:00,80.64,80.96,80.58,80.81,366654.0,80.64,80.96,80.58,80.81,366654.0
2023-12-08 09:30:00,80.78,80.94,80.11,80.63,100240.0,80.78,80.94,80.11,80.63,100240.0
2023-12-08 10:00:00,80.67,81.64,80.59,81.5,168672.0,80.67,81.64,80.59,81.5,168672.0
2023-12-08 10:30:00,81.51,81.6,81.08,81.13,70664.0,81.51,81.6,81.08,81.13,70664.0
2023-12-08 11:00:00,81.09,81.11,80.43,80.63,47171.0,81.09,81.11,80.43,80.63,47171.0
2023-12-08 11:30:00,80.69,80.81,80.45,80.45,52257.0,80.69,80.81,80.45,80.45,52257.0
2023-12-08 12:00:00,80.44,80.54,80.19,80.44,109930.0,80.44,80.54,80.19,80.44,109930.0
2023-12-08 12:30:00,80.43,80.44,80.26,80.43,52182.0,80.43,80.44,80.26,80.43,52182.0
2023-12-08 13:00:00,80.41,80.65,80.38,80.56,51028.0,80.41,80.65,80.38,80.56,51028.0
2023-12-08 13:30:00,80.55,80.55,80.18,80.18,79134.0,80.55,80.55,80.18,80.18,79134.0
2023-12-08 14:00:00,80.2,80.44,80.17,80.37,73357.0,80.2,80.44,80.17,80.37,73357.0
2023-12-08 14:30:00,80.36,80.49,80.25,80.31,58115.0,80.36,80.49,80.25,80.31,58115.0
2023-12-08 15:00:00,80.31,80.38,79.92,79.97,117023.0,80.31,80.38,79.92,79.97,117023.0
2023-12-08 15:30:00,79.97,80.04,79.76,79.79,304932.0,79.97,80.04,79.76,79.79,304932.0
2023-12-11 09:30:00,79.35,80.48,79.04,80.09,266536.0,79.35,80.48,79.04,80.09,266536.0
2023-12-11 10:00:00,80.11,80.75,80.03,80.3,448835.0,80.11,80.75,80.03,80.3,448835.0
2023-12-11 10:30:00,80.32,80.72,80.19,80.51,252936.0,80.32,80.72,80.19,80.51,252936.0
2023-12-11 11:00:00,80.49,81.0,80.46,80.94,163661.0,80.49,81.0,80.46,80.94,163661.0
2023-12-11 11:30:00,80.93,81.12,80.61,80.92,151539.0,80.93,81.12,80.61,80.92,151539.0
2023-12-11 12:00:00,81.01,81.01,80.6,80.66,114534.0,81.01,81.01,80.6,80.66,114534.0
2023-12-11 12:30:00,80.66,80.77,80.54,80.65,74431.0,80.66,80.77,80.54,80.65,74431.0
2023-12-11 13:00:00,80.61,80.75,80.41,80.69,84312.0,80.61,80.75,80.41,80.69,84312.0
2023-12-11 13:30:00,80.69,80.77,80.45,80.61,91285.0,80.69,80.77,80.45,80.61,91285.0
2023-12-11 14:00:00,80.6,80.72,80.54,80.68,76333.0,80.6,80.72,80.54,80.68,76333.0
2023-12-11 14:30:00,80.67,80.85,80.57,80.74,83029.0,80.67,80.85,80.57,80.74,83029.0
2023-12-11 15:00:00,80.73,80.93,80.5,80.58,168650.0,80.73,80.93,80.5,80.58,168650.0
2023-12-11 15:30:00,80.61,80.8,80.56,80.6,499566.0,80.61,80.8,80.56,80.6,499566.0
2023-12-12 09:30:00,80.09,80.09,78.4,79.01,152473.0,80.09,80.09,78.4,79.01,152473.0
2023-12-12 10:00:00,78.96,79.39,78.82,79.32,124817.0,78.96,79.39,78.82,79.32,124817.0
2023-12-12 10:30:00,79.35,79.56,79.21,79.56,148787.0,79.35,79.56,79.21,79.56,148787.0
2023-12-12 11:00:00,79.58,79.68,79.38,79.47,75310.0,79.58,79.68,79.38,79.47,75310.0
2023-12-12 11:30:00,79.47,79.9,79.44,79.88,145523.0,79.47,79.9,79.44,79.88,145523.0
2023-12-12 12:00:00,79.88,80.07,79.66,79.94,103833.0,79.88,80.07,79.66,79.94,103833.0
2023-12-12 12:30:00,79.94,80.14,79.85,79.92,85504.0,79.94,80.14,79.85,79.92,85504.0
2023-12-12 13:00:00,79.9,80.09,79.77,79.98,47763.0,79.9,80.09,79.77,79.98,47763.0
2023-12-12 13:30:00,80.05,80.35,79.98,80.24,76050.0,80.05,80.35,79.98,80.24,76050.0
2023-12-12 14:00:00,80.27,80.48,80.22,80.41,67304.0,80.27,80.48,80.22,80.41,67304.0
2023-12-12 14:30:00,80.39,80.51,80.37,80.47,110708.0,80.39,80.51,80.37,80.47,110708.0
2023-12-12 15:00:00,80.49,80.92,80.46,80.89,186823.0,80.49,80.92,80.46,80.89,186823.0
2023-12-12 15:30:00,80.89,81.0,80.4,80.43,527368.0,80.89,81.0,80.4,80.43,527368.0
2023-12-13 09:30:00,79.93,80.04,79.3,79.88,98739.0,79.93,80.04,79.3,79.88,98739.0
2023-12-13 10:00:00,79.84,79.95,79.54,79.61,126095.0,79.84,79.95,79.54,79.61,126095.0
2023-12-13 10:30:00,79.57,79.64,79.28,79.63,58115.0,79.57,79.64,79.28,79.63,58115.0
2023-12-13 11:00:00,79.67,79.75,79.2,79.28,78040.0,79.67,79.75,79.2,79.28,78040.0
2023-12-13 11:30:00,79.25,79.47,79.05,79.07,71963.0,79.25,79.47,79.05,79.07,71963.0
2023-12-13 12:00:00,79.07,79.26,79.02,79.14,55993.0,79.07,79.26,79.02,79.14,55993.0
2023-12-13 12:30:00,79.14,79.2,79.0,79.06,41863.0,79.14,79.2,79.0,79.06,41863.0
2023-12-13 13:00:00,79.07,79.19,78.86,79.01,237852.0,79.07,79.19,78.86,79.01,237852.0
2023-12-13 13:30:00,79.01,79.05,78.76,78.89,147089.0,79.01,79.05,78.76,78.89,147089.0
2023-12-13 14:00:00,78.91,80.28,78.91,80.19,176802.0,78.91,80.28,78.91,80.19,176802.0
2023-12-13 14:30:00,80.23,81.56,79.91,81.2,224482.0,80.23,81.56,79.91,81.2,224482.0
2023-12-13 15:00:00,81.15,81.54,80.39,80.62,319863.0,81.15,81.54,80.39,80.62,319863.0
2023-12-13 15:30:00,80.59,81.61,80.56,81.58,523618.0,80.59,81.61,80.56,81.58,523618.0
2023-12-14 09:30:00,83.24,85.94,82.5,85.92,267174.0,83.24,85.94,82.5,85.92,267174.0
2023-12-14 10:00:00,85.94,86.3,84.57,85.57,293015.0,85.94,86.3,84.57,85.57,293015.0
2023-12-14 10:30:00,85.61,86.12,85.39,86.07,256964.0,85.61,86.12,85.39,86.07,256964.0
2023-12-14 11:00:00,86.05,86.63,86.0,86.58,157465.0,86.05,86.63,86.0,86.58,157465.0
2023-12-14 11:30:00,86.56,86.59,86.13,86.48,93880.0,86.56,86.59,86.13,86.48,93880.0
2023-12-14 12:00:00,86.46,87.15,86.42,87.12,84164.0,86.46,87.15,86.42,87.12,84164.0
2023-12-14 12:30:00,87.12,87.6,87.0,87.21,202137.0,87.12,87.6,87.0,87.21,202137.0
2023-12-14 13:00:00,87.24,88.11,86.9,87.32,182675.0,87.24,88.11,86.9,87.32,182675.0
2023-12-14 13:30:00,87.35,87.79,87.11,87.23,262727.0,87.35,87.79,87.11,87.23,262727.0
2023-12-14 14:00:00,87.23,87.75,87.17,87.62,212298.0,87.23,87.75,87.17,87.62,212298.0
2023-12-14 14:30:00,87.64,88.65,87.46,88.57,216241.0,87.64,88.65,87.46,88.57,216241.0
2023-12-14 15:00:00,88.58,88.77,88.3,88.67,224511.0,88.58,88.77,88.3,88.67,224511.0
2023-12-14 15:30:00,88.68,88.85,88.47,88.85,631825.0,88.68,88.85,88.47,88.85,631825.0
2023-12-15 09:30:00,87.74,88.14,86.52,87.57,504345.0,87.74,88.14,86.52,87.57,504345.0
2023-12-15 10:00:00,87.61,87.92,87.18,87.66,191320.0,87.61,87.92,87.18,87.66,191320.0
2023-12-15 10:30:00,87.62,88.23,87.42,88.15,402622.0,87.62,88.23,87.42,88.15,402622.0
2023-12-15 11:00:00,88.14,88.23,87.77,88.13,130100.0,88.14,88.23,87.77,88.13,130100.0
2023-12-15 11:30:00,88.14,88.18,87.92,88.06,114867.0,88.14,88.18,87.92,88.06,114867.0
2023-12-15 12:00:00,88.08,88.09,87.5,87.68,104210.0,88.08,88.09,87.5,87.68,104210.0
2023-12-15 12:30:00,87.69,87.84,87.45,87.49,165206.0,87.69,87.84,87.45,87.49,165206.0
2023-12-15 13:00:00,87.48,87.67,87.44,87.65,113519.0,87.48,87.67,87.44,87.65,113519.0
2023-12-15 13:30:00,87.67,87.67,87.0,87.26,99767.0,87.67,87.67,87.0,87.26,99767.0
2023-12-15 14:00:00,87.25,87.44,86.74,86.83,127183.0,87.25,87.44,86.74,86.83,127183.0
2023-12-15 14:30:00,86.83,86.95,86.53,86.83,151964.0,86.83,86.95,86.53,86.83,151964.0
2023-12-15 15:00:00,86.83,87.19,86.7,87.15,94728.0,86.83,87.19,86.7,87.15,94728.0
2023-12-15 15:30:00,87.16,87.44,86.86,87.2,425988.0,87.16,87.44,86.86,87.2,425988.0
2023-12-18 09:30:00,88.15,88.51,86.37,86.59,159239.0,88.15,88.51,86.37,86.59,159239.0
2023-12-18 10:00:00,86.72,86.89,85.99,86.19,48556.0,86.72,86.89,85.99,86.19,48556.0
2023-12-18 10:30:00,86.2,86.53,85.66,85.88,69067.0,86.2,86.53,85.66,85.88,69067.0
2023-12-18 11:00:00,85.88,86.62,85.82,86.58,79036.0,85.88,86.62,85.82,86.58,79036.0
2023-12-18 11:30:00,86.61,86.78,86.39,86.46,56805.0,86.61,86.78,86.39,86.46,56805.0
2023-12-18 12:00:00,86.52,86.93,86.49,86.85,36126.0,86.52,86.93,86.49,86.85,36126.0
2023-12-18 12:30:00,86.84,87.4,86.84,87.34,93020.0,86.84,87.4,86.84,87.34,93020.0
2023-12-18 13:00:00,87.31,87.33,87.06,87.18,56258.0,87.31,87.33,87.06,87.18,56258.0
2023-12-18 13:30:00,87.19,87.19,86.82,87.03,75791.0,87.19,87.19,86.82,87.03,75791.0
2023-12-18 14:00:00,87.03,87.2,86.95,87.19,120244.0,87.03,87.2,86.95,87.19,120244.0
2023-12-18 14:30:00,87.18,87.33,86.96,87.29,101863.0,87.18,87.33,86.96,87.29,101863.0
2023-12-18 15:00:00,87.27,87.65,87.22,87.5,201846.0,87.27,87.65,87.22,87.5,201846.0
2023-12-18 15:30:00,87.48,87.49,87.14,87.28,276770.0,87.48,87.49,87.14,87.28,276770.0
2023-12-19 09:30:00,87.8,89.11,87.6,88.57,166460.0,87.8,89.11,87.6,88.57,166460.0
2023-12-19 10:00:00,88.54,88.68,88.01,88.25,63160.0,88.54,88.68,88.01,88.25,63160.0
2023-12-19 10:30:00,88.2,88.51,88.11,88.36,77693.0,88.2,88.51,88.11,88.36,77693.0
2023-12-19 11:00:00,88.38,88.74,88.2,88.64,68568.0,88.38,88.74,88.2,88.64,68568.0
2023-12-19 11:30:00,88.63,88.74,88.27,88.32,64084.0,88.63,88.74,88.27,88.32,64084.0
2023-12-19 12:00:00,88.3,88.51,88.19,88.5,34980.0,88.3,88.51,88.19,88.5,34980.0
2023-12-19 12:30:00,88.49,88.72,88.49,88.57,43474.0,88.49,88.72,88.49,88.57,43474.0
2023-12-19 13:00:00,88.58,88.8,88.49,88.58,62826.0,88.58,88.8,88.49,88.58,62826.0
2023-12-19 13:30:00,88.59,88.73,88.33,88.43,96083.0,88.59,88.73,88.33,88.43,96083.0
2023-12-19 14:00:00,88.41,88.58,88.31,88.58,69855.0,88.41,88.58,88.31,88.58,69855.0
2023-12-19 14:30:00,88.56,88.58,88.43,88.55,39219.0,88.56,88.58,88.43,88.55,39219.0
2023-12-19 15:00:00,88.56,88.71,88.41,88.62,59012.0,88.56,88.71,88.41,88.62,59012.0
2023-12-19 15:30:00,88.64,88.9,88.45,88.83,255086.0,88.64,88.9,88.45,88.83,255086.0
2023-12-20 09:30:00,88.65,89.42,88.6,88.73,91377.0,88.65,89.42,88.6,88.73,91377.0
2023-12-20 10:00:00,88.73,88.96,88.33,88.93,45612.0,88.73,88.96,88.33,88.93,45612.0
2023-12-20 10:30:00,88.97,89.53,88.97,89.22,63310.0,88.97,89.53,88.97,89.22,63310.0
2023-12-20 11:00:00,89.19,89.39,88.92,88.96,53457.0,89.19,89.39,88.92,88.96,53457.0
2023-12-20 11:30:00,88.98,89.2,88.9,89.19,30291.0,88.98,89.2,88.9,89.19,30291.0
2023-12-20 12:00:00,89.2,89.35,89.06,89.06,33410.0,89.2,89.35,89.06,89.06,33410.0
2023-12-20 12:30:00,89.08,89.29,88.89,89.2,27840.0,89.08,89.29,88.89,89.2,27840.0
2023-12-20 13:00:00,89.25,89.27,88.91,89.06,40255.0,89.25,89.27,88.91,89.06,40255.0
2023-12-20 13:30:00,89.06,89.1,88.53,88.53,29979.0,89.06,89.1,88.53,88.53,29979.0
2023-12-20 14:00:00,88.5,88.55,88.18,88.23,35844.0,88.5,88.55,88.18,88.23,35844.0
2023-12-20 14:30:00,88.24,88.24,87.1,87.23,33844.0,88.24,88.24,87.1,87.23,33844.0
2023-12-20 15:00:00,87.18,87.32,86.53,86.53,59896.0,87.18,87.32,86.53,86.53,59896.0
2023-12-20 15:30:00,86.54,87.01,86.53,86.65,298072.0,86.54,87.01,86.53,86.65,298072.0
2023-12-21 09:30:00,88.03,89.2,87.91,88.6,81802.0,88.03,89.2,87.91,88.6,81802.0
2023-12-21 10:00:00,88.49,89.33,88.1,89.12,90069.0,88.49,89.33,88.1,89.12,90069.0
2023-12-21 10:30:00,89.08,89.29,88.43,88.71,71464.0,89.08,89.29,88.43,88.71,71464.0
2023-12-21 11:00:00,88.71,88.85,88.47,88.77,75754.0,88.71,88.85,88.47,88.77,75754.0
2023-12-21 11:30:00,88.77,88.87,88.32,88.32,30250.0,88.77,88.87,88.32,88.32,30250.0
2023-12-21 12:00:00,88.22,88.44,87.94,87.97,26818.0,88.22,88.44,87.94,87.97,26818.0
2023-12-21 12:30:00,88.0,88.3,87.97,88.2,33984.0,88.0,88.3,87.97,88.2,33984.0
2023-12-21 13:00:00,88.22,88.41,87.97,88.37,38255.0,88.22,88.41,87.97,88.37,38255.0
2023-12-21 13:30:00,88.4,88.74,88.27,88.72,31536.0,88.4,88.74,88.27,88.72,31536.0
2023-12-21 14:00:00,88.67,88.79,88.54,88.65,34784.0,88.67,88.79,88.54,88.65,34784.0
2023-12-21 14:30:00,88.63,88.86,88.5,88.68,44503.0,88.63,88.86,88.5,88.68,44503.0
2023-12-21 15:00:00,88.68,89.0,88.51,88.98,58200.0,88.68,89.0,88.51,88.98,58200.0
2023-12-21 15:30:00,88.98,89.26,88.84,89.05,273317.0,88.98,89.26,88.84,89.05,273317.0
2023-12-22 09:30:00,88.89,89.77,88.87,89.3,35346.0,88.89,89.77,88.87,89.3,35346.0
2023-12-22 10:00:00,89.41,89.62,88.89,89.27,32461.0,89.41,89.62,88.89,89.27,32461.0
2023-12-22 10:30:00,89.26,89.71,89.12,89.12,41395.0,89.26,89.71,89.12,89.12,41395.0
2023-12-22 11:00:00,89.04,89.04,88.59,88.81,62752.0,89.04,89.04,88.59,88.81,62752.0
2023-12-22 11:30:00,88.83,88.91,88.66,88.85,51771.0,88.83,88.91,88.66,88.85,51771.0
2023-12-22 12:00:00,88.86,88.9,88.45,88.8,23660.0,88.86,88.9,88.45,88.8,23660.0
2023-12-22 12:30:00,88.81,89.4,88.75,89.39,64914.0,88.81,89.4,88.75,89.39,64914.0
2023-12-22 13:00:00,89.41,89.53,89.31,89.42,36678.0,89.41,89.53,89.31,89.42,36678.0
2023-12-22 13:30:00,89.42,89.52,89.27,89.36,37036.0,89.42,89.52,89.27,89.36,37036.0
2023-12-22 14:00:00,89.34,89.39,88.85,88.85,55294.0,89.34,89.39,88.85,88.85,55294.0
2023-12-22 14:30:00,88.81,89.42,88.7,89.4,33222.0,88.81,89.42,88.7,89.4,33222.0
2023-12-22 15:00:00,89.4,89.43,88.96,89.15,29308.0,89.4,89.43,88.96,89.15,29308.0
2023-12-22 15:30:00,89.14,89.17,88.88,88.99,118616.0,89.14,89.17,88.88,88.99,118616.0
2023-12-26 09:30:00,89.42,89.66,88.96,89.03,37834.0,89.42,89.66,88.96,89.03,37834.0
2023-12-26 10:00:00,89.03,89.06,88.67,88.73,35416.0,89.03,89.06,88.67,88.73,35416.0
2023-12-26 10:30:00,88.72,89.05,88.68,88.89,20423.0,88.72,89.05,88.68,88.89,20423.0
2023-12-26 11:00:00,88.94,89.11,88.65,88.74,43854.0,88.94,89.11,88.65,88.74,43854.0
2023-12-26 11:30:00,88.74,89.02,88.73,89.02,27099.0,88.74,89.02,88.73,89.02,27099.0
2023-12-26 12:00:00,89.02,89.41,88.96,89.39,25551.0,89.02,89.41,88.96,89.39,25551.0
2023-12-26 12:30:00,89.39,89.54,89.15,89.21,29172.0,89.39,89.54,89.15,89.21,29172.0
2023-12-26 13:00:00,89.16,89.37,89.16,89.35,27611.0,89.16,89.37,89.16,89.35,27611.0
2023-12-26 13:30:00,89.34,89.51,89.33,89.45,25174.0,89.34,89.51,89.33,89.45,25174.0
2023-12-26 14:00:00,89.47,89.71,89.47,89.67,24618.0,89.47,89.71,89.47,89.67,24618.0
2023-12-26 14:30:00,89.68,89.69,89.43,89.55,31398.0,89.68,89.69,89.43,89.55,31398.0
2023-12-26 15:00:00,89.53,89.84,89.49,89.7,30391.0,89.53,89.84,89.49,89.7,30391.0
2023-12-26 15:30:00,89.72,89.88,89.4,89.44,327983.0,89.72,89.88,89.4,89.44,327983.0
2023-12-27 09:30:00,89.65,89.82,89.18,89.52,43477.0,89.65,89.82,89.18,89.52,43477.0
2023-12-27 10:00:00,89.52,89.94,89.52,89.93,47043.0,89.52,89.94,89.52,89.93,47043.0
2023-12-27 10:30:00,89.94,89.94,89.25,89.36,57093.0,89.94,89.94,89.25,89.36,57093.0
2023-12-27 11:00:00,89.31,89.7,89.17,89.63,27693.0,89.31,89.7,89.17,89.63,27693.0
2023-12-27 11:30:00,89.63,89.84,89.58,89.74,17384.0,89.63,89.84,89.58,89.74,17384.0
2023-12-27 12:00:00,89.76,89.88,89.71,89.81,20755.0,89.76,89.88,89.71,89.81,20755.0
2023-12-27 12:30:00,89.81,89.81,89.52,89.73,20519.0,89.81,89.81,89.52,89.73,20519.0
2023-12-27 13:00:00,89.75,90.1,89.73,89.81,24175.0,89.75,90.1,89.73,89.81,24175.0
2023-12-27 13:30:00,89.8,89.83,89.55,89.58,19505.0,89.8,89.83,89.55,89.58,19505.0
2023-12-27 14:00:00,89.57,89.7,89.29,89.57,25299.0,89.57,89.7,89.29,89.57,25299.0
2023-12-27 14:30:00,89.54,89.55,89.34,89.44,25429.0,89.54,89.55,89.34,89.44,25429.0
2023-12-27 15:00:00,89.44,89.62,89.35,89.51,29722.0,89.44,89.62,89.35,89.51,29722.0
2023-12-27 15:30:00,89.52,89.72,89.42,89.65,165967.0,89.52,89.72,89.42,89.65,165967.0
2023-12-28 09:30:00,89.41,89.87,89.04,89.53,144718.0,89.41,89.87,89.04,89.53,144718.0
2023-12-28 10:00:00,89.52,89.92,89.29,89.86,25154.0,89.52,89.92,89.29,89.86,25154.0
2023-12-28 10:30:00,89.89,90.36,89.89,90.19,57559.0,89.89,90.36,89.89,90.19,57559.0
2023-12-28 11:00:00,90.17,90.23,90.09,90.13,38176.0,90.17,90.23,90.09,90.13,38176.0
2023-12-28 11:30:00,90.15,90.24,89.96,90.24,18979.0,90.15,90.24,89.96,90.24,18979.0
2023-12-28 12:00:00,90.24,90.47,90.21,90.43,35888.0,90.24,90.47,90.21,90.43,35888.0
2023-12-28 12:30:00,90.45,90.65,90.44,90.55,23927.0,90.45,90.65,90.44,90.55,23927.0
2023-12-28 13:00:00,90.54,90.65,90.36,90.64,46018.0,90.54,90.65,90.36,90.64,46018.0
2023-12-28 13:30:00,90.64,90.72,90.4,90.42,26692.0,90.64,90.72,90.4,90.42,26692.0
2023-12-28 14:00:00,90.38,90.77,90.35,90.72,28073.0,90.38,90.77,90.35,90.72,28073.0
2023-12-28 14:30:00,90.73,90.82,90.68,90.71,47001.0,90.73,90.82,90.68,90.71,47001.0
2023-12-28 15:00:00,90.74,90.76,90.59,90.68,74911.0,90.74,90.76,90.59,90.68,74911.0
2023-12-28 15:30:00,90.71,90.73,90.35,90.5,201594.0,90.71,90.73,90.35,90.5,201594.0
2023-12-29 09:30:00,90.7,91.32,90.25,90.67,39145.0,90.7,91.32,90.25,90.67,39145.0
2023-12-29 10:00:00,90.69,90.73,90.02,90.16,55445.0,90.69,90.73,90.02,90.16,55445.0
2023-12-29 10:30:00,90.17,90.2,89.53,89.99,47250.0,90.17,90.2,89.53,89.99,47250.0
2023-12-29 11:00:00,89.97,90.2,89.61,89.67,18655.0,89.97,90.2,89.61,89.67,18655.0
2023-12-29 11:30:00,89.66,89.83,89.63,89.77,15110.0,89.66,89.83,89.63,89.77,15110.0
2023-12-29 12:00:00,89.79,89.87,89.55,89.62,25912.0,89.79,89.87,89.55,89.62,25912.0
2023-12-29 12:30:00,89.65,89.98,89.65,89.84,18176.0,89.65,89.98,89.65,89.84,18176.0
2023-12-29 13:00:00,89.85,89.95,89.76,89.83,14205.0,89.85,89.95,89.76,89.83,14205.0
2023-12-29 13:30:00,89.84,90.05,89.83,90.01,14208.0,89.84,90.05,89.83,90.01,14208.0
2023-12-29 14:00:00,90.03,90.05,89.88,89.89,18117.0,90.03,90.05,89.88,89.89,18117.0
2023-12-29 14:30:00,89.89,89.99,89.83,89.94,24819.0,89.89,89.99,89.83,89.94,24819.0
2023-12-29 15:00:00,89.93,90.17,89.81,90.07,45679.0,89.93,90.17,89.81,90.07,45679.0
2023-12-29 15:30:00,90.07,90.1,89.51,89.72,237070.0,90.07,90.1,89.51,89.72,237070.0
2024-01-02 09:30:00,89.11,90.18,88.71,90.09,50299.0,89.11,90.18,88.71,90.09,50299.0
2024-01-02 10:00:00,90.2,90.87,90.19,90.84,30621.0,90.2,90.87,90.19,90.84,30621.0
2024-01-02 10:30:00,90.82,90.89,90.3,90.56,80553.0,90.82,90.89,90.3,90.56,80553.0
2024-01-02 11:00:00,90.53,90.65,90.27,90.43,34376.0,90.53,90.65,90.27,90.43,34376.0
2024-01-02 11:30:00,90.39,90.87,90.37,90.81,45468.0,90.39,90.87,90.37,90.81,45468.0
2024-01-02 12:00:00,90.82,91.42,90.81,91.34,30823.0,90.82,91.42,90.81,91.34,30823.0
2024-01-02 12:30:00,91.38,91.66,91.01,91.11,26752.0,91.38,91.66,91.01,91.11,26752.0
2024-01-02 13:00:00,91.1,91.24,90.95,91.08,32116.0,91.1,91.24,90.95,91.08,32116.0
2024-01-02 13:30:00,91.0,91.19,90.78,90.86,45759.0,91.0,91.19,90.78,90.86,45759.0
2024-01-02 14:00:00,90.89,90.9,90.16,90.32,23465.0,90.89,90.9,90.16,90.32,23465.0
2024-01-02 14:30:00,90.29,90.37,90.08,90.1,32072.0,90.29,90.37,90.08,90.1,32072.0
2024-01-02 15:00:00,90.07,90.09,89.8,89.88,37180.0,90.07,90.09,89.8,89.88,37180.0
2024-01-02 15:30:00,89.88,90.32,89.72,90.21,233821.0,89.88,90.32,89.72,90.21,233821.0
2024-01-03 09:30:00,87.46,87.76,86.24,86.89,96891.0,87.46,87.76,86.24,86.89,96891.0
2024-01-03 10:00:00,86.97,87.25,85.81,85.89,153078.0,86.97,87.25,85.81,85.89,153078.0
2024-01-03 10:30:00,85.88,85.9,84.83,85.08,96948.0,85.88,85.9,84.83,85.08,96948.0
2024-01-03 11:00:00,85.11,85.63,85.02,85.6,92550.0,85.11,85.63,85.02,85.6,92550.0
2024-01-03 11:30:00,85.6,85.82,85.36,85.39,54668.0,85.6,85.82,85.36,85.39,54668.0
2024-01-03 12:00:00,85.39,85.4,84.33,85.0,146890.0,85.39,85.4,84.33,85.0,146890.0
2024-01-03 12:30:00,85.02,85.43,84.9,85.43,79284.0,85.02,85.43,84.9,85.43,79284.0
2024-01-03 13:00:00,85.56,85.75,85.28,85.38,88359.0,85.56,85.75,85.28,85.38,88359.0
2024-01-03 13:30:00,85.37,85.62,85.29,85.34,55940.0,85.37,85.62,85.29,85.34,55940.0
2024-01-03 14:00:00,85.36,85.47,84.69,85.23,84942.0,85.36,85.47,84.69,85.23,84942.0
2024-01-03 14:30:00,85.26,85.43,84.92,84.97,76183.0,85.26,85.43,84.92,84.97,76183.0
2024-01-03 15:00:00,84.95,85.01,84.04,84.15,108591.0,84.95,85.01,84.04,84.15,108591.0
2024-01-03 15:30:00,84.13,84.58,84.12,84.46,459970.0,84.13,84.58,84.12,84.46,459970.0
2024-01-04 09:30:00,81.0,81.4,79.28,80.62,558874.0,81.0,81.4,79.28,80.62,558874.0
2024-01-04 10:00:00,80.64,83.27,80.47,83.06,360605.0,80.64,83.27,80.47,83.06,360605.0
2024-01-04 10:30:00,83.03,83.1,82.31,82.34,137576.0,83.03,83.1,82.31,82.34,137576.0
2024-01-04 11:00:00,82.34,82.93,81.95,82.9,181698.0,82.34,82.93,81.95,82.9,181698.0
2024-01-04 11:30:00,82.94,83.12,82.4,82.83,103300.0,82.94,83.12,82.4,82.83,103300.0
2024-01-04 12:00:00,82.83,83.85,82.79,83.73,120626.0,82.83,83.85,82.79,83.73,120626.0
2024-01-04 12:30:00,83.7,83.94,83.37,83.71,151613.0,83.7,83.94,83.37,83.71,151613.0
2024-01-04 13:00:00,83.69,83.9,83.45,83.72,82731.0,83.69,83.9,83.45,83.72,82731.0
2024-01-04 13:30:00,83.75,83.89,83.65,83.77,56511.0,83.75,83.89,83.65,83.77,56511.0
2024-01-04 14:00:00,83.78,83.88,83.51,83.58,74832.0,83.78,83.88,83.51,83.58,74832.0
2024-01-04 14:30:00,83.56,83.93,83.47,83.86,53277.0,83.56,83.93,83.47,83.86,53277.0
2024-01-04 15:00:00,83.87,84.35,83.83,84.22,113332.0,83.87,84.35,83.83,84.22,113332.0
2024-01-04 15:30:00,84.21,84.32,83.58,83.6,445715.0,84.21,84.32,83.58,83.6,445715.0
2024-01-05 09:30:00,83.85,84.6,83.12,84.23,142694.0,83.85,84.6,83.12,84.23,142694.0
2024-01-05 10:00:00,84.36,85.4,84.34,84.8,79206.0,84.36,85.4,84.34,84.8,79206.0
2024-01-05 10:30:00,84.83,85.12,84.41,84.53,78791.0,84.83,85.12,84.41,84.53,78791.0
2024-01-05 11:00:00,84.53,84.63,84.04,84.09,48939.0,84.53,84.63,84.04,84.09,48939.0
2024-01-05 11:30:00,84.07,84.14,83.75,83.98,73064.0,84.07,84.14,83.75,83.98,73064.0
2024-01-05 12:00:00,84.0,84.06,83.52,83.65,79503.0,84.0,84.06,83.52,83.65,79503.0
2024-01-05 12:30:00,83.64,83.9,83.61,83.87,68921.0,83.64,83.9,83.61,83.87,68921.0
2024-01-05 13:00:00,83.88,83.95,83.58,83.81,127158.0,83.88,83.95,83.58,83.81,127158.0
2024-01-05 13:30:00,83.82,84.19,83.82,84.03,82215.0,83.82,84.19,83.82,84.03,82215.0
2024-01-05 14:00:00,84.12,84.39,84.05,84.06,34037.0,84.12,84.39,84.05,84.06,34037.0
2024-01-05 14:30:00,84.05,84.16,83.56,83.64,45936.0,84.05,84.16,83.56,83.64,45936.0
2024-01-05 15:00:00,83.62,83.91,83.58,83.91,54173.0,83.62,83.91,83.58,83.91,54173.0
2024-01-05 15:30:00,83.89,84.06,83.43,83.48,363054.0,83.89,84.06,83.43,83.48,363054.0
2024-01-08 09:30:00,83.45,83.45,81.81,83.3,137268.0,83.45,83.45,81.81,83.3,137268.0
2024-01-08 10:00:00,83.28,83.73,83.12,83.61,98613.0,83.28,83.73,83.12,83.61,98613.0
2024-01-08 10:30:00,83.64,83.97,83.5,83.97,83437.0,83.64,83.97,83.5,83.97,83437.0
2024-01-08 11:00:00,84.01,84.16,83.86,84.15,202187.0,84.01,84.16,83.86,84.15,202187.0
2024-01-08 11:30:00,84.15,84.3,83.94,84.12,81880.0,84.15,84.3,83.94,84.12,81880.0
2024-01-08 12:00:00,84.11,84.19,83.66,83.76,86621.0,84.11,84.19,83.66,83.76,86621.0
2024-01-08 12:30:00,83.76,84.26,83.69,84.23,89402.0,83.76,84.26,83.69,84.23,89402.0
2024-01-08 13:00:00,84.25,84.25,83.9,84.15,40332.0,84.25,84.25,83.9,84.15,40332.0
2024-01-08 13:30:00,84.15,84.4,84.12,84.34,91132.0,84.15,84.4,84.12,84.34,91132.0
2024-01-08 14:00:00,84.32,84.33,84.02,84.33,54769.0,84.32,84.33,84.02,84.33,54769.0
2024-01-08 14:30:00,84.34,84.86,84.33,84.86,63285.0,84.34,84.86,84.33,84.86,63285.0
2024-01-08 15:00:00,84.85,84.9,84.48,84.66,93067.0,84.85,84.9,84.48,84.66,93067.0
2024-01-08 15:30:00,84.65,84.87,83.89,84.56,177818.0,84.65,84.87,83.89,84.56,177818.0
2024-01-09 09:30:00,83.35,83.53,82.13,82.72,125978.0,83.35,83.53,82.13,82.72,125978.0
2024-01-09 10:00:00,82.71,83.1,82.4,82.72,76981.0,82.71,83.1,82.4,82.72,76981.0
2024-01-09 10:30:00,82.75,83.14,82.46,82.46,220879.0,82.75,83.14,82.46,82.46,220879.0
2024-01-09 11:00:00,82.47,83.0,82.46,82.99,113923.0,82.47,83.0,82.46,82.99,113923.0
2024-01-09 11:30:00,82.99,83.07,82.82,83.0,93960.0,82.99,83.07,82.82,83.0,93960.0
2024-01-09 12:00:00,83.0,83.0,82.58,82.65,90593.0,83.0,83.0,82.58,82.65,90593.0
2024-01-09 12:30:00,82.66,82.81,82.46,82.69,85911.0,82.66,82.81,82.46,82.69,85911.0
2024-01-09 13:00:00,82.72,82.93,82.55,82.58,52535.0,82.72,82.93,82.55,82.58,52535.0
2024-01-09 13:30:00,82.54,82.81,82.37,82.56,50461.0,82.54,82.81,82.37,82.56,50461.0
2024-01-09 14:00:00,82.55,82.66,81.99,81.99,78160.0,82.55,82.66,81.99,81.99,78160.0
2024-01-09 14:30:00,82.01,82.39,81.94,82.19,76822.0,82.01,82.39,81.94,82.19,76822.0
2024-01-09 15:00:00,82.18,82.4,81.92,82.04,105177.0,82.18,82.4,81.92,82.04,105177.0
2024-01-09 15:30:00,82.02,82.36,82.0,82.26,264858.0,82.02,82.36,82.0,82.26,264858.0
2024-01-10 09:30:00,82.38,83.37,81.87,81.92,94177.0,82.38,83.37,81.87,81.92,94177.0
2024-01-10 10:00:00,81.88,82.19,81.5,82.14,54932.0,81.88,82.19,81.5,82.14,54932.0
2024-01-10 10:30:00,82.16,82.47,82.04,82.44,67960.0,82.16,82.47,82.04,82.44,67960.0
2024-01-10 11:00:00,82.46,82.57,82.38,82.41,55683.0,82.46,82.57,82.38,82.41,55683.0
2024-01-10 11:30:00,82.39,82.65,82.08,82.62,50329.0,82.39,82.65,82.08,82.62,50329.0
2024-01-10 12:00:00,82.62,83.02,82.43,83.0,123472.0,82.62,83.02,82.43,83.0,123472.0
2024-01-10 12:30:00,83.01,83.01,82.7,82.75,61359.0,83.01,83.01,82.7,82.75,61359.0
2024-01-10 13:00:00,82.74,82.92,82.6,82.9,85174.0,82.74,82.92,82.6,82.9,85174.0
2024-01-10 13:30:00,82.85,83.13,82.82,83.1,86402.0,82.85,83.13,82.82,83.1,86402.0
2024-01-10 14:00:00,83.1,83.21,82.97,83.07,105162.0,83.1,83.21,82.97,83.07,105162.0
2024-01-10 14:30:00,83.08,83.21,82.98,83.14,108449.0,83.08,83.21,82.98,83.14,108449.0
2024-01-10 15:00:00,83.1,83.17,82.8,82.82,98409.0,83.1,83.17,82.8,82.82,98409.0
2024-01-10 15:30:00,82.83,82.99,82.66,82.91,300483.0,82.83,82.99,82.66,82.91,300483.0
2024-01-11 09:30:00,82.58,82.97,82.14,82.59,119002.0,82.58,82.97,82.14,82.59,119002.0
2024-01-11 10:00:00,82.59,82.84,81.92,82.69,182438.0,82.59,82.84,81.92,82.69,182438.0
2024-01-11 10:30:00,82.76,82.9,82.54,82.66,52756.0,82.76,82.9,82.54,82.66,52756.0
2024-01-11 11:00:00,82.66,82.81,82.6,82.77,46819.0,82.66,82.81,82.6,82.77,46819.0
2024-01-11 11:30:00,82.74,82.85,82.54,82.69,156048.0,82.74,82.85,82.54,82.69,156048.0
2024-01-11 12:00:00,82.72,83.22,82.72,82.98,143175.0,82.72,83.22,82.72,82.98,143175.0
2024-01-11 12:30:00,82.97,83.18,82.96,83.03,69820.0,82.97,83.18,82.96,83.03,69820.0
2024-01-11 13:00:00,83.03,83.25,83.02,83.09,49880.0,83.03,83.25,83.02,83.09,49880.0
2024-01-11 13:30:00,83.11,83.26,83.09,83.23,46221.0,83.11,83.26,83.09,83.23,46221.0
2024-01-11 14:00:00,83.25,83.5,83.18,83.49,117417.0,83.25,83.5,83.18,83.49,117417.0
2024-01-11 14:30:00,83.47,83.48,83.24,83.34,43969.0,83.47,83.48,83.24,83.34,43969.0
2024-01-11 15:00:00,83.36,83.37,83.08,83.27,89510.0,83.36,83.37,83.08,83.27,89510.0
2024-01-11 15:30:00,83.25,83.76,83.25,83.58,427631.0,83.25,83.76,83.25,83.58,427631.0
2024-01-12 09:30:00,84.22,84.5,83.01,83.22,130093.0,84.22,84.5,83.01,83.22,130093.0
2024-01-12 10:00:00,83.21,83.21,81.97,82.1,117748.0,83.21,83.21,81.97,82.1,117748.0
2024-01-12 10:30:00,82.13,82.21,81.84,81.89,61796.0,82.13,82.21,81.84,81.89,61796.0
2024-01-12 11:00:00,81.85,82.08,81.5,81.93,149595.0,81.85,82.08,81.5,81.93,149595.0
2024-01-12 11:30:00,81.92,81.98,81.32,81.67,88702.0,81.92,81.98,81.32,81.67,88702.0
2024-01-12 12:00:00,81.7,81.74,81.17,81.41,174227.0,81.7,81.74,81.17,81.41,174227.0
2024-01-12 12:30:00,81.43,81.69,81.24,81.63,75633.0,81.43,81.69,81.24,81.63,75633.0
2024-01-12 13:00:00,81.63,81.86,81.52,81.67,61190.0,81.63,81.86,81.52,81.67,61190.0
2024-01-12 13:30:00,81.69,81.89,81.63,81.88,108940.0,81.69,81.89,81.63,81.88,108940.0
2024-01-12 14:00:00,81.86,81.91,81.63,81.66,122543.0,81.86,81.91,81.63,81.66,122543.0
2024-01-12 14:30:00,81.67,81.67,81.23,81.26,82456.0,81.67,81.67,81.23,81.26,82456.0
2024-01-12 15:00:00,81.24,81.24,81.01,81.06,56783.0,81.24,81.24,81.01,81.06,56783.0
2024-01-12 15:30:00,81.05,81.26,80.82,80.88,293200.0,81.05,81.26,80.82,80.88,293200.0
2024-01-16 09:30:00,79.57,79.57,78.44,79.12,202689.0,79.57,79.57,78.44,79.12,202689.0
2024-01-16 10:00:00,79.12,79.95,79.11,79.79,312114.0,79.12,79.95,79.11,79.79,312114.0
2024-01-16 10:30:00,79.79,80.38,79.69,79.8,235640.0,79.79,80.38,79.69,79.8,235640.0
2024-01-16 11:00:00,79.8,80.35,79.68,80.16,285267.0,79.8,80.35,79.68,80.16,285267.0
2024-01-16 11:30:00,80.16,80.65,79.97,80.2,184103.0,80.16,80.65,79.97,80.2,184103.0
2024-01-16 12:00:00,80.18,80.27,79.94,79.96,68826.0,80.18,80.27,79.94,79.96,68826.0
2024-01-16 12:30:00,79.96,80.23,79.87,80.13,243315.0,79.96,80.23,79.87,80.13,243315.0
2024-01-16 13:00:00,80.11,80.32,80.05,80.3,96748.0,80.11,80.32,80.05,80.3,96748.0
2024-01-16 13:30:00,80.32,80.43,80.17,80.38,72436.0,80.32,80.43,80.17,80.38,72436.0
2024-01-16 14:00:00,80.36,80.47,80.11,80.42,92982.0,80.36,80.47,80.11,80.42,92982.0
2024-01-16 14:30:00,80.42,80.59,80.24,80.45,95159.0,80.42,80.59,80.24,80.45,95159.0
2024-01-16 15:00:00,80.43,80.66,80.32,80.36,75608.0,80.43,80.66,80.32,80.36,75608.0
2024-01-16 15:30:00,80.36,80.8,80.3,80.79,372415.0,80.36,80.8,80.3,80.79,372415.0
2024-01-17 09:30:00,79.5,79.87,78.26,78.5,181326.0,79.5,79.87,78.26,78.5,181326.0
2024-01-17 10:00:00,78.5,79.01,78.41,78.73,169918.0,78.5,79.01,78.41,78.73,169918.0
2024-01-17 10:30:00,78.71,78.78,78.41,78.56,93091.0,78.71,78.78,78.41,78.56,93091.0
2024-01-17 11:00:00,78.56,78.73,78.4,78.5,84733.0,78.56,78.73,78.4,78.5,84733.0
2024-01-17 11:30:00,78.5,78.65,78.37,78.58,139039.0,78.5,78.65,78.37,78.58,139039.0
2024-01-17 12:00:00,78.52,78.52,78.3,78.39,70735.0,78.52,78.52,78.3,78.39,70735.0
2024-01-17 12:30:00,78.38,78.43,78.23,78.33,62893.0,78.38,78.43,78.23,78.33,62893.0
2024-01-17 13:00:00,78.33,78.55,78.19,78.48,142903.0,78.33,78.55,78.19,78.48,142903.0
2024-01-17 13:30:00,78.48,78.57,78.37,78.53,89671.0,78.48,78.57,78.37,78.53,89671.0
2024-01-17 14:00:00,78.54,78.82,78.49,78.78,112136.0,78.54,78.82,78.49,78.78,112136.0
2024-01-17 14:30:00,78.8,78.84,78.65,78.7,75803.0,78.8,78.84,78.65,78.7,75803.0
2024-01-17 15:00:00,78.69,78.75,78.57,78.58,88349.0,78.69,78.75,78.57,78.58,88349.0
2024-01-17 15:30:00,78.58,79.01,78.56,78.85,361178.0,78.58,79.01,78.56,78.85,361178.0
2024-01-18 09:30:00,79.24,79.44,78.61,78.97,258435.0,79.24,79.44,78.61,78.97,258435.0
2024-01-18 10:00:00,78.93,79.39,78.65,79.07,169841.0,78.93,79.39,78.65,79.07,169841.0
2024-01-18 10:30:00,79.08,79.19,78.09,78.19,87224.0,79.08,79.19,78.09,78.19,87224.0
2024-01-18 11:00:00,78.17,78.22,77.92,78.07,154608.0,78.17,78.22,77.92,78.07,154608.0
2024-01-18 11:30:00,78.08,78.47,78.05,78.32,56462.0,78.08,78.47,78.05,78.32,56462.0
2024-01-18 12:00:00,78.33,78.34,77.77,77.79,56518.0,78.33,78.34,77.77,77.79,56518.0
2024-01-18 12:30:00,77.77,77.89,77.64,77.75,45749.0,77.77,77.89,77.64,77.75,45749.0
2024-01-18 13:00:00,77.78,77.78,77.46,77.66,115416.0,77.78,77.78,77.46,77.66,115416.0
2024-01-18 13:30:00,77.66,78.12,77.65,77.91,98153.0,77.66,78.12,77.65,77.91,98153.0
2024-01-18 14:00:00,77.92,78.29,77.91,78.26,166896.0,77.92,78.29,77.91,78.26,166896.0
2024-01-18 14:30:00,78.29,78.36,77.99,78.11,126549.0,78.29,78.36,77.99,78.11,126549.0
2024-01-18 15:00:00,78.1,79.02,78.08,78.97,293958.0,78.1,79.02,78.08,78.97,293958.0
2024-01-18 15:30:00,78.97,79.01,78.68,79.01,550821.0,78.97,79.01,78.68,79.01,550821.0
2024-01-19 09:30:00,78.68,79.03,78.0,78.95,352737.0,78.68,79.03,78.0,78.95,352737.0
2024-01-19 10:00:00,78.95,79.06,78.41,78.61,258778.0,78.95,79.06,78.41,78.61,258778.0
2024-01-19 10:30:00,78.57,78.57,78.18,78.35,76375.0,78.57,78.57,78.18,78.35,76375.0
2024-01-19 11:00:00,78.29,78.63,78.25,78.61,206265.0,78.29,78.63,78.25,78.61,206265.0
2024-01-19 11:30:00,78.62,78.74,78.28,78.53,74328.0,78.62,78.74,78.28,78.53,74328.0
2024-01-19 12:00:00,78.52,78.63,78.28,78.63,128699.0,78.52,78.63,78.28,78.63,128699.0
2024-01-19 12:30:00,78.62,78.83,78.41,78.69,301681.0,78.62,78.83,78.41,78.69,301681.0
2024-01-19 13:00:00,78.69,78.87,78.57,78.87,97515.0,78.69,78.87,78.57,78.87,97515.0
2024-01-19 13:30:00,78.85,78.98,78.74,78.96,112291.0,78.85,78.98,78.74,78.96,112291.0
2024-01-19 14:00:00,78.96,79.24,78.86,79.08,149227.0,78.96,79.24,78.86,79.08,149227.0
2024-01-19 14:30:00,79.09,79.17,78.95,79.12,121950.0,79.09,79.17,78.95,79.12,121950.0
2024-01-19 15:00:00,79.11,79.39,78.79,78.88,284354.0,79.11,79.39,78.79,78.88,284354.0
2024-01-19 15:30:00,78.91,79.01,78.75,79.0,471391.0,78.91,79.01,78.75,79.0,471391.0
2024-01-22 09:30:00,79.47,80.48,79.2,80.31,494133.0,79.47,80.48,79.2,80.31,494133.0
2024-01-22 10:00:00,80.33,80.69,80.23,80.45,172651.0,80.33,80.69,80.23,80.45,172651.0
2024-01-22 10:30:00,80.4,80.41,79.75,80.12,243303.0,80.4,80.41,79.75,80.12,243303.0
2024-01-22 11:00:00,80.09,80.14,79.83,79.96,141707.0,80.09,80.14,79.83,79.96,141707.0
2024-01-22 11:30:00,79.98,79.99,79.49,79.74,138776.0,79.98,79.99,79.49,79.74,138776.0
2024-01-22 12:00:00,79.74,79.94,79.63,79.88,67822.0,79.74,79.94,79.63,79.88,67822.0
2024-01-22 12:30:00,79.9,79.96,79.57,79.66,45325.0,79.9,79.96,79.57,79.66,45325.0
2024-01-22 13:00:00,79.65,79.65,79.17,79.23,71690.0,79.65,79.65,79.17,79.23,71690.0
2024-01-22 13:30:00,79.22,80.1,79.21,79.94,79792.0,79.22,80.1,79.21,79.94,79792.0
2024-01-22 14:00:00,79.95,80.0,79.68,79.96,111937.0,79.95,80.0,79.68,79.96,111937.0
2024-01-22 14:30:00,79.98,80.07,79.83,79.87,88400.0,79.98,80.07,79.83,79.87,88400.0
2024-01-22 15:00:00,79.88,80.13,79.55,80.07,188419.0,79.88,80.13,79.55,80.07,188419.0
2024-01-22 15:30:00,80.09,80.16,79.84,79.98,384294.0,80.09,80.16,79.84,79.98,384294.0
2024-01-23 09:30:00,81.61,82.33,81.05,82.25,127514.0,81.61,82.33,81.05,82.25,127514.0
2024-01-23 10:00:00,82.2,82.88,82.11,82.39,203294.0,82.2,82.88,82.11,82.39,203294.0
2024-01-23 10:30:00,82.39,82.42,81.42,81.75,288621.0,82.39,82.42,81.42,81.75,288621.0
2024-01-23 11:00:00,81.75,81.97,81.48,81.83,279910.0,81.75,81.97,81.48,81.83,279910.0
2024-01-23 11:30:00,81.81,81.9,81.38,81.64,170742.0,81.81,81.9,81.38,81.64,170742.0
2024-01-23 12:00:00,81.65,81.75,81.17,81.28,125595.0,81.65,81.75,81.17,81.28,125595.0
2024-01-23 12:30:00,81.29,81.38,81.13,81.13,86684.0,81.29,81.38,81.13,81.13,86684.0
2024-01-23 13:00:00,81.15,81.48,81.08,81.2,122942.0,81.15,81.48,81.08,81.2,122942.0
2024-01-23 13:30:00,81.19,81.38,81.1,81.34,120657.0,81.19,81.38,81.1,81.34,120657.0
2024-01-23 14:00:00,81.34,81.64,81.24,81.64,75351.0,81.34,81.64,81.24,81.64,75351.0
2024-01-23 14:30:00,81.62,82.03,81.52,82.0,173798.0,81.62,82.03,81.52,82.0,173798.0
2024-01-23 15:00:00,81.98,82.14,81.73,82.08,378817.0,81.98,82.14,81.73,82.08,378817.0
2024-01-23 15:30:00,82.07,82.07,81.62,81.64,653566.0,82.07,82.07,81.62,81.64,653566.0
2024-01-24 09:30:00,82.1,82.77,81.81,82.27,280896.0,82.1,82.77,81.81,82.27,280896.0
2024-01-24 10:00:00,82.24,82.94,81.86,82.91,276919.0,82.24,82.94,81.86,82.91,276919.0
2024-01-24 10:30:00,82.9,83.8,82.9,83.63,156216.0,82.9,83.8,82.9,83.63,156216.0
2024-01-24 11:00:00,83.63,83.9,83.32,83.73,246109.0,83.63,83.9,83.32,83.73,246109.0
2024-01-24 11:30:00,83.73,83.78,83.48,83.58,121280.0,83.73,83.78,83.48,83.58,121280.0
2024-01-24 12:00:00,83.6,83.6,83.19,83.46,153333.0,83.6,83.6,83.19,83.46,153333.0
2024-01-24 12:30:00,83.48,83.52,83.29,83.4,147091.0,83.48,83.52,83.29,83.4,147091.0
2024-01-24 13:00:00,83.41,83.43,82.77,82.88,121072.0,83.41,83.43,82.77,82.88,121072.0
2024-01-24 13:30:00,82.88,83.09,82.75,83.07,89900.0,82.88,83.09,82.75,83.07,89900.0
2024-01-24 14:00:00,83.06,83.13,82.89,82.94,123536.0,83.06,83.13,82.89,82.94,123536.0
2024-01-24 14:30:00,82.95,83.65,82.93,83.42,165884.0,82.95,83.65,82.93,83.42,165884.0
2024-01-24 15:00:00,83.45,83.45,82.76,82.89,176576.0,83.45,83.45,82.76,82.89,176576.0
2024-01-24 15:30:00,82.89,83.2,82.81,83.12,610006.0,82.89,83.2,82.81,83.12,610006.0
2024-01-25 09:30:00,83.34,83.51,82.47,83.07,154218.0,83.34,83.51,82.47,83.07,154218.0
2024-01-25 10:00:00,83.12,83.31,82.7,83.13,95370.0,83.12,83.31,82.7,83.13,95370.0
2024-01-25 10:30:00,83.12,83.19,82.54,82.81,154617.0,83.12,83.19,82.54,82.81,154617.0
2024-01-25 11:00:00,82.79,83.09,82.74,82.95,67625.0,82.79,83.09,82.74,82.95,67625.0
2024-01-25 11:30:00,82.92,83.22,82.84,83.17,126840.0,82.92,83.22,82.84,83.17,126840.0
2024-01-25 12:00:00,83.22,83.49,83.09,83.32,107290.0,83.22,83.49,83.09,83.32,107290.0
2024-01-25 12:30:00,83.35,83.35,83.02,83.16,67181.0,83.35,83.35,83.02,83.16,67181.0
2024-01-25 13:00:00,83.17,83.71,83.17,83.65,107566.0,83.17,83.71,83.17,83.65,107566.0
2024-01-25 13:30:00,83.65,83.65,83.28,83.45,106915.0,83.65,83.65,83.28,83.45,106915.0
2024-01-25 14:00:00,83.47,84.07,83.39,84.05,108643.0,83.47,84.07,83.39,84.05,108643.0
2024-01-25 14:30:00,84.05,84.17,83.88,84.16,66183.0,84.05,84.17,83.88,84.16,66183.0
2024-01-25 15:00:00,84.16,84.35,84.06,84.28,137491.0,84.16,84.35,84.06,84.28,137491.0
2024-01-25 15:30:00,84.29,84.58,84.16,84.53,360279.0,84.29,84.58,84.16,84.53,360279.0
2024-01-26 09:30:00,85.32,85.66,84.95,85.45,179350.0,85.32,85.66,84.95,85.45,179350.0
2024-01-26 10:00:00,85.47,86.04,85.33,85.98,155818.0,85.47,86.04,85.33,85.98,155818.0
2024-01-26 10:30:00,85.98,86.43,85.87,86.42,119692.0,85.98,86.43,85.87,86.42,119692.0
2024-01-26 11:00:00,86.42,86.47,86.06,86.17,134594.0,86.42,86.47,86.06,86.17,134594.0
2024-01-26 11:30:00,86.14,86.21,85.95,86.11,126935.0,86.14,86.21,85.95,86.11,126935.0
2024-01-26 12:00:00,86.11,86.15,85.7,86.13,163963.0,86.11,86.15,85.7,86.13,163963.0
2024-01-26 12:30:00,86.13,86.15,85.82,86.09,135610.0,86.13,86.15,85.82,86.09,135610.0
2024-01-26 13:00:00,86.1,86.32,85.94,86.2,102439.0,86.1,86.32,85.94,86.2,102439.0
2024-01-26 13:30:00,86.21,86.22,85.8,85.91,138117.0,86.21,86.22,85.8,85.91,138117.0
2024-01-26 14:00:00,85.91,86.08,85.83,86.05,87281.0,85.91,86.08,85.83,86.05,87281.0
2024-01-26 14:30:00,86.05,86.16,85.98,86.15,75789.0,86.05,86.16,85.98,86.15,75789.0
2024-01-26 15:00:00,86.14,86.2,86.01,86.1,123167.0,86.14,86.2,86.01,86.1,123167.0
2024-01-26 15:30:00,86.11,86.32,85.98,86.04,644528.0,86.11,86.32,85.98,86.04,644528.0
2024-01-29 09:30:00,85.26,86.1,84.99,86.09,263470.0,85.26,86.1,84.99,86.09,263470.0
2024-01-29 10:00:00,86.08,86.42,85.89,86.1,108552.0,86.08,86.42,85.89,86.1,108552.0
2024-01-29 10:30:00,86.11,86.46,86.02,86.25,114315.0,86.11,86.46,86.02,86.25,114315.0
2024-01-29 11:00:00,86.26,86.37,86.13,86.19,80488.0,86.26,86.37,86.13,86.19,80488.0
2024-01-29 11:30:00,86.21,86.67,86.21,86.66,85039.0,86.21,86.67,86.21,86.66,85039.0
2024-01-29 12:00:00,86.65,86.65,86.37,86.51,85213.0,86.65,86.65,86.37,86.51,85213.0
2024-01-29 12:30:00,86.52,86.83,86.5,86.81,152236.0,86.52,86.83,86.5,86.81,152236.0
2024-01-29 13:00:00,86.8,86.9,86.61,86.9,83034.0,86.8,86.9,86.61,86.9,83034.0
2024-01-29 13:30:00,86.9,86.94,86.7,86.75,60267.0,86.9,86.94,86.7,86.75,60267.0
2024-01-29 14:00:00,86.74,86.92,86.72,86.8,62437.0,86.74,86.92,86.72,86.8,62437.0
2024-01-29 14:30:00,86.82,87.01,86.8,86.96,72733.0,86.82,87.01,86.8,86.96,72733.0
2024-01-29 15:00:00,86.95,87.42,86.94,87.34,126705.0,86.95,87.42,86.94,87.34,126705.0
2024-01-29 15:30:00,87.36,87.47,87.07,87.44,355585.0,87.36,87.47,87.07,87.44,355585.0
2024-01-30 09:30:00,87.55,87.79,87.12,87.76,248688.0,87.55,87.79,87.12,87.76,248688.0
2024-01-30 10:00:00,87.76,87.77,87.35,87.5,321719.0,87.76,87.77,87.35,87.5,321719.0
2024-01-30 10:30:00,87.49,87.81,87.44,87.66,217645.0,87.49,87.81,87.44,87.66,217645.0
2024-01-30 11:00:00,87.66,87.67,86.91,87.02,274497.0,87.66,87.67,86.91,87.02,274497.0
2024-01-30 11:30:00,86.98,87.23,86.89,87.12,97217.0,86.98,87.23,86.89,87.12,97217.0
2024-01-30 12:00:00,87.12,87.35,87.03,87.25,124587.0,87.12,87.35,87.03,87.25,124587.0
2024-01-30 12:30:00,87.24,87.31,86.99,87.05,340506.0,87.24,87.31,86.99,87.05,340506.0
2024-01-30 13:00:00,87.04,87.06,86.74,87.02,120172.0,87.04,87.06,86.74,87.02,120172.0
2024-01-30 13:30:00,87.01,87.2,86.83,87.03,120377.0,87.01,87.2,86.83,87.03,120377.0
2024-01-30 14:00:00,87.04,87.12,86.87,86.88,125324.0,87.04,87.12,86.87,86.88,125324.0
2024-01-30 14:30:00,86.9,86.93,86.6,86.77,110889.0,86.9,86.93,86.6,86.77,110889.0
2024-01-30 15:00:00,86.77,86.83,86.51,86.79,173871.0,86.77,86.83,86.51,86.79,173871.0
2024-01-30 15:30:00,86.78,86.97,86.41,86.74,603865.0,86.78,86.97,86.41,86.74,603865.0
2024-01-31 09:30:00,84.99,88.89,84.99,88.7,407488.0,84.99,88.89,84.99,88.7,407488.0
2024-01-31 10:00:00,88.77,88.86,84.49,86.04,375043.0,88.77,88.86,84.49,86.04,375043.0
2024-01-31 10:30:00,86.08,86.2,84.32,84.37,164600.0,86.08,86.2,84.32,84.37,164600.0
2024-01-31 11:00:00,84.38,84.74,83.37,84.19,157995.0,84.38,84.74,83.37,84.19,157995.0
2024-01-31 11:30:00,84.2,84.78,84.04,84.34,156621.0,84.2,84.78,84.04,84.34,156621.0
2024-01-31 12:00:00,84.33,84.42,84.15,84.25,140669.0,84.33,84.42,84.15,84.25,140669.0
2024-01-31 12:30:00,84.26,84.72,84.22,84.71,108303.0,84.26,84.72,84.22,84.71,108303.0
2024-01-31 13:00:00,84.7,84.73,84.12,84.32,151295.0,84.7,84.73,84.12,84.32,151295.0
2024-01-31 13:30:00,84.31,84.33,83.38,83.46,162236.0,84.31,84.33,83.38,83.46,162236.0
2024-01-31 14:00:00,83.48,83.56,82.82,83.29,251672.0,83.48,83.56,82.82,83.29,251672.0
2024-01-31 14:30:00,83.29,83.58,82.18,82.24,179718.0,83.29,83.58,82.18,82.24,179718.0
2024-01-31 15:00:00,82.25,82.54,81.33,82.06,385874.0,82.25,82.54,81.33,82.06,385874.0
2024-01-31 15:30:00,82.07,82.17,81.15,81.34,834504.0,82.07,82.17,81.15,81.34,834504.0
2024-02-01 09:30:00,81.77,82.57,81.38,81.65,218515.0,81.77,82.57,81.38,81.65,218515.0
2024-02-01 10:00:00,81.53,82.18,81.05,81.59,148608.0,81.53,82.18,81.05,81.59,148608.0
2024-02-01 10:30:00,81.59,81.8,80.66,80.75,167847.0,81.59,81.8,80.66,80.75,167847.0
2024-02-01 11:00:00,80.76,80.88,80.39,80.45,156549.0,80.76,80.88,80.39,80.45,156549.0
2024-02-01 11:30:00,80.46,81.5,80.46,81.48,155770.0,80.46,81.5,80.46,81.48,155770.0
2024-02-01 12:00:00,81.47,81.91,81.34,81.59,164720.0,81.47,81.91,81.34,81.59,164720.0
2024-02-01 12:30:00,81.57,82.19,81.51,82.12,158478.0,81.57,82.19,81.51,82.12,158478.0
2024-02-01 13:00:00,82.13,82.32,81.71,82.16,124804.0,82.13,82.32,81.71,82.16,124804.0
2024-02-01 13:30:00,82.18,82.37,82.05,82.23,122096.0,82.18,82.37,82.05,82.23,122096.0
2024-02-01 14:00:00,82.23,82.5,82.07,82.49,129380.0,82.23,82.5,82.07,82.49,129380.0
2024-02-01 14:30:00,82.49,83.2,82.26,83.2,237855.0,82.49,83.2,82.26,83.2,237855.0
2024-02-01 15:00:00,83.23,83.53,83.07,83.53,260645.0,83.23,83.53,83.07,83.53,260645.0
2024-02-01 15:30:00,83.54,83.82,83.06,83.52,838717.0,83.54,83.82,83.06,83.52,838717.0
2024-02-02 09:30:00,82.85,83.5,82.46,83.46,174455.0,82.85,83.5,82.46,83.46,174455.0
2024-02-02 10:00:00,83.48,84.04,83.37,83.96,233827.0,83.48,84.04,83.37,83.96,233827.0
2024-02-02 10:30:00,83.98,84.0,83.5,83.67,171613.0,83.98,84.0,83.5,83.67,171613.0
2024-02-02 11:00:00,83.68,83.84,83.47,83.79,267844.0,83.68,83.84,83.47,83.79,267844.0
2024-02-02 11:30:00,83.82,84.27,83.75,83.79,136966.0,83.82,84.27,83.75,83.79,136966.0
2024-02-02 12:00:00,83.77,83.83,83.51,83.67,112124.0,83.77,83.83,83.51,83.67,112124.0
2024-02-02 12:30:00,83.66,83.8,83.25,83.76,184501.0,83.66,83.8,83.25,83.76,184501.0
2024-02-02 13:00:00,83.76,84.27,83.69,83.81,121674.0,83.76,84.27,83.69,83.81,121674.0
2024-02-02 13:30:00,83.79,84.11,83.76,84.01,141727.0,83.79,84.11,83.76,84.01,141727.0
2024-02-02 14:00:00,84.02,84.16,83.81,84.16,224055.0,84.02,84.16,83.81,84.16,224055.0
2024-02-02 14:30:00,84.16,84.6,84.07,84.23,210624.0,84.16,84.6,84.07,84.23,210624.0
2024-02-02 15:00:00,84.24,84.24,83.86,84.05,178303.0,84.24,84.24,83.86,84.05,178303.0
2024-02-02 15:30:00,84.06,84.07,83.38,83.5,696434.0,84.06,84.07,83.38,83.5,696434.0
2024-02-05 09:30:00,82.81,83.19,82.34,83.0,119274.0,82.81,83.19,82.34,83.0,119274.0
2024-02-05 10:00:00,82.94,83.05,82.44,82.81,171479.0,82.94,83.05,82.44,82.81,171479.0
2024-02-05 10:30:00,82.83,83.03,82.7,83.03,134648.0,82.83,83.03,82.7,83.03,134648.0
2024-02-05 11:00:00,83.04,83.47,82.95,83.08,86645.0,83.04,83.47,82.95,83.08,86645.0
2024-02-05 11:30:00,83.08,83.15,82.68,82.82,74623.0,83.08,83.15,82.68,82.82,74623.0
2024-02-05 12:00:00,82.81,82.89,82.53,82.86,83097.0,82.81,82.89,82.53,82.86,83097.0
2024-02-05 12:30:00,82.87,83.04,82.83,82.98,55269.0,82.87,83.04,82.83,82.98,55269.0
2024-02-05 13:00:00,82.97,83.08,82.86,82.97,56162.0,82.97,83.08,82.86,82.97,56162.0
2024-02-05 13:30:00,82.98,83.11,82.81,82.86,85114.0,82.98,83.11,82.81,82.86,85114.0
2024-02-05 14:00:00,82.84,82.84,82.57,82.79,77311.0,82.84,82.84,82.57,82.79,77311.0
2024-02-05 14:30:00,82.81,82.83,82.68,82.7,86137.0,82.81,82.83,82.68,82.7,86137.0
2024-02-05 15:00:00,82.7,82.72,82.36,82.57,143417.0,82.7,82.72,82.36,82.57,143417.0
2024-02-05 15:30:00,82.58,82.67,82.05,82.23,357303.0,82.58,82.67,82.05,82.23,357303.0
2024-02-06 09:30:00,81.72,83.73,81.46,83.54,183030.0,81.72,83.73,81.46,83.54,183030.0
2024-02-06 10:00:00,83.56,83.63,83.12,83.52,135341.0,83.56,83.63,83.12,83.52,135341.0
2024-02-06 10:30:00,83.46,84.24,83.46,84.11,80099.0,83.46,84.24,83.46,84.11,80099.0
2024-02-06 11:00:00,84.11,84.13,83.82,84.09,133284.0,84.11,84.13,83.82,84.09,133284.0
2024-02-06 11:30:00,84.12,84.38,83.92,83.97,91938.0,84.12,84.38,83.92,83.97,91938.0
2024-02-06 12:00:00,83.98,84.41,83.92,84.39,75824.0,83.98,84.41,83.92,84.39,75824.0
2024-02-06 12:30:00,84.4,84.67,84.37,84.57,136615.0,84.4,84.67,84.37,84.57,136615.0
2024-02-06 13:00:00,84.58,85.01,84.57,84.99,174088.0,84.58,85.01,84.57,84.99,174088.0
2024-02-06 13:30:00,84.99,85.01,84.84,84.93,106648.0,84.99,85.01,84.84,84.93,106648.0
2024-02-06 14:00:00,84.93,84.95,84.57,84.74,93347.0,84.93,84.95,84.57,84.74,93347.0
2024-02-06 14:30:00,84.75,85.0,84.63,84.91,89027.0,84.75,85.0,84.63,84.91,89027.0
2024-02-06 15:00:00,84.92,85.09,84.89,84.96,141438.0,84.92,85.09,84.89,84.96,141438.0
2024-02-06 15:30:00,84.96,84.98,84.1,84.2,722010.0,84.96,84.98,84.1,84.2,722010.0
2024-02-07 09:30:00,82.5,83.38,81.35,81.46,277051.0,82.5,83.38,81.35,81.46,277051.0
2024-02-07 10:00:00,81.47,81.6,81.15,81.2,223683.0,81.47,81.6,81.15,81.2,223683.0
2024-02-07 10:30:00,81.26,82.02,81.24,81.84,175839.0,81.26,82.02,81.24,81.84,175839.0
2024-02-07 11:00:00,81.82,82.16,81.61,81.61,89734.0,81.82,82.16,81.61,81.61,89734.0
2024-02-07 11:30:00,81.62,81.73,81.4,81.56,97903.0,81.62,81.73,81.4,81.56,97903.0
2024-02-07 12:00:00,81.56,81.72,81.43,81.55,79626.0,81.56,81.72,81.43,81.55,79626.0
2024-02-07 12:30:00,81.54,81.72,81.48,81.6,74471.0,81.54,81.72,81.48,81.6,74471.0
2024-02-07 13:00:00,81.6,81.74,81.32,81.44,91502.0,81.6,81.74,81.32,81.44,91502.0
2024-02-07 13:30:00,81.45,81.56,81.31,81.55,60927.0,81.45,81.56,81.31,81.55,60927.0
2024-02-07 14:00:00,81.56,81.8,81.55,81.65,93147.0,81.56,81.8,81.55,81.65,93147.0
2024-02-07 14:30:00,81.65,81.94,81.58,81.92,77307.0,81.65,81.94,81.58,81.92,77307.0
2024-02-07 15:00:00,81.92,82.3,81.84,82.15,229201.0,81.92,82.3,81.84,82.15,229201.0
2024-02-07 15:30:00,82.16,82.2,81.86,82.02,419941.0,82.16,82.2,81.86,82.02,419941.0
2024-02-08 09:30:00,81.7,82.0,80.95,81.6,198477.0,81.7,82.0,80.95,81.6,198477.0
2024-02-08 10:00:00,81.59,81.76,81.09,81.17,155182.0,81.59,81.76,81.09,81.17,155182.0
2024-02-08 10:30:00,81.17,81.36,80.96,81.19,93913.0,81.17,81.36,80.96,81.19,93913.0
2024-02-08 11:00:00,81.19,81.55,80.97,81.02,127049.0,81.19,81.55,80.97,81.02,127049.0
2024-02-08 11:30:00,81.0,81.17,80.9,81.12,113489.0,81.0,81.17,80.9,81.12,113489.0
2024-02-08 12:00:00,81.12,81.4,81.05,81.35,105683.0,81.12,81.4,81.05,81.35,105683.0
2024-02-08 12:30:00,81.33,81.41,81.13,81.37,93917.0,81.33,81.41,81.13,81.37,93917.0
2024-02-08 13:00:00,81.36,81.61,81.26,81.31,109950.0,81.36,81.61,81.26,81.31,109950.0
2024-02-08 13:30:00,81.31,81.55,81.25,81.49,98074.0,81.31,81.55,81.25,81.49,98074.0
2024-02-08 14:00:00,81.49,81.73,81.31,81.66,160129.0,81.49,81.73,81.31,81.66,160129.0
2024-02-08 14:30:00,81.66,81.67,81.34,81.57,165590.0,81.66,81.67,81.34,81.57,165590.0
2024-02-08 15:00:00,81.57,81.63,81.42,81.43,251429.0,81.57,81.63,81.42,81.43,251429.0
2024-02-08 15:30:00,81.43,81.66,81.12,81.28,589322.0,81.43,81.66,81.12,81.28,589322.0
2024-02-09 09:30:00,81.12,82.16,80.85,81.38,198105.0,81.12,82.16,80.85,81.38,198105.0
2024-02-09 10:00:00,81.34,82.03,81.19,81.89,263856.0,81.34,82.03,81.19,81.89,263856.0
2024-02-09 10:30:00,81.87,82.17,81.21,81.42,171650.0,81.87,82.17,81.21,81.42,171650.0
2024-02-09 11:00:00,81.38,81.68,81.36,81.64,75623.0,81.38,81.68,81.36,81.64,75623.0
2024-02-09 11:30:00,81.64,81.64,81.36,81.44,100903.0,81.64,81.64,81.36,81.44,100903.0
2024-02-09 12:00:00,81.43,81.8,81.4,81.8,77367.0,81.43,81.8,81.4,81.8,77367.0
2024-02-09 12:30:00,81.81,81.95,81.57,81.88,59249.0,81.81,81.95,81.57,81.88,59249.0
2024-02-09 13:00:00,81.88,82.15,81.88,82.07,53503.0,81.88,82.15,81.88,82.07,53503.0
2024-02-09 13:30:00,82.07,82.18,81.99,82.15,61867.0,82.07,82.18,81.99,82.15,61867.0
2024-02-09 14:00:00,82.14,82.31,82.02,82.26,118064.0,82.14,82.31,82.02,82.26,118064.0
2024-02-09 14:30:00,82.26,82.39,82.03,82.14,145159.0,82.26,82.39,82.03,82.14,145159.0
2024-02-09 15:00:00,82.14,82.14,81.84,82.03,159985.0,82.14,82.14,81.84,82.03,159985.0
2024-02-09 15:30:00,82.04,82.2,81.92,81.98,336977.0,82.04,82.2,81.92,81.98,336977.0
2024-02-12 09:30:00,82.02,83.14,81.61,83.09,202716.0,82.02,83.14,81.61,83.09,202716.0
2024-02-12 10:00:00,83.15,83.24,82.77,83.15,164221.0,83.15,83.24,82.77,83.15,164221.0
2024-02-12 10:30:00,83.13,83.46,83.04,83.04,125958.0,83.13,83.46,83.04,83.04,125958.0
2024-02-12 11:00:00,83.05,83.45,83.04,83.43,106877.0,83.05,83.45,83.04,83.43,106877.0
2024-02-12 11:30:00,83.43,83.51,83.22,83.27,112088.0,83.43,83.51,83.22,83.27,112088.0
2024-02-12 12:00:00,83.27,83.85,83.22,83.84,129592.0,83.27,83.85,83.22,83.84,129592.0
2024-02-12 12:30:00,83.82,83.93,83.56,83.88,126650.0,83.82,83.93,83.56,83.88,126650.0
2024-02-12 13:00:00,83.88,84.13,83.84,83.91,101634.0,83.88,84.13,83.84,83.91,101634.0
2024-02-12 13:30:00,83.91,84.12,83.71,84.0,116933.0,83.91,84.12,83.71,84.0,116933.0
2024-02-12 14:00:00,84.0,84.15,83.75,83.88,102567.0,84.0,84.15,83.75,83.88,102567.0
2024-02-12 14:30:00,83.87,83.89,83.67,83.78,92354.0,83.87,83.89,83.67,83.78,92354.0
2024-02-12 15:00:00,83.78,84.0,83.78,83.98,162385.0,83.78,84.0,83.78,83.98,162385.0
2024-02-12 15:30:00,83.98,84.23,83.67,83.8,405302.0,83.98,84.23,83.67,83.8,405302.0
2024-02-13 09:30:00,80.62,81.49,79.91,80.23,313638.0,80.62,81.49,79.91,80.23,313638.0
2024-02-13 10:00:00,80.2,80.54,79.81,80.09,179995.0,80.2,80.54,79.81,80.09,179995.0
2024-02-13 10:30:00,80.11,80.22,79.51,79.51,183152.0,80.11,80.22,79.51,79.51,183152.0
2024-02-13 11:00:00,79.53,80.34,79.36,80.02,188762.0,79.53,80.34,79.36,80.02,188762.0
2024-02-13 11:30:00,80.01,80.19,79.77,79.96,114973.0,80.01,80.19,79.77,79.96,114973.0
2024-02-13 12:00:00,79.93,80.15,79.46,79.47,129462.0,79.93,80.15,79.46,79.47,129462.0
2024-02-13 12:30:00,79.47,79.74,79.35,79.55,145599.0,79.47,79.74,79.35,79.55,145599.0
2024-02-13 13:00:00,79.56,79.62,79.13,79.17,128642.0,79.56,79.62,79.13,79.17,128642.0
2024-02-13 13:30:00,79.16,79.38,79.06,79.12,166495.0,79.16,79.38,79.06,79.12,166495.0
2024-02-13 14:00:00,79.12,79.16,78.77,79.06,181928.0,79.12,79.16,78.77,79.06,181928.0
2024-02-13 14:30:00,79.05,79.21,78.37,78.59,204893.0,79.05,79.21,78.37,78.59,204893.0
2024-02-13 15:00:00,78.57,78.8,78.26,78.51,190517.0,78.57,78.8,78.26,78.51,190517.0
2024-02-13 15:30:00,78.5,79.12,78.46,79.11,563364.0,78.5,79.12,78.46,79.11,563364.0
2024-02-14 09:30:00,80.18,80.62,78.92,79.36,189507.0,80.18,80.62,78.92,79.36,189507.0
2024-02-14 10:00:00,79.36,79.56,79.05,79.22,130106.0,79.36,79.56,79.05,79.22,130106.0
2024-02-14 10:30:00,79.29,79.29,78.67,78.89,59296.0,79.29,79.29,78.67,78.89,59296.0
2024-02-14 11:00:00,78.86,78.99,78.6,78.97,147035.0,78.86,78.99,78.6,78.97,147035.0
2024-02-14 11:30:00,79.0,79.29,78.83,78.95,94269.0,79.0,79.29,78.83,78.95,94269.0
2024-02-14 12:00:00,78.96,79.5,78.73,79.41,152395.0,78.96,79.5,78.73,79.41,152395.0
2024-02-14 12:30:00,79.35,79.41,79.23,79.33,37757.0,79.35,79.41,79.23,79.33,37757.0
2024-02-14 13:00:00,79.35,79.35,78.93,79.09,50270.0,79.35,79.35,78.93,79.09,50270.0
2024-02-14 13:30:00,79.13,79.38,79.05,79.26,45080.0,79.13,79.38,79.05,79.26,45080.0
2024-02-14 14:00:00,79.25,79.63,79.05,79.63,64122.0,79.25,79.63,79.05,79.63,64122.0
2024-02-14 14:30:00,79.64,79.64,79.21,79.36,80940.0,79.64,79.64,79.21,79.36,80940.0
2024-02-14 15:00:00,79.36,79.46,79.21,79.21,113885.0,79.36,79.46,79.21,79.21,113885.0
2024-02-14 15:30:00,79.19,79.19,78.98,79.13,412114.0,79.19,79.19,78.98,79.13,412114.0
2024-02-15 09:30:00,79.99,80.6,79.26,79.73,249985.0,79.99,80.6,79.26,79.73,249985.0
2024-02-15 10:00:00,79.73,81.0,79.71,80.28,181985.0,79.73,81.0,79.71,80.28,181985.0
2024-02-15 10:30:00,80.29,80.44,79.24,79.4,255835.0,80.29,80.44,79.24,79.4,255835.0
2024-02-15 11:00:00,79.38,79.6,79.24,79.43,354542.0,79.38,79.6,79.24,79.43,354542.0
2024-02-15 11:30:00,79.42,79.62,79.16,79.28,120721.0,79.42,79.62,79.16,79.28,120721.0
2024-02-15 12:00:00,79.33,79.58,79.28,79.45,68182.0,79.33,79.58,79.28,79.45,68182.0
2024-02-15 12:30:00,79.46,79.46,79.2,79.21,95354.0,79.46,79.46,79.2,79.21,95354.0
2024-02-15 13:00:00,79.23,79.62,79.16,79.49,192695.0,79.23,79.62,79.16,79.49,192695.0
2024-02-15 13:30:00,79.5,79.55,79.34,79.5,97788.0,79.5,79.55,79.34,79.5,97788.0
2024-02-15 14:00:00,79.5,79.76,79.41,79.48,146023.0,79.5,79.76,79.41,79.48,146023.0
2024-02-15 14:30:00,79.49,79.55,79.44,79.53,90800.0,79.49,79.55,79.44,79.53,90800.0
2024-02-15 15:00:00,79.51,79.51,79.16,79.27,111947.0,79.51,79.51,79.16,79.27,111947.0
2024-02-15 15:30:00,79.26,79.41,79.11,79.41,433086.0,79.26,79.41,79.11,79.41,433086.0
2024-02-16 09:30:00,78.88,79.35,77.62,77.74,216183.0,78.88,79.35,77.62,77.74,216183.0
2024-02-16 10:00:00,77.68,78.52,77.67,78.06,193512.0,77.68,78.52,77.67,78.06,193512.0
2024-02-16 10:30:00,78.03,78.75,77.97,78.59,256928.0,78.03,78.75,77.97,78.59,256928.0
2024-02-16 11:00:00,78.58,78.64,77.78,78.34,332102.0,78.58,78.64,77.78,78.34,332102.0
2024-02-16 11:30:00,78.35,78.54,78.23,78.25,102201.0,78.35,78.54,78.23,78.25,102201.0
2024-02-16 12:00:00,78.31,78.58,78.22,78.58,83061.0,78.31,78.58,78.22,78.58,83061.0
2024-02-16 12:30:00,78.57,78.8,78.48,78.57,79813.0,78.57,78.8,78.48,78.57,79813.0
2024-02-16 13:00:00,78.59,78.93,78.4,78.92,91870.0,78.59,78.93,78.4,78.92,91870.0
2024-02-16 13:30:00,78.94,79.11,78.91,78.95,83350.0,78.94,79.11,78.91,78.95,83350.0
2024-02-16 14:00:00,78.95,79.38,78.95,79.37,119818.0,78.95,79.38,78.95,79.37,119818.0
2024-02-16 14:30:00,79.38,79.53,78.83,79.06,163384.0,79.38,79.53,78.83,79.06,163384.0
2024-02-16 15:00:00,79.05,79.45,78.92,78.95,154373.0,79.05,79.45,78.92,78.95,154373.0
2024-02-16 15:30:00,78.96,79.06,78.66,78.96,339180.0,78.96,79.06,78.66,78.96,339180.0
2024-02-20 09:30:00,77.98,78.17,76.75,76.76,171365.0,77.98,78.17,76.75,76.76,171365.0
2024-02-20 10:00:00,76.76,76.92,76.47,76.55,139130.0,76.76,76.92,76.47,76.55,139130.0
2024-02-20 10:30:00,76.59,76.95,76.27,76.87,108947.0,76.59,76.95,76.27,76.87,108947.0
2024-02-20 11:00:00,76.85,77.11,76.74,77.0,88707.0,76.85,77.11,76.74,77.0,88707.0
2024-02-20 11:30:00,77.01,77.32,76.83,77.2,139808.0,77.01,77.32,76.83,77.2,139808.0
2024-02-20 12:00:00,77.2,77.28,76.87,77.04,73847.0,77.2,77.28,76.87,77.04,73847.0
2024-02-20 12:30:00,77.05,77.28,76.99,77.25,90374.0,77.05,77.28,76.99,77.25,90374.0
2024-02-20 13:00:00,77.25,77.71,77.24,77.45,88905.0,77.25,77.71,77.24,77.45,88905.0
2024-02-20 13:30:00,77.46,77.73,77.39,77.53,87638.0,77.46,77.73,77.39,77.53,87638.0
2024-02-20 14:00:00,77.54,77.55,77.32,77.51,54891.0,77.54,77.55,77.32,77.51,54891.0
2024-02-20 14:30:00,77.53,77.98,77.46,77.88,155038.0,77.53,77.98,77.46,77.88,155038.0
2024-02-20 15:00:00,77.89,78.07,77.78,77.81,135330.0,77.89,78.07,77.78,77.81,135330.0
2024-02-20 15:30:00,77.82,77.9,77.49,77.79,448762.0,77.82,77.9,77.49,77.79,448762.0
2024-02-21 09:30:00,77.31,77.73,76.79,77.67,92137.0,77.31,77.73,76.79,77.67,92137.0
2024-02-21 10:00:00,77.66,77.74,77.28,77.36,101428.0,77.66,77.74,77.28,77.36,101428.0
2024-02-21 10:30:00,77.33,77.65,77.28,77.28,64426.0,77.33,77.65,77.28,77.28,64426.0
2024-02-21 11:00:00,77.3,77.73,77.3,77.52,146588.0,77.3,77.73,77.3,77.52,146588.0
2024-02-21 11:30:00,77.52,77.52,77.04,77.19,79785.0,77.52,77.52,77.04,77.19,79785.0
2024-02-21 12:00:00,77.21,77.26,76.96,77.05,129538.0,77.21,77.26,76.96,77.05,129538.0
2024-02-21 12:30:00,77.06,77.42,76.77,77.37,303108.0,77.06,77.42,76.77,77.37,303108.0
2024-02-21 13:00:00,77.37,77.37,77.03,77.06,59706.0,77.37,77.37,77.03,77.06,59706.0
2024-02-21 13:30:00,77.06,77.11,76.89,76.99,129069.0,77.06,77.11,76.89,76.99,129069.0
2024-02-21 14:00:00,76.99,77.15,76.86,77.0,224521.0,76.99,77.15,76.86,77.0,224521.0
2024-02-21 14:30:00,77.01,77.15,76.97,77.06,96679.0,77.01,77.15,76.97,77.06,96679.0
2024-02-21 15:00:00,77.06,77.12,76.87,77.1,101506.0,77.06,77.12,76.87,77.1,101506.0
2024-02-21 15:30:00,77.11,77.66,77.11,77.65,340850.0,77.11,77.66,77.11,77.65,340850.0
2024-02-22 09:30:00,78.2,78.77,77.68,78.44,132286.0,78.2,78.77,77.68,78.44,132286.0
2024-02-22 10:00:00,78.46,78.55,77.73,77.83,55704.0,78.46,78.55,77.73,77.83,55704.0
2024-02-22 10:30:00,77.8,77.81,77.33,77.53,96943.0,77.8,77.81,77.33,77.53,96943.0
2024-02-22 11:00:00,77.51,77.92,77.45,77.86,44695.0,77.51,77.92,77.45,77.86,44695.0
2024-02-22 11:30:00,77.9,78.05,77.57,77.67,75809.0,77.9,78.05,77.57,77.67,75809.0
2024-02-22 12:00:00,77.65,77.72,77.52,77.59,81469.0,77.65,77.72,77.52,77.59,81469.0
2024-02-22 12:30:00,77.6,77.72,77.56,77.7,48709.0,77.6,77.72,77.56,77.7,48709.0
2024-02-22 13:00:00,77.7,77.7,77.32,77.56,73223.0,77.7,77.7,77.32,77.56,73223.0
2024-02-22 13:30:00,77.58,77.91,77.56,77.87,44546.0,77.58,77.91,77.56,77.87,44546.0
2024-02-22 14:00:00,77.86,78.09,77.85,78.05,47465.0,77.86,78.09,77.85,78.05,47465.0
2024-02-22 14:30:00,78.08,78.08,77.49,77.59,48312.0,78.08,78.08,77.49,77.59,48312.0
2024-02-22 15:00:00,77.6,77.76,77.51,77.63,65543.0,77.6,77.76,77.51,77.63,65543.0
2024-02-22 15:30:00,77.65,77.86,77.45,77.82,241655.0,77.65,77.86,77.45,77.82,241655.0
2024-02-23 09:30:00,77.64,78.27,77.03,77.14,81571.0,77.64,78.27,77.03,77.14,81571.0
2024-02-23 10:00:00,77.13,77.37,76.97,77.13,116894.0,77.13,77.37,76.97,77.13,116894.0
2024-02-23 10:30:00,77.16,77.39,77.03,77.28,103507.0,77.16,77.39,77.03,77.28,103507.0
2024-02-23 11:00:00,77.29,77.49,77.06,77.49,70337.0,77.29,77.49,77.06,77.49,70337.0
2024-02-23 11:30:00,77.48,77.5,77.17,77.31,140563.0,77.48,77.5,77.17,77.31,140563.0
2024-02-23 12:00:00,77.36,77.88,77.35,77.57,221782.0,77.36,77.88,77.35,77.57,221782.0
2024-02-23 12:30:00,77.57,77.79,77.51,77.67,64778.0,77.57,77.79,77.51,77.67,64778.0
2024-02-23 13:00:00,77.66,77.73,77.58,77.7,69383.0,77.66,77.73,77.58,77.7,69383.0
2024-02-23 13:30:00,77.7,77.74,77.42,77.46,73656.0,77.7,77.74,77.42,77.46,73656.0
2024-02-23 14:00:00,77.45,77.46,77.12,77.17,99076.0,77.45,77.46,77.12,77.17,99076.0
2024-02-23 14:30:00,77.2,77.4,77.17,77.27,62234.0,77.2,77.4,77.17,77.27,62234.0
2024-02-23 15:00:00,77.26,77.39,77.1,77.13,61476.0,77.26,77.39,77.1,77.13,61476.0
2024-02-23 15:30:00,77.13,77.33,77.11,77.21,241382.0,77.13,77.33,77.11,77.21,241382.0
2024-02-26 09:30:00,76.93,77.49,76.78,77.46,92668.0,76.93,77.49,76.78,77.46,92668.0
2024-02-26 10:00:00,77.46,77.46,77.0,77.13,57364.0,77.46,77.46,77.0,77.13,57364.0
2024-02-26 10:30:00,77.15,77.16,76.81,76.84,40712.0,77.15,77.16,76.81,76.84,40712.0
2024-02-26 11:00:00,76.84,77.01,76.8,76.83,33593.0,76.84,77.01,76.8,76.83,33593.0
2024-02-26 11:30:00,76.84,77.19,76.74,77.1,58942.0,76.84,77.19,76.74,77.1,58942.0
2024-02-26 12:00:00,77.12,77.18,76.79,76.82,28075.0,77.12,77.18,76.79,76.82,28075.0
2024-02-26 12:30:00,76.82,76.82,76.46,76.51,36566.0,76.82,76.82,76.46,76.51,36566.0
2024-02-26 13:00:00,76.51,76.53,76.11,76.15,51002.0,76.51,76.53,76.11,76.15,51002.0
2024-02-26 13:30:00,76.11,76.46,76.09,76.34,167210.0,76.11,76.46,76.09,76.34,167210.0
2024-02-26 14:00:00,76.34,76.93,76.31,76.88,100916.0,76.34,76.93,76.31,76.88,100916.0
2024-02-26 14:30:00,76.9,77.0,76.74,76.95,66200.0,76.9,77.0,76.74,76.95,66200.0
2024-02-26 15:00:00,76.96,77.32,76.96,77.16,154229.0,76.96,77.32,76.96,77.16,154229.0
2024-02-26 15:30:00,77.15,77.7,76.91,77.52,554893.0,77.15,77.7,76.91,77.52,554893.0
2024-02-27 09:30:00,78.4,79.95,78.38,79.42,260932.0,78.4,79.95,78.38,79.42,260932.0
2024-02-27 10:00:00,79.42,79.51,78.53,79.06,121952.0,79.42,79.51,78.53,79.06,121952.0
2024-02-27 10:30:00,79.04,79.06,78.78,78.97,52235.0,79.04,79.06,78.78,78.97,52235.0
2024-02-27 11:00:00,79.01,79.24,78.96,79.06,88754.0,79.01,79.24,78.96,79.06,88754.0
2024-02-27 11:30:00,79.06,79.17,78.8,78.82,61213.0,79.06,79.17,78.8,78.82,61213.0
2024-02-27 12:00:00,78.84,78.86,78.55,78.55,38917.0,78.84,78.86,78.55,78.55,38917.0
2024-02-27 12:30:00,78.54,78.62,78.28,78.5,37910.0,78.54,78.62,78.28,78.5,37910.0
2024-02-27 13:00:00,78.45,78.56,78.38,78.52,63586.0,78.45,78.56,78.38,78.52,63586.0
2024-02-27 13:30:00,78.51,78.66,78.42,78.46,42690.0,78.51,78.66,78.42,78.46,42690.0
2024-02-27 14:00:00,78.48,78.52,78.3,78.51,137341.0,78.48,78.52,78.3,78.51,137341.0
2024-02-27 14:30:00,78.52,78.58,78.06,78.36,83009.0,78.52,78.58,78.06,78.36,83009.0
2024-02-27 15:00:00,78.39,78.74,78.33,78.62,151892.0,78.39,78.74,78.33,78.62,151892.0
2024-02-27 15:30:00,78.61,78.92,78.49,78.81,352646.0,78.61,78.92,78.49,78.81,352646.0
2024-02-28 09:30:00,77.73,79.03,77.65,78.98,125827.0,77.73,79.03,77.65,78.98,125827.0
2024-02-28 10:00:00,79.0,79.16,78.76,79.03,112957.0,79.0,79.16,78.76,79.03,112957.0
2024-02-28 10:30:00,79.0,79.37,79.0,79.37,45721.0,79.0,79.37,79.0,79.37,45721.0
2024-02-28 11:00:00,79.39,79.42,79.03,79.14,40820.0,79.39,79.42,79.03,79.14,40820.0
2024-02-28 11:30:00,79.23,79.25,79.08,79.14,41987.0,79.23,79.25,79.08,79.14,41987.0
2024-02-28 12:00:00,79.14,79.24,77.91,78.88,70742.0,79.14,79.24,77.91,78.88,70742.0
2024-02-28 12:30:00,78.86,79.16,78.82,79.1,44643.0,78.86,79.16,78.82,79.1,44643.0
2024-02-28 13:00:00,79.09,79.15,78.85,78.89,37945.0,79.09,79.15,78.85,78.89,37945.0
2024-02-28 13:30:00,78.89,79.03,78.83,78.93,40374.0,78.89,79.03,78.83,78.93,40374.0
2024-02-28 14:00:00,78.94,78.95,78.53,78.7,51935.0,78.94,78.95,78.53,78.7,51935.0
2024-02-28 14:30:00,78.72,78.77,78.54,78.77,56801.0,78.72,78.77,78.54,78.77,56801.0
2024-02-28 15:00:00,78.77,78.91,78.77,78.83,50098.0,78.77,78.91,78.77,78.83,50098.0
2024-02-28 15:30:00,78.82,78.85,78.65,78.77,243384.0,78.82,78.85,78.65,78.77,243384.0
2024-02-29 09:30:00,79.47,79.92,79.17,79.9,84844.0,79.47,79.92,79.17,79.9,84844.0
2024-02-29 10:00:00,79.9,80.03,79.18,79.54,98098.0,79.9,80.03,79.18,79.54,98098.0
2024-02-29 10:30:00,79.5,79.53,79.08,79.09,56418.0,79.5,79.53,79.08,79.09,56418.0
2024-02-29 11:00:00,79.12,79.19,78.92,78.94,47956.0,79.12,79.19,78.92,78.94,47956.0
2024-02-29 11:30:00,78.94,78.94,78.69,78.93,67393.0,78.94,78.94,78.69,78.93,67393.0
2024-02-29 12:00:00,78.95,78.95,78.67,78.75,48804.0,78.95,78.95,78.67,78.75,48804.0
2024-02-29 12:30:00,78.76,78.98,78.71,78.97,34866.0,78.76,78.98,78.71,78.97,34866.0
2024-02-29 13:00:00,78.97,79.0,78.85,78.97,30975.0,78.97,79.0,78.85,78.97,30975.0
2024-02-29 13:30:00,78.97,79.03,78.79,78.8,86242.0,78.97,79.03,78.79,78.8,86242.0
2024-02-29 14:00:00,78.81,78.99,78.8,78.91,50710.0,78.81,78.99,78.8,78.91,50710.0
2024-02-29 14:30:00,78.9,79.01,78.76,78.89,89802.0,78.9,79.01,78.76,78.89,89802.0
2024-02-29 15:00:00,78.9,79.06,78.89,79.03,72969.0,78.9,79.06,78.89,79.03,72969.0
2024-02-29 15:30:00,79.02,79.61,78.98,79.43,304429.0,79.02,79.61,78.98,79.43,304429.0
2024-03-01 09:30:00,79.63,79.67,78.43,79.02,81174.0,79.63,79.67,78.43,79.02,81174.0
2024-03-01 10:00:00,79.02,79.59,78.98,79.2,78388.0,79.02,79.59,78.98,79.2,78388.0
2024-03-01 10:30:00,79.21,79.22,78.72,79.08,86413.0,79.21,79.22,78.72,79.08,86413.0
2024-03-01 11:00:00,79.08,79.45,78.9,79.0,89613.0,79.08,79.45,78.9,79.0,89613.0
2024-03-01 11:30:00,78.97,79.16,78.89,79.11,72727.0,78.97,79.16,78.89,79.11,72727.0
2024-03-01 12:00:00,79.12,79.38,79.01,79.31,75401.0,79.12,79.38,79.01,79.31,75401.0
2024-03-01 12:30:00,79.3,79.48,79.23,79.31,47599.0,79.3,79.48,79.23,79.31,47599.0
2024-03-01 13:00:00,79.34,79.37,79.1,79.34,56285.0,79.34,79.37,79.1,79.34,56285.0
2024-03-01 13:30:00,79.36,79.59,79.34,79.49,75646.0,79.36,79.59,79.34,79.49,75646.0
2024-03-01 14:00:00,79.49,79.53,79.36,79.51,58767.0,79.49,79.53,79.36,79.51,58767.0
2024-03-01 14:30:00,79.51,79.56,79.33,79.54,91657.0,79.51,79.56,79.33,79.54,91657.0
2024-03-01 15:00:00,79.53,79.53,78.8,78.86,138739.0,79.53,79.53,78.8,78.86,138739.0
2024-03-01 15:30:00,78.86,79.1,78.67,79.06,343689.0,78.86,79.1,78.67,79.06,343689.0
2024-03-04 09:30:00,78.92,78.97,77.56,78.24,83105.0,78.92,78.97,77.56,78.24,83105.0
2024-03-04 10:00:00,78.23,78.23,77.88,77.95,50775.0,78.23,78.23,77.88,77.95,50775.0
2024-03-04 10:30:00,77.97,78.44,77.96,78.39,41244.0,77.97,78.44,77.96,78.39,41244.0
2024-03-04 11:00:00,78.4,78.65,78.28,78.29,34007.0,78.4,78.65,78.28,78.29,34007.0
2024-03-04 11:30:00,78.29,78.44,78.26,78.37,38307.0,78.29,78.44,78.26,78.37,38307.0
2024-03-04 12:00:00,78.37,78.59,78.28,78.33,39568.0,78.37,78.59,78.28,78.33,39568.0
2024-03-04 12:30:00,78.33,78.33,77.9,77.99,27423.0,78.33,78.33,77.9,77.99,27423.0
2024-03-04 13:00:00,78.0,78.2,77.97,78.19,28770.0,78.0,78.2,77.97,78.19,28770.0
2024-03-04 13:30:00,78.19,78.36,78.06,78.27,49069.0,78.19,78.36,78.06,78.27,49069.0
2024-03-04 14:00:00,78.28,78.35,78.03,78.17,40010.0,78.28,78.35,78.03,78.17,40010.0
2024-03-04 14:30:00,78.17,78.54,78.17,78.5,41814.0,78.17,78.54,78.17,78.5,41814.0
2024-03-04 15:00:00,78.51,78.71,78.51,78.56,61865.0,78.51,78.71,78.51,78.56,61865.0
2024-03-04 15:30:00,78.55,78.57,78.26,78.5,237729.0,78.55,78.57,78.26,78.5,237729.0
2024-03-05 09:30:00,78.0,79.39,77.81,79.14,126233.0,78.0,79.39,77.81,79.14,126233.0
2024-03-05 10:00:00,79.18,79.61,78.63,79.02,94019.0,79.18,79.61,78.63,79.02,94019.0
2024-03-05 10:30:00,79.03,79.62,78.97,79.45,217463.0,79.03,79.62,78.97,79.45,217463.0
2024-03-05 11:00:00,79.45,79.62,79.36,79.4,118742.0,79.45,79.62,79.36,79.4,118742.0
2024-03-05 11:30:00,79.41,79.63,79.11,79.19,98352.0,79.41,79.63,79.11,79.19,98352.0
2024-03-05 12:00:00,79.2,79.41,79.11,79.36,62910.0,79.2,79.41,79.11,79.36,62910.0
2024-03-05 12:30:00,79.37,80.03,79.36,79.94,91645.0,79.37,80.03,79.36,79.94,91645.0
2024-03-05 13:00:00,79.92,80.54,79.86,80.45,116274.0,79.92,80.54,79.86,80.45,116274.0
2024-03-05 13:30:00,80.44,80.62,80.16,80.32,66423.0,80.44,80.62,80.16,80.32,66423.0
2024-03-05 14:00:00,80.32,80.56,79.93,80.0,102031.0,80.32,80.56,79.93,80.0,102031.0
2024-03-05 14:30:00,79.98,79.98,79.32,79.33,90525.0,79.98,79.98,79.32,79.33,90525.0
2024-03-05 15:00:00,79.32,79.38,78.92,78.95,113193.0,79.32,79.38,78.92,78.95,113193.0
2024-03-05 15:30:00,78.94,79.56,78.88,79.41,292335.0,78.94,79.56,78.88,79.41,292335.0
2024-03-06 09:30:00,80.13,80.23,79.0,79.19,68344.0,80.13,80.23,79.0,79.19,68344.0
2024-03-06 10:00:00,79.18,79.4,78.68,78.68,47123.0,79.18,79.4,78.68,78.68,47123.0
2024-03-06 10:30:00,78.72,78.85,78.49,78.49,41155.0,78.72,78.85,78.49,78.49,41155.0
2024-03-06 11:00:00,78.48,78.57,78.36,78.44,34843.0,78.48,78.57,78.36,78.44,34843.0
2024-03-06 11:30:00,78.45,78.61,78.3,78.31,55206.0,78.45,78.61,78.3,78.31,55206.0
2024-03-06 12:00:00,78.32,78.66,78.24,78.59,65379.0,78.32,78.66,78.24,78.59,65379.0
2024-03-06 12:30:00,78.6,78.82,78.53,78.66,101665.0,78.6,78.82,78.53,78.66,101665.0
2024-03-06 13:00:00,78.66,78.74,78.49,78.61,61653.0,78.66,78.74,78.49,78.61,61653.0
2024-03-06 13:30:00,78.58,78.58,77.94,78.02,60898.0,78.58,78.58,77.94,78.02,60898.0
2024-03-06 14:00:00,78.0,78.07,77.58,77.9,64701.0,78.0,78.07,77.58,77.9,64701.0
2024-03-06 14:30:00,77.96,78.38,77.74,78.38,80006.0,77.96,78.38,77.74,78.38,80006.0
2024-03-06 15:00:00,78.33,78.42,78.11,78.27,68956.0,78.33,78.42,78.11,78.27,68956.0
2024-03-06 15:30:00,78.28,78.41,78.02,78.16,339924.0,78.28,78.41,78.02,78.16,339924.0
2024-03-07 09:30:00,78.56,79.89,78.56,79.85,117592.0,78.56,79.89,78.56,79.85,117592.0
2024-03-07 10:00:00,79.84,79.95,79.57,79.89,52918.0,79.84,79.95,79.57,79.89,52918.0
2024-03-07 10:30:00,79.89,79.89,79.39,79.49,47432.0,79.89,79.89,79.39,79.49,47432.0
2024-03-07 11:00:00,79.52,79.54,78.9,79.05,81345.0,79.52,79.54,78.9,79.05,81345.0
2024-03-07 11:30:00,79.04,79.22,78.84,79.13,86231.0,79.04,79.22,78.84,79.13,86231.0
2024-03-07 12:00:00,79.16,79.16,78.85,79.1,52526.0,79.16,79.16,78.85,79.1,52526.0
2024-03-07 12:30:00,79.1,79.32,78.88,79.3,72785.0,79.1,79.32,78.88,79.3,72785.0
2024-03-07 13:00:00,79.3,79.31,79.09,79.23,120949.0,79.3,79.31,79.09,79.23,120949.0
2024-03-07 13:30:00,79.25,79.48,79.18,79.29,84319.0,79.25,79.48,79.18,79.29,84319.0
2024-03-07 14:00:00,79.3,79.3,78.87,78.9,72165.0,79.3,79.3,78.87,78.9,72165.0
2024-03-07 14:30:00,78.89,78.94,78.79,78.88,94601.0,78.89,78.94,78.79,78.88,94601.0
2024-03-07 15:00:00,78.88,78.88,78.49,78.53,110010.0,78.88,78.88,78.49,78.53,110010.0
2024-03-07 15:30:00,78.54,78.85,78.54,78.77,291142.0,78.54,78.85,78.54,78.77,291142.0
2024-03-08 09:30:00,79.36,80.0,79.04,79.47,58095.0,79.36,80.0,79.04,79.47,58095.0
2024-03-08 10:00:00,79.47,79.48,78.81,78.87,56964.0,79.47,79.48,78.81,78.87,56964.0
2024-03-08 10:30:00,78.87,79.35,78.69,79.2,127753.0,78.87,79.35,78.69,79.2,127753.0
2024-03-08 11:00:00,79.2,79.36,78.89,78.89,40597.0,79.2,79.36,78.89,78.89,40597.0
2024-03-08 11:30:00,78.89,79.31,78.82,79.1,50931.0,78.89,79.31,78.82,79.1,50931.0
2024-03-08 12:00:00,79.09,79.3,78.98,79.02,34677.0,79.09,79.3,78.98,79.02,34677.0
2024-03-08 12:30:00,79.05,79.06,78.51,78.51,26773.0,79.05,79.06,78.51,78.51,26773.0
2024-03-08 13:00:00,78.48,78.67,78.35,78.45,28394.0,78.48,78.67,78.35,78.45,28394.0
2024-03-08 13:30:00,78.43,78.56,78.14,78.15,21511.0,78.43,78.56,78.14,78.15,21511.0
2024-03-08 14:00:00,78.15,78.46,78.14,78.32,27851.0,78.15,78.46,78.14,78.32,27851.0
2024-03-08 14:30:00,78.33,78.66,78.32,78.51,103289.0,78.33,78.66,78.32,78.51,103289.0
2024-03-08 15:00:00,78.52,78.55,78.23,78.31,45877.0,78.52,78.55,78.23,78.31,45877.0
2024-03-08 15:30:00,78.3,78.37,78.0,78.18,133835.0,78.3,78.37,78.0,78.18,133835.0
2024-03-11 09:30:00,77.69,78.92,77.45,78.28,149515.0,77.69,78.92,77.45,78.28,149515.0
2024-03-11 10:00:00,78.31,78.82,78.11,78.58,50325.0,78.31,78.82,78.11,78.58,50325.0
2024-03-11 10:30:00,78.56,78.57,77.95,78.14,90637.0,78.56,78.57,77.95,78.14,90637.0
2024-03-11 11:00:00,78.08,78.27,78.05,78.24,53931.0,78.08,78.27,78.05,78.24,53931.0
2024-03-11 11:30:00,78.23,78.29,77.9,78.17,101213.0,78.23,78.29,77.9,78.17,101213.0
2024-03-11 12:00:00,78.17,78.47,78.05,78.26,118161.0,78.17,78.47,78.05,78.26,118161.0
2024-03-11 12:30:00,78.26,78.4,78.23,78.26,47059.0,78.26,78.4,78.23,78.26,47059.0
2024-03-11 13:00:00,78.26,78.4,78.12,78.38,69589.0,78.26,78.4,78.12,78.38,69589.0
2024-03-11 13:30:00,78.38,78.47,78.21,78.4,55998.0,78.38,78.47,78.21,78.4,55998.0
2024-03-11 14:00:00,78.4,78.55,78.29,78.52,81440.0,78.4,78.55,78.29,78.52,81440.0
2024-03-11 14:30:00,78.53,78.67,78.49,78.63,57252.0,78.53,78.67,78.49,78.63,57252.0
2024-03-11 15:00:00,78.67,78.74,78.55,78.63,80221.0,78.67,78.74,78.55,78.63,80221.0
2024-03-11 15:30:00,78.63,78.63,78.33,78.52,257177.0,78.63,78.63,78.33,78.52,257177.0
2024-03-12 09:30:00,78.81,79.19,78.02,78.88,65764.0,78.81,79.19,78.02,78.88,65764.0
2024-03-12 10:00:00,78.84,79.0,78.56,78.91,85761.0,78.84,79.0,78.56,78.91,85761.0
2024-03-12 10:30:00,78.91,79.16,78.87,79.11,68455.0,78.91,79.16,78.87,79.11,68455.0
2024-03-12 11:00:00,79.13,79.76,79.08,79.43,80532.0,79.13,79.76,79.08,79.43,80532.0
2024-03-12 11:30:00,79.44,79.44,78.99,79.11,52878.0,79.44,79.44,78.99,79.11,52878.0
2024-03-12 12:00:00,79.12,79.12,78.62,78.73,53913.0,79.12,79.12,78.62,78.73,53913.0
2024-03-12 12:30:00,78.73,78.75,78.3,78.58,53962.0,78.73,78.75,78.3,78.58,53962.0
2024-03-12 13:00:00,78.57,78.61,78.22,78.36,40356.0,78.57,78.61,78.22,78.36,40356.0
2024-03-12 13:30:00,78.36,78.48,78.27,78.43,37605.0,78.36,78.48,78.27,78.43,37605.0
2024-03-12 14:00:00,78.43,78.65,78.39,78.6,69955.0,78.43,78.65,78.39,78.6,69955.0
2024-03-12 14:30:00,78.59,78.83,78.59,78.8,61649.0,78.59,78.83,78.59,78.8,61649.0
2024-03-12 15:00:00,78.8,78.86,78.72,78.77,62391.0,78.8,78.86,78.72,78.77,62391.0
2024-03-12 15:30:00,78.77,78.83,78.5,78.7,176042.0,78.77,78.83,78.5,78.7,176042.0
2024-03-13 09:30:00,78.47,79.94,78.47,79.56,111131.0,78.47,79.94,78.47,79.56,111131.0
2024-03-13 10:00:00,79.57,79.92,79.35,79.86,62613.0,79.57,79.92,79.35,79.86,62613.0
2024-03-13 10:30:00,79.86,79.9,79.47,79.56,50123.0,79.86,79.9,79.47,79.56,50123.0
2024-03-13 11:00:00,79.55,79.99,79.43,79.92,55326.0,79.55,79.99,79.43,79.92,55326.0
2024-03-13 11:30:00,79.88,79.95,79.75,79.92,38051.0,79.88,79.95,79.75,79.92,38051.0
2024-03-13 12:00:00,79.92,80.0,79.34,79.34,69651.0,79.92,80.0,79.34,79.34,69651.0
2024-03-13 12:30:00,79.33,80.01,79.32,79.85,64291.0,79.33,80.01,79.32,79.85,64291.0
2024-03-13 13:00:00,79.85,79.88,79.61,79.62,49299.0,79.85,79.88,79.61,79.62,49299.0
2024-03-13 13:30:00,79.62,79.81,79.55,79.76,56937.0,79.62,79.81,79.55,79.76,56937.0
2024-03-13 14:00:00,79.75,80.09,79.71,79.93,82559.0,79.75,80.09,79.71,79.93,82559.0
2024-03-13 14:30:00,79.91,80.02,79.71,79.98,73998.0,79.91,80.02,79.71,79.98,73998.0
2024-03-13 15:00:00,79.98,80.32,79.82,79.96,103781.0,79.98,80.32,79.82,79.96,103781.0
2024-03-13 15:30:00,79.97,80.08,79.65,79.73,265426.0,79.97,80.08,79.65,79.73,265426.0
2024-03-14 09:30:00,79.14,79.68,77.86,77.91,116225.0,79.14,79.68,77.86,77.91,116225.0
2024-03-14 10:00:00,77.85,78.09,77.62,77.75,84013.0,77.85,78.09,77.62,77.75,84013.0
2024-03-14 10:30:00,77.73,78.1,77.45,77.55,71535.0,77.73,78.1,77.45,77.55,71535.0
2024-03-14 11:00:00,77.56,77.62,77.42,77.44,51581.0,77.56,77.62,77.42,77.44,51581.0
2024-03-14 11:30:00,77.42,77.61,77.29,77.31,62818.0,77.42,77.61,77.29,77.31,62818.0
2024-03-14 12:00:00,77.29,77.29,76.86,77.23,83206.0,77.29,77.29,76.86,77.23,83206.0
2024-03-14 12:30:00,77.2,77.27,76.84,76.85,62280.0,77.2,77.27,76.84,76.85,62280.0
2024-03-14 13:00:00,76.82,76.87,76.51,76.54,65372.0,76.82,76.87,76.51,76.54,65372.0
2024-03-14 13:30:00,76.52,76.76,76.43,76.66,48164.0,76.52,76.76,76.43,76.66,48164.0
2024-03-14 14:00:00,76.64,76.71,76.53,76.56,56936.0,76.64,76.71,76.53,76.56,56936.0
2024-03-14 14:30:00,76.56,76.56,76.32,76.41,67253.0,76.56,76.56,76.32,76.41,67253.0
2024-03-14 15:00:00,76.4,76.41,76.03,76.1,138356.0,76.4,76.41,76.03,76.1,138356.0
2024-03-14 15:30:00,76.1,76.34,75.94,76.23,400716.0,76.1,76.34,75.94,76.23,400716.0
2024-03-15 09:30:00,75.87,77.14,75.0,76.56,296633.0,75.87,77.14,75.0,76.56,296633.0
2024-03-15 10:00:00,76.52,76.61,76.16,76.4,71372.0,76.52,76.61,76.16,76.4,71372.0
2024-03-15 10:30:00,76.4,76.6,76.32,76.6,41181.0,76.4,76.6,76.32,76.6,41181.0
2024-03-15 11:00:00,76.62,76.64,76.27,76.49,37983.0,76.62,76.64,76.27,76.49,37983.0
2024-03-15 11:30:00,76.48,76.48,76.19,76.29,30793.0,76.48,76.48,76.19,76.29,30793.0
2024-03-15 12:00:00,76.29,76.61,76.23,76.49,69407.0,76.29,76.61,76.23,76.49,69407.0
2024-03-15 12:30:00,76.49,76.61,76.27,76.3,41795.0,76.49,76.61,76.27,76.3,41795.0
2024-03-15 13:00:00,76.27,76.54,76.27,76.44,36893.0,76.27,76.54,76.27,76.44,36893.0
2024-03-15 13:30:00,76.41,76.5,76.2,76.31,75534.0,76.41,76.5,76.2,76.31,75534.0
2024-03-15 14:00:00,76.29,76.38,76.17,76.33,75660.0,76.29,76.38,76.17,76.33,75660.0
2024-03-15 14:30:00,76.34,76.65,76.28,76.54,63039.0,76.34,76.65,76.28,76.54,63039.0
2024-03-15 15:00:00,76.55,76.7,76.35,76.67,70038.0,76.55,76.7,76.35,76.67,70038.0
2024-03-15 15:30:00,76.66,77.48,76.62,77.24,547680.0,76.66,77.48,76.62,77.24,547680.0
2024-03-18 09:30:00,78.52,78.59,77.0,77.54,85419.0,78.52,78.59,77.0,77.54,85419.0
2024-03-18 10:00:00,77.54,78.01,77.47,77.78,55529.0,77.54,78.01,77.47,77.78,55529.0
2024-03-18 10:30:00,77.81,78.15,77.77,77.92,32834.0,77.81,78.15,77.77,77.92,32834.0
2024-03-18 11:00:00,77.94,78.04,77.81,78.0,36767.0,77.94,78.04,77.81,78.0,36767.0
2024-03-18 11:30:00,77.98,78.16,77.87,77.97,43440.0,77.98,78.16,77.87,77.97,43440.0
2024-03-18 12:00:00,77.95,78.47,77.91,78.32,65722.0,77.95,78.47,77.91,78.32,65722.0
2024-03-18 12:30:00,78.32,78.45,78.22,78.34,49276.0,78.32,78.45,78.22,78.34,49276.0
2024-03-18 13:00:00,78.33,78.51,78.29,78.46,44409.0,78.33,78.51,78.29,78.46,44409.0
2024-03-18 13:30:00,78.48,78.5,78.32,78.34,52773.0,78.48,78.5,78.32,78.34,52773.0
2024-03-18 14:00:00,78.31,78.33,78.16,78.21,37555.0,78.31,78.33,78.16,78.21,37555.0
2024-03-18 14:30:00,78.21,78.24,78.09,78.12,34770.0,78.21,78.24,78.09,78.12,34770.0
2024-03-18 15:00:00,78.13,78.26,77.98,78.1,83631.0,78.13,78.26,77.98,78.1,83631.0
2024-03-18 15:30:00,78.1,78.1,77.75,77.81,244211.0,78.1,78.1,77.75,77.81,244211.0
2024-03-19 09:30:00,77.57,78.18,76.95,77.08,68556.0,77.57,78.18,76.95,77.08,68556.0
2024-03-19 10:00:00,77.02,77.32,76.97,77.12,25414.0,77.02,77.32,76.97,77.12,25414.0
2024-03-19 10:30:00,77.12,77.48,77.04,77.33,46561.0,77.12,77.48,77.04,77.33,46561.0
2024-03-19 11:00:00,77.31,77.43,77.2,77.42,33864.0,77.31,77.43,77.2,77.42,33864.0
2024-03-19 11:30:00,77.4,77.62,77.37,77.6,22427.0,77.4,77.62,77.37,77.6,22427.0
2024-03-19 12:00:00,77.61,77.61,77.34,77.6,42851.0,77.61,77.61,77.34,77.6,42851.0
2024-03-19 12:30:00,77.64,77.81,77.59,77.69,37509.0,77.64,77.81,77.59,77.69,37509.0
2024-03-19 13:00:00,77.67,77.76,77.41,77.49,28415.0,77.67,77.76,77.41,77.49,28415.0
2024-03-19 13:30:00,77.5,77.73,77.43,77.61,46790.0,77.5,77.73,77.43,77.61,46790.0
2024-03-19 14:00:00,77.62,77.64,77.27,77.41,42851.0,77.62,77.64,77.27,77.41,42851.0
2024-03-19 14:30:00,77.41,77.65,77.39,77.48,38323.0,77.41,77.65,77.39,77.48,38323.0
2024-03-19 15:00:00,77.48,77.9,77.3,77.48,119255.0,77.48,77.9,77.3,77.48,119255.0
2024-03-19 15:30:00,77.48,78.0,77.42,77.93,233886.0,77.48,78.0,77.42,77.93,233886.0
2024-03-20 09:30:00,78.01,78.37,77.98,78.25,48181.0,78.01,78.37,77.98,78.25,48181.0
2024-03-20 10:00:00,78.26,78.42,78.04,78.37,23832.0,78.26,78.42,78.04,78.37,23832.0
2024-03-20 10:30:00,78.4,78.44,78.28,78.38,44923.0,78.4,78.44,78.28,78.38,44923.0
2024-03-20 11:00:00,78.36,78.36,78.09,78.24,54755.0,78.36,78.36,78.09,78.24,54755.0
2024-03-20 11:30:00,78.22,78.32,78.12,78.21,48590.0,78.22,78.32,78.12,78.21,48590.0
2024-03-20 12:00:00,78.2,78.26,78.11,78.14,33383.0,78.2,78.26,78.11,78.14,33383.0
2024-03-20 12:30:00,78.14,78.22,77.99,78.07,41881.0,78.14,78.22,77.99,78.07,41881.0
2024-03-20 13:00:00,78.05,78.13,77.98,78.13,33169.0,78.05,78.13,77.98,78.13,33169.0
2024-03-20 13:30:00,78.12,78.25,78.07,78.16,27853.0,78.12,78.25,78.07,78.16,27853.0
2024-03-20 14:00:00,78.18,78.7,78.16,78.42,69172.0,78.18,78.7,78.16,78.42,69172.0
2024-03-20 14:30:00,78.45,79.2,78.06,79.0,80069.0,78.45,79.2,78.06,79.0,80069.0
2024-03-20 15:00:00,78.94,79.11,78.67,78.96,134838.0,78.94,79.11,78.67,78.96,134838.0
2024-03-20 15:30:00,78.95,79.08,78.51,79.01,302851.0,78.95,79.08,78.51,79.01,302851.0
2024-03-21 09:30:00,79.09,79.92,78.99,79.69,103588.0,79.09,79.92,78.99,79.69,103588.0
2024-03-21 10:00:00,79.75,79.8,79.41,79.75,124504.0,79.75,79.8,79.41,79.75,124504.0
2024-03-21 10:30:00,79.73,80.07,79.66,79.95,151159.0,79.73,80.07,79.66,79.95,151159.0
2024-03-21 11:00:00,79.98,80.26,79.72,80.15,76902.0,79.98,80.26,79.72,80.15,76902.0
2024-03-21 11:30:00,80.12,80.16,79.96,80.0,56582.0,80.12,80.16,79.96,80.0,56582.0
2024-03-21 12:00:00,80.0,80.0,79.6,79.83,72186.0,80.0,80.0,79.6,79.83,72186.0
2024-03-21 12:30:00,79.83,80.07,79.79,79.99,38919.0,79.83,80.07,79.79,79.99,38919.0
2024-03-21 13:00:00,79.97,79.97,79.81,79.94,32005.0,79.97,79.97,79.81,79.94,32005.0
2024-03-21 13:30:00,79.94,79.95,79.79,79.87,47285.0,79.94,79.95,79.79,79.87,47285.0
2024-03-21 14:00:00,79.88,80.08,79.82,80.07,37265.0,79.88,80.08,79.82,80.07,37265.0
2024-03-21 14:30:00,80.07,80.1,80.0,80.07,58290.0,80.07,80.1,80.0,80.07,58290.0
2024-03-21 15:00:00,80.07,80.31,80.03,80.22,38435.0,80.07,80.31,80.03,80.22,38435.0
2024-03-21 15:30:00,80.21,80.66,80.09,80.55,344254.0,80.21,80.66,80.09,80.55,344254.0
2024-03-22 09:30:00,80.16,80.18,79.23,79.32,107141.0,80.16,80.18,79.23,79.32,107141.0
2024-03-22 10:00:00,79.32,79.63,79.28,79.42,112427.0,79.32,79.63,79.28,79.42,112427.0
2024-03-22 10:30:00,79.38,79.41,78.58,78.68,203430.0,79.38,79.41,78.58,78.68,203430.0
2024-03-22 11:00:00,78.7,79.02,78.54,78.97,219138.0,78.7,79.02,78.54,78.97,219138.0
2024-03-22 11:30:00,79.0,79.02,78.49,78.55,83576.0,79.0,79.02,78.49,78.55,83576.0
2024-03-22 12:00:00,78.53,78.61,78.39,78.51,78045.0,78.53,78.61,78.39,78.51,78045.0
2024-03-22 12:30:00,78.51,78.53,78.08,78.1,54119.0,78.51,78.53,78.08,78.1,54119.0
2024-03-22 13:00:00,78.1,78.43,77.9,78.27,79857.0,78.1,78.43,77.9,78.27,79857.0
2024-03-22 13:30:00,78.27,78.49,78.25,78.47,93954.0,78.27,78.49,78.25,78.47,93954.0
2024-03-22 14:00:00,78.48,78.53,78.37,78.45,70391.0,78.48,78.53,78.37,78.45,70391.0
2024-03-22 14:30:00,78.46,78.69,78.35,78.61,86690.0,78.46,78.69,78.35,78.61,86690.0
2024-03-22 15:00:00,78.6,78.7,78.41,78.53,108826.0,78.6,78.7,78.41,78.53,108826.0
2024-03-22 15:30:00,78.54,78.81,78.54,78.73,360740.0,78.54,78.81,78.54,78.73,360740.0
2024-03-25 09:30:00,79.19,79.88,78.77,79.41,124723.0,79.19,79.88,78.77,79.41,124723.0
2024-03-25 10:00:00,79.42,79.45,78.54,78.62,67021.0,79.42,79.45,78.54,78.62,67021.0
2024-03-25 10:30:00,78.6,78.6,78.15,78.15,79417.0,78.6,78.6,78.15,78.15,79417.0
2024-03-25 11:00:00,78.11,78.51,78.09,78.34,58632.0,78.11,78.51,78.09,78.34,58632.0
2024-03-25 11:30:00,78.33,78.72,78.32,78.68,19909.0,78.33,78.72,78.32,78.68,19909.0
2024-03-25 12:00:00,78.67,78.81,78.58,78.65,24862.0,78.67,78.81,78.58,78.65,24862.0
2024-03-25 12:30:00,78.61,78.66,78.36,78.57,30041.0,78.61,78.66,78.36,78.57,30041.0
2024-03-25 13:00:00,78.57,78.65,78.28,78.34,33750.0,78.57,78.65,78.28,78.34,33750.0
2024-03-25 13:30:00,78.34,78.6,78.33,78.56,21677.0,78.34,78.6,78.33,78.56,21677.0
2024-03-25 14:00:00,78.56,78.89,78.54,78.89,29612.0,78.56,78.89,78.54,78.89,29612.0
2024-03-25 14:30:00,78.91,78.93,78.7,78.7,31310.0,78.91,78.93,78.7,78.7,31310.0
2024-03-25 15:00:00,78.71,78.78,78.62,78.76,48308.0,78.71,78.78,78.62,78.76,48308.0
2024-03-25 15:30:00,78.76,79.21,78.75,79.08,235335.0,78.76,79.21,78.75,79.08,235335.0
2024-03-26 09:30:00,79.35,79.6,78.27,78.27,113057.0,79.35,79.6,78.27,78.27,113057.0
2024-03-26 10:00:00,78.27,78.42,78.13,78.33,57192.0,78.27,78.42,78.13,78.33,57192.0
2024-03-26 10:30:00,78.34,78.75,78.34,78.68,43595.0,78.34,78.75,78.34,78.68,43595.0
2024-03-26 11:00:00,78.65,78.66,78.19,78.23,44482.0,78.65,78.66,78.19,78.23,44482.0
2024-03-26 11:30:00,78.18,78.23,77.78,77.9,84826.0,78.18,78.23,77.78,77.9,84826.0
2024-03-26 12:00:00,77.88,78.02,77.78,77.94,87444.0,77.88,78.02,77.78,77.94,87444.0
2024-03-26 12:30:00,77.94,77.99,77.75,77.84,57957.0,77.94,77.99,77.75,77.84,57957.0
2024-03-26 13:00:00,77.84,78.02,77.79,78.02,46976.0,77.84,78.02,77.79,78.02,46976.0
2024-03-26 13:30:00,78.01,78.23,77.77,77.8,53446.0,78.01,78.23,77.77,77.8,53446.0
2024-03-26 14:00:00,77.8,77.85,77.49,77.54,54145.0,77.8,77.85,77.49,77.54,54145.0
2024-03-26 14:30:00,77.5,77.58,77.24,77.36,57053.0,77.5,77.58,77.24,77.36,57053.0
2024-03-26 15:00:00,77.33,77.33,77.05,77.12,74404.0,77.33,77.33,77.05,77.12,74404.0
2024-03-26 15:30:00,77.14,77.14,76.41,76.57,402864.0,77.14,77.14,76.41,76.57,402864.0
2024-03-27 09:30:00,77.04,77.74,76.75,77.52,109749.0,77.04,77.74,76.75,77.52,109749.0
2024-03-27 10:00:00,77.56,77.66,77.05,77.63,130278.0,77.56,77.66,77.05,77.63,130278.0
2024-03-27 10:30:00,77.67,77.95,77.53,77.8,160551.0,77.67,77.95,77.53,77.8,160551.0
2024-03-27 11:00:00,77.8,78.19,77.73,78.19,146118.0,77.8,78.19,77.73,78.19,146118.0
2024-03-27 11:30:00,78.17,78.28,77.95,78.22,84157.0,78.17,78.28,77.95,78.22,84157.0
2024-03-27 12:00:00,78.22,78.5,78.19,78.25,111126.0,78.22,78.5,78.19,78.25,111126.0
2024-03-27 12:30:00,78.23,78.54,78.17,78.54,122345.0,78.23,78.54,78.17,78.54,122345.0
2024-03-27 13:00:00,78.58,78.62,78.48,78.58,69291.0,78.58,78.62,78.48,78.58,69291.0
2024-03-27 13:30:00,78.57,78.75,78.5,78.61,172942.0,78.57,78.75,78.5,78.61,172942.0
2024-03-27 14:00:00,78.62,78.66,78.43,78.51,87810.0,78.62,78.66,78.43,78.51,87810.0
2024-03-27 14:30:00,78.49,78.52,78.26,78.47,71845.0,78.49,78.52,78.26,78.47,71845.0
2024-03-27 15:00:00,78.5,78.52,78.15,78.48,75876.0,78.5,78.52,78.15,78.48,75876.0
2024-03-27 15:30:00,78.48,78.67,78.39,78.67,371307.0,78.48,78.67,78.39,78.67,371307.0
2024-03-28 09:30:00,79.06,79.36,78.47,79.07,126324.0,79.06,79.36,78.47,79.07,126324.0
2024-03-28 10:00:00,79.1,79.84,78.5,78.94,207074.0,79.1,79.84,78.5,78.94,207074.0
2024-03-28 10:30:00,78.98,79.48,78.97,79.21,109377.0,78.98,79.48,78.97,79.21,109377.0
2024-03-28 11:00:00,79.2,79.23,78.88,79.21,142082.0,79.2,79.23,78.88,79.21,142082.0
2024-03-28 11:30:00,79.21,79.28,79.04,79.14,85832.0,79.21,79.28,79.04,79.14,85832.0
2024-03-28 12:00:00,79.14,79.22,78.82,78.87,76467.0,79.14,79.22,78.82,78.87,76467.0
2024-03-28 12:30:00,78.84,78.86,78.63,78.83,73451.0,78.84,78.86,78.63,78.83,73451.0
2024-03-28 13:00:00,78.82,78.99,78.71,78.96,69700.0,78.82,78.99,78.71,78.96,69700.0
2024-03-28 13:30:00,78.97,79.08,78.9,78.97,51363.0,78.97,79.08,78.9,78.97,51363.0
2024-03-28 14:00:00,78.98,79.11,78.87,79.05,83085.0,78.98,79.11,78.87,79.05,83085.0
2024-03-28 14:30:00,79.05,79.26,78.99,79.2,128977.0,79.05,79.26,78.99,79.2,128977.0
2024-03-28 15:00:00,79.2,79.39,79.0,79.38,116066.0,79.2,79.39,79.0,79.38,116066.0
2024-03-28 15:30:00,79.39,79.71,79.35,79.62,273580.0,79.39,79.71,79.35,79.62,273580.0
2024-04-01 09:30:00,80.13,80.81,79.6,80.67,85123.0,80.13,80.81,79.6,80.67,85123.0
2024-04-01 10:00:00,80.64,80.64,79.55,79.73,66224.0,80.64,80.64,79.55,79.73,66224.0
2024-04-01 10:30:00,79.71,80.06,79.44,79.94,96531.0,79.71,80.06,79.44,79.94,96531.0
2024-04-01 11:00:00,79.94,80.33,79.92,80.32,50035.0,79.94,80.33,79.92,80.32,50035.0
2024-04-01 11:30:00,80.3,80.33,79.67,79.7,45905.0,80.3,80.33,79.67,79.7,45905.0
2024-04-01 12:00:00,79.71,79.99,79.67,79.91,47673.0,79.71,79.99,79.67,79.91,47673.0
2024-04-01 12:30:00,79.92,79.92,79.34,79.34,36356.0,79.92,79.92,79.34,79.34,36356.0
2024-04-01 13:00:00,79.34,79.48,79.16,79.4,46613.0,79.34,79.48,79.16,79.4,46613.0
2024-04-01 13:30:00,79.42,79.44,79.23,79.29,51602.0,79.42,79.44,79.23,79.29,51602.0
2024-04-01 14:00:00,79.29,79.35,79.17,79.21,64064.0,79.29,79.35,79.17,79.21,64064.0
2024-04-01 14:30:00,79.2,79.2,78.97,78.98,54368.0,79.2,79.2,78.97,78.98,54368.0
2024-04-01 15:00:00,78.97,79.02,78.81,78.86,90800.0,78.97,79.02,78.81,78.86,90800.0
2024-04-01 15:30:00,78.85,79.1,78.75,78.78,197267.0,78.85,79.1,78.75,78.78,197267.0
2024-04-02 09:30:00,77.51,77.8,76.77,77.31,103431.0,77.51,77.8,76.77,77.31,103431.0
2024-04-02 10:00:00,77.34,77.58,76.65,76.67,43540.0,77.34,77.58,76.65,76.67,43540.0
2024-04-02 10:30:00,76.67,76.99,76.67,76.94,43240.0,76.67,76.99,76.67,76.94,43240.0
2024-04-02 11:00:00,76.97,77.27,76.97,77.0,52836.0,76.97,77.27,76.97,77.0,52836.0
2024-04-02 11:30:00,77.02,77.35,76.99,77.31,65350.0,77.02,77.35,76.99,77.31,65350.0
2024-04-02 12:00:00,77.3,77.31,77.02,77.09,26640.0,77.3,77.31,77.02,77.09,26640.0
2024-04-02 12:30:00,77.1,77.25,77.08,77.22,32383.0,77.1,77.25,77.08,77.22,32383.0
2024-04-02 13:00:00,77.25,77.26,77.03,77.03,33924.0,77.25,77.26,77.03,77.03,33924.0
2024-04-02 13:30:00,77.03,77.28,76.91,77.2,37283.0,77.03,77.28,76.91,77.2,37283.0
2024-04-02 14:00:00,77.18,77.25,77.16,77.16,23990.0,77.18,77.25,77.16,77.16,23990.0
2024-04-02 14:30:00,77.15,77.19,76.98,77.19,43850.0,77.15,77.19,76.98,77.19,43850.0
2024-04-02 15:00:00,77.19,77.3,77.04,77.08,54187.0,77.19,77.3,77.04,77.08,54187.0
2024-04-02 15:30:00,77.07,77.28,77.03,77.17,192316.0,77.07,77.28,77.03,77.17,192316.0
2024-04-03 09:30:00,76.84,77.68,76.81,76.88,56159.0,76.84,77.68,76.81,76.88,56159.0
2024-04-03 10:00:00,76.98,77.16,76.5,76.51,44927.0,76.98,77.16,76.5,76.51,44927.0
2024-04-03 10:30:00,76.5,76.92,76.46,76.78,59479.0,76.5,76.92,76.46,76.78,59479.0
2024-04-03 11:00:00,76.75,77.15,76.74,77.12,60781.0,76.75,77.15,76.74,77.12,60781.0
2024-04-03 11:30:00,77.13,77.3,77.04,77.23,55145.0,77.13,77.3,77.04,77.23,55145.0
2024-04-03 12:00:00,77.22,77.36,76.88,77.0,62780.0,77.22,77.36,76.88,77.0,62780.0
2024-04-03 12:30:00,76.97,77.16,76.97,77.12,43678.0,76.97,77.16,76.97,77.12,43678.0
2024-04-03 13:00:00,77.13,77.31,76.93,76.98,30617.0,77.13,77.31,76.93,76.98,30617.0
2024-04-03 13:30:00,76.98,77.15,76.88,76.91,37818.0,76.98,77.15,76.88,76.91,37818.0
2024-04-03 14:00:00,76.92,77.08,76.82,77.06,80138.0,76.92,77.08,76.82,77.06,80138.0
2024-04-03 14:30:00,77.04,77.23,76.98,77.2,143054.0,77.04,77.23,76.98,77.2,143054.0
2024-04-03 15:00:00,77.2,77.32,77.14,77.19,75554.0,77.2,77.32,77.14,77.19,75554.0
2024-04-03 15:30:00,77.17,77.62,77.13,77.58,262620.0,77.17,77.62,77.13,77.58,262620.0
2024-04-04 09:30:00,78.42,78.59,77.75,78.31,71699.0,78.42,78.59,77.75,78.31,71699.0
2024-04-04 10:00:00,78.32,78.38,78.0,78.14,59140.0,78.32,78.38,78.0,78.14,59140.0
2024-04-04 10:30:00,78.15,78.54,78.11,78.29,84073.0,78.15,78.54,78.11,78.29,84073.0
2024-04-04 11:00:00,78.28,78.38,78.15,78.25,31029.0,78.28,78.38,78.15,78.25,31029.0
2024-04-04 11:30:00,78.26,78.88,78.24,78.83,83373.0,78.26,78.88,78.24,78.83,83373.0
2024-04-04 12:00:00,78.83,78.96,78.72,78.86,60769.0,78.83,78.96,78.72,78.86,60769.0
2024-04-04 12:30:00,78.87,78.87,78.47,78.61,55497.0,78.87,78.87,78.47,78.61,55497.0
2024-04-04 13:00:00,78.59,78.75,78.53,78.54,22863.0,78.59,78.75,78.53,78.54,22863.0
2024-04-04 13:30:00,78.52,78.69,78.22,78.22,54616.0,78.52,78.69,78.22,78.22,54616.0
2024-04-04 14:00:00,78.2,78.2,77.27,77.28,38214.0,78.2,78.2,77.27,77.28,38214.0
2024-04-04 14:30:00,77.18,77.18,76.14,76.2,56966.0,77.18,77.18,76.14,76.2,56966.0
2024-04-04 15:00:00,76.15,76.15,75.58,75.58,71222.0,76.15,76.15,75.58,75.58,71222.0
2024-04-04 15:30:00,75.58,75.7,75.23,75.27,419314.0,75.58,75.7,75.23,75.27,419314.0
2024-04-05 09:30:00,75.53,76.6,75.36,76.0,144951.0,75.53,76.6,75.36,76.0,144951.0
2024-04-05 10:00:00,75.98,75.99,74.99,75.11,55343.0,75.98,75.99,74.99,75.11,55343.0
2024-04-05 10:30:00,75.14,75.61,75.14,75.5,30016.0,75.14,75.61,75.14,75.5,30016.0
2024-04-05 11:00:00,75.49,75.49,74.5,74.65,144623.0,75.49,75.49,74.5,74.65,144623.0
2024-04-05 11:30:00,74.69,75.19,74.44,74.97,86775.0,74.69,75.19,74.44,74.97,86775.0
2024-04-05 12:00:00,75.01,75.2,74.73,75.03,64389.0,75.01,75.2,74.73,75.03,64389.0
2024-04-05 12:30:00,75.05,75.05,74.85,75.0,46808.0,75.05,75.05,74.85,75.0,46808.0
2024-04-05 13:00:00,74.98,75.01,74.78,74.82,59403.0,74.98,75.01,74.78,74.82,59403.0
2024-04-05 13:30:00,74.84,74.84,74.39,74.44,68716.0,74.84,74.84,74.39,74.44,68716.0
2024-04-05 14:00:00,74.45,74.88,74.34,74.62,40689.0,74.45,74.88,74.34,74.62,40689.0
2024-04-05 14:30:00,74.65,74.7,74.49,74.6,31174.0,74.65,74.7,74.49,74.6,31174.0
2024-04-05 15:00:00,74.59,74.73,74.47,74.52,49149.0,74.59,74.73,74.47,74.52,49149.0
2024-04-05 15:30:00,74.51,74.77,74.4,74.73,247182.0,74.51,74.77,74.4,74.73,247182.0
2024-04-08 09:30:00,75.2,76.55,75.17,76.36,233480.0,75.2,76.55,75.17,76.36,233480.0
2024-04-08 10:00:00,76.35,76.53,75.81,76.03,96364.0,76.35,76.53,75.81,76.03,96364.0
2024-04-08 10:30:00,76.02,76.39,75.93,76.33,317846.0,76.02,76.39,75.93,76.33,317846.0
2024-04-08 11:00:00,76.33,76.44,76.01,76.08,87369.0,76.33,76.44,76.01,76.08,87369.0
2024-04-08 11:30:00,76.08,76.08,75.6,75.67,53828.0,76.08,76.08,75.6,75.67,53828.0
2024-04-08 12:00:00,75.64,75.92,75.58,75.92,46742.0,75.64,75.92,75.58,75.92,46742.0
2024-04-08 12:30:00,75.92,76.21,75.84,76.16,92944.0,75.92,76.21,75.84,76.16,92944.0
2024-04-08 13:00:00,76.2,76.76,76.18,76.67,202602.0,76.2,76.76,76.18,76.67,202602.0
2024-04-08 13:30:00,76.69,77.22,76.69,77.1,111838.0,76.69,77.22,76.69,77.1,111838.0
2024-04-08 14:00:00,77.09,77.11,76.65,76.66,62886.0,77.09,77.11,76.65,76.66,62886.0
2024-04-08 14:30:00,76.64,76.64,76.19,76.25,57067.0,76.64,76.64,76.19,76.25,57067.0
2024-04-08 15:00:00,76.24,76.36,76.12,76.28,68814.0,76.24,76.36,76.12,76.28,68814.0
2024-04-08 15:30:00,76.26,76.3,75.74,76.06,335484.0,76.26,76.3,75.74,76.06,335484.0
2024-04-09 09:30:00,76.51,77.86,76.28,77.06,88303.0,76.51,77.86,76.28,77.06,88303.0
2024-04-09 10:00:00,77.05,77.87,77.05,77.63,105297.0,77.05,77.87,77.05,77.63,105297.0
2024-04-09 10:30:00,77.46,77.51,77.2,77.48,44019.0,77.46,77.51,77.2,77.48,44019.0
2024-04-09 11:00:00,77.45,77.9,77.45,77.55,41601.0,77.45,77.9,77.45,77.55,41601.0
2024-04-09 11:30:00,77.58,78.18,77.46,78.09,101238.0,77.58,78.18,77.46,78.09,101238.0
2024-04-09 12:00:00,78.05,78.38,77.99,78.32,124441.0,78.05,78.38,77.99,78.32,124441.0
2024-04-09 12:30:00,78.33,78.43,78.17,78.33,62761.0,78.33,78.43,78.17,78.33,62761.0
2024-04-09 13:00:00,78.33,78.58,78.15,78.18,49808.0,78.33,78.58,78.15,78.18,49808.0
2024-04-09 13:30:00,78.19,78.63,78.18,78.5,49883.0,78.19,78.63,78.18,78.5,49883.0
2024-04-09 14:00:00,78.48,78.52,78.26,78.34,33675.0,78.48,78.52,78.26,78.34,33675.0
2024-04-09 14:30:00,78.36,78.56,78.34,78.53,75190.0,78.36,78.56,78.34,78.53,75190.0
2024-04-09 15:00:00,78.54,78.83,78.14,78.8,105822.0,78.54,78.83,78.14,78.8,105822.0
2024-04-09 15:30:00,78.8,78.99,78.56,78.93,348841.0,78.8,78.99,78.56,78.93,348841.0
2024-04-10 09:30:00,77.0,77.39,75.17,75.47,168109.0,77.0,77.39,75.17,75.47,168109.0
2024-04-10 10:00:00,75.47,76.02,75.16,75.87,131570.0,75.47,76.02,75.16,75.87,131570.0
2024-04-10 10:30:00,75.86,75.94,75.37,75.85,64187.0,75.86,75.94,75.37,75.85,64187.0
2024-04-10 11:00:00,75.84,75.9,75.07,75.19,81541.0,75.84,75.9,75.07,75.19,81541.0
2024-04-10 11:30:00,75.26,75.27,74.8,74.85,70414.0,75.26,75.27,74.8,74.85,70414.0
2024-04-10 12:00:00,74.81,75.0,74.51,74.91,48646.0,74.81,75.0,74.51,74.91,48646.0
2024-04-10 12:30:00,74.92,75.02,74.78,74.94,33217.0,74.92,75.02,74.78,74.94,33217.0
2024-04-10 13:00:00,75.02,75.03,74.47,74.83,60977.0,75.02,75.03,74.47,74.83,60977.0
2024-04-10 13:30:00,74.81,74.95,74.5,74.73,60380.0,74.81,74.95,74.5,74.73,60380.0
2024-04-10 14:00:00,74.78,74.83,74.43,74.5,72356.0,74.78,74.83,74.43,74.5,72356.0
2024-04-10 14:30:00,74.49,74.65,74.34,74.4,67132.0,74.49,74.65,74.34,74.4,67132.0
2024-04-10 15:00:00,74.38,75.14,74.28,74.97,75331.0,74.38,75.14,74.28,74.97,75331.0
2024-04-10 15:30:00,74.97,75.28,74.73,74.95,280645.0,74.97,75.28,74.73,74.95,280645.0
2024-04-11 09:30:00,75.2,75.2,74.6,74.75,70932.0,75.2,75.2,74.6,74.75,70932.0
2024-04-11 10:00:00,74.74,74.74,74.23,74.25,57525.0,74.74,74.74,74.23,74.25,57525.0
2024-04-11 10:30:00,74.25,74.71,74.22,74.35,46416.0,74.25,74.71,74.22,74.35,46416.0
2024-04-11 11:00:00,74.33,74.4,73.94,74.23,95037.0,74.33,74.4,73.94,74.23,95037.0
2024-04-11 11:30:00,74.19,74.86,73.85,74.82,50993.0,74.19,74.86,73.85,74.82,50993.0
2024-04-11 12:00:00,74.81,75.17,74.8,75.13,48346.0,74.81,75.17,74.8,75.13,48346.0
2024-04-11 12:30:00,75.13,75.5,75.07,75.31,78231.0,75.13,75.5,75.07,75.31,78231.0
2024-04-11 13:00:00,75.32,75.7,75.31,75.64,51108.0,75.32,75.7,75.31,75.64,51108.0
2024-04-11 13:30:00,75.62,75.67,75.32,75.59,42543.0,75.62,75.67,75.32,75.59,42543.0
2024-04-11 14:00:00,75.59,75.97,75.59,75.83,30463.0,75.59,75.97,75.59,75.83,30463.0
2024-04-11 14:30:00,75.85,75.94,75.71,75.71,33950.0,75.85,75.94,75.71,75.71,33950.0
2024-04-11 15:00:00,75.73,75.93,75.62,75.84,36665.0,75.73,75.93,75.62,75.84,36665.0
2024-04-11 15:30:00,75.81,75.95,75.68,75.76,151726.0,75.81,75.95,75.68,75.76,151726.0
2024-04-12 09:30:00,75.1,75.15,74.02,74.16,67785.0,75.1,75.15,74.02,74.16,67785.0
2024-04-12 10:00:00,74.18,74.21,73.71,74.1,106239.0,74.18,74.21,73.71,74.1,106239.0
2024-04-12 10:30:00,74.09,74.47,73.86,74.32,119979.0,74.09,74.47,73.86,74.32,119979.0
2024-04-12 11:00:00,74.33,74.44,73.93,74.02,73234.0,74.33,74.44,73.93,74.02,73234.0
2024-04-12 11:30:00,73.95,74.16,73.9,73.98,57669.0,73.95,74.16,73.9,73.98,57669.0
2024-04-12 12:00:00,74.0,74.1,73.91,73.95,48396.0,74.0,74.1,73.91,73.95,48396.0
2024-04-12 12:30:00,73.95,73.97,73.69,73.79,38912.0,73.95,73.97,73.69,73.79,38912.0
2024-04-12 13:00:00,73.79,73.79,73.42,73.45,30230.0,73.79,73.79,73.42,73.45,30230.0
2024-04-12 13:30:00,73.44,73.8,73.39,73.66,64635.0,73.44,73.8,73.39,73.66,64635.0
2024-04-12 14:00:00,73.63,73.92,73.59,73.89,47608.0,73.63,73.92,73.59,73.89,47608.0
2024-04-12 14:30:00,73.91,73.99,73.8,73.92,57494.0,73.91,73.99,73.8,73.92,57494.0
2024-04-12 15:00:00,73.91,73.97,73.79,73.8,56988.0,73.91,73.97,73.79,73.8,56988.0
2024-04-12 15:30:00,73.8,74.2,73.63,74.19,248090.0,73.8,74.2,73.63,74.19,248090.0
2024-04-15 09:30:00,74.45,74.89,74.04,74.38,97833.0,74.45,74.89,74.04,74.38,97833.0
2024-04-15 10:00:00,74.4,74.41,73.05,73.1,92846.0,74.4,74.41,73.05,73.1,92846.0
2024-04-15 10:30:00,73.1,73.44,73.03,73.39,44489.0,73.1,73.44,73.03,73.39,44489.0
2024-04-15 11:00:00,73.39,73.51,73.19,73.39,98746.0,73.39,73.51,73.19,73.39,98746.0
2024-04-15 11:30:00,73.4,73.81,73.4,73.77,43518.0,73.4,73.81,73.4,73.77,43518.0
2024-04-15 12:00:00,73.75,73.89,73.55,73.69,90660.0,73.75,73.89,73.55,73.69,90660.0
2024-04-15 12:30:00,73.7,73.76,73.56,73.62,49435.0,73.7,73.76,73.56,73.62,49435.0
2024-04-15 13:00:00,73.62,73.7,73.05,73.12,60999.0,73.62,73.7,73.05,73.12,60999.0
2024-04-15 13:30:00,73.11,73.34,72.97,73.33,95882.0,73.11,73.34,72.97,73.33,95882.0
2024-04-15 14:00:00,73.31,73.32,72.91,72.95,96063.0,73.31,73.32,72.91,72.95,96063.0
2024-04-15 14:30:00,72.95,73.09,72.67,72.74,88380.0,72.95,73.09,72.67,72.74,88380.0
2024-04-15 15:00:00,72.71,72.94,72.62,72.69,69170.0,72.71,72.94,72.62,72.69,69170.0
2024-04-15 15:30:00,72.68,73.22,72.68,73.0,186744.0,72.68,73.22,72.68,73.0,186744.0
2024-04-16 09:30:00,72.1,72.78,71.63,71.94,63338.0,72.1,72.78,71.63,71.94,63338.0
2024-04-16 10:00:00,71.94,72.78,71.94,72.55,100532.0,71.94,72.78,71.94,72.55,100532.0
2024-04-16 10:30:00,72.55,72.61,72.1,72.15,72738.0,72.55,72.61,72.1,72.15,72738.0
2024-04-16 11:00:00,72.16,72.5,72.1,72.44,62036.0,72.16,72.5,72.1,72.44,62036.0
2024-04-16 11:30:00,72.45,72.75,72.39,72.58,64804.0,72.45,72.75,72.39,72.58,64804.0
2024-04-16 12:00:00,72.57,72.61,72.39,72.52,61541.0,72.57,72.61,72.39,72.52,61541.0
2024-04-16 12:30:00,72.53,72.63,72.32,72.33,86278.0,72.53,72.63,72.32,72.33,86278.0
2024-04-16 13:00:00,72.35,72.51,72.12,72.14,80920.0,72.35,72.51,72.12,72.14,80920.0
2024-04-16 13:30:00,72.14,72.29,71.6,72.11,55551.0,72.14,72.29,71.6,72.11,55551.0
2024-04-16 14:00:00,72.07,72.49,71.72,71.85,39418.0,72.07,72.49,71.72,71.85,39418.0
2024-04-16 14:30:00,71.85,72.35,71.83,72.35,68619.0,71.85,72.35,71.83,72.35,68619.0
2024-04-16 15:00:00,72.36,72.36,72.08,72.28,86622.0,72.36,72.36,72.08,72.28,86622.0
2024-04-16 15:30:00,72.26,72.26,71.8,71.93,263909.0,72.26,72.26,71.8,71.93,263909.0
2024-04-17 09:30:00,71.15,71.89,70.69,71.03,215113.0,71.15,71.89,70.69,71.03,215113.0
2024-04-17 10:00:00,71.04,71.06,70.61,70.89,171473.0,71.04,71.06,70.61,70.89,171473.0
2024-04-17 10:30:00,70.87,70.97,70.54,70.58,125135.0,70.87,70.97,70.54,70.58,125135.0
2024-04-17 11:00:00,70.59,70.77,70.1,70.17,182017.0,70.59,70.77,70.1,70.17,182017.0
2024-04-17 11:30:00,70.17,70.53,69.93,70.52,131805.0,70.17,70.53,69.93,70.52,131805.0
2024-04-17 12:00:00,70.51,70.51,69.85,69.89,310630.0,70.51,70.51,69.85,69.89,310630.0
2024-04-17 12:30:00,69.88,70.21,69.87,70.14,96381.0,69.88,70.21,69.87,70.14,96381.0
2024-04-17 13:00:00,70.15,70.64,70.14,70.49,66104.0,70.15,70.64,70.14,70.49,66104.0
2024-04-17 13:30:00,70.49,70.53,70.07,70.16,152291.0,70.49,70.53,70.07,70.16,152291.0
2024-04-17 14:00:00,70.13,70.23,69.89,69.96,141615.0,70.13,70.23,69.89,69.96,141615.0
2024-04-17 14:30:00,69.97,70.31,69.83,69.91,171936.0,69.97,70.31,69.83,69.91,171936.0
2024-04-17 15:00:00,69.87,69.93,69.45,69.67,210298.0,69.87,69.93,69.45,69.67,210298.0
2024-04-17 15:30:00,69.68,69.86,69.3,69.34,544800.0,69.68,69.86,69.3,69.34,544800.0
2024-04-18 09:30:00,70.06,70.06,68.84,69.59,123597.0,70.06,70.06,68.84,69.59,123597.0
2024-04-18 10:00:00,69.59,69.95,69.32,69.84,70276.0,69.59,69.95,69.32,69.84,70276.0
2024-04-18 10:30:00,69.83,70.13,69.68,69.91,63163.0,69.83,70.13,69.68,69.91,63163.0
2024-04-18 11:00:00,69.96,70.05,69.83,69.92,72714.0,69.96,70.05,69.83,69.92,72714.0
2024-04-18 11:30:00,69.88,69.92,69.67,69.77,50481.0,69.88,69.92,69.67,69.77,50481.0
2024-04-18 12:00:00,69.78,70.03,69.73,69.92,53977.0,69.78,70.03,69.73,69.92,53977.0
2024-04-18 12:30:00,69.94,69.94,69.7,69.74,44288.0,69.94,69.94,69.7,69.74,44288.0
2024-04-18 13:00:00,69.75,69.77,69.39,69.71,64669.0,69.75,69.77,69.39,69.71,64669.0
2024-04-18 13:30:00,69.71,69.79,69.32,69.41,46957.0,69.71,69.79,69.32,69.41,46957.0
2024-04-18 14:00:00,69.38,69.45,69.12,69.25,38338.0,69.38,69.45,69.12,69.25,38338.0
2024-04-18 14:30:00,69.26,69.32,69.08,69.13,57334.0,69.26,69.32,69.08,69.13,57334.0
2024-04-18 15:00:00,69.12,69.32,69.08,69.28,106679.0,69.12,69.32,69.08,69.28,106679.0
2024-04-18 15:30:00,69.28,69.45,69.23,69.31,233077.0,69.28,69.45,69.23,69.31,233077.0
2024-04-19 09:30:00,68.92,69.85,68.92,69.74,217810.0,68.92,69.85,68.92,69.74,217810.0
2024-04-19 10:00:00,69.8,69.99,69.29,69.53,80577.0,69.8,69.99,69.29,69.53,80577.0
2024-04-19 10:30:00,69.53,69.73,69.36,69.54,65131.0,69.53,69.73,69.36,69.54,65131.0
2024-04-19 11:00:00,69.52,69.69,69.35,69.43,35558.0,69.52,69.69,69.35,69.43,35558.0
2024-04-19 11:30:00,69.4,69.57,69.3,69.42,93930.0,69.4,69.57,69.3,69.42,93930.0
2024-04-19 12:00:00,69.42,69.55,69.19,69.23,37688.0,69.42,69.55,69.19,69.23,37688.0
2024-04-19 12:30:00,69.23,69.68,69.19,69.53,36973.0,69.23,69.68,69.19,69.53,36973.0
2024-04-19 13:00:00,69.55,69.68,69.47,69.53,49916.0,69.55,69.68,69.47,69.53,49916.0
2024-04-19 13:30:00,69.5,69.77,69.42,69.73,42060.0,69.5,69.77,69.42,69.73,42060.0
2024-04-19 14:00:00,69.72,69.73,69.34,69.34,39366.0,69.72,69.73,69.34,69.34,39366.0
2024-04-19 14:30:00,69.34,69.43,69.21,69.38,45958.0,69.34,69.43,69.21,69.38,45958.0
2024-04-19 15:00:00,69.4,69.66,69.35,69.58,55759.0,69.4,69.66,69.35,69.58,55759.0
2024-04-19 15:30:00,69.57,69.82,69.34,69.61,203182.0,69.57,69.82,69.34,69.61,203182.0
2024-04-22 09:30:00,70.27,70.27,69.22,70.01,99926.0,70.27,70.27,69.22,70.01,99926.0
2024-04-22 10:00:00,70.05,70.45,69.97,70.24,88049.0,70.05,70.45,69.97,70.24,88049.0
2024-04-22 10:30:00,70.24,70.32,69.84,69.84,29649.0,70.24,70.32,69.84,69.84,29649.0
2024-04-22 11:00:00,69.8,69.86,69.55,69.67,28633.0,69.8,69.86,69.55,69.67,28633.0
2024-04-22 11:30:00,69.68,69.77,69.55,69.74,58133.0,69.68,69.77,69.55,69.74,58133.0
2024-04-22 12:00:00,69.74,70.13,69.72,70.0,99380.0,69.74,70.13,69.72,70.0,99380.0
2024-04-22 12:30:00,70.0,70.01,69.63,69.7,138822.0,70.0,70.01,69.63,69.7,138822.0
2024-04-22 13:00:00,69.7,69.9,69.55,69.78,102296.0,69.7,69.9,69.55,69.78,102296.0
2024-04-22 13:30:00,69.79,70.28,69.73,70.12,79241.0,69.79,70.28,69.73,70.12,79241.0
2024-04-22 14:00:00,70.11,70.42,70.03,70.41,41462.0,70.11,70.42,70.03,70.41,41462.0
2024-04-22 14:30:00,70.43,70.45,70.2,70.38,59650.0,70.43,70.45,70.2,70.38,59650.0
2024-04-22 15:00:00,70.37,70.43,70.19,70.32,46648.0,70.37,70.43,70.19,70.32,46648.0
2024-04-22 15:30:00,70.31,70.34,69.97,70.11,269753.0,70.31,70.34,69.97,70.11,269753.0
2024-04-23 09:30:00,70.12,70.89,69.69,70.79,114805.0,70.12,70.89,69.69,70.79,114805.0
2024-04-23 10:00:00,70.79,70.95,70.57,70.75,73598.0,70.79,70.95,70.57,70.75,73598.0
2024-04-23 10:30:00,70.73,70.91,70.52,70.54,55920.0,70.73,70.91,70.52,70.54,55920.0
2024-04-23 11:00:00,70.55,70.92,70.23,70.89,67375.0,70.55,70.92,70.23,70.89,67375.0
2024-04-23 11:30:00,70.91,70.97,70.57,70.62,47648.0,70.91,70.97,70.57,70.62,47648.0
2024-04-23 12:00:00,70.61,70.75,70.56,70.69,34474.0,70.61,70.75,70.56,70.69,34474.0
2024-04-23 12:30:00,70.73,70.82,70.59,70.73,38401.0,70.73,70.82,70.59,70.73,38401.0
2024-04-23 13:00:00,70.71,70.79,70.63,70.73,31153.0,70.71,70.79,70.63,70.73,31153.0
2024-04-23 13:30:00,70.72,70.84,70.55,70.55,51383.0,70.72,70.84,70.55,70.55,51383.0
2024-04-23 14:00:00,70.55,70.72,70.51,70.72,62418.0,70.55,70.72,70.51,70.72,62418.0
2024-04-23 14:30:00,70.73,70.73,70.42,70.54,101502.0,70.73,70.73,70.42,70.54,101502.0
2024-04-23 15:00:00,70.54,70.54,70.32,70.41,59947.0,70.54,70.54,70.32,70.41,59947.0
2024-04-23 15:30:00,70.39,70.59,70.22,70.25,263601.0,70.39,70.59,70.22,70.25,263601.0
2024-04-24 09:30:00,70.45,72.33,70.19,71.48,219493.0,70.45,72.33,70.19,71.48,219493.0
2024-04-24 10:00:00,71.53,71.92,71.29,71.6,71934.0,71.53,71.92,71.29,71.6,71934.0
2024-04-24 10:30:00,71.58,71.59,70.98,71.05,95533.0,71.58,71.59,70.98,71.05,95533.0
2024-04-24 11:00:00,71.04,71.27,70.92,71.07,55967.0,71.04,71.27,70.92,71.07,55967.0
2024-04-24 11:30:00,71.06,71.17,70.83,71.04,36370.0,71.06,71.17,70.83,71.04,36370.0
2024-04-24 12:00:00,71.06,71.15,70.83,70.9,36778.0,71.06,71.15,70.83,70.9,36778.0
2024-04-24 12:30:00,70.88,70.88,70.68,70.82,55470.0,70.88,70.88,70.68,70.82,55470.0
2024-04-24 13:00:00,70.8,71.06,70.76,71.03,51959.0,70.8,71.06,70.76,71.03,51959.0
2024-04-24 13:30:00,71.04,71.3,70.88,71.28,37203.0,71.04,71.3,70.88,71.28,37203.0
2024-04-24 14:00:00,71.27,71.27,71.01,71.16,49977.0,71.27,71.27,71.01,71.16,49977.0
2024-04-24 14:30:00,71.14,71.29,71.11,71.19,61564.0,71.14,71.29,71.11,71.19,61564.0
2024-04-24 15:00:00,71.18,71.19,70.93,71.01,40535.0,71.18,71.19,70.93,71.01,40535.0
2024-04-24 15:30:00,71.0,71.44,70.99,71.41,158511.0,71.0,71.44,70.99,71.41,158511.0
2024-04-25 09:30:00,70.52,70.9,69.63,69.71,85823.0,70.52,70.9,69.63,69.71,85823.0
2024-04-25 10:00:00,69.71,70.2,69.33,70.16,68721.0,69.71,70.2,69.33,70.16,68721.0
2024-04-25 10:30:00,70.19,70.3,69.18,69.22,76976.0,70.19,70.3,69.18,69.22,76976.0
2024-04-25 11:00:00,69.2,69.34,68.97,69.02,130999.0,69.2,69.34,68.97,69.02,130999.0
2024-04-25 11:30:00,69.01,69.45,68.93,69.21,39297.0,69.01,69.45,68.93,69.21,39297.0
2024-04-25 12:00:00,69.19,69.33,69.08,69.28,38511.0,69.19,69.33,69.08,69.28,38511.0
2024-04-25 12:30:00,69.27,69.58,69.09,69.48,53067.0,69.27,69.58,69.09,69.48,53067.0
2024-04-25 13:00:00,69.44,69.44,69.21,69.37,39239.0,69.44,69.44,69.21,69.37,39239.0
2024-04-25 13:30:00,69.36,69.8,69.35,69.79,23503.0,69.36,69.8,69.35,69.79,23503.0
2024-04-25 14:00:00,69.78,69.94,69.66,69.66,26615.0,69.78,69.94,69.66,69.66,26615.0
2024-04-25 14:30:00,69.65,69.97,69.63,69.93,76275.0,69.65,69.97,69.63,69.93,76275.0
2024-04-25 15:00:00,69.95,70.46,69.95,70.35,101180.0,69.95,70.46,69.95,70.35,101180.0
2024-04-25 15:30:00,70.34,70.4,70.03,70.14,212861.0,70.34,70.4,70.03,70.14,212861.0
2024-04-26 09:30:00,70.02,71.39,69.85,71.26,220933.0,70.02,71.39,69.85,71.26,220933.0
2024-04-26 10:00:00,71.26,71.6,70.92,71.01,83657.0,71.26,71.6,70.92,71.01,83657.0
2024-04-26 10:30:00,71.0,71.54,70.96,71.46,136604.0,71.0,71.54,70.96,71.46,136604.0
2024-04-26 11:00:00,71.48,71.54,71.1,71.11,135681.0,71.48,71.54,71.1,71.11,135681.0
2024-04-26 11:30:00,71.11,71.26,70.96,71.26,41024.0,71.11,71.26,70.96,71.26,41024.0
2024-04-26 12:00:00,71.25,71.66,71.14,71.66,59695.0,71.25,71.66,71.14,71.66,59695.0
2024-04-26 12:30:00,71.64,71.75,71.61,71.65,51033.0,71.64,71.75,71.61,71.65,51033.0
2024-04-26 13:00:00,71.67,71.79,71.61,71.73,38981.0,71.67,71.79,71.61,71.73,38981.0
2024-04-26 13:30:00,71.71,71.77,71.45,71.45,126285.0,71.71,71.77,71.45,71.45,126285.0
2024-04-26 14:00:00,71.44,71.56,71.4,71.47,70617.0,71.44,71.56,71.4,71.47,70617.0
2024-04-26 14:30:00,71.48,71.7,71.4,71.58,42670.0,71.48,71.7,71.4,71.58,42670.0
2024-04-26 15:00:00,71.59,71.75,71.51,71.51,50236.0,71.59,71.75,71.51,71.51,50236.0
2024-04-26 15:30:00,71.51,71.62,71.16,71.2,244455.0,71.51,71.62,71.16,71.2,244455.0
2024-04-29 09:30:00,71.9,72.73,71.77,71.9,102347.0,71.9,72.73,71.77,71.9,102347.0
2024-04-29 10:00:00,71.87,72.29,71.87,72.2,80127.0,71.87,72.29,71.87,72.2,80127.0
2024-04-29 10:30:00,72.22,72.68,72.18,72.34,117262.0,72.22,72.68,72.18,72.34,117262.0
2024-04-29 11:00:00,72.31,72.41,72.13,72.28,164763.0,72.31,72.41,72.13,72.28,164763.0
2024-04-29 11:30:00,72.26,72.33,72.07,72.31,65076.0,72.26,72.33,72.07,72.31,65076.0
2024-04-29 12:00:00,72.3,72.3,72.04,72.11,61645.0,72.3,72.3,72.04,72.11,61645.0
2024-04-29 12:30:00,72.09,72.22,71.96,72.03,79568.0,72.09,72.22,71.96,72.03,79568.0
2024-04-29 13:00:00,72.02,72.36,71.96,72.32,48562.0,72.02,72.36,71.96,72.32,48562.0
2024-04-29 13:30:00,72.3,72.37,72.21,72.21,53405.0,72.3,72.37,72.21,72.21,53405.0
2024-04-29 14:00:00,72.2,72.2,71.88,71.89,89131.0,72.2,72.2,71.88,71.89,89131.0
2024-04-29 14:30:00,71.89,72.23,71.85,72.23,95989.0,71.89,72.23,71.85,72.23,95989.0
2024-04-29 15:00:00,72.23,72.3,71.9,72.24,139088.0,72.23,72.3,71.9,72.24,139088.0
2024-04-29 15:30:00,72.27,72.57,72.17,72.41,773244.0,72.27,72.57,72.17,72.41,773244.0
2024-04-30 09:30:00,70.81,71.48,70.41,70.64,158115.0,70.81,71.48,70.41,70.64,158115.0
2024-04-30 10:00:00,70.64,71.07,70.61,70.75,56318.0,70.64,71.07,70.61,70.75,56318.0
2024-04-30 10:30:00,70.69,71.24,70.67,71.06,98999.0,70.69,71.24,70.67,71.06,98999.0
2024-04-30 11:00:00,71.05,71.32,70.63,71.24,204909.0,71.05,71.32,70.63,71.24,204909.0
2024-04-30 11:30:00,71.24,71.3,70.86,71.0,86218.0,71.24,71.3,70.86,71.0,86218.0
2024-04-30 12:00:00,71.01,71.3,70.97,71.06,50019.0,71.01,71.3,70.97,71.06,50019.0
2024-04-30 12:30:00,71.02,71.05,70.76,70.99,86980.0,71.02,71.05,70.76,70.99,86980.0
2024-04-30 13:00:00,70.98,71.2,70.95,71.16,50595.0,70.98,71.2,70.95,71.16,50595.0
2024-04-30 13:30:00,71.15,71.19,70.85,70.9,40595.0,71.15,71.19,70.85,70.9,40595.0
2024-04-30 14:00:00,70.93,70.97,70.79,70.83,62628.0,70.93,70.97,70.79,70.83,62628.0
2024-04-30 14:30:00,70.82,70.97,70.58,70.66,105440.0,70.82,70.97,70.58,70.66,105440.0
2024-04-30 15:00:00,70.66,70.94,70.59,70.93,77840.0,70.66,70.94,70.59,70.93,77840.0
2024-04-30 15:30:00,70.92,71.05,70.77,70.98,524208.0,70.92,71.05,70.77,70.98,524208.0
2024-05-01 09:30:00,70.81,71.51,70.56,71.34,62059.0,70.81,71.51,70.56,71.34,62059.0
2024-05-01 10:00:00,71.41,71.48,70.53,70.61,172583.0,71.41,71.48,70.53,70.61,172583.0
2024-05-01 10:30:00,70.6,70.61,70.14,70.32,83607.0,70.6,70.61,70.14,70.32,83607.0
2024-05-01 11:00:00,70.3,70.35,69.87,69.89,171215.0,70.3,70.35,69.87,69.89,171215.0
2024-05-01 11:30:00,69.88,69.92,69.62,69.76,138671.0,69.88,69.92,69.62,69.76,138671.0
2024-05-01 12:00:00,69.75,70.16,69.74,70.01,148592.0,69.75,70.16,69.74,70.01,148592.0
2024-05-01 12:30:00,70.01,70.06,69.74,69.92,118779.0,70.01,70.06,69.74,69.92,118779.0
2024-05-01 13:00:00,69.94,70.15,69.89,70.03,153649.0,69.94,70.15,69.89,70.03,153649.0
2024-05-01 13:30:00,70.02,70.18,69.7,69.81,89738.0,70.02,70.18,69.7,69.81,89738.0
2024-05-01 14:00:00,69.8,70.05,69.71,70.01,98186.0,69.8,70.05,69.71,70.01,98186.0
2024-05-01 14:30:00,70.0,71.08,69.59,71.0,255578.0,70.0,71.08,69.59,71.0,255578.0
2024-05-01 15:00:00,71.0,71.32,70.55,70.61,335350.0,71.0,71.32,70.55,70.61,335350.0
2024-05-01 15:30:00,70.57,70.57,69.73,69.75,522638.0,70.57,70.57,69.73,69.75,522638.0
2024-05-02 09:30:00,75.42,77.96,74.86,75.61,1000105.0,75.42,77.96,74.86,75.61,1000105.0
2024-05-02 10:00:00,75.61,77.4,73.95,77.26,617897.0,75.61,77.4,73.95,77.26,617897.0
2024-05-02 10:30:00,77.19,78.31,76.54,77.89,462825.0,77.19,78.31,76.54,77.89,462825.0
2024-05-02 11:00:00,77.92,78.41,77.7,77.92,537990.0,77.92,78.41,77.7,77.92,537990.0
2024-05-02 11:30:00,77.89,78.69,77.67,77.95,291740.0,77.89,78.69,77.67,77.95,291740.0
2024-05-02 12:00:00,77.93,78.31,77.73,78.02,232015.0,77.93,78.31,77.73,78.02,232015.0
2024-05-02 12:30:00,78.03,78.09,77.67,77.96,76082.0,78.03,78.09,77.67,77.96,76082.0
2024-05-02 13:00:00,78.01,78.69,78.01,78.55,219225.0,78.01,78.69,78.01,78.55,219225.0
2024-05-02 13:30:00,78.53,78.74,78.21,78.3,180698.0,78.53,78.74,78.21,78.3,180698.0
2024-05-02 14:00:00,78.27,78.36,77.78,78.24,172589.0,78.27,78.36,77.78,78.24,172589.0
2024-05-02 14:30:00,78.23,78.48,77.94,78.41,120916.0,78.23,78.48,77.94,78.41,120916.0
2024-05-02 15:00:00,78.41,78.42,77.69,77.89,150995.0,78.41,78.42,77.69,77.89,150995.0
2024-05-02 15:30:00,77.89,78.03,77.42,77.79,651019.0,77.89,78.03,77.42,77.79,651019.0
2024-05-03 09:30:00,79.45,80.37,78.84,80.12,331583.0,79.45,80.37,78.84,80.12,331583.0
2024-05-03 10:00:00,80.25,80.76,79.8,80.61,404483.0,80.25,80.76,79.8,80.61,404483.0
2024-05-03 10:30:00,80.65,80.72,79.92,80.09,152729.0,80.65,80.72,79.92,80.09,152729.0
2024-05-03 11:00:00,80.1,80.79,79.97,80.63,262482.0,80.1,80.79,79.97,80.63,262482.0
2024-05-03 11:30:00,80.67,80.76,80.15,80.51,87254.0,80.67,80.76,80.15,80.51,87254.0
2024-05-03 12:00:00,80.53,80.77,80.49,80.72,135875.0,80.53,80.77,80.49,80.72,135875.0
2024-05-03 12:30:00,80.74,80.77,80.53,80.67,85188.0,80.74,80.77,80.53,80.67,85188.0
2024-05-03 13:00:00,80.67,80.69,80.25,80.42,65483.0,80.67,80.69,80.25,80.42,65483.0
2024-05-03 13:30:00,80.46,80.78,80.45,80.75,113653.0,80.46,80.78,80.45,80.75,113653.0
2024-05-03 14:00:00,80.73,81.13,80.65,80.99,353199.0,80.73,81.13,80.65,80.99,353199.0
2024-05-03 14:30:00,80.99,81.12,80.69,80.73,66026.0,80.99,81.12,80.69,80.73,66026.0
2024-05-03 15:00:00,80.73,81.11,80.58,81.11,222010.0,80.73,81.11,80.58,81.11,222010.0
2024-05-03 15:30:00,81.11,81.24,80.8,80.81,563486.0,81.11,81.24,80.8,80.81,563486.0
2024-05-06 09:30:00,81.99,83.05,81.12,82.96,253230.0,81.99,83.05,81.12,82.96,253230.0
2024-05-06 10:00:00,82.98,83.52,82.63,83.5,239785.0,82.98,83.52,82.63,83.5,239785.0
2024-05-06 10:30:00,83.52,84.21,83.25,84.07,239314.0,83.52,84.21,83.25,84.07,239314.0
2024-05-06 11:00:00,84.12,84.33,83.62,84.05,318705.0,84.12,84.33,83.62,84.05,318705.0
2024-05-06 11:30:00,84.03,84.7,84.03,84.58,156706.0,84.03,84.7,84.03,84.58,156706.0
2024-05-06 12:00:00,84.56,84.92,84.33,84.86,138334.0,84.56,84.92,84.33,84.86,138334.0
2024-05-06 12:30:00,84.85,85.13,84.76,84.9,186567.0,84.85,85.13,84.76,84.9,186567.0
2024-05-06 13:00:00,84.91,85.4,84.9,85.29,129327.0,84.91,85.4,84.9,85.29,129327.0
2024-05-06 13:30:00,85.28,85.5,85.0,85.19,148372.0,85.28,85.5,85.0,85.19,148372.0
2024-05-06 14:00:00,85.17,85.28,84.97,85.26,117440.0,85.17,85.28,84.97,85.26,117440.0
2024-05-06 14:30:00,85.26,85.3,84.63,84.66,171433.0,85.26,85.3,84.63,84.66,171433.0
2024-05-06 15:00:00,84.66,84.68,84.32,84.35,158702.0,84.66,84.68,84.32,84.35,158702.0
2024-05-06 15:30:00,84.34,84.56,84.29,84.42,552325.0,84.34,84.56,84.29,84.42,552325.0
2024-05-07 09:30:00,84.57,85.45,84.52,84.92,110293.0,84.57,85.45,84.52,84.92,110293.0
2024-05-07 10:00:00,85.01,85.56,84.28,84.43,199575.0,85.01,85.56,84.28,84.43,199575.0
2024-05-07 10:30:00,84.4,84.57,83.94,84.06,99869.0,84.4,84.57,83.94,84.06,99869.0
2024-05-07 11:00:00,84.06,84.47,84.05,84.3,109556.0,84.06,84.47,84.05,84.3,109556.0
2024-05-07 11:30:00,84.28,84.3,83.64,83.87,52473.0,84.28,84.3,83.64,83.87,52473.0
2024-05-07 12:00:00,83.86,83.86,83.44,83.62,42900.0,83.86,83.86,83.44,83.62,42900.0
2024-05-07 12:30:00,83.63,83.98,83.59,83.69,48215.0,83.63,83.98,83.59,83.69,48215.0
2024-05-07 13:00:00,83.69,83.77,83.51,83.75,38548.0,83.69,83.77,83.51,83.75,38548.0
2024-05-07 13:30:00,83.77,83.81,83.37,83.45,45327.0,83.77,83.81,83.37,83.45,45327.0
2024-05-07 14:00:00,83.44,83.69,83.42,83.45,43971.0,83.44,83.69,83.42,83.45,43971.0
2024-05-07 14:30:00,83.44,83.52,83.08,83.26,80734.0,83.44,83.52,83.08,83.26,80734.0
2024-05-07 15:00:00,83.26,83.35,82.96,83.03,87949.0,83.26,83.35,82.96,83.03,87949.0
2024-05-07 15:30:00,83.01,83.08,82.84,83.0,289237.0,83.01,83.08,82.84,83.0,289237.0
2024-05-08 09:30:00,81.62,83.09,81.6,82.93,85096.0,81.62,83.09,81.6,82.93,85096.0
2024-05-08 10:00:00,82.92,83.03,82.5,82.66,52104.0,82.92,83.03,82.5,82.66,52104.0
2024-05-08 10:30:00,82.69,82.97,82.55,82.83,42728.0,82.69,82.97,82.55,82.83,42728.0
2024-05-08 11:00:00,82.84,83.05,82.69,82.82,35754.0,82.84,83.05,82.69,82.82,35754.0
2024-05-08 11:30:00,82.83,83.1,82.77,82.83,33904.0,82.83,83.1,82.77,82.83,33904.0
2024-05-08 12:00:00,82.82,82.83,82.26,82.31,40983.0,82.82,82.83,82.26,82.31,40983.0
2024-05-08 12:30:00,82.29,82.64,82.27,82.57,62656.0,82.29,82.64,82.27,82.57,62656.0
2024-05-08 13:00:00,82.56,82.65,82.47,82.51,55778.0,82.56,82.65,82.47,82.51,55778.0
2024-05-08 13:30:00,82.48,82.85,82.48,82.79,53134.0,82.48,82.85,82.48,82.79,53134.0
2024-05-08 14:00:00,82.79,83.08,82.76,83.08,52675.0,82.79,83.08,82.76,83.08,52675.0
2024-05-08 14:30:00,83.07,83.08,82.65,82.65,43539.0,83.07,83.08,82.65,82.65,43539.0
2024-05-08 15:00:00,82.63,83.13,82.57,83.12,70954.0,82.63,83.13,82.57,83.12,70954.0
2024-05-08 15:30:00,83.11,83.44,83.11,83.19,263186.0,83.11,83.44,83.11,83.19,263186.0
2024-05-09 09:30:00,83.59,83.98,83.35,83.8,54912.0,83.59,83.98,83.35,83.8,54912.0
2024-05-09 10:00:00,83.8,84.54,83.65,84.13,72225.0,83.8,84.54,83.65,84.13,72225.0
2024-05-09 10:30:00,84.1,84.17,83.79,83.84,148521.0,84.1,84.17,83.79,83.84,148521.0
2024-05-09 11:00:00,83.86,84.05,83.7,83.89,36152.0,83.86,84.05,83.7,83.89,36152.0
2024-05-09 11:30:00,83.9,84.07,83.62,83.72,29710.0,83.9,84.07,83.62,83.72,29710.0
2024-05-09 12:00:00,83.73,83.87,83.64,83.85,32756.0,83.73,83.87,83.64,83.85,32756.0
2024-05-09 12:30:00,83.85,83.86,83.43,83.48,23033.0,83.85,83.86,83.43,83.48,23033.0
2024-05-09 13:00:00,83.49,83.55,83.31,83.51,25308.0,83.49,83.55,83.31,83.51,25308.0
2024-05-09 13:30:00,83.53,83.61,83.36,83.37,39200.0,83.53,83.61,83.36,83.37,39200.0
2024-05-09 14:00:00,83.37,83.95,83.35,83.95,71576.0,83.37,83.95,83.35,83.95,71576.0
2024-05-09 14:30:00,83.94,83.99,83.85,83.92,35159.0,83.94,83.99,83.85,83.92,35159.0
2024-05-09 15:00:00,83.92,84.08,83.72,83.87,100107.0,83.92,84.08,83.72,83.87,100107.0
2024-05-09 15:30:00,83.87,83.91,83.52,83.67,265307.0,83.87,83.91,83.52,83.67,265307.0
2024-05-10 09:30:00,83.7,84.74,83.68,84.04,98807.0,83.7,84.74,83.68,84.04,98807.0
2024-05-10 10:00:00,83.93,84.12,83.43,83.45,60348.0,83.93,84.12,83.43,83.45,60348.0
2024-05-10 10:30:00,83.42,83.55,83.06,83.23,87688.0,83.42,83.55,83.06,83.23,87688.0
2024-05-10 11:00:00,83.18,83.2,82.69,82.77,71268.0,83.18,83.2,82.69,82.77,71268.0
2024-05-10 11:30:00,82.77,83.0,82.65,82.93,60148.0,82.77,83.0,82.65,82.93,60148.0
2024-05-10 12:00:00,82.91,82.91,82.52,82.54,40910.0,82.91,82.91,82.52,82.54,40910.0
2024-05-10 12:30:00,82.58,82.75,82.58,82.64,27468.0,82.58,82.75,82.58,82.64,27468.0
2024-05-10 13:00:00,82.63,82.66,82.46,82.5,30786.0,82.63,82.66,82.46,82.5,30786.0
2024-05-10 13:30:00,82.52,82.64,82.35,82.64,57456.0,82.52,82.64,82.35,82.64,57456.0
2024-05-10 14:00:00,82.64,82.8,82.53,82.73,44966.0,82.64,82.8,82.53,82.73,44966.0
2024-05-10 14:30:00,82.71,82.87,82.66,82.74,63978.0,82.71,82.87,82.66,82.74,63978.0
2024-05-10 15:00:00,82.74,82.77,82.4,82.51,52021.0,82.74,82.77,82.4,82.51,52021.0
2024-05-10 15:30:00,82.53,82.94,82.45,82.77,145928.0,82.53,82.94,82.45,82.77,145928.0
2024-05-13 09:30:00,83.21,84.15,83.09,84.15,86189.0,83.21,84.15,83.09,84.15,86189.0
2024-05-13 10:00:00,84.16,84.21,83.44,83.7,72270.0,84.16,84.21,83.44,83.7,72270.0
2024-05-13 10:30:00,83.63,83.82,83.18,83.24,56589.0,83.63,83.82,83.18,83.24,56589.0
2024-05-13 11:00:00,83.26,83.53,83.23,83.37,64311.0,83.26,83.53,83.23,83.37,64311.0
2024-05-13 11:30:00,83.35,83.35,83.04,83.08,40589.0,83.35,83.35,83.04,83.08,40589.0
2024-05-13 12:00:00,83.06,83.09,82.88,82.98,36689.0,83.06,83.09,82.88,82.98,36689.0
2024-05-13 12:30:00,83.0,83.02,82.82,82.83,38779.0,83.0,83.02,82.82,82.83,38779.0
2024-05-13 13:00:00,82.83,82.87,82.64,82.84,30736.0,82.83,82.87,82.64,82.84,30736.0
2024-05-13 13:30:00,82.84,83.14,82.83,82.98,64741.0,82.84,83.14,82.83,82.98,64741.0
2024-05-13 14:00:00,83.0,83.18,82.94,83.07,97166.0,83.0,83.18,82.94,83.07,97166.0
2024-05-13 14:30:00,83.05,83.15,82.77,82.77,64263.0,83.05,83.15,82.77,82.77,64263.0
2024-05-13 15:00:00,82.77,83.02,82.72,82.82,63783.0,82.77,83.02,82.72,82.82,63783.0
2024-05-13 15:30:00,82.8,82.81,82.58,82.77,229253.0,82.8,82.81,82.58,82.77,229253.0
2024-05-14 09:30:00,84.03,84.4,83.41,83.64,54782.0,84.03,84.4,83.41,83.64,54782.0
2024-05-14 10:00:00,83.63,83.67,83.24,83.29,62354.0,83.63,83.67,83.24,83.29,62354.0
2024-05-14 10:30:00,83.26,83.42,82.71,83.15,66493.0,83.26,83.42,82.71,83.15,66493.0
2024-05-14 11:00:00,83.18,83.44,83.06,83.18,79232.0,83.18,83.44,83.06,83.18,79232.0
2024-05-14 11:30:00,83.2,83.34,83.13,83.16,67722.0,83.2,83.34,83.13,83.16,67722.0
2024-05-14 12:00:00,83.14,83.27,83.06,83.16,45253.0,83.14,83.27,83.06,83.16,45253.0
2024-05-14 12:30:00,83.16,83.27,82.78,82.84,37624.0,83.16,83.27,82.78,82.84,37624.0
2024-05-14 13:00:00,82.85,82.87,82.71,82.83,27017.0,82.85,82.87,82.71,82.83,27017.0
2024-05-14 13:30:00,82.85,82.86,82.72,82.83,25585.0,82.85,82.86,82.72,82.83,25585.0
2024-05-14 14:00:00,82.81,82.83,82.56,82.62,39425.0,82.81,82.83,82.56,82.62,39425.0
2024-05-14 14:30:00,82.63,82.88,82.58,82.74,43889.0,82.63,82.88,82.58,82.74,43889.0
2024-05-14 15:00:00,82.75,82.89,82.63,82.86,79807.0,82.75,82.89,82.63,82.86,79807.0
2024-05-14 15:30:00,82.85,83.07,82.76,82.81,122738.0,82.85,83.07,82.76,82.81,122738.0
2024-05-15 09:30:00,83.68,83.89,81.66,81.71,89875.0,83.68,83.89,81.66,81.71,89875.0
2024-05-15 10:00:00,81.7,81.8,81.35,81.37,116507.0,81.7,81.8,81.35,81.37,116507.0
2024-05-15 10:30:00,81.36,81.73,81.31,81.41,49278.0,81.36,81.73,81.31,81.41,49278.0
2024-05-15 11:00:00,81.41,81.89,81.21,81.87,70336.0,81.41,81.89,81.21,81.87,70336.0
2024-05-15 11:30:00,81.85,82.03,81.85,82.0,83653.0,81.85,82.03,81.85,82.0,83653.0
2024-05-15 12:00:00,81.99,82.04,81.85,82.03,50441.0,81.99,82.04,81.85,82.03,50441.0
2024-05-15 12:30:00,82.04,82.08,81.91,82.08,39289.0,82.04,82.08,81.91,82.08,39289.0
2024-05-15 13:00:00,82.05,82.21,82.0,82.2,65893.0,82.05,82.21,82.0,82.2,65893.0
2024-05-15 13:30:00,82.2,82.25,81.85,82.09,36458.0,82.2,82.25,81.85,82.09,36458.0
2024-05-15 14:00:00,82.09,82.12,81.91,82.01,32703.0,82.09,82.12,81.91,82.01,32703.0
2024-05-15 14:30:00,82.01,82.03,81.81,81.97,65433.0,82.01,82.03,81.81,81.97,65433.0
2024-05-15 15:00:00,81.97,82.12,81.91,81.95,64519.0,81.97,82.12,81.91,81.95,64519.0
2024-05-15 15:30:00,81.92,82.02,81.55,81.72,283242.0,81.92,82.02,81.55,81.72,283242.0
2024-05-16 09:30:00,81.79,82.82,81.64,82.48,116919.0,81.79,82.82,81.64,82.48,116919.0
2024-05-16 10:00:00,82.45,82.92,82.32,82.42,97434.0,82.45,82.92,82.32,82.42,97434.0
2024-05-16 10:30:00,82.38,82.64,82.38,82.56,76314.0,82.38,82.64,82.38,82.56,76314.0
2024-05-16 11:00:00,82.57,82.57,82.06,82.14,110864.0,82.57,82.57,82.06,82.14,110864.0
2024-05-16 11:30:00,82.11,82.46,82.06,82.36,52721.0,82.11,82.46,82.06,82.36,52721.0
2024-05-16 12:00:00,82.37,82.49,82.28,82.39,37522.0,82.37,82.49,82.28,82.39,37522.0
2024-05-16 12:30:00,82.38,82.53,82.27,82.41,24721.0,82.38,82.53,82.27,82.41,24721.0
2024-05-16 13:00:00,82.4,82.43,82.14,82.27,40399.0,82.4,82.43,82.14,82.27,40399.0
2024-05-16 13:30:00,82.27,82.46,82.21,82.31,80598.0,82.27,82.46,82.21,82.31,80598.0
2024-05-16 14:00:00,82.31,82.51,82.27,82.35,39545.0,82.31,82.51,82.27,82.35,39545.0
2024-05-16 14:30:00,82.35,82.48,82.34,82.45,29873.0,82.35,82.48,82.34,82.45,29873.0
2024-05-16 15:00:00,82.45,82.78,82.44,82.58,110146.0,82.45,82.78,82.44,82.58,110146.0
2024-05-16 15:30:00,82.57,82.58,82.24,82.29,156680.0,82.57,82.58,82.24,82.29,156680.0
2024-05-17 09:30:00,82.45,82.63,81.3,82.1,102410.0,82.45,82.63,81.3,82.1,102410.0
2024-05-17 10:00:00,82.07,82.37,81.96,82.05,51928.0,82.07,82.37,81.96,82.05,51928.0
2024-05-17 10:30:00,82.05,82.19,81.93,82.16,43484.0,82.05,82.19,81.93,82.16,43484.0
2024-05-17 11:00:00,82.16,82.51,82.01,82.19,65617.0,82.16,82.51,82.01,82.19,65617.0
2024-05-17 11:30:00,82.25,82.33,82.04,82.22,50683.0,82.25,82.33,82.04,82.22,50683.0
2024-05-17 12:00:00,82.25,82.51,82.23,82.36,52184.0,82.25,82.51,82.23,82.36,52184.0
2024-05-17 12:30:00,82.37,82.4,82.23,82.3,26890.0,82.37,82.4,82.23,82.3,26890.0
2024-05-17 13:00:00,82.3,82.33,82.12,82.2,34893.0,82.3,82.33,82.12,82.2,34893.0
2024-05-17 13:30:00,82.23,82.3,82.14,82.23,38069.0,82.23,82.3,82.14,82.23,38069.0
2024-05-17 14:00:00,82.23,82.24,81.93,81.98,76251.0,82.23,82.24,81.93,81.98,76251.0
2024-05-17 14:30:00,81.97,82.17,81.95,82.08,47115.0,81.97,82.17,81.95,82.08,47115.0
2024-05-17 15:00:00,82.08,82.21,82.07,82.13,54975.0,82.08,82.21,82.07,82.13,54975.0
2024-05-17 15:30:00,82.14,82.15,81.77,82.12,324607.0,82.14,82.15,81.77,82.12,324607.0
2024-05-20 09:30:00,81.85,82.77,81.75,82.67,99398.0,81.85,82.77,81.75,82.67,99398.0
2024-05-20 10:00:00,82.71,82.83,82.52,82.83,54133.0,82.71,82.83,82.52,82.83,54133.0
2024-05-20 10:30:00,82.83,83.37,82.77,83.36,59369.0,82.83,83.37,82.77,83.36,59369.0
2024-05-20 11:00:00,83.34,83.35,83.02,83.02,57597.0,83.34,83.35,83.02,83.02,57597.0
2024-05-20 11:30:00,83.02,83.03,82.8,82.98,28276.0,83.02,83.03,82.8,82.98,28276.0
2024-05-20 12:00:00,83.0,83.0,82.78,82.84,44162.0,83.0,83.0,82.78,82.84,44162.0
2024-05-20 12:30:00,82.87,83.11,82.87,83.09,22431.0,82.87,83.11,82.87,83.09,22431.0
2024-05-20 13:00:00,83.1,83.13,82.79,82.92,111063.0,83.1,83.13,82.79,82.92,111063.0
2024-05-20 13:30:00,82.89,82.98,82.52,82.56,37318.0,82.89,82.98,82.52,82.56,37318.0
2024-05-20 14:00:00,82.53,82.67,82.43,82.66,58433.0,82.53,82.67,82.43,82.66,58433.0
2024-05-20 14:30:00,82.66,82.73,82.53,82.61,67978.0,82.66,82.73,82.53,82.61,67978.0
2024-05-20 15:00:00,82.6,82.62,82.33,82.33,74814.0,82.6,82.62,82.33,82.33,74814.0
2024-05-20 15:30:00,82.35,82.47,81.75,81.96,395749.0,82.35,82.47,81.75,81.96,395749.0
2024-05-21 09:30:00,81.42,82.1,81.12,81.19,76072.0,81.42,82.1,81.12,81.19,76072.0
2024-05-21 10:00:00,81.16,81.9,81.15,81.89,82802.0,81.16,81.9,81.15,81.89,82802.0
2024-05-21 10:30:00,81.87,81.96,81.51,81.84,57740.0,81.87,81.96,81.51,81.84,57740.0
2024-05-21 11:00:00,81.83,82.03,81.81,81.99,53532.0,81.83,82.03,81.81,81.99,53532.0
2024-05-21 11:30:00,81.99,82.16,81.87,82.03,42246.0,81.99,82.16,81.87,82.03,42246.0
2024-05-21 12:00:00,82.01,82.03,81.83,81.96,39305.0,82.01,82.03,81.83,81.96,39305.0
2024-05-21 12:30:00,81.95,82.05,81.92,82.0,31383.0,81.95,82.05,81.92,82.0,31383.0
2024-05-21 13:00:00,81.99,82.13,81.96,82.1,37135.0,81.99,82.13,81.96,82.1,37135.0
2024-05-21 13:30:00,82.09,82.26,82.03,82.23,50859.0,82.09,82.26,82.03,82.23,50859.0
2024-05-21 14:00:00,82.26,82.38,82.22,82.29,59624.0,82.26,82.38,82.22,82.29,59624.0
2024-05-21 14:30:00,82.29,82.47,82.22,82.4,65398.0,82.29,82.47,82.22,82.4,65398.0
2024-05-21 15:00:00,82.41,82.44,82.22,82.26,58003.0,82.41,82.44,82.22,82.26,58003.0
2024-05-21 15:30:00,82.25,82.5,82.25,82.3,244188.0,82.25,82.5,82.25,82.3,244188.0
2024-05-22 09:30:00,81.55,82.41,81.27,82.2,91590.0,81.55,82.41,81.27,82.2,91590.0
2024-05-22 10:00:00,82.23,82.47,81.9,82.22,91203.0,82.23,82.47,81.9,82.22,91203.0
2024-05-22 10:30:00,82.21,82.44,82.04,82.11,63021.0,82.21,82.44,82.04,82.11,63021.0
2024-05-22 11:00:00,82.11,82.57,82.01,82.44,69686.0,82.11,82.57,82.01,82.44,69686.0
2024-05-22 11:30:00,82.46,82.53,82.24,82.51,60508.0,82.46,82.53,82.24,82.51,60508.0
2024-05-22 12:00:00,82.5,82.75,82.41,82.44,49353.0,82.5,82.75,82.41,82.44,49353.0
2024-05-22 12:30:00,82.44,82.63,82.39,82.4,44861.0,82.44,82.63,82.39,82.4,44861.0
2024-05-22 13:00:00,82.41,82.44,82.15,82.2,49138.0,82.41,82.44,82.15,82.2,49138.0
2024-05-22 13:30:00,82.22,82.35,82.07,82.2,48514.0,82.22,82.35,82.07,82.2,48514.0
2024-05-22 14:00:00,82.19,82.19,81.52,81.52,52270.0,82.19,82.19,81.52,81.52,52270.0
2024-05-22 14:30:00,81.57,81.74,81.52,81.59,35309.0,81.57,81.74,81.52,81.59,35309.0
2024-05-22 15:00:00,81.59,81.68,81.34,81.43,69362.0,81.59,81.68,81.34,81.43,69362.0
2024-05-22 15:30:00,81.42,81.75,81.29,81.74,191106.0,81.42,81.75,81.29,81.74,191106.0
2024-05-23 09:30:00,82.08,83.0,81.67,82.19,155587.0,82.08,83.0,81.67,82.19,155587.0
2024-05-23 10:00:00,82.15,82.26,81.09,81.34,138545.0,82.15,82.26,81.09,81.34,138545.0
2024-05-23 10:30:00,81.36,81.44,80.56,80.73,214064.0,81.36,81.44,80.56,80.73,214064.0
2024-05-23 11:00:00,80.73,81.2,80.68,81.03,86132.0,80.73,81.2,80.68,81.03,86132.0
2024-05-23 11:30:00,81.02,81.37,80.93,81.05,51275.0,81.02,81.37,80.93,81.05,51275.0
2024-05-23 12:00:00,81.03,81.15,80.82,81.05,40814.0,81.03,81.15,80.82,81.05,40814.0
2024-05-23 12:30:00,81.08,81.28,80.97,81.01,58294.0,81.08,81.28,80.97,81.01,58294.0
2024-05-23 13:00:00,81.01,81.25,80.88,81.19,36124.0,81.01,81.25,80.88,81.19,36124.0
2024-05-23 13:30:00,81.17,81.18,80.32,80.47,58929.0,81.17,81.18,80.32,80.47,58929.0
2024-05-23 14:00:00,80.46,80.46,80.13,80.29,112243.0,80.46,80.46,80.13,80.29,112243.0
2024-05-23 14:30:00,80.29,80.4,80.04,80.19,106984.0,80.29,80.4,80.04,80.19,106984.0
2024-05-23 15:00:00,80.19,80.49,80.05,80.37,137537.0,80.19,80.49,80.05,80.37,137537.0
2024-05-23 15:30:00,80.37,80.45,80.14,80.26,377886.0,80.37,80.45,80.14,80.26,377886.0
2024-05-24 09:30:00,80.72,81.54,80.72,81.28,90035.0,80.72,81.54,80.72,81.28,90035.0
2024-05-24 10:00:00,81.37,82.01,81.36,81.96,72279.0,81.37,82.01,81.36,81.96,72279.0
2024-05-24 10:30:00,81.96,82.02,81.62,82.01,51255.0,81.96,82.02,81.62,82.01,51255.0
2024-05-24 11:00:00,82.01,82.16,81.83,81.99,75676.0,82.01,82.16,81.83,81.99,75676.0
2024-05-24 11:30:00,81.97,82.07,81.88,82.0,53145.0,81.97,82.07,81.88,82.0,53145.0
2024-05-24 12:00:00,82.0,82.37,81.96,82.25,67836.0,82.0,82.37,81.96,82.25,67836.0
2024-05-24 12:30:00,82.25,82.26,81.85,81.85,26994.0,82.25,82.26,81.85,81.85,26994.0
2024-05-24 13:00:00,81.89,82.11,81.76,82.08,44842.0,81.89,82.11,81.76,82.08,44842.0
2024-05-24 13:30:00,82.08,82.2,81.98,82.2,49002.0,82.08,82.2,81.98,82.2,49002.0
2024-05-24 14:00:00,82.19,82.2,81.96,81.96,47489.0,82.19,82.2,81.96,81.96,47489.0
2024-05-24 14:30:00,81.98,82.16,81.92,82.15,51183.0,81.98,82.16,81.92,82.15,51183.0
2024-05-24 15:00:00,82.14,82.27,81.97,82.02,59159.0,82.14,82.27,81.97,82.02,59159.0
2024-05-24 15:30:00,82.02,82.58,82.0,82.57,239260.0,82.02,82.58,82.0,82.57,239260.0
2024-05-28 09:30:00,82.63,84.19,82.3,83.49,149801.0,82.63,84.19,82.3,83.49,149801.0
2024-05-28 10:00:00,83.56,83.68,83.07,83.41,86661.0,83.56,83.68,83.07,83.41,86661.0
2024-05-28 10:30:00,83.39,83.55,82.94,83.01,92698.0,83.39,83.55,82.94,83.01,92698.0
2024-05-28 11:00:00,83.0,83.45,82.99,83.17,57425.0,83.0,83.45,82.99,83.17,57425.0
2024-05-28 11:30:00,83.15,83.31,82.97,83.07,52378.0,83.15,83.31,82.97,83.07,52378.0
2024-05-28 12:00:00,83.06,83.17,82.91,82.94,38449.0,83.06,83.17,82.91,82.94,38449.0
2024-05-28 12:30:00,82.95,83.12,82.78,82.96,35329.0,82.95,83.12,82.78,82.96,35329.0
2024-05-28 13:00:00,82.95,83.08,82.81,82.85,54310.0,82.95,83.08,82.81,82.85,54310.0
2024-05-28 13:30:00,82.88,82.98,82.65,82.75,61395.0,82.88,82.98,82.65,82.75,61395.0
2024-05-28 14:00:00,82.75,82.85,82.67,82.72,86223.0,82.75,82.85,82.67,82.72,86223.0
2024-05-28 14:30:00,82.73,82.82,82.65,82.75,64575.0,82.73,82.82,82.65,82.75,64575.0
2024-05-28 15:00:00,82.76,82.94,82.67,82.8,104265.0,82.76,82.94,82.67,82.8,104265.0
2024-05-28 15:30:00,82.78,83.16,82.75,83.14,236107.0,82.78,83.16,82.75,83.14,236107.0
2024-05-29 09:30:00,81.51,82.25,81.11,81.39,80040.0,81.51,82.25,81.11,81.39,80040.0
2024-05-29 10:00:00,81.34,81.57,80.96,81.11,35823.0,81.34,81.57,80.96,81.11,35823.0
2024-05-29 10:30:00,81.17,81.32,80.95,81.28,50601.0,81.17,81.32,80.95,81.28,50601.0
2024-05-29 11:00:00,81.3,81.68,81.14,81.56,75122.0,81.3,81.68,81.14,81.56,75122.0
2024-05-29 11:30:00,81.57,81.76,81.55,81.66,51235.0,81.57,81.76,81.55,81.66,51235.0
2024-05-29 12:00:00,81.65,81.81,81.46,81.77,42552.0,81.65,81.81,81.46,81.77,42552.0
2024-05-29 12:30:00,81.72,81.93,81.72,81.84,36780.0,81.72,81.93,81.72,81.84,36780.0
2024-05-29 13:00:00,81.82,81.94,81.57,81.71,42985.0,81.82,81.94,81.57,81.71,42985.0
2024-05-29 13:30:00,81.71,81.76,81.51,81.68,38837.0,81.71,81.76,81.51,81.68,38837.0
2024-05-29 14:00:00,81.67,81.8,81.62,81.63,35804.0,81.67,81.8,81.62,81.63,35804.0
2024-05-29 14:30:00,81.63,81.89,81.6,81.69,63995.0,81.63,81.89,81.6,81.69,63995.0
2024-05-29 15:00:00,81.69,81.88,81.68,81.81,90394.0,81.69,81.88,81.68,81.81,90394.0
2024-05-29 15:30:00,81.79,81.94,81.47,81.6,297568.0,81.79,81.94,81.47,81.6,297568.0
2024-05-30 09:30:00,81.79,81.96,81.12,81.61,98284.0,81.79,81.96,81.12,81.61,98284.0
2024-05-30 10:00:00,81.61,81.77,81.2,81.37,81752.0,81.61,81.77,81.2,81.37,81752.0
2024-05-30 10:30:00,81.35,81.64,81.21,81.59,51746.0,81.35,81.64,81.21,81.59,51746.0
2024-05-30 11:00:00,81.58,81.84,81.39,81.82,62015.0,81.58,81.84,81.39,81.82,62015.0
2024-05-30 11:30:00,81.81,81.89,81.57,81.68,53220.0,81.81,81.89,81.57,81.68,53220.0
2024-05-30 12:00:00,81.69,81.84,81.53,81.61,81253.0,81.69,81.84,81.53,81.61,81253.0
2024-05-30 12:30:00,81.61,81.88,81.59,81.79,66550.0,81.61,81.88,81.59,81.79,66550.0
2024-05-30 13:00:00,81.79,82.02,81.65,81.79,90380.0,81.79,82.02,81.65,81.79,90380.0
2024-05-30 13:30:00,81.8,82.08,81.76,81.93,110135.0,81.8,82.08,81.76,81.93,110135.0
2024-05-30 14:00:00,81.93,81.94,81.77,81.9,51932.0,81.93,81.94,81.77,81.9,51932.0
2024-05-30 14:30:00,81.91,81.94,81.72,81.89,66404.0,81.91,81.94,81.72,81.89,66404.0
2024-05-30 15:00:00,81.88,81.98,81.68,81.74,106162.0,81.88,81.98,81.68,81.74,106162.0
2024-05-30 15:30:00,81.74,82.03,81.48,81.96,222139.0,81.74,82.03,81.48,81.96,222139.0
2024-05-31 09:30:00,81.74,83.55,81.59,82.79,159388.0,81.74,83.55,81.59,82.79,159388.0
2024-05-31 10:00:00,82.81,83.01,82.23,82.3,68594.0,82.81,83.01,82.23,82.3,68594.0
2024-05-31 10:30:00,82.31,82.84,82.26,82.67,71602.0,82.31,82.84,82.26,82.67,71602.0
2024-05-31 11:00:00,82.65,83.0,82.53,82.93,63916.0,82.65,83.0,82.53,82.93,63916.0
2024-05-31 11:30:00,82.92,82.99,82.67,82.67,62756.0,82.92,82.99,82.67,82.67,62756.0
2024-05-31 12:00:00,82.67,82.86,82.6,82.85,48771.0,82.67,82.86,82.6,82.85,48771.0
2024-05-31 12:30:00,82.84,82.95,82.7,82.8,72710.0,82.84,82.95,82.7,82.8,72710.0
2024-05-31 13:00:00,82.81,83.25,82.71,83.25,92678.0,82.81,83.25,82.71,83.25,92678.0
2024-05-31 13:30:00,83.26,83.28,83.09,83.21,39035.0,83.26,83.28,83.09,83.21,39035.0
2024-05-31 14:00:00,83.21,83.29,82.95,82.98,57996.0,83.21,83.29,82.95,82.98,57996.0
2024-05-31 14:30:00,82.98,83.02,82.79,82.94,62006.0,82.98,83.02,82.79,82.94,62006.0
2024-05-31 15:00:00,82.93,83.04,82.76,82.88,75149.0,82.93,83.04,82.76,82.88,75149.0
2024-05-31 15:30:00,82.86,83.34,82.67,83.27,342133.0,82.86,83.34,82.67,83.27,342133.0
2024-06-03 09:30:00,83.49,84.6,83.22,84.41,179407.0,83.49,84.6,83.22,84.41,179407.0
2024-06-03 10:00:00,84.4,84.81,84.04,84.08,106389.0,84.4,84.81,84.04,84.08,106389.0
2024-06-03 10:30:00,84.1,84.5,83.93,84.3,92588.0,84.1,84.5,83.93,84.3,92588.0
2024-06-03 11:00:00,84.28,84.31,83.99,84.27,59119.0,84.28,84.31,83.99,84.27,59119.0
2024-06-03 11:30:00,84.33,84.37,84.01,84.26,36561.0,84.33,84.37,84.01,84.26,36561.0
2024-06-03 12:00:00,84.27,84.49,83.94,83.95,60850.0,84.27,84.49,83.94,83.95,60850.0
2024-06-03 12:30:00,83.92,84.25,83.83,84.22,82487.0,83.92,84.25,83.83,84.22,82487.0
2024-06-03 13:00:00,84.2,84.65,83.99,84.51,101974.0,84.2,84.65,83.99,84.51,101974.0
2024-06-03 13:30:00,84.52,84.72,84.38,84.67,67754.0,84.52,84.72,84.38,84.67,67754.0
2024-06-03 14:00:00,84.69,85.35,84.68,85.17,144615.0,84.69,85.35,84.68,85.17,144615.0
2024-06-03 14:30:00,85.17,85.27,84.81,84.97,110631.0,85.17,85.27,84.81,84.97,110631.0
2024-06-03 15:00:00,84.95,85.05,84.82,84.82,84429.0,84.95,85.05,84.82,84.82,84429.0
2024-06-03 15:30:00,84.83,85.0,84.59,84.66,329905.0,84.83,85.0,84.59,84.66,329905.0
2024-06-04 09:30:00,83.73,85.04,83.73,84.46,92764.0,83.73,85.04,83.73,84.46,92764.0
2024-06-04 10:00:00,84.47,84.87,84.22,84.63,141498.0,84.47,84.87,84.22,84.63,141498.0
2024-06-04 10:30:00,84.63,84.68,84.13,84.14,72723.0,84.63,84.68,84.13,84.14,72723.0
2024-06-04 11:00:00,84.09,84.4,84.09,84.18,69580.0,84.09,84.4,84.09,84.18,69580.0
2024-06-04 11:30:00,84.16,84.21,83.97,84.02,86879.0,84.16,84.21,83.97,84.02,86879.0
2024-06-04 12:00:00,84.0,84.01,83.56,84.0,65633.0,84.0,84.01,83.56,84.0,65633.0
2024-06-04 12:30:00,83.98,84.01,83.78,83.9,43148.0,83.98,84.01,83.78,83.9,43148.0
2024-06-04 13:00:00,83.89,83.96,83.71,83.92,38193.0,83.89,83.96,83.71,83.92,38193.0
2024-06-04 13:30:00,83.93,84.0,83.81,83.94,54604.0,83.93,84.0,83.81,83.94,54604.0
2024-06-04 14:00:00,83.94,84.15,83.9,84.06,58547.0,83.94,84.15,83.9,84.06,58547.0
2024-06-04 14:30:00,84.06,84.19,83.97,84.03,73590.0,84.06,84.19,83.97,84.03,73590.0
2024-06-04 15:00:00,84.0,84.0,83.8,83.9,62615.0,84.0,84.0,83.8,83.9,62615.0
2024-06-04 15:30:00,83.88,84.0,83.71,83.77,190153.0,83.88,84.0,83.71,83.77,190153.0
2024-06-05 09:30:00,83.98,84.22,82.67,82.78,211860.0,83.98,84.22,82.67,82.78,211860.0
2024-06-05 10:00:00,82.76,82.96,82.26,82.63,136296.0,82.76,82.96,82.26,82.63,136296.0
2024-06-05 10:30:00,82.59,82.6,81.77,81.79,67139.0,82.59,82.6,81.77,81.79,67139.0
2024-06-05 11:00:00,81.8,82.52,81.8,82.48,74181.0,81.8,82.52,81.8,82.48,74181.0
2024-06-05 11:30:00,82.5,82.65,82.35,82.64,103949.0,82.5,82.65,82.35,82.64,103949.0
2024-06-05 12:00:00,82.65,82.7,82.35,82.43,34309.0,82.65,82.7,82.35,82.43,34309.0
2024-06-05 12:30:00,82.41,82.52,82.35,82.35,39097.0,82.41,82.52,82.35,82.35,39097.0
2024-06-05 13:00:00,82.36,82.56,82.35,82.45,52040.0,82.36,82.56,82.35,82.45,52040.0
2024-06-05 13:30:00,82.46,82.46,82.06,82.06,57963.0,82.46,82.46,82.06,82.06,57963.0
2024-06-05 14:00:00,82.06,82.08,81.85,81.93,68691.0,82.06,82.08,81.85,81.93,68691.0
2024-06-05 14:30:00,81.93,82.13,81.85,81.99,49886.0,81.93,82.13,81.85,81.99,49886.0
2024-06-05 15:00:00,81.99,82.05,81.68,81.69,219301.0,81.99,82.05,81.68,81.69,219301.0
2024-06-05 15:30:00,81.71,82.12,81.54,81.56,428559.0,81.71,82.12,81.54,81.56,428559.0
2024-06-06 09:30:00,80.68,82.34,80.68,82.33,206379.0,80.68,82.34,80.68,82.33,206379.0
2024-06-06 10:00:00,82.34,82.34,81.47,81.72,110958.0,82.34,82.34,81.47,81.72,110958.0
2024-06-06 10:30:00,81.72,81.97,81.39,81.51,84242.0,81.72,81.97,81.39,81.51,84242.0
2024-06-06 11:00:00,81.5,81.9,81.47,81.54,202483.0,81.5,81.9,81.47,81.54,202483.0
2024-06-06 11:30:00,81.53,82.11,81.42,82.03,80178.0,81.53,82.11,81.42,82.03,80178.0
2024-06-06 12:00:00,82.02,82.25,81.95,82.22,40817.0,82.02,82.25,81.95,82.22,40817.0
2024-06-06 12:30:00,82.21,82.21,81.99,82.03,34864.0,82.21,82.21,81.99,82.03,34864.0
2024-06-06 13:00:00,82.01,82.32,81.99,82.24,46045.0,82.01,82.32,81.99,82.24,46045.0
2024-06-06 13:30:00,82.23,82.47,82.2,82.33,46986.0,82.23,82.47,82.2,82.33,46986.0
2024-06-06 14:00:00,82.34,82.34,81.89,81.98,93292.0,82.34,82.34,81.89,81.98,93292.0
2024-06-06 14:30:00,81.99,82.17,81.88,82.05,279744.0,81.99,82.17,81.88,82.05,279744.0
2024-06-06 15:00:00,82.05,82.05,81.46,81.52,98730.0,82.05,82.05,81.46,81.52,98730.0
2024-06-06 15:30:00,81.49,81.65,80.82,81.31,524761.0,81.49,81.65,80.82,81.31,524761.0
2024-06-07 09:30:00,80.63,81.52,80.5,81.16,165420.0,80.63,81.52,80.5,81.16,165420.0
2024-06-07 10:00:00,81.17,81.37,81.09,81.37,80916.0,81.17,81.37,81.09,81.37,80916.0
2024-06-07 10:30:00,81.37,81.72,81.13,81.15,83400.0,81.37,81.72,81.13,81.15,83400.0
2024-06-07 11:00:00,81.14,81.44,81.04,81.38,270612.0,81.14,81.44,81.04,81.38,270612.0
2024-06-07 11:30:00,81.41,81.5,81.28,81.35,64298.0,81.41,81.5,81.28,81.35,64298.0
2024-06-07 12:00:00,81.36,81.66,81.33,81.59,67017.0,81.36,81.66,81.33,81.59,67017.0
2024-06-07 12:30:00,81.59,81.71,81.45,81.67,65726.0,81.59,81.71,81.45,81.67,65726.0
2024-06-07 13:00:00,81.67,81.87,81.54,81.72,65989.0,81.67,81.87,81.54,81.72,65989.0
2024-06-07 13:30:00,81.72,81.74,81.52,81.54,67037.0,81.72,81.74,81.52,81.54,67037.0
2024-06-07 14:00:00,81.54,81.54,81.14,81.39,102423.0,81.54,81.54,81.14,81.39,102423.0
2024-06-07 14:30:00,81.39,81.46,81.22,81.3,97514.0,81.39,81.46,81.22,81.3,97514.0
2024-06-07 15:00:00,81.3,81.32,80.83,80.88,154938.0,81.3,81.32,80.83,80.88,154938.0
2024-06-07 15:30:00,80.86,81.46,80.81,81.42,587191.0,80.86,81.46,80.81,81.42,587191.0
2024-06-10 09:30:00,80.74,81.42,79.35,79.96,176117.0,80.74,81.42,79.35,79.96,176117.0
2024-06-10 10:00:00,80.02,80.68,79.99,80.36,127650.0,80.02,80.68,79.99,80.36,127650.0
2024-06-10 10:30:00,80.35,80.57,80.03,80.03,116708.0,80.35,80.57,80.03,80.03,116708.0
2024-06-10 11:00:00,80.07,80.28,79.8,80.22,65942.0,80.07,80.28,79.8,80.22,65942.0
2024-06-10 11:30:00,80.21,80.28,79.83,80.09,87709.0,80.21,80.28,79.83,80.09,87709.0
2024-06-10 12:00:00,80.09,80.33,79.91,80.25,79794.0,80.09,80.33,79.91,80.25,79794.0
2024-06-10 12:30:00,80.23,80.34,80.14,80.27,85586.0,80.23,80.34,80.14,80.27,85586.0
2024-06-10 13:00:00,80.27,80.36,80.09,80.27,71275.0,80.27,80.36,80.09,80.27,71275.0
2024-06-10 13:30:00,80.28,80.55,80.19,80.22,72967.0,80.28,80.55,80.19,80.22,72967.0
2024-06-10 14:00:00,80.21,80.47,79.97,80.02,192698.0,80.21,80.47,79.97,80.02,192698.0
2024-06-10 14:30:00,80.04,80.29,80.02,80.2,84308.0,80.04,80.29,80.02,80.2,84308.0
2024-06-10 15:00:00,80.2,80.35,80.11,80.11,146319.0,80.2,80.35,80.11,80.11,146319.0
2024-06-10 15:30:00,80.09,80.12,79.51,79.67,292055.0,80.09,80.12,79.51,79.67,292055.0
2024-06-11 09:30:00,79.47,79.47,77.21,77.48,179290.0,79.47,79.47,77.21,77.48,179290.0
2024-06-11 10:00:00,77.47,77.94,77.08,77.29,153167.0,77.47,77.94,77.08,77.29,153167.0
2024-06-11 10:30:00,77.29,77.72,77.18,77.54,102559.0,77.29,77.72,77.18,77.54,102559.0
2024-06-11 11:00:00,77.56,77.59,77.21,77.41,63545.0,77.56,77.59,77.21,77.41,63545.0
2024-06-11 11:30:00,77.42,77.82,77.38,77.73,58873.0,77.42,77.82,77.38,77.73,58873.0
2024-06-11 12:00:00,77.72,77.72,77.18,77.29,47632.0,77.72,77.72,77.18,77.29,47632.0
2024-06-11 12:30:00,77.31,77.4,77.2,77.33,63196.0,77.31,77.4,77.2,77.33,63196.0
2024-06-11 13:00:00,77.34,77.39,77.07,77.14,52163.0,77.34,77.39,77.07,77.14,52163.0
2024-06-11 13:30:00,77.14,77.31,77.12,77.12,45677.0,77.14,77.31,77.12,77.12,45677.0
2024-06-11 14:00:00,77.12,77.13,76.78,76.91,76242.0,77.12,77.13,76.78,76.91,76242.0
2024-06-11 14:30:00,76.94,77.01,76.5,76.54,80523.0,76.94,77.01,76.5,76.54,80523.0
2024-06-11 15:00:00,76.53,76.58,76.33,76.45,86422.0,76.53,76.58,76.33,76.45,86422.0
2024-06-11 15:30:00,76.45,76.64,76.21,76.28,344068.0,76.45,76.64,76.21,76.28,344068.0
2024-06-12 09:30:00,76.98,77.44,76.3,76.62,215530.0,76.98,77.44,76.3,76.62,215530.0
2024-06-12 10:00:00,76.66,76.66,75.92,76.08,77620.0,76.66,76.66,75.92,76.08,77620.0
2024-06-12 10:30:00,76.11,76.5,76.02,76.1,125933.0,76.11,76.5,76.02,76.1,125933.0
2024-06-12 11:00:00,76.09,76.4,76.01,76.31,114984.0,76.09,76.4,76.01,76.31,114984.0
2024-06-12 11:30:00,76.31,76.49,76.0,76.35,110353.0,76.31,76.49,76.0,76.35,110353.0
2024-06-12 12:00:00,76.33,76.56,76.31,76.44,108306.0,76.33,76.56,76.31,76.44,108306.0
2024-06-12 12:30:00,76.45,76.73,76.38,76.64,94217.0,76.45,76.73,76.38,76.64,94217.0
2024-06-12 13:00:00,76.65,76.65,76.36,76.38,66336.0,76.65,76.65,76.36,76.38,66336.0
2024-06-12 13:30:00,76.37,76.38,76.18,76.18,76057.0,76.37,76.38,76.18,76.18,76057.0
2024-06-12 14:00:00,76.15,76.17,75.61,76.03,137048.0,76.15,76.17,75.61,76.03,137048.0
2024-06-12 14:30:00,76.02,76.32,75.47,75.53,183637.0,76.02,76.32,75.47,75.53,183637.0
2024-06-12 15:00:00,75.51,75.74,74.95,74.97,117186.0,75.51,75.74,74.95,74.97,117186.0
2024-06-12 15:30:00,74.95,75.35,74.78,75.27,384054.0,74.95,75.35,74.78,75.27,384054.0
2024-06-13 09:30:00,75.04,75.81,74.62,74.82,101423.0,75.04,75.81,74.62,74.82,101423.0
2024-06-13 10:00:00,74.78,75.39,74.49,74.84,152197.0,74.78,75.39,74.49,74.84,152197.0
2024-06-13 10:30:00,74.8,74.82,74.35,74.36,93154.0,74.8,74.82,74.35,74.36,93154.0
2024-06-13 11:00:00,74.33,74.37,73.85,74.09,82303.0,74.33,74.37,73.85,74.09,82303.0
2024-06-13 11:30:00,74.11,74.48,74.06,74.34,89014.0,74.11,74.48,74.06,74.34,89014.0
2024-06-13 12:00:00,74.33,74.66,74.19,74.56,59587.0,74.33,74.66,74.19,74.56,59587.0
2024-06-13 12:30:00,74.58,74.73,74.5,74.57,86378.0,74.58,74.73,74.5,74.57,86378.0
2024-06-13 13:00:00,74.54,74.62,74.44,74.59,69457.0,74.54,74.62,74.44,74.59,69457.0
2024-06-13 13:30:00,74.59,74.83,74.56,74.75,61660.0,74.59,74.83,74.56,74.75,61660.0
2024-06-13 14:00:00,74.75,74.77,74.56,74.62,73339.0,74.75,74.77,74.56,74.62,73339.0
2024-06-13 14:30:00,74.63,74.77,74.59,74.71,77285.0,74.63,74.77,74.59,74.71,77285.0
2024-06-13 15:00:00,74.7,74.8,74.63,74.63,90784.0,74.7,74.8,74.63,74.63,90784.0
2024-06-13 15:30:00,74.62,74.62,74.42,74.51,259778.0,74.62,74.62,74.42,74.51,259778.0
2024-06-14 09:30:00,73.64,73.8,71.5,71.53,135173.0,73.64,73.8,71.5,71.53,135173.0
2024-06-14 10:00:00,71.59,71.62,70.75,70.82,175447.0,71.59,71.62,70.75,70.82,175447.0
2024-06-14 10:30:00,70.83,70.88,70.56,70.8,143651.0,70.83,70.88,70.56,70.8,143651.0
2024-06-14 11:00:00,70.8,70.85,70.66,70.84,102625.0,70.8,70.85,70.66,70.84,102625.0
2024-06-14 11:30:00,70.84,70.97,70.49,70.61,76657.0,70.84,70.97,70.49,70.61,76657.0
2024-06-14 12:00:00,70.62,70.62,70.25,70.45,103794.0,70.62,70.62,70.25,70.45,103794.0
2024-06-14 12:30:00,70.44,70.48,70.14,70.28,100761.0,70.44,70.48,70.14,70.28,100761.0
2024-06-14 13:00:00,70.27,70.56,70.17,70.53,99135.0,70.27,70.56,70.17,70.53,99135.0
2024-06-14 13:30:00,70.53,70.66,70.31,70.39,83616.0,70.53,70.66,70.31,70.39,83616.0
2024-06-14 14:00:00,70.38,70.52,70.29,70.37,127295.0,70.38,70.52,70.29,70.37,127295.0
2024-06-14 14:30:00,70.39,70.4,70.11,70.14,84114.0,70.39,70.4,70.11,70.14,84114.0
2024-06-14 15:00:00,70.16,70.46,70.12,70.38,124553.0,70.16,70.46,70.12,70.38,124553.0
2024-06-14 15:30:00,70.38,70.43,70.15,70.31,449188.0,70.38,70.43,70.15,70.31,449188.0
2024-06-17 09:30:00,70.48,70.71,69.98,70.19,150534.0,70.48,70.71,69.98,70.19,150534.0
2024-06-17 10:00:00,70.21,70.3,69.52,69.76,159614.0,70.21,70.3,69.52,69.76,159614.0
2024-06-17 10:30:00,69.72,70.23,69.71,70.2,147167.0,69.72,70.23,69.71,70.2,147167.0
2024-06-17 11:00:00,70.23,70.26,69.95,70.08,99082.0,70.23,70.26,69.95,70.08,99082.0
2024-06-17 11:30:00,70.09,70.11,69.62,69.8,60520.0,70.09,70.11,69.62,69.8,60520.0
2024-06-17 12:00:00,69.8,70.26,69.76,70.19,72585.0,69.8,70.26,69.76,70.19,72585.0
2024-06-17 12:30:00,70.21,70.29,69.89,69.96,49502.0,70.21,70.29,69.89,69.96,49502.0
2024-06-17 13:00:00,69.99,70.1,69.83,70.04,59723.0,69.99,70.1,69.83,70.04,59723.0
2024-06-17 13:30:00,70.05,70.46,70.03,70.45,79563.0,70.05,70.46,70.03,70.45,79563.0
2024-06-17 14:00:00,70.44,70.6,70.35,70.54,105465.0,70.44,70.6,70.35,70.54,105465.0
2024-06-17 14:30:00,70.54,70.62,70.3,70.57,126073.0,70.54,70.62,70.3,70.57,126073.0
2024-06-17 15:00:00,70.56,70.71,70.49,70.71,98743.0,70.56,70.71,70.49,70.71,98743.0
2024-06-17 15:30:00,70.72,71.14,70.69,70.96,512516.0,70.72,71.14,70.69,70.96,512516.0
2024-06-18 09:30:00,71.28,72.19,71.16,71.45,153595.0,71.28,72.19,71.16,71.45,153595.0
2024-06-18 10:00:00,71.51,71.77,70.84,70.91,81535.0,71.51,71.77,70.84,70.91,81535.0
2024-06-18 10:30:00,70.91,70.97,70.63,70.71,43222.0,70.91,70.97,70.63,70.71,43222.0
2024-06-18 11:00:00,70.7,70.88,70.58,70.63,47240.0,70.7,70.88,70.58,70.63,47240.0
2024-06-18 11:30:00,70.63,70.9,70.5,70.6,57902.0,70.63,70.9,70.5,70.6,57902.0
2024-06-18 12:00:00,70.58,70.7,70.28,70.3,56705.0,70.58,70.7,70.28,70.3,56705.0
2024-06-18 12:30:00,70.3,70.31,70.01,70.01,45059.0,70.3,70.31,70.01,70.01,45059.0
2024-06-18 13:00:00,70.01,70.04,69.79,69.89,60495.0,70.01,70.04,69.79,69.89,60495.0
2024-06-18 13:30:00,69.88,70.03,69.85,69.92,55251.0,69.88,70.03,69.85,69.92,55251.0
2024-06-18 14:00:00,69.94,70.22,69.81,70.01,108536.0,69.94,70.22,69.81,70.01,108536.0
2024-06-18 14:30:00,70.01,70.28,69.9,70.18,214805.0,70.01,70.28,69.9,70.18,214805.0
2024-06-18 15:00:00,70.16,70.46,70.04,70.39,77963.0,70.16,70.46,70.04,70.39,77963.0
2024-06-18 15:30:00,70.38,70.76,70.29,70.62,301404.0,70.38,70.76,70.29,70.62,301404.0
2024-06-20 09:30:00,71.58,72.8,71.1,72.35,505152.0,71.58,72.8,71.1,72.35,505152.0
2024-06-20 10:00:00,72.39,72.88,71.97,72.29,228337.0,72.39,72.88,71.97,72.29,228337.0
2024-06-20 10:30:00,72.3,72.43,71.71,72.35,99238.0,72.3,72.43,71.71,72.35,99238.0
2024-06-20 11:00:00,72.3,72.47,72.1,72.46,154253.0,72.3,72.47,72.1,72.46,154253.0
2024-06-20 11:30:00,72.45,72.8,72.34,72.64,204843.0,72.45,72.8,72.34,72.64,204843.0
2024-06-20 12:00:00,72.62,72.67,72.31,72.43,89590.0,72.62,72.67,72.31,72.43,89590.0
2024-06-20 12:30:00,72.43,72.57,72.24,72.53,76461.0,72.43,72.57,72.24,72.53,76461.0
2024-06-20 13:00:00,72.52,72.91,72.5,72.9,168689.0,72.52,72.91,72.5,72.9,168689.0
2024-06-20 13:30:00,72.91,73.16,72.85,73.11,136166.0,72.91,73.16,72.85,73.11,136166.0
2024-06-20 14:00:00,73.12,73.34,73.09,73.25,113765.0,73.12,73.34,73.09,73.25,113765.0
2024-06-20 14:30:00,73.25,73.35,73.18,73.25,112445.0,73.25,73.35,73.18,73.25,112445.0
2024-06-20 15:00:00,73.26,73.3,72.95,73.16,142042.0,73.26,73.3,72.95,73.16,142042.0
2024-06-20 15:30:00,73.14,73.39,73.0,73.26,601537.0,73.14,73.39,73.0,73.26,601537.0
2024-06-21 09:30:00,73.5,74.56,73.25,74.13,562173.0,73.5,74.56,73.25,74.13,562173.0
2024-06-21 10:00:00,74.1,74.32,73.67,74.29,162781.0,74.1,74.32,73.67,74.29,162781.0
2024-06-21 10:30:00,74.27,74.27,73.73,73.73,136192.0,74.27,74.27,73.73,73.73,136192.0
2024-06-21 11:00:00,73.75,73.85,73.35,73.48,123350.0,73.75,73.85,73.35,73.48,123350.0
2024-06-21 11:30:00,73.47,73.68,73.28,73.67,165679.0,73.47,73.68,73.28,73.67,165679.0
2024-06-21 12:00:00,73.68,74.01,73.63,73.93,113186.0,73.68,74.01,73.63,73.93,113186.0
2024-06-21 12:30:00,73.92,74.13,73.91,74.07,75204.0,73.92,74.13,73.91,74.07,75204.0
2024-06-21 13:00:00,74.1,74.23,74.0,74.16,82597.0,74.1,74.23,74.0,74.16,82597.0
2024-06-21 13:30:00,74.16,74.53,74.1,74.48,147560.0,74.16,74.53,74.1,74.48,147560.0
2024-06-21 14:00:00,74.5,74.86,74.39,74.81,206689.0,74.5,74.86,74.39,74.81,206689.0
2024-06-21 14:30:00,74.8,74.89,74.37,74.61,208680.0,74.8,74.89,74.37,74.61,208680.0
2024-06-21 15:00:00,74.59,74.63,74.24,74.26,136319.0,74.59,74.63,74.24,74.26,136319.0
2024-06-21 15:30:00,74.26,75.33,74.23,75.18,869531.0,74.26,75.33,74.23,75.18,869531.0
2024-06-24 09:30:00,75.52,76.43,75.5,75.7,150930.0,75.52,76.43,75.5,75.7,150930.0
2024-06-24 10:00:00,75.73,76.35,75.49,76.07,127940.0,75.73,76.35,75.49,76.07,127940.0
2024-06-24 10:30:00,76.11,76.37,76.0,76.3,93169.0,76.11,76.37,76.0,76.3,93169.0
2024-06-24 11:00:00,76.3,76.51,76.01,76.42,86261.0,76.3,76.51,76.01,76.42,86261.0
2024-06-24 11:30:00,76.42,76.64,76.38,76.53,48751.0,76.42,76.64,76.38,76.53,48751.0
2024-06-24 12:00:00,76.53,76.62,76.23,76.28,77664.0,76.53,76.62,76.23,76.28,77664.0
2024-06-24 12:30:00,76.27,76.41,76.23,76.41,155446.0,76.27,76.41,76.23,76.41,155446.0
2024-06-24 13:00:00,76.4,76.5,76.23,76.33,151367.0,76.4,76.5,76.23,76.33,151367.0
2024-06-24 13:30:00,76.33,76.58,76.28,76.39,108018.0,76.33,76.58,76.28,76.39,108018.0
2024-06-24 14:00:00,76.4,76.65,76.35,76.6,120621.0,76.4,76.65,76.35,76.6,120621.0
2024-06-24 14:30:00,76.61,76.62,76.47,76.56,93374.0,76.61,76.62,76.47,76.56,93374.0
2024-06-24 15:00:00,76.57,76.74,76.53,76.73,153569.0,76.57,76.74,76.53,76.73,153569.0
2024-06-24 15:30:00,76.73,76.81,76.01,76.09,462139.0,76.73,76.81,76.01,76.09,462139.0
2024-06-25 09:30:00,75.36,75.74,73.68,73.89,174664.0,75.36,75.74,73.68,73.89,174664.0
2024-06-25 10:00:00,73.89,74.13,73.57,73.78,78920.0,73.89,74.13,73.57,73.78,78920.0
2024-06-25 10:30:00,73.77,73.78,73.29,73.51,97454.0,73.77,73.78,73.29,73.51,97454.0
2024-06-25 11:00:00,73.47,73.59,73.23,73.36,156549.0,73.47,73.59,73.23,73.36,156549.0
2024-06-25 11:30:00,73.36,73.38,72.82,72.97,119807.0,73.36,73.38,72.82,72.97,119807.0
2024-06-25 12:00:00,72.98,73.0,72.65,72.89,62524.0,72.98,73.0,72.65,72.89,62524.0
2024-06-25 12:30:00,72.89,72.99,72.65,72.88,112980.0,72.89,72.99,72.65,72.88,112980.0
2024-06-25 13:00:00,72.88,73.01,72.73,73.0,123829.0,72.88,73.01,72.73,73.0,123829.0
2024-06-25 13:30:00,72.99,73.03,72.78,72.83,73695.0,72.99,73.03,72.78,72.83,73695.0
2024-06-25 14:00:00,72.83,72.88,72.74,72.88,114987.0,72.83,72.88,72.74,72.88,114987.0
2024-06-25 14:30:00,72.87,73.04,72.83,72.9,89429.0,72.87,73.04,72.83,72.9,89429.0
2024-06-25 15:00:00,72.9,73.04,72.84,73.0,91164.0,72.9,73.04,72.84,73.0,91164.0
2024-06-25 15:30:00,73.0,73.44,72.86,73.33,527477.0,73.0,73.44,72.86,73.33,527477.0
2024-06-26 09:30:00,66.89,69.29,66.01,67.45,911362.0,66.89,69.29,66.01,67.45,911362.0
2024-06-26 10:00:00,67.48,67.53,66.66,66.88,294284.0,67.48,67.53,66.66,66.88,294284.0
2024-06-26 10:30:00,66.83,66.93,66.02,66.19,513255.0,66.83,66.93,66.02,66.19,513255.0
2024-06-26 11:00:00,66.2,66.23,65.42,65.43,493236.0,66.2,66.23,65.42,65.43,493236.0
2024-06-26 11:30:00,65.45,66.07,65.34,65.98,360506.0,65.45,66.07,65.34,65.98,360506.0
2024-06-26 12:00:00,66.0,66.13,65.85,66.07,492965.0,66.0,66.13,65.85,66.07,492965.0
2024-06-26 12:30:00,66.06,66.42,65.85,66.13,252361.0,66.06,66.42,65.85,66.13,252361.0
2024-06-26 13:00:00,66.15,66.42,65.64,65.64,255308.0,66.15,66.42,65.64,65.64,255308.0
2024-06-26 13:30:00,65.63,65.76,65.13,65.2,167594.0,65.63,65.76,65.13,65.2,167594.0
2024-06-26 14:00:00,65.2,65.57,65.16,65.56,432688.0,65.2,65.57,65.16,65.56,432688.0
2024-06-26 14:30:00,65.56,65.97,65.42,65.51,528350.0,65.56,65.97,65.42,65.51,528350.0
2024-06-26 15:00:00,65.52,65.9,65.27,65.85,363284.0,65.52,65.9,65.27,65.85,363284.0
2024-06-26 15:30:00,65.86,67.79,65.86,67.53,1391676.0,65.86,67.79,65.86,67.53,1391676.0
2024-06-27 09:30:00,67.4,69.22,67.39,69.19,571483.0,67.4,69.22,67.39,69.19,571483.0
2024-06-27 10:00:00,69.19,69.4,68.63,68.78,279987.0,69.19,69.4,68.63,68.78,279987.0
2024-06-27 10:30:00,68.8,69.05,68.74,68.82,242813.0,68.8,69.05,68.74,68.82,242813.0
2024-06-27 11:00:00,68.82,68.89,68.16,68.31,162545.0,68.82,68.89,68.16,68.31,162545.0
2024-06-27 11:30:00,68.3,68.43,68.01,68.2,237054.0,68.3,68.43,68.01,68.2,237054.0
2024-06-27 12:00:00,68.18,68.99,68.16,68.57,491026.0,68.18,68.99,68.16,68.57,491026.0
2024-06-27 12:30:00,68.53,68.87,68.46,68.75,125665.0,68.53,68.87,68.46,68.75,125665.0
2024-06-27 13:00:00,68.75,68.91,68.67,68.86,139052.0,68.75,68.91,68.67,68.86,139052.0
2024-06-27 13:30:00,68.85,68.89,68.69,68.78,87416.0,68.85,68.89,68.69,68.78,87416.0
2024-06-27 14:00:00,68.79,68.79,68.29,68.4,256566.0,68.79,68.79,68.29,68.4,256566.0
2024-06-27 14:30:00,68.43,68.78,68.39,68.65,152821.0,68.43,68.78,68.39,68.65,152821.0
2024-06-27 15:00:00,68.67,68.77,68.42,68.77,198434.0,68.67,68.77,68.42,68.77,198434.0
2024-06-27 15:30:00,68.78,69.03,68.7,69.01,575240.0,68.78,69.03,68.7,69.01,575240.0
2024-06-28 09:30:00,69.31,69.41,68.53,69.23,241948.0,69.31,69.41,68.53,69.23,241948.0
2024-06-28 10:00:00,69.23,69.42,68.69,69.05,236103.0,69.23,69.42,68.69,69.05,236103.0
2024-06-28 10:30:00,69.05,69.5,68.9,69.33,116038.0,69.05,69.5,68.9,69.33,116038.0
2024-06-28 11:00:00,69.33,69.4,68.84,69.33,175223.0,69.33,69.4,68.84,69.33,175223.0
2024-06-28 11:30:00,69.33,69.59,69.18,69.59,132081.0,69.33,69.59,69.18,69.59,132081.0
2024-06-28 12:00:00,69.59,69.93,69.47,69.93,95469.0,69.59,69.93,69.47,69.93,95469.0
2024-06-28 12:30:00,69.94,70.0,69.73,69.82,92651.0,69.94,70.0,69.73,69.82,92651.0
2024-06-28 13:00:00,69.82,69.96,69.63,69.74,63288.0,69.82,69.96,69.63,69.74,63288.0
2024-06-28 13:30:00,69.74,69.76,69.52,69.69,104039.0,69.74,69.76,69.52,69.69,104039.0
2024-06-28 14:00:00,69.7,70.08,69.68,69.96,128302.0,69.7,70.08,69.68,69.96,128302.0
2024-06-28 14:30:00,69.95,70.04,69.83,69.97,147071.0,69.95,70.04,69.83,69.97,147071.0
2024-06-28 15:00:00,69.96,70.02,69.64,70.01,165163.0,69.96,70.02,69.64,70.01,165163.0
2024-06-28 15:30:00,70.02,70.52,69.89,70.44,611544.0,70.02,70.52,69.89,70.44,611544.0
2024-07-01 09:30:00,70.67,71.33,70.58,70.77,342523.0,70.67,71.33,70.58,70.77,342523.0
2024-07-01 10:00:00,70.77,70.91,69.44,69.51,146392.0,70.77,70.91,69.44,69.51,146392.0
2024-07-01 10:30:00,69.5,69.5,68.7,69.12,113122.0,69.5,69.5,68.7,69.12,113122.0
2024-07-01 11:00:00,69.1,69.62,69.05,69.23,248904.0,69.1,69.62,69.05,69.23,248904.0
2024-07-01 11:30:00,69.21,69.54,69.13,69.41,121862.0,69.21,69.54,69.13,69.41,121862.0
2024-07-01 12:00:00,69.41,69.43,68.8,68.86,63615.0,69.41,69.43,68.8,68.86,63615.0
2024-07-01 12:30:00,68.85,69.3,68.78,69.02,132310.0,68.85,69.3,68.78,69.02,132310.0
2024-07-01 13:00:00,69.02,69.38,68.82,68.9,173362.0,69.02,69.38,68.82,68.9,173362.0
2024-07-01 13:30:00,68.89,68.95,68.68,68.92,90078.0,68.89,68.95,68.68,68.92,90078.0
2024-07-01 14:00:00,68.89,69.13,68.75,68.81,118324.0,68.89,69.13,68.75,68.81,118324.0
2024-07-01 14:30:00,68.81,68.85,68.49,68.51,123114.0,68.81,68.85,68.49,68.51,123114.0
2024-07-01 15:00:00,68.53,68.79,68.4,68.77,141506.0,68.53,68.79,68.4,68.77,141506.0
2024-07-01 15:30:00,68.75,68.97,68.44,68.45,408779.0,68.75,68.97,68.44,68.45,408779.0
2024-07-02 09:30:00,67.2,69.71,67.2,69.37,411143.0,67.2,69.71,67.2,69.37,411143.0
2024-07-02 10:00:00,69.42,70.05,68.75,68.78,250176.0,69.42,70.05,68.75,68.78,250176.0
2024-07-02 10:30:00,68.82,68.86,68.47,68.65,82678.0,68.82,68.86,68.47,68.65,82678.0
2024-07-02 11:00:00,68.67,68.81,68.49,68.63,87498.0,68.67,68.81,68.49,68.63,87498.0
2024-07-02 11:30:00,68.65,68.82,68.55,68.77,98175.0,68.65,68.82,68.55,68.77,98175.0
2024-07-02 12:00:00,68.77,68.81,68.4,68.63,95260.0,68.77,68.81,68.4,68.63,95260.0
2024-07-02 12:30:00,68.63,68.72,68.42,68.51,70631.0,68.63,68.72,68.42,68.51,70631.0
2024-07-02 13:00:00,68.51,68.59,68.33,68.36,86097.0,68.51,68.59,68.33,68.36,86097.0
2024-07-02 13:30:00,68.39,68.93,68.29,68.92,91417.0,68.39,68.93,68.29,68.92,91417.0
2024-07-02 14:00:00,68.92,69.31,68.86,69.3,199378.0,68.92,69.31,68.86,69.3,199378.0
2024-07-02 14:30:00,69.28,69.49,69.19,69.32,137452.0,69.28,69.49,69.19,69.32,137452.0
2024-07-02 15:00:00,69.31,69.53,69.25,69.44,106506.0,69.31,69.53,69.25,69.44,106506.0
2024-07-02 15:30:00,69.42,69.45,69.0,69.44,327191.0,69.42,69.45,69.0,69.44,327191.0
2024-07-03 09:30:00,69.73,70.22,69.28,70.21,198726.0,69.73,70.22,69.28,70.21,198726.0
2024-07-03 10:00:00,70.22,70.89,70.16,70.46,84047.0,70.22,70.89,70.16,70.46,84047.0
2024-07-03 10:30:00,70.46,70.51,69.51,69.64,107375.0,70.46,70.51,69.51,69.64,107375.0
2024-07-03 11:00:00,69.65,69.77,69.48,69.52,80714.0,69.65,69.77,69.48,69.52,80714.0
2024-07-03 11:30:00,69.5,69.7,69.49,69.59,82501.0,69.5,69.7,69.49,69.59,82501.0
2024-07-03 12:00:00,69.57,70.0,69.54,69.8,79080.0,69.57,70.0,69.54,69.8,79080.0
2024-07-03 12:30:00,69.79,69.85,69.56,69.7,238091.0,69.79,69.85,69.56,69.7,238091.0
2024-07-05 09:30:00,69.26,69.69,69.08,69.45,252200.0,69.26,69.69,69.08,69.45,252200.0
2024-07-05 10:00:00,69.45,70.04,69.34,69.92,74395.0,69.45,70.04,69.34,69.92,74395.0
2024-07-05 10:30:00,69.94,70.36,69.88,70.22,82063.0,69.94,70.36,69.88,70.22,82063.0
2024-07-05 11:00:00,70.19,70.35,70.12,70.33,77623.0,70.19,70.35,70.12,70.33,77623.0
2024-07-05 11:30:00,70.33,70.48,70.08,70.19,105340.0,70.33,70.48,70.08,70.19,105340.0
2024-07-05 12:00:00,70.14,70.17,69.88,70.12,59408.0,70.14,70.17,69.88,70.12,59408.0
2024-07-05 12:30:00,70.09,70.11,69.83,70.02,90696.0,70.09,70.11,69.83,70.02,90696.0
2024-07-05 13:00:00,70.01,70.01,69.81,69.99,91726.0,70.01,70.01,69.81,69.99,91726.0
2024-07-05 13:30:00,69.96,70.24,69.91,70.22,44894.0,69.96,70.24,69.91,70.22,44894.0
2024-07-05 14:00:00,70.22,70.27,70.11,70.13,50542.0,70.22,70.27,70.11,70.13,50542.0
2024-07-05 14:30:00,70.14,70.16,69.98,70.04,66786.0,70.14,70.16,69.98,70.04,66786.0
2024-07-05 15:00:00,70.04,70.09,69.98,70.0,69884.0,70.04,70.09,69.98,70.0,69884.0
2024-07-05 15:30:00,70.0,70.37,69.99,70.18,313356.0,70.0,70.37,69.99,70.18,313356.0
2024-07-08 09:30:00,70.94,71.6,70.49,70.6,116120.0,70.94,71.6,70.49,70.6,116120.0
2024-07-08 10:00:00,70.58,70.7,70.24,70.4,91433.0,70.58,70.7,70.24,70.4,91433.0
2024-07-08 10:30:00,70.33,70.61,70.23,70.46,73315.0,70.33,70.61,70.23,70.46,73315.0
2024-07-08 11:00:00,70.44,70.66,70.43,70.45,73531.0,70.44,70.66,70.43,70.45,73531.0
2024-07-08 11:30:00,70.45,70.46,69.9,70.06,65468.0,70.45,70.46,69.9,70.06,65468.0
2024-07-08 12:00:00,70.06,70.06,69.91,69.98,44757.0,70.06,70.06,69.91,69.98,44757.0
2024-07-08 12:30:00,69.99,70.25,69.96,70.16,124500.0,69.99,70.25,69.96,70.16,124500.0
2024-07-08 13:00:00,70.15,70.2,70.0,70.03,111647.0,70.15,70.2,70.0,70.03,111647.0
2024-07-08 13:30:00,70.04,70.15,69.94,70.08,86744.0,70.04,70.15,69.94,70.08,86744.0
2024-07-08 14:00:00,70.09,70.09,69.96,70.01,94440.0,70.09,70.09,69.96,70.01,94440.0
2024-07-08 14:30:00,70.01,70.14,69.98,70.13,88402.0,70.01,70.14,69.98,70.13,88402.0
2024-07-08 15:00:00,70.13,70.24,70.08,70.14,158083.0,70.13,70.24,70.08,70.14,158083.0
2024-07-08 15:30:00,70.13,70.21,69.64,69.69,255166.0,70.13,70.21,69.64,69.69,255166.0
2024-07-09 09:30:00,69.57,69.61,68.31,68.47,114135.0,69.57,69.61,68.31,68.47,114135.0
2024-07-09 10:00:00,68.47,69.05,68.39,69.04,116740.0,68.47,69.05,68.39,69.04,116740.0
2024-07-09 10:30:00,69.03,69.33,69.03,69.22,72203.0,69.03,69.33,69.03,69.22,72203.0
2024-07-09 11:00:00,69.19,69.41,69.08,69.14,213422.0,69.19,69.41,69.08,69.14,213422.0
2024-07-09 11:30:00,69.16,69.41,69.06,69.36,83105.0,69.16,69.41,69.06,69.36,83105.0
2024-07-09 12:00:00,69.37,69.69,69.18,69.68,79366.0,69.37,69.69,69.18,69.68,79366.0
2024-07-09 12:30:00,69.69,69.82,69.44,69.76,98640.0,69.69,69.82,69.44,69.76,98640.0
2024-07-09 13:00:00,69.75,69.98,69.56,69.56,46546.0,69.75,69.98,69.56,69.56,46546.0
2024-07-09 13:30:00,69.54,69.74,69.54,69.56,72782.0,69.54,69.74,69.54,69.56,72782.0
2024-07-09 14:00:00,69.57,69.57,69.42,69.44,94930.0,69.57,69.57,69.42,69.44,94930.0
2024-07-09 14:30:00,69.44,69.52,69.4,69.42,100643.0,69.44,69.52,69.4,69.42,100643.0
2024-07-09 15:00:00,69.43,69.48,69.17,69.28,485182.0,69.43,69.48,69.17,69.28,485182.0
2024-07-09 15:30:00,69.28,69.38,69.03,69.09,304577.0,69.28,69.38,69.03,69.09,304577.0
2024-07-10 09:30:00,69.42,69.7,69.07,69.41,122729.0,69.42,69.7,69.07,69.41,122729.0
2024-07-10 10:00:00,69.37,69.64,69.19,69.53,117932.0,69.37,69.64,69.19,69.53,117932.0
2024-07-10 10:30:00,69.52,69.62,69.39,69.55,70660.0,69.52,69.62,69.39,69.55,70660.0
2024-07-10 11:00:00,69.58,69.88,69.48,69.79,56862.0,69.58,69.88,69.48,69.79,56862.0
2024-07-10 11:30:00,69.81,70.01,69.78,69.95,75526.0,69.81,70.01,69.78,69.95,75526.0
2024-07-10 12:00:00,69.95,70.21,69.92,70.0,98739.0,69.95,70.21,69.92,70.0,98739.0
2024-07-10 12:30:00,69.98,70.0,69.69,69.83,47856.0,69.98,70.0,69.69,69.83,47856.0
2024-07-10 13:00:00,69.81,69.93,69.62,69.71,34009.0,69.81,69.93,69.62,69.71,34009.0
2024-07-10 13:30:00,69.69,69.74,69.59,69.61,60839.0,69.69,69.74,69.59,69.61,60839.0
2024-07-10 14:00:00,69.63,69.78,69.61,69.69,55618.0,69.63,69.78,69.61,69.69,55618.0
2024-07-10 14:30:00,69.66,69.8,69.65,69.75,59938.0,69.66,69.8,69.65,69.75,59938.0
2024-07-10 15:00:00,69.74,69.76,69.62,69.7,88285.0,69.74,69.76,69.62,69.7,88285.0
2024-07-10 15:30:00,69.7,69.7,69.45,69.6,346134.0,69.7,69.7,69.45,69.6,346134.0
2024-07-11 09:30:00,70.77,71.95,70.52,71.95,123458.0,70.77,71.95,70.52,71.95,123458.0
2024-07-11 10:00:00,71.94,72.28,71.62,71.65,116995.0,71.94,72.28,71.62,71.65,116995.0
2024-07-11 10:30:00,71.64,72.16,71.61,71.98,145337.0,71.64,72.16,71.61,71.98,145337.0
2024-07-11 11:00:00,71.99,72.05,71.79,71.84,86288.0,71.99,72.05,71.79,71.84,86288.0
2024-07-11 11:30:00,71.85,72.04,71.48,71.52,81120.0,71.85,72.04,71.48,71.52,81120.0
2024-07-11 12:00:00,71.51,71.55,71.18,71.29,95390.0,71.51,71.55,71.18,71.29,95390.0
2024-07-11 12:30:00,71.29,71.53,71.25,71.42,92677.0,71.29,71.53,71.25,71.42,92677.0
2024-07-11 13:00:00,71.44,71.73,71.4,71.67,64244.0,71.44,71.73,71.4,71.67,64244.0
2024-07-11 13:30:00,71.67,71.7,71.56,71.62,50622.0,71.67,71.7,71.56,71.62,50622.0
2024-07-11 14:00:00,71.62,71.99,71.47,71.99,94544.0,71.62,71.99,71.47,71.99,94544.0
2024-07-11 14:30:00,71.97,72.08,71.59,71.68,99769.0,71.97,72.08,71.59,71.68,99769.0
2024-07-11 15:00:00,71.68,71.68,71.49,71.6,66030.0,71.68,71.68,71.49,71.6,66030.0
2024-07-11 15:30:00,71.61,71.94,71.55,71.75,458850.0,71.61,71.94,71.55,71.75,458850.0
2024-07-12 09:30:00,71.75,72.14,71.34,71.59,144043.0,71.75,72.14,71.34,71.59,144043.0
2024-07-12 10:00:00,71.66,71.97,71.48,71.93,112384.0,71.66,71.97,71.48,71.93,112384.0
2024-07-12 10:30:00,71.92,72.11,71.67,71.81,167846.0,71.92,72.11,71.67,71.81,167846.0
2024-07-12 11:00:00,71.83,72.08,71.71,72.07,137755.0,71.83,72.08,71.71,72.07,137755.0
2024-07-12 11:30:00,72.06,72.09,71.78,71.97,90475.0,72.06,72.09,71.78,71.97,90475.0
2024-07-12 12:00:00,71.95,72.2,71.89,72.17,132546.0,71.95,72.2,71.89,72.17,132546.0
2024-07-12 12:30:00,72.18,72.44,72.05,72.37,104983.0,72.18,72.44,72.05,72.37,104983.0
2024-07-12 13:00:00,72.37,72.46,72.19,72.46,56903.0,72.37,72.46,72.19,72.46,56903.0
2024-07-12 13:30:00,72.46,72.61,72.4,72.48,60407.0,72.46,72.61,72.4,72.48,60407.0
2024-07-12 14:00:00,72.48,72.63,72.35,72.5,88117.0,72.48,72.63,72.35,72.5,88117.0
2024-07-12 14:30:00,72.49,72.81,72.46,72.79,100315.0,72.49,72.81,72.46,72.79,100315.0
2024-07-12 15:00:00,72.78,72.86,72.64,72.73,150618.0,72.78,72.86,72.64,72.73,150618.0
2024-07-12 15:30:00,72.75,72.85,72.59,72.72,325125.0,72.75,72.85,72.59,72.72,325125.0
2024-07-15 09:30:00,72.04,72.69,71.85,72.42,227162.0,72.04,72.69,71.85,72.42,227162.0
2024-07-15 10:00:00,72.43,72.65,72.31,72.51,221884.0,72.43,72.65,72.31,72.51,221884.0
2024-07-15 10:30:00,72.51,72.6,72.15,72.34,133139.0,72.51,72.6,72.15,72.34,133139.0
2024-07-15 11:00:00,72.37,72.51,72.16,72.2,56852.0,72.37,72.51,72.16,72.2,56852.0
2024-07-15 11:30:00,72.22,72.64,72.18,72.6,151655.0,72.22,72.64,72.18,72.6,151655.0
2024-07-15 12:00:00,72.59,72.68,72.31,72.37,79675.0,72.59,72.68,72.31,72.37,79675.0
2024-07-15 12:30:00,72.35,72.48,72.24,72.31,55542.0,72.35,72.48,72.24,72.31,55542.0
2024-07-15 13:00:00,72.25,72.38,72.16,72.26,56408.0,72.25,72.38,72.16,72.26,56408.0
2024-07-15 13:30:00,72.26,72.49,72.15,72.39,115794.0,72.26,72.49,72.15,72.39,115794.0
2024-07-15 14:00:00,72.39,72.71,72.34,72.59,50871.0,72.39,72.71,72.34,72.59,50871.0
2024-07-15 14:30:00,72.58,72.7,72.4,72.48,78559.0,72.58,72.7,72.4,72.48,78559.0
2024-07-15 15:00:00,72.5,72.6,72.41,72.41,109632.0,72.5,72.6,72.41,72.41,109632.0
2024-07-15 15:30:00,72.39,72.41,72.11,72.29,371201.0,72.39,72.41,72.11,72.29,371201.0
2024-07-16 09:30:00,72.66,72.66,71.75,72.45,123360.0,72.66,72.66,71.75,72.45,123360.0
2024-07-16 10:00:00,72.48,73.0,72.4,72.76,101647.0,72.48,73.0,72.4,72.76,101647.0
2024-07-16 10:30:00,72.76,73.17,72.69,73.11,73644.0,72.76,73.17,72.69,73.11,73644.0
2024-07-16 11:00:00,73.12,73.31,73.05,73.1,44533.0,73.12,73.31,73.05,73.1,44533.0
2024-07-16 11:30:00,73.06,73.11,72.77,72.93,78150.0,73.06,73.11,72.77,72.93,78150.0
2024-07-16 12:00:00,72.94,73.09,72.83,72.95,66010.0,72.94,73.09,72.83,72.95,66010.0
2024-07-16 12:30:00,72.94,73.11,72.89,73.06,28076.0,72.94,73.11,72.89,73.06,28076.0
2024-07-16 13:00:00,73.05,73.14,72.93,72.94,31728.0,73.05,73.14,72.93,72.94,31728.0
2024-07-16 13:30:00,72.94,73.18,72.91,73.11,130842.0,72.94,73.18,72.91,73.11,130842.0
2024-07-16 14:00:00,73.11,73.18,73.04,73.05,52919.0,73.11,73.18,73.04,73.05,52919.0
2024-07-16 14:30:00,73.05,73.18,72.98,73.12,51380.0,73.05,73.18,72.98,73.12,51380.0
2024-07-16 15:00:00,73.1,73.23,72.95,73.19,91000.0,73.1,73.23,72.95,73.19,91000.0
2024-07-16 15:30:00,73.18,73.43,73.07,73.4,317320.0,73.18,73.43,73.07,73.4,317320.0
2024-07-17 09:30:00,72.44,72.69,70.75,71.91,228858.0,72.44,72.69,70.75,71.91,228858.0
2024-07-17 10:00:00,71.88,72.15,71.22,71.96,264327.0,71.88,72.15,71.22,71.96,264327.0
2024-07-17 10:30:00,71.96,72.04,71.56,71.59,179219.0,71.96,72.04,71.56,71.59,179219.0
2024-07-17 11:00:00,71.58,71.95,71.5,71.84,121773.0,71.58,71.95,71.5,71.84,121773.0
2024-07-17 11:30:00,71.82,72.14,71.63,72.09,115222.0,71.82,72.14,71.63,72.09,115222.0
2024-07-17 12:00:00,72.1,72.16,71.91,71.93,95978.0,72.1,72.16,71.91,71.93,95978.0
2024-07-17 12:30:00,71.91,72.05,71.86,72.02,81690.0,71.91,72.05,71.86,72.02,81690.0
2024-07-17 13:00:00,72.03,72.3,72.01,72.25,113760.0,72.03,72.3,72.01,72.25,113760.0
2024-07-17 13:30:00,72.26,72.38,72.02,72.08,74621.0,72.26,72.38,72.02,72.08,74621.0
2024-07-17 14:00:00,72.05,72.29,72.03,72.17,81078.0,72.05,72.29,72.03,72.17,81078.0
2024-07-17 14:30:00,72.15,72.3,72.13,72.28,94285.0,72.15,72.3,72.13,72.28,94285.0
2024-07-17 15:00:00,72.26,72.4,72.24,72.4,97823.0,72.26,72.4,72.24,72.4,97823.0
2024-07-17 15:30:00,72.4,72.62,72.34,72.44,646442.0,72.4,72.62,72.34,72.44,646442.0
2024-07-18 09:30:00,72.74,74.76,71.87,74.75,188549.0,72.74,74.76,71.87,74.75,188549.0
2024-07-18 10:00:00,74.77,75.12,73.73,73.88,186839.0,74.77,75.12,73.73,73.88,186839.0
2024-07-18 10:30:00,73.81,73.99,73.23,73.41,340953.0,73.81,73.99,73.23,73.41,340953.0
2024-07-18 11:00:00,73.44,74.09,73.43,74.05,94864.0,73.44,74.09,73.43,74.05,94864.0
2024-07-18 11:30:00,74.05,74.09,73.56,73.65,45778.0,74.05,74.09,73.56,73.65,45778.0
2024-07-18 12:00:00,73.65,74.02,73.63,73.73,51196.0,73.65,74.02,73.63,73.73,51196.0
2024-07-18 12:30:00,73.74,74.05,73.57,73.84,210725.0,73.74,74.05,73.57,73.84,210725.0
2024-07-18 13:00:00,73.87,73.95,73.5,73.57,235293.0,73.87,73.95,73.5,73.57,235293.0
2024-07-18 13:30:00,73.57,73.72,73.39,73.39,91945.0,73.57,73.72,73.39,73.39,91945.0
2024-07-18 14:00:00,73.31,73.31,72.28,72.28,58381.0,73.31,73.31,72.28,72.28,58381.0
2024-07-18 14:30:00,72.26,72.54,71.89,71.95,140866.0,72.26,72.54,71.89,71.95,140866.0
2024-07-18 15:00:00,71.97,72.28,71.86,71.94,191758.0,71.97,72.28,71.86,71.94,191758.0
2024-07-18 15:30:00,71.94,72.13,71.6,71.69,468532.0,71.94,72.13,71.6,71.69,468532.0
2024-07-19 09:30:00,70.23,70.34,68.0,68.65,579706.0,70.23,70.34,68.0,68.65,579706.0
2024-07-19 10:00:00,68.65,68.7,67.65,67.83,287211.0,68.65,68.7,67.65,67.83,287211.0
2024-07-19 10:30:00,67.83,68.21,67.81,67.91,262458.0,67.83,68.21,67.81,67.91,262458.0
2024-07-19 11:00:00,67.93,68.26,67.66,67.74,403881.0,67.93,68.26,67.66,67.74,403881.0
2024-07-19 11:30:00,67.71,68.12,67.3,67.53,409801.0,67.71,68.12,67.3,67.53,409801.0
2024-07-19 12:00:00,67.57,67.87,67.26,67.35,121587.0,67.57,67.87,67.26,67.35,121587.0
2024-07-19 12:30:00,67.38,68.08,67.36,68.04,207881.0,67.38,68.08,67.36,68.04,207881.0
2024-07-19 13:00:00,68.04,68.32,67.98,68.27,299905.0,68.04,68.32,67.98,68.27,299905.0
2024-07-19 13:30:00,68.25,68.72,68.22,68.65,178896.0,68.25,68.72,68.22,68.65,178896.0
2024-07-19 14:00:00,68.66,68.69,68.31,68.45,276853.0,68.66,68.69,68.31,68.45,276853.0
2024-07-19 14:30:00,68.45,68.66,68.42,68.51,155545.0,68.45,68.66,68.42,68.51,155545.0
2024-07-19 15:00:00,68.53,69.12,68.53,69.06,197346.0,68.53,69.12,68.53,69.06,197346.0
2024-07-19 15:30:00,69.06,69.06,68.59,68.87,587726.0,69.06,69.06,68.59,68.87,587726.0
2024-07-22 09:30:00,69.65,69.65,68.55,68.55,273424.0,69.65,69.65,68.55,68.55,273424.0
2024-07-22 10:00:00,68.52,69.17,68.5,68.93,121405.0,68.52,69.17,68.5,68.93,121405.0
2024-07-22 10:30:00,68.96,69.76,68.84,69.62,98378.0,68.96,69.76,68.84,69.62,98378.0
2024-07-22 11:00:00,69.65,69.66,69.33,69.5,115635.0,69.65,69.66,69.33,69.5,115635.0
2024-07-22 11:30:00,69.54,69.6,69.3,69.38,106525.0,69.54,69.6,69.3,69.38,106525.0
2024-07-22 12:00:00,69.34,69.36,68.87,68.9,88711.0,69.34,69.36,68.87,68.9,88711.0
2024-07-22 12:30:00,68.86,69.51,68.85,69.48,31337.0,68.86,69.51,68.85,69.48,31337.0
2024-07-22 13:00:00,69.49,69.52,69.29,69.34,65283.0,69.49,69.52,69.29,69.34,65283.0
2024-07-22 13:30:00,69.36,69.41,69.22,69.36,58756.0,69.36,69.41,69.22,69.36,58756.0
2024-07-22 14:00:00,69.37,69.4,69.14,69.16,70471.0,69.37,69.4,69.14,69.16,70471.0
2024-07-22 14:30:00,69.12,69.49,69.09,69.42,64520.0,69.12,69.49,69.09,69.42,64520.0
2024-07-22 15:00:00,69.39,70.2,69.3,70.09,231145.0,69.39,70.2,69.3,70.09,231145.0
2024-07-22 15:30:00,70.12,70.13,69.76,69.94,321523.0,70.12,70.13,69.76,69.94,321523.0
2024-07-23 09:30:00,68.47,69.08,68.1,68.34,158808.0,68.47,69.08,68.1,68.34,158808.0
2024-07-23 10:00:00,68.34,69.29,68.31,69.14,330615.0,68.34,69.29,68.31,69.14,330615.0
2024-07-23 10:30:00,69.18,69.52,68.51,68.79,189891.0,69.18,69.52,68.51,68.79,189891.0
2024-07-23 11:00:00,68.77,69.01,68.67,68.99,70649.0,68.77,69.01,68.67,68.99,70649.0
2024-07-23 11:30:00,68.99,69.1,68.85,68.94,51613.0,68.99,69.1,68.85,68.94,51613.0
2024-07-23 12:00:00,68.98,69.1,68.75,68.8,75164.0,68.98,69.1,68.75,68.8,75164.0
2024-07-23 12:30:00,68.72,69.2,68.72,69.14,91445.0,68.72,69.2,68.72,69.14,91445.0
2024-07-23 13:00:00,69.12,69.23,68.97,69.13,57094.0,69.12,69.23,68.97,69.13,57094.0
2024-07-23 13:30:00,69.1,69.38,68.94,69.31,81192.0,69.1,69.38,68.94,69.31,81192.0
2024-07-23 14:00:00,69.34,69.5,69.32,69.42,49716.0,69.34,69.5,69.32,69.42,49716.0
2024-07-23 14:30:00,69.41,69.45,68.95,69.01,114964.0,69.41,69.45,68.95,69.01,114964.0
2024-07-23 15:00:00,68.99,69.1,68.83,69.02,103787.0,68.99,69.1,68.83,69.02,103787.0
2024-07-23 15:30:00,69.0,69.02,68.51,68.59,353364.0,69.0,69.02,68.51,68.59,353364.0
2024-07-24 09:30:00,68.08,69.16,68.0,68.53,146854.0,68.08,69.16,68.0,68.53,146854.0
2024-07-24 10:00:00,68.55,69.09,68.42,68.57,143552.0,68.55,69.09,68.42,68.57,143552.0
2024-07-24 10:30:00,68.54,69.12,68.53,68.93,131542.0,68.54,69.12,68.53,68.93,131542.0
2024-07-24 11:00:00,68.91,68.97,68.69,68.94,84762.0,68.91,68.97,68.69,68.94,84762.0
2024-07-24 11:30:00,68.91,69.02,68.66,68.76,138155.0,68.91,69.02,68.66,68.76,138155.0
2024-07-24 12:00:00,68.75,68.87,68.34,68.48,235717.0,68.75,68.87,68.34,68.48,235717.0
2024-07-24 12:30:00,68.49,68.68,68.07,68.1,150236.0,68.49,68.68,68.07,68.1,150236.0
2024-07-24 13:00:00,68.15,68.34,68.03,68.05,40298.0,68.15,68.34,68.03,68.05,40298.0
2024-07-24 13:30:00,68.03,68.19,67.84,67.86,93994.0,68.03,68.19,67.84,67.86,93994.0
2024-07-24 14:00:00,67.84,68.03,67.78,67.93,152365.0,67.84,68.03,67.78,67.93,152365.0
2024-07-24 14:30:00,67.93,68.15,67.86,68.13,160129.0,67.93,68.15,67.86,68.13,160129.0
2024-07-24 15:00:00,68.12,68.14,67.63,67.65,178488.0,68.12,68.14,67.63,67.65,178488.0
2024-07-24 15:30:00,67.65,67.66,66.99,67.08,470909.0,67.65,67.66,66.99,67.08,470909.0
2024-07-25 09:30:00,67.04,68.13,66.6,68.06,117561.0,67.04,68.13,66.6,68.06,117561.0
2024-07-25 10:00:00,67.96,68.29,67.58,68.16,188564.0,67.96,68.29,67.58,68.16,188564.0
2024-07-25 10:30:00,68.1,68.82,68.02,68.82,110361.0,68.1,68.82,68.02,68.82,110361.0
2024-07-25 11:00:00,68.8,69.08,68.73,68.94,75469.0,68.8,69.08,68.73,68.94,75469.0
2024-07-25 11:30:00,68.97,69.02,68.71,68.76,59967.0,68.97,69.02,68.71,68.76,59967.0
2024-07-25 12:00:00,68.78,68.84,68.51,68.76,73573.0,68.78,68.84,68.51,68.76,73573.0
2024-07-25 12:30:00,68.76,69.09,68.73,69.01,53762.0,68.76,69.09,68.73,69.01,53762.0
2024-07-25 13:00:00,69.01,69.21,68.89,68.89,56837.0,69.01,69.21,68.89,68.89,56837.0
2024-07-25 13:30:00,68.92,69.01,68.82,68.91,49423.0,68.92,69.01,68.82,68.91,49423.0
2024-07-25 14:00:00,68.89,68.91,68.36,68.39,62692.0,68.89,68.91,68.36,68.39,62692.0
2024-07-25 14:30:00,68.39,68.46,67.72,67.74,93637.0,68.39,68.46,67.72,67.74,93637.0
2024-07-25 15:00:00,67.76,68.08,67.71,67.97,219239.0,67.76,68.08,67.71,67.97,219239.0
2024-07-25 15:30:00,67.98,68.03,67.59,67.84,448256.0,67.98,68.03,67.59,67.84,448256.0
2024-07-26 09:30:00,68.25,68.85,67.7,68.04,68890.0,68.25,68.85,67.7,68.04,68890.0
2024-07-26 10:00:00,68.02,68.38,67.8,68.31,80210.0,68.02,68.38,67.8,68.31,80210.0
2024-07-26 10:30:00,68.25,68.25,67.46,67.62,53522.0,68.25,68.25,67.46,67.62,53522.0
2024-07-26 11:00:00,67.69,67.91,67.53,67.84,46576.0,67.69,67.91,67.53,67.84,46576.0
2024-07-26 11:30:00,67.84,68.23,67.8,68.2,51953.0,67.84,68.23,67.8,68.2,51953.0
2024-07-26 12:00:00,68.2,68.39,68.04,68.08,76250.0,68.2,68.39,68.04,68.08,76250.0
2024-07-26 12:30:00,68.09,68.42,67.99,68.4,52952.0,68.09,68.42,67.99,68.4,52952.0
2024-07-26 13:00:00,68.4,68.54,68.34,68.51,35481.0,68.4,68.54,68.34,68.51,35481.0
2024-07-26 13:30:00,68.49,68.49,68.19,68.35,64597.0,68.49,68.49,68.19,68.35,64597.0
2024-07-26 14:00:00,68.36,68.52,68.35,68.45,38780.0,68.36,68.52,68.35,68.45,38780.0
2024-07-26 14:30:00,68.45,68.53,68.32,68.38,56917.0,68.45,68.53,68.32,68.38,56917.0
2024-07-26 15:00:00,68.38,68.7,68.28,68.68,62381.0,68.38,68.7,68.28,68.68,62381.0
2024-07-26 15:30:00,68.66,68.78,68.51,68.74,239078.0,68.66,68.78,68.51,68.74,239078.0
2024-07-29 09:30:00,68.46,68.73,67.67,68.09,109803.0,68.46,68.73,67.67,68.09,109803.0
2024-07-29 10:00:00,68.06,68.29,67.87,67.87,134343.0,68.06,68.29,67.87,67.87,134343.0
2024-07-29 10:30:00,67.87,68.09,67.78,68.0,110225.0,67.87,68.09,67.78,68.0,110225.0
2024-07-29 11:00:00,68.01,68.23,67.97,68.17,112221.0,68.01,68.23,67.97,68.17,112221.0
2024-07-29 11:30:00,68.17,68.46,68.0,68.39,55004.0,68.17,68.46,68.0,68.39,55004.0
2024-07-29 12:00:00,68.4,68.56,68.36,68.43,77301.0,68.4,68.56,68.36,68.43,77301.0
2024-07-29 12:30:00,68.43,68.54,68.25,68.39,75900.0,68.43,68.54,68.25,68.39,75900.0
2024-07-29 13:00:00,68.39,68.6,68.3,68.49,71233.0,68.39,68.6,68.3,68.49,71233.0
2024-07-29 13:30:00,68.46,68.54,68.38,68.51,42475.0,68.46,68.54,68.38,68.51,42475.0
2024-07-29 14:00:00,68.49,68.51,68.36,68.46,47404.0,68.49,68.51,68.36,68.46,47404.0
2024-07-29 14:30:00,68.47,68.6,68.44,68.54,63816.0,68.47,68.6,68.44,68.54,63816.0
2024-07-29 15:00:00,68.52,68.56,68.32,68.41,98866.0,68.52,68.56,68.32,68.41,98866.0
2024-07-29 15:30:00,68.41,68.95,68.41,68.9,308200.0,68.41,68.95,68.41,68.9,308200.0
2024-07-30 09:30:00,68.97,69.55,68.49,69.23,149824.0,68.97,69.55,68.49,69.23,149824.0
2024-07-30 10:00:00,69.16,69.25,68.77,68.81,131500.0,69.16,69.25,68.77,68.81,131500.0
2024-07-30 10:30:00,68.78,69.18,68.77,69.0,59168.0,68.78,69.18,68.77,69.0,59168.0
2024-07-30 11:00:00,68.98,69.21,68.78,68.84,47854.0,68.98,69.21,68.78,68.84,47854.0
2024-07-30 11:30:00,68.86,68.87,68.46,68.55,46366.0,68.86,68.87,68.46,68.55,46366.0
2024-07-30 12:00:00,68.53,68.58,68.02,68.23,49953.0,68.53,68.58,68.02,68.23,49953.0
2024-07-30 12:30:00,68.23,68.28,67.61,67.61,67546.0,68.23,68.28,67.61,67.61,67546.0
2024-07-30 13:00:00,67.63,67.81,67.5,67.55,69048.0,67.63,67.81,67.5,67.55,69048.0
2024-07-30 13:30:00,67.56,67.71,67.45,67.49,99165.0,67.56,67.71,67.45,67.49,99165.0
2024-07-30 14:00:00,67.49,67.69,67.32,67.61,138284.0,67.49,67.69,67.32,67.61,138284.0
2024-07-30 14:30:00,67.64,67.65,67.38,67.58,95896.0,67.64,67.65,67.38,67.58,95896.0
2024-07-30 15:00:00,67.6,67.7,67.55,67.65,174746.0,67.6,67.7,67.55,67.65,174746.0
2024-07-30 15:30:00,67.65,68.13,67.51,67.61,317483.0,67.65,68.13,67.51,67.61,317483.0
2024-07-31 09:30:00,69.58,70.21,68.66,69.69,246343.0,69.58,70.21,68.66,69.69,246343.0
2024-07-31 10:00:00,69.69,70.21,69.51,69.83,215727.0,69.69,70.21,69.51,69.83,215727.0
2024-07-31 10:30:00,69.78,70.23,69.77,70.05,166978.0,69.78,70.23,69.77,70.05,166978.0
2024-07-31 11:00:00,70.04,70.53,70.04,70.33,115931.0,70.04,70.53,70.04,70.33,115931.0
2024-07-31 11:30:00,70.33,70.89,70.25,70.69,95890.0,70.33,70.89,70.25,70.69,95890.0
2024-07-31 12:00:00,70.67,70.8,70.44,70.71,79109.0,70.67,70.8,70.44,70.71,79109.0
2024-07-31 12:30:00,70.72,70.72,70.26,70.29,72875.0,70.72,70.72,70.26,70.29,72875.0
2024-07-31 13:00:00,70.27,70.54,70.27,70.48,79955.0,70.27,70.54,70.27,70.48,79955.0
2024-07-31 13:30:00,70.49,70.5,70.2,70.22,209478.0,70.49,70.5,70.2,70.22,209478.0
2024-07-31 14:00:00,70.22,70.25,69.94,70.16,187732.0,70.22,70.25,69.94,70.16,187732.0
2024-07-31 14:30:00,70.16,70.78,70.07,70.77,317598.0,70.16,70.78,70.07,70.77,317598.0
2024-07-31 15:00:00,70.79,71.11,69.74,69.78,243894.0,70.79,71.11,69.74,69.78,243894.0
2024-07-31 15:30:00,69.76,70.21,69.35,69.37,473383.0,69.76,70.21,69.35,69.37,473383.0
2024-08-01 09:30:00,78.98,80.95,74.92,75.0,1056952.0,78.98,80.95,74.92,75.0,1056952.0
2024-08-01 10:00:00,75.03,75.3,72.98,74.14,676289.0,75.03,75.3,72.98,74.14,676289.0
2024-08-01 10:30:00,74.14,74.76,73.66,74.31,307514.0,74.14,74.76,73.66,74.31,307514.0
2024-08-01 11:00:00,74.34,74.43,73.16,73.56,450759.0,74.34,74.43,73.16,73.56,450759.0
2024-08-01 11:30:00,73.49,74.54,73.38,74.13,506599.0,73.49,74.54,73.38,74.13,506599.0
2024-08-01 12:00:00,74.11,74.95,73.6,73.92,645592.0,74.11,74.95,73.6,73.92,645592.0
2024-08-01 12:30:00,73.88,73.98,73.16,73.56,487317.0,73.88,73.98,73.16,73.56,487317.0
2024-08-01 13:00:00,73.55,73.67,72.48,72.7,215595.0,73.55,73.67,72.48,72.7,215595.0
2024-08-01 13:30:00,72.62,73.16,72.6,73.01,254899.0,72.62,73.16,72.6,73.01,254899.0
2024-08-01 14:00:00,73.0,73.33,72.76,72.81,227647.0,73.0,73.33,72.76,72.81,227647.0
2024-08-01 14:30:00,72.81,73.05,72.48,72.81,234028.0,72.81,73.05,72.48,72.81,234028.0
2024-08-01 15:00:00,72.81,73.12,72.24,73.05,491926.0,72.81,73.12,72.24,73.05,491926.0
2024-08-01 15:30:00,73.07,73.33,72.75,73.13,1455944.0,73.07,73.33,72.75,73.13,1455944.0
2024-08-02 09:30:00,71.16,71.18,69.14,69.25,317965.0,71.16,71.18,69.14,69.25,317965.0
2024-08-02 10:00:00,69.38,70.05,68.56,68.81,234227.0,69.38,70.05,68.56,68.81,234227.0
2024-08-02 10:30:00,68.77,69.0,67.78,67.91,143402.0,68.77,69.0,67.78,67.91,143402.0
2024-08-02 11:00:00,67.87,67.96,67.05,67.67,203698.0,67.87,67.96,67.05,67.67,203698.0
2024-08-02 11:30:00,67.67,68.9,67.58,68.67,173755.0,67.67,68.9,67.58,68.67,173755.0
2024-08-02 12:00:00,68.68,69.81,68.63,69.66,200897.0,68.68,69.81,68.63,69.66,200897.0
2024-08-02 12:30:00,69.59,70.15,69.5,69.95,147840.0,69.59,70.15,69.5,69.95,147840.0
2024-08-02 13:00:00,69.96,70.05,69.04,69.18,125646.0,69.96,70.05,69.04,69.18,125646.0
2024-08-02 13:30:00,69.16,69.37,68.31,68.32,129934.0,69.16,69.37,68.31,68.32,129934.0
2024-08-02 14:00:00,68.36,68.87,68.26,68.81,272409.0,68.36,68.87,68.26,68.81,272409.0
2024-08-02 14:30:00,68.84,69.48,68.8,69.36,142692.0,68.84,69.48,68.8,69.36,142692.0
2024-08-02 15:00:00,69.34,69.58,69.21,69.37,210413.0,69.34,69.58,69.21,69.37,210413.0
2024-08-02 15:30:00,69.37,69.9,68.98,69.61,875065.0,69.37,69.9,68.98,69.61,875065.0
2024-08-05 09:30:00,67.0,68.05,66.41,66.42,590799.0,67.0,68.05,66.41,66.42,590799.0
2024-08-05 10:00:00,66.53,68.56,66.42,67.87,379486.0,66.53,68.56,66.42,67.87,379486.0
2024-08-05 10:30:00,67.84,68.39,67.57,67.59,279139.0,67.84,68.39,67.57,67.59,279139.0
2024-08-05 11:00:00,67.58,68.0,67.46,67.84,255473.0,67.58,68.0,67.46,67.84,255473.0
2024-08-05 11:30:00,67.82,68.59,67.81,68.52,263733.0,67.82,68.59,67.81,68.52,263733.0
2024-08-05 12:00:00,68.56,69.23,68.51,69.16,163035.0,68.56,69.23,68.51,69.16,163035.0
2024-08-05 12:30:00,69.15,69.56,69.03,69.48,212390.0,69.15,69.56,69.03,69.48,212390.0
2024-08-05 13:00:00,69.48,69.62,69.0,69.16,297209.0,69.48,69.62,69.0,69.16,297209.0
2024-08-05 13:30:00,69.15,69.32,68.65,68.83,185529.0,69.15,69.32,68.65,68.83,185529.0
2024-08-05 14:00:00,68.83,68.87,68.42,68.86,186108.0,68.83,68.87,68.42,68.86,186108.0
2024-08-05 14:30:00,68.8,69.15,68.64,68.89,232054.0,68.8,69.15,68.64,68.89,232054.0
2024-08-05 15:00:00,68.9,68.91,68.49,68.7,228507.0,68.9,68.91,68.49,68.7,228507.0
2024-08-05 15:30:00,68.73,69.15,68.14,69.14,768231.0,68.73,69.15,68.14,69.14,768231.0
2024-08-06 09:30:00,68.8,69.88,68.4,69.88,394832.0,68.8,69.88,68.4,69.88,394832.0
2024-08-06 10:00:00,69.8,70.07,69.29,69.41,150144.0,69.8,70.07,69.29,69.41,150144.0
2024-08-06 10:30:00,69.45,70.09,69.36,69.62,129808.0,69.45,70.09,69.36,69.62,129808.0
2024-08-06 11:00:00,69.62,69.88,68.66,68.66,85485.0,69.62,69.88,68.66,68.66,85485.0
2024-08-06 11:30:00,68.65,69.36,68.6,69.3,72270.0,68.65,69.36,68.6,69.3,72270.0
2024-08-06 12:00:00,69.34,69.4,69.02,69.13,118507.0,69.34,69.4,69.02,69.13,118507.0
2024-08-06 12:30:00,69.14,69.15,68.88,69.05,99873.0,69.14,69.15,68.88,69.05,99873.0
2024-08-06 13:00:00,69.07,69.54,68.93,69.46,135555.0,69.07,69.54,68.93,69.46,135555.0
2024-08-06 13:30:00,69.46,69.9,69.43,69.67,141977.0,69.46,69.9,69.43,69.67,141977.0
2024-08-06 14:00:00,69.69,69.8,69.48,69.78,90242.0,69.69,69.8,69.48,69.78,90242.0
2024-08-06 14:30:00,69.75,70.02,69.65,69.65,157773.0,69.75,70.02,69.65,69.65,157773.0
2024-08-06 15:00:00,69.61,69.79,69.38,69.47,241046.0,69.61,69.79,69.38,69.47,241046.0
2024-08-06 15:30:00,69.45,69.49,68.83,69.04,720481.0,69.45,69.49,68.83,69.04,720481.0
2024-08-07 09:30:00,71.17,72.15,70.75,71.04,210306.0,71.17,72.15,70.75,71.04,210306.0
2024-08-07 10:00:00,71.0,71.13,70.45,70.57,186327.0,71.0,71.13,70.45,70.57,186327.0
2024-08-07 10:30:00,70.58,70.61,69.88,70.52,280265.0,70.58,70.61,69.88,70.52,280265.0
2024-08-07 11:00:00,70.55,70.79,69.99,70.08,109892.0,70.55,70.79,69.99,70.08,109892.0
2024-08-07 11:30:00,70.09,70.38,70.0,70.2,80982.0,70.09,70.38,70.0,70.2,80982.0
2024-08-07 12:00:00,70.2,70.27,69.81,70.05,87961.0,70.2,70.27,69.81,70.05,87961.0
2024-08-07 12:30:00,70.05,70.05,69.61,69.64,76587.0,70.05,70.05,69.61,69.64,76587.0
2024-08-07 13:00:00,69.65,69.9,69.31,69.67,61714.0,69.65,69.9,69.31,69.67,61714.0
2024-08-07 13:30:00,69.67,69.72,68.96,69.06,98741.0,69.67,69.72,68.96,69.06,98741.0
2024-08-07 14:00:00,69.04,69.08,68.35,68.51,176235.0,69.04,69.08,68.35,68.51,176235.0
2024-08-07 14:30:00,68.51,69.0,68.41,68.67,253355.0,68.51,69.0,68.41,68.67,253355.0
2024-08-07 15:00:00,68.67,68.85,68.47,68.48,117499.0,68.67,68.85,68.47,68.48,117499.0
2024-08-07 15:30:00,68.47,68.55,67.88,67.91,556787.0,68.47,68.55,67.88,67.91,556787.0
2024-08-08 09:30:00,68.5,69.13,68.14,68.85,149865.0,68.5,69.13,68.14,68.85,149865.0
2024-08-08 10:00:00,68.82,69.21,68.6,68.95,339375.0,68.82,69.21,68.6,68.95,339375.0
2024-08-08 10:30:00,68.97,69.35,68.81,68.95,112199.0,68.97,69.35,68.81,68.95,112199.0
2024-08-08 11:00:00,68.95,69.24,68.62,69.11,218534.0,68.95,69.24,68.62,69.11,218534.0
2024-08-08 11:30:00,69.04,69.06,68.82,68.86,95341.0,69.04,69.06,68.82,68.86,95341.0
2024-08-08 12:00:00,68.84,69.14,68.81,68.87,113591.0,68.84,69.14,68.81,68.87,113591.0
2024-08-08 12:30:00,68.85,68.9,68.68,68.73,103257.0,68.85,68.9,68.68,68.73,103257.0
2024-08-08 13:00:00,68.75,69.28,68.59,69.27,226999.0,68.75,69.28,68.59,69.27,226999.0
2024-08-08 13:30:00,69.28,69.4,68.94,69.0,118587.0,69.28,69.4,68.94,69.0,118587.0
2024-08-08 14:00:00,69.0,69.13,68.88,68.91,100632.0,69.0,69.13,68.88,68.91,100632.0
2024-08-08 14:30:00,68.92,69.05,68.89,68.95,96832.0,68.92,69.05,68.89,68.95,96832.0
2024-08-08 15:00:00,68.96,69.03,68.75,68.82,261740.0,68.96,69.03,68.75,68.82,261740.0
2024-08-08 15:30:00,68.8,69.01,68.45,68.95,601398.0,68.8,69.01,68.45,68.95,601398.0
2024-08-09 09:30:00,68.91,69.51,68.22,68.9,160403.0,68.91,69.51,68.22,68.9,160403.0
2024-08-09 10:00:00,68.9,69.01,68.61,68.97,178467.0,68.9,69.01,68.61,68.97,178467.0
2024-08-09 10:30:00,68.98,68.98,68.44,68.51,124146.0,68.98,68.98,68.44,68.51,124146.0
2024-08-09 11:00:00,68.48,68.95,68.35,68.38,88564.0,68.48,68.95,68.35,68.38,88564.0
2024-08-09 11:30:00,68.39,68.72,68.25,68.45,49174.0,68.39,68.72,68.25,68.45,49174.0
2024-08-09 12:00:00,68.42,68.51,68.13,68.51,47665.0,68.42,68.51,68.13,68.51,47665.0
2024-08-09 12:30:00,68.5,68.65,68.46,68.61,50368.0,68.5,68.65,68.46,68.61,50368.0
2024-08-09 13:00:00,68.61,68.8,68.33,68.43,163590.0,68.61,68.8,68.33,68.43,163590.0
2024-08-09 13:30:00,68.45,68.77,68.24,68.26,86859.0,68.45,68.77,68.24,68.26,86859.0
2024-08-09 14:00:00,68.27,68.49,68.24,68.32,36395.0,68.27,68.49,68.24,68.32,36395.0
2024-08-09 14:30:00,68.32,68.42,67.82,67.91,73914.0,68.32,68.42,67.82,67.91,73914.0
2024-08-09 15:00:00,67.91,68.19,67.75,67.96,108046.0,67.91,68.19,67.75,67.96,108046.0
2024-08-09 15:30:00,67.94,68.02,67.5,67.67,525007.0,67.94,68.02,67.5,67.67,525007.0
2024-08-12 09:30:00,67.71,67.99,66.73,66.82,90833.0,67.71,67.99,66.73,66.82,90833.0
2024-08-12 10:00:00,66.86,67.82,66.74,67.77,123457.0,66.86,67.82,66.74,67.77,123457.0
2024-08-12 10:30:00,67.8,67.84,67.4,67.5,94164.0,67.8,67.84,67.4,67.5,94164.0
2024-08-12 11:00:00,67.51,67.73,67.2,67.49,86633.0,67.51,67.73,67.2,67.49,86633.0
2024-08-12 11:30:00,67.49,67.75,67.28,67.74,75820.0,67.49,67.75,67.28,67.74,75820.0
2024-08-12 12:00:00,67.75,67.83,67.54,67.75,50076.0,67.75,67.83,67.54,67.75,50076.0
2024-08-12 12:30:00,67.77,67.77,67.53,67.56,85129.0,67.77,67.77,67.53,67.56,85129.0
2024-08-12 13:00:00,67.55,67.63,67.26,67.49,64785.0,67.55,67.63,67.26,67.49,64785.0
2024-08-12 13:30:00,67.48,67.59,67.18,67.26,112644.0,67.48,67.59,67.18,67.26,112644.0
2024-08-12 14:00:00,67.28,67.71,67.19,67.58,175113.0,67.28,67.71,67.19,67.58,175113.0
2024-08-12 14:30:00,67.55,67.64,67.35,67.39,76664.0,67.55,67.64,67.35,67.39,76664.0
2024-08-12 15:00:00,67.39,67.59,67.35,67.54,119885.0,67.39,67.59,67.35,67.54,119885.0
2024-08-12 15:30:00,67.53,67.55,67.1,67.29,291443.0,67.53,67.55,67.1,67.29,291443.0
2024-08-13 09:30:00,68.0,68.52,67.25,68.27,239994.0,68.0,68.52,67.25,68.27,239994.0
2024-08-13 10:00:00,68.25,68.44,67.92,68.29,120001.0,68.25,68.44,67.92,68.29,120001.0
2024-08-13 10:30:00,68.31,68.52,68.04,68.16,101917.0,68.31,68.52,68.04,68.16,101917.0
2024-08-13 11:00:00,68.13,68.14,67.57,67.61,208023.0,68.13,68.14,67.57,67.61,208023.0
2024-08-13 11:30:00,67.6,68.31,67.5,68.29,303782.0,67.6,68.31,67.5,68.29,303782.0
2024-08-13 12:00:00,68.26,68.33,68.09,68.2,82168.0,68.26,68.33,68.09,68.2,82168.0
2024-08-13 12:30:00,68.2,68.3,68.03,68.22,73178.0,68.2,68.3,68.03,68.22,73178.0
2024-08-13 13:00:00,68.21,68.21,68.05,68.1,47792.0,68.21,68.21,68.05,68.1,47792.0
2024-08-13 13:30:00,68.09,68.2,67.93,68.12,81530.0,68.09,68.2,67.93,68.12,81530.0
2024-08-13 14:00:00,68.12,68.27,68.01,68.26,113731.0,68.12,68.27,68.01,68.26,113731.0
2024-08-13 14:30:00,68.26,68.33,68.11,68.19,89546.0,68.26,68.33,68.11,68.19,89546.0
2024-08-13 15:00:00,68.2,68.21,67.91,68.19,84390.0,68.2,68.21,67.91,68.19,84390.0
2024-08-13 15:30:00,68.19,68.19,67.89,67.96,469599.0,68.19,68.19,67.89,67.96,469599.0
2024-08-14 09:30:00,67.93,68.15,67.21,67.29,176997.0,67.93,68.15,67.21,67.29,176997.0
2024-08-14 10:00:00,67.26,67.38,66.91,67.09,110763.0,67.26,67.38,66.91,67.09,110763.0
2024-08-14 10:30:00,67.09,67.14,66.76,66.91,65342.0,67.09,67.14,66.76,66.91,65342.0
2024-08-14 11:00:00,66.92,67.06,66.62,67.01,107397.0,66.92,67.06,66.62,67.01,107397.0
2024-08-14 11:30:00,67.01,67.63,67.0,67.56,90151.0,67.01,67.63,67.0,67.56,90151.0
2024-08-14 12:00:00,67.57,67.58,67.09,67.12,64746.0,67.57,67.58,67.09,67.12,64746.0
2024-08-14 12:30:00,67.11,67.27,67.02,67.14,79453.0,67.11,67.27,67.02,67.14,79453.0
2024-08-14 13:00:00,67.12,67.12,66.94,67.01,41033.0,67.12,67.12,66.94,67.01,41033.0
2024-08-14 13:30:00,67.0,67.07,66.92,66.98,50017.0,67.0,67.07,66.92,66.98,50017.0
2024-08-14 14:00:00,66.93,66.93,66.68,66.86,73121.0,66.93,66.93,66.68,66.86,73121.0
2024-08-14 14:30:00,66.85,67.0,66.82,66.95,52689.0,66.85,67.0,66.82,66.95,52689.0
2024-08-14 15:00:00,66.95,66.95,66.6,66.7,186048.0,66.95,66.95,66.6,66.7,186048.0
2024-08-14 15:30:00,66.7,67.03,66.56,66.97,406319.0,66.7,67.03,66.56,66.97,406319.0
2024-08-15 09:30:00,68.4,69.0,68.17,68.27,194174.0,68.4,69.0,68.17,68.27,194174.0
2024-08-15 10:00:00,68.3,68.73,68.24,68.61,149295.0,68.3,68.73,68.24,68.61,149295.0
2024-08-15 10:30:00,68.66,68.69,68.32,68.42,334549.0,68.66,68.69,68.32,68.42,334549.0
2024-08-15 11:00:00,68.43,68.85,68.4,68.52,216321.0,68.43,68.85,68.4,68.52,216321.0
2024-08-15 11:30:00,68.5,68.7,68.41,68.41,102343.0,68.5,68.7,68.41,68.41,102343.0
2024-08-15 12:00:00,68.42,68.52,68.33,68.41,466345.0,68.42,68.52,68.33,68.41,466345.0
2024-08-15 12:30:00,68.42,68.86,68.34,68.65,347742.0,68.42,68.86,68.34,68.65,347742.0
2024-08-15 13:00:00,68.66,68.72,68.33,68.46,206960.0,68.66,68.72,68.33,68.46,206960.0
2024-08-15 13:30:00,68.45,68.62,68.24,68.36,95745.0,68.45,68.62,68.24,68.36,95745.0
2024-08-15 14:00:00,68.37,68.4,68.15,68.2,83584.0,68.37,68.4,68.15,68.2,83584.0
2024-08-15 14:30:00,68.17,68.57,68.11,68.4,482011.0,68.17,68.57,68.11,68.4,482011.0
2024-08-15 15:00:00,68.37,68.37,68.0,68.23,133739.0,68.37,68.37,68.0,68.23,133739.0
2024-08-15 15:30:00,68.23,68.82,68.19,68.69,762088.0,68.23,68.82,68.19,68.69,762088.0
2024-08-16 09:30:00,68.61,68.93,68.17,68.56,200350.0,68.61,68.93,68.17,68.56,200350.0
2024-08-16 10:00:00,68.52,68.8,68.22,68.73,108880.0,68.52,68.8,68.22,68.73,108880.0
2024-08-16 10:30:00,68.7,68.94,68.57,68.87,141062.0,68.7,68.94,68.57,68.87,141062.0
2024-08-16 11:00:00,68.88,69.26,68.87,68.98,84899.0,68.88,69.26,68.87,68.98,84899.0
2024-08-16 11:30:00,68.97,69.19,68.93,68.96,70080.0,68.97,69.19,68.93,68.96,70080.0
2024-08-16 12:00:00,68.95,69.04,68.87,68.88,63328.0,68.95,69.04,68.87,68.88,63328.0
2024-08-16 12:30:00,68.84,68.84,68.67,68.79,70515.0,68.84,68.84,68.67,68.79,70515.0
2024-08-16 13:00:00,68.79,69.02,68.63,68.96,63134.0,68.79,69.02,68.63,68.96,63134.0
2024-08-16 13:30:00,68.98,69.16,68.93,69.15,57424.0,68.98,69.16,68.93,69.15,57424.0
2024-08-16 14:00:00,69.15,69.26,69.09,69.22,93527.0,69.15,69.26,69.09,69.22,93527.0
2024-08-16 14:30:00,69.2,69.31,68.78,68.78,108899.0,69.2,69.31,68.78,68.78,108899.0
2024-08-16 15:00:00,68.78,68.9,68.59,68.71,97766.0,68.78,68.9,68.59,68.71,97766.0
2024-08-16 15:30:00,68.69,68.95,68.65,68.93,237959.0,68.69,68.95,68.65,68.93,237959.0
2024-08-19 09:30:00,69.53,70.63,69.33,70.47,197737.0,69.53,70.63,69.33,70.47,197737.0
2024-08-19 10:00:00,70.44,70.88,70.4,70.8,171840.0,70.44,70.88,70.4,70.8,171840.0
2024-08-19 10:30:00,70.8,71.13,70.64,71.11,252642.0,70.8,71.13,70.64,71.11,252642.0
2024-08-19 11:00:00,71.12,71.21,70.8,70.95,166251.0,71.12,71.21,70.8,70.95,166251.0
2024-08-19 11:30:00,70.95,71.07,70.84,70.99,132164.0,70.95,71.07,70.84,70.99,132164.0
2024-08-19 12:00:00,70.97,71.02,70.85,70.93,86308.0,70.97,71.02,70.85,70.93,86308.0
2024-08-19 12:30:00,70.93,70.95,70.77,70.82,55420.0,70.93,70.95,70.77,70.82,55420.0
2024-08-19 13:00:00,70.81,70.92,70.68,70.69,86073.0,70.81,70.92,70.68,70.69,86073.0
2024-08-19 13:30:00,70.7,71.01,70.6,70.95,71625.0,70.7,71.01,70.6,70.95,71625.0
2024-08-19 14:00:00,70.97,71.02,70.86,71.0,80144.0,70.97,71.02,70.86,71.0,80144.0
2024-08-19 14:30:00,71.0,71.22,70.94,71.04,92363.0,71.0,71.22,70.94,71.04,92363.0
2024-08-19 15:00:00,71.04,71.06,70.88,70.88,82599.0,71.04,71.06,70.88,70.88,82599.0
2024-08-19 15:30:00,70.88,71.0,70.58,70.99,224120.0,70.88,71.0,70.58,70.99,224120.0
2024-08-20 09:30:00,70.73,71.13,70.73,70.91,94157.0,70.73,71.13,70.73,70.91,94157.0
2024-08-20 10:00:00,70.92,70.97,70.65,70.78,109218.0,70.92,70.97,70.65,70.78,109218.0
2024-08-20 10:30:00,70.79,70.84,70.33,70.58,76478.0,70.79,70.84,70.33,70.58,76478.0
2024-08-20 11:00:00,70.61,70.68,70.39,70.48,39039.0,70.61,70.68,70.39,70.48,39039.0
2024-08-20 11:30:00,70.5,70.5,70.26,70.37,42513.0,70.5,70.5,70.26,70.37,42513.0
2024-08-20 12:00:00,70.39,70.41,70.16,70.16,27133.0,70.39,70.41,70.16,70.16,27133.0
2024-08-20 12:30:00,70.15,70.18,70.01,70.07,36987.0,70.15,70.18,70.01,70.07,36987.0
2024-08-20 13:00:00,70.07,70.07,69.87,69.94,36388.0,70.07,70.07,69.87,69.94,36388.0
2024-08-20 13:30:00,69.98,70.05,69.91,69.96,35323.0,69.98,70.05,69.91,69.96,35323.0
2024-08-20 14:00:00,69.95,70.2,69.95,70.07,28955.0,69.95,70.2,69.95,70.07,28955.0
2024-08-20 14:30:00,70.1,70.16,69.99,70.01,41221.0,70.1,70.16,69.99,70.01,41221.0
2024-08-20 15:00:00,70.03,70.15,69.9,69.95,86897.0,70.03,70.15,69.9,69.95,86897.0
2024-08-20 15:30:00,69.95,70.03,69.75,69.87,172067.0,69.95,70.03,69.75,69.87,172067.0
2024-08-21 09:30:00,70.58,70.91,70.29,70.72,106670.0,70.58,70.91,70.29,70.72,106670.0
2024-08-21 10:00:00,70.7,70.71,70.23,70.63,111584.0,70.7,70.71,70.23,70.63,111584.0
2024-08-21 10:30:00,70.62,70.9,70.37,70.43,117581.0,70.62,70.9,70.37,70.43,117581.0
2024-08-21 11:00:00,70.4,70.62,70.36,70.53,82213.0,70.4,70.62,70.36,70.53,82213.0
2024-08-21 11:30:00,70.52,70.7,70.43,70.52,42837.0,70.52,70.7,70.43,70.52,42837.0
2024-08-21 12:00:00,70.51,70.58,70.4,70.48,33538.0,70.51,70.58,70.4,70.48,33538.0
2024-08-21 12:30:00,70.47,70.61,70.45,70.59,31361.0,70.47,70.61,70.45,70.59,31361.0
2024-08-21 13:00:00,70.59,70.62,70.47,70.59,31448.0,70.59,70.62,70.47,70.59,31448.0
2024-08-21 13:30:00,70.59,70.68,70.53,70.59,74972.0,70.59,70.68,70.53,70.59,74972.0
2024-08-21 14:00:00,70.59,70.81,70.58,70.81,177153.0,70.59,70.81,70.58,70.81,177153.0
2024-08-21 14:30:00,70.82,70.9,70.77,70.86,38514.0,70.82,70.9,70.77,70.86,38514.0
2024-08-21 15:00:00,70.84,70.85,70.66,70.82,45941.0,70.84,70.85,70.66,70.82,45941.0
2024-08-21 15:30:00,70.8,70.91,70.59,70.9,250825.0,70.8,70.91,70.59,70.9,250825.0
2024-08-22 09:30:00,70.86,71.17,70.56,70.77,96908.0,70.86,71.17,70.56,70.77,96908.0
2024-08-22 10:00:00,70.88,70.95,70.52,70.65,62496.0,70.88,70.95,70.52,70.65,62496.0
2024-08-22 10:30:00,70.65,70.88,70.59,70.71,70210.0,70.65,70.88,70.59,70.71,70210.0
2024-08-22 11:00:00,70.72,70.78,70.4,70.64,31893.0,70.72,70.78,70.4,70.64,31893.0
2024-08-22 11:30:00,70.6,70.65,70.4,70.56,31680.0,70.6,70.65,70.4,70.56,31680.0
2024-08-22 12:00:00,70.54,70.77,70.52,70.72,17278.0,70.54,70.77,70.52,70.72,17278.0
2024-08-22 12:30:00,70.75,70.79,70.51,70.53,24692.0,70.75,70.79,70.51,70.53,24692.0
2024-08-22 13:00:00,70.51,70.76,70.46,70.66,52627.0,70.51,70.76,70.46,70.66,52627.0
2024-08-22 13:30:00,70.64,70.69,70.4,70.43,46221.0,70.64,70.69,70.4,70.43,46221.0
2024-08-22 14:00:00,70.42,70.61,70.34,70.56,40381.0,70.42,70.61,70.34,70.56,40381.0
2024-08-22 14:30:00,70.54,70.57,70.2,70.22,61226.0,70.54,70.57,70.2,70.22,61226.0
2024-08-22 15:00:00,70.23,70.41,70.22,70.37,75317.0,70.23,70.41,70.22,70.37,75317.0
2024-08-22 15:30:00,70.39,70.43,70.02,70.12,157173.0,70.39,70.43,70.02,70.12,157173.0
2024-08-23 09:30:00,70.77,71.01,70.51,70.78,91877.0,70.77,71.01,70.51,70.78,91877.0
2024-08-23 10:00:00,70.82,71.37,70.69,71.33,444365.0,70.82,71.37,70.69,71.33,444365.0
2024-08-23 10:30:00,71.36,71.72,71.21,71.72,334287.0,71.36,71.72,71.21,71.72,334287.0
2024-08-23 11:00:00,71.69,72.52,71.62,72.47,169227.0,71.69,72.52,71.62,72.47,169227.0
2024-08-23 11:30:00,72.44,72.71,72.09,72.1,98358.0,72.44,72.71,72.09,72.1,98358.0
2024-08-23 12:00:00,72.11,72.11,71.67,71.7,79395.0,72.11,72.11,71.67,71.7,79395.0
2024-08-23 12:30:00,71.71,72.08,71.65,72.0,49855.0,71.71,72.08,71.65,72.0,49855.0
2024-08-23 13:00:00,72.0,72.29,71.98,72.22,103094.0,72.0,72.29,71.98,72.22,103094.0
2024-08-23 13:30:00,72.22,72.3,72.04,72.2,51059.0,72.22,72.3,72.04,72.2,51059.0
2024-08-23 14:00:00,72.2,72.28,72.05,72.16,46639.0,72.2,72.28,72.05,72.16,46639.0
2024-08-23 14:30:00,72.16,72.32,72.07,72.12,65466.0,72.16,72.32,72.07,72.12,65466.0
2024-08-23 15:00:00,72.13,72.39,71.98,72.36,74354.0,72.13,72.39,71.98,72.36,74354.0
2024-08-23 15:30:00,72.36,72.36,72.07,72.25,214169.0,72.36,72.36,72.07,72.25,214169.0
2024-08-26 09:30:00,72.7,73.52,72.61,73.52,273203.0,72.7,73.52,72.61,73.52,273203.0
2024-08-26 10:00:00,73.53,73.78,72.93,73.28,114039.0,73.53,73.78,72.93,73.28,114039.0
2024-08-26 10:30:00,73.31,73.31,72.82,72.88,106219.0,73.31,73.31,72.82,72.88,106219.0
2024-08-26 11:00:00,72.83,72.89,72.28,72.38,77768.0,72.83,72.89,72.28,72.38,77768.0
2024-08-26 11:30:00,72.38,72.61,72.34,72.56,73238.0,72.38,72.61,72.34,72.56,73238.0
2024-08-26 12:00:00,72.56,72.63,72.35,72.5,99495.0,72.56,72.63,72.35,72.5,99495.0
2024-08-26 12:30:00,72.5,72.57,72.3,72.38,102110.0,72.5,72.57,72.3,72.38,102110.0
2024-08-26 13:00:00,72.4,72.65,72.38,72.55,42366.0,72.4,72.65,72.38,72.55,42366.0
2024-08-26 13:30:00,72.55,72.59,72.29,72.34,63607.0,72.55,72.59,72.29,72.34,63607.0
2024-08-26 14:00:00,72.36,72.52,72.33,72.38,79612.0,72.36,72.52,72.33,72.38,79612.0
2024-08-26 14:30:00,72.38,72.48,72.25,72.29,59627.0,72.38,72.48,72.25,72.29,59627.0
2024-08-26 15:00:00,72.28,72.34,72.14,72.28,73387.0,72.28,72.34,72.14,72.28,73387.0
2024-08-26 15:30:00,72.27,72.28,71.93,72.09,342946.0,72.27,72.28,71.93,72.09,342946.0
2024-08-27 09:30:00,71.89,72.2,71.34,71.63,103647.0,71.89,72.2,71.34,71.63,103647.0
2024-08-27 10:00:00,71.66,71.89,71.4,71.85,71550.0,71.66,71.89,71.4,71.85,71550.0
2024-08-27 10:30:00,71.87,72.0,71.69,71.81,49169.0,71.87,72.0,71.69,71.81,49169.0
2024-08-27 11:00:00,71.83,71.87,71.48,71.57,53462.0,71.83,71.87,71.48,71.57,53462.0
2024-08-27 11:30:00,71.54,71.66,71.37,71.64,39181.0,71.54,71.66,71.37,71.64,39181.0
2024-08-27 12:00:00,71.63,71.64,71.38,71.45,25081.0,71.63,71.64,71.38,71.45,25081.0
2024-08-27 12:30:00,71.44,71.44,71.12,71.16,50437.0,71.44,71.44,71.12,71.16,50437.0
2024-08-27 13:00:00,71.16,71.24,71.0,71.12,61663.0,71.16,71.24,71.0,71.12,61663.0
2024-08-27 13:30:00,71.16,71.16,70.97,71.0,60165.0,71.16,71.16,70.97,71.0,60165.0
2024-08-27 14:00:00,70.99,71.27,70.9,71.01,94381.0,70.99,71.27,70.9,71.01,94381.0
2024-08-27 14:30:00,70.98,71.17,70.93,71.08,128624.0,70.98,71.17,70.93,71.08,128624.0
2024-08-27 15:00:00,71.09,71.09,70.73,70.92,112516.0,71.09,71.09,70.73,70.92,112516.0
2024-08-27 15:30:00,70.88,70.97,70.58,70.81,450451.0,70.88,70.97,70.58,70.81,450451.0
2024-08-28 09:30:00,70.48,71.12,69.87,70.21,164459.0,70.48,71.12,69.87,70.21,164459.0
2024-08-28 10:00:00,70.24,70.27,69.7,69.78,137409.0,70.24,70.27,69.7,69.78,137409.0
2024-08-28 10:30:00,69.78,70.18,69.77,69.99,75430.0,69.78,70.18,69.77,69.99,75430.0
2024-08-28 11:00:00,69.98,70.07,69.74,69.97,91733.0,69.98,70.07,69.74,69.97,91733.0
2024-08-28 11:30:00,69.99,70.08,69.85,70.04,85924.0,69.99,70.08,69.85,70.04,85924.0
2024-08-28 12:00:00,70.05,70.24,69.95,69.98,102214.0,70.05,70.24,69.95,69.98,102214.0
2024-08-28 12:30:00,70.01,70.28,69.95,70.14,112506.0,70.01,70.28,69.95,70.14,112506.0
2024-08-28 13:00:00,70.14,70.15,69.94,70.05,93186.0,70.14,70.15,69.94,70.05,93186.0
2024-08-28 13:30:00,70.05,70.11,69.68,69.7,108860.0,70.05,70.11,69.68,69.7,108860.0
2024-08-28 14:00:00,69.69,69.69,69.42,69.46,91933.0,69.69,69.69,69.42,69.46,91933.0
2024-08-28 14:30:00,69.46,69.7,69.41,69.66,88823.0,69.46,69.7,69.41,69.66,88823.0
2024-08-28 15:00:00,69.67,70.02,69.66,70.01,108038.0,69.67,70.02,69.66,70.01,108038.0
2024-08-28 15:30:00,70.01,70.05,69.8,70.02,323995.0,70.01,70.05,69.8,70.02,323995.0
2024-08-29 09:30:00,70.59,70.91,69.92,70.24,123207.0,70.59,70.91,69.92,70.24,123207.0
2024-08-29 10:00:00,70.25,70.95,70.25,70.78,104730.0,70.25,70.95,70.25,70.78,104730.0
2024-08-29 10:30:00,70.79,70.8,70.46,70.59,119406.0,70.79,70.8,70.46,70.59,119406.0
2024-08-29 11:00:00,70.59,70.81,70.54,70.8,36722.0,70.59,70.81,70.54,70.8,36722.0
2024-08-29 11:30:00,70.8,70.99,70.67,70.99,84393.0,70.8,70.99,70.67,70.99,84393.0
2024-08-29 12:00:00,70.99,71.39,70.99,71.39,42369.0,70.99,71.39,70.99,71.39,42369.0
2024-08-29 12:30:00,71.38,71.63,71.3,71.6,59193.0,71.38,71.63,71.3,71.6,59193.0
2024-08-29 13:00:00,71.58,71.58,71.33,71.4,27860.0,71.58,71.58,71.33,71.4,27860.0
2024-08-29 13:30:00,71.39,71.72,71.37,71.7,40814.0,71.39,71.72,71.37,71.7,40814.0
2024-08-29 14:00:00,71.66,71.81,71.56,71.58,49912.0,71.66,71.81,71.56,71.58,49912.0
2024-08-29 14:30:00,71.58,71.61,71.11,71.13,76624.0,71.58,71.61,71.11,71.13,76624.0
2024-08-29 15:00:00,71.09,71.25,70.96,71.2,39899.0,71.09,71.25,70.96,71.2,39899.0
2024-08-29 15:30:00,71.21,71.24,70.84,70.91,262903.0,71.21,71.24,70.84,70.91,262903.0
2024-08-30 09:30:00,71.53,71.6,70.77,71.1,75530.0,71.53,71.6,70.77,71.1,75530.0
2024-08-30 10:00:00,71.12,71.4,71.07,71.1,55223.0,71.12,71.4,71.07,71.1,55223.0
2024-08-30 10:30:00,71.09,71.25,70.92,70.95,46808.0,71.09,71.25,70.92,70.95,46808.0
2024-08-30 11:00:00,70.92,71.09,70.81,70.81,41799.0,70.92,71.09,70.81,70.81,41799.0
2024-08-30 11:30:00,70.8,70.88,70.6,70.87,49945.0,70.8,70.88,70.6,70.87,49945.0
2024-08-30 12:00:00,70.86,70.95,70.67,70.73,38929.0,70.86,70.95,70.67,70.73,38929.0
2024-08-30 12:30:00,70.73,70.82,70.56,70.77,44575.0,70.73,70.82,70.56,70.77,44575.0
2024-08-30 13:00:00,70.73,70.78,70.53,70.65,42425.0,70.73,70.78,70.53,70.65,42425.0
2024-08-30 13:30:00,70.66,70.78,70.61,70.72,52555.0,70.66,70.78,70.61,70.72,52555.0
2024-08-30 14:00:00,70.72,70.87,70.64,70.72,86667.0,70.72,70.87,70.64,70.72,86667.0
2024-08-30 14:30:00,70.7,70.92,70.69,70.92,86923.0,70.7,70.92,70.69,70.92,86923.0
2024-08-30 15:00:00,70.92,71.36,70.91,71.32,75896.0,70.92,71.36,70.91,71.32,75896.0
2024-08-30 15:30:00,71.33,71.56,70.97,71.49,284743.0,71.33,71.56,70.97,71.49,284743.0
2024-09-03 09:30:00,70.71,71.51,70.64,71.42,153940.0,70.71,71.51,70.64,71.42,153940.0
2024-09-03 10:00:00,71.48,71.5,70.65,70.76,200499.0,71.48,71.5,70.65,70.76,200499.0
2024-09-03 10:30:00,70.75,70.75,70.41,70.55,127681.0,70.75,70.75,70.41,70.55,127681.0
2024-09-03 11:00:00,70.55,70.87,70.31,70.31,77806.0,70.55,70.87,70.31,70.31,77806.0
2024-09-03 11:30:00,70.34,70.5,70.27,70.38,89407.0,70.34,70.5,70.27,70.38,89407.0
2024-09-03 12:00:00,70.42,70.75,70.39,70.65,51432.0,70.42,70.75,70.39,70.65,51432.0
2024-09-03 12:30:00,70.62,70.62,70.24,70.27,35017.0,70.62,70.62,70.24,70.27,35017.0
2024-09-03 13:00:00,70.29,70.34,70.12,70.3,54831.0,70.29,70.34,70.12,70.3,54831.0
2024-09-03 13:30:00,70.29,70.39,70.19,70.25,57544.0,70.29,70.39,70.19,70.25,57544.0
2024-09-03 14:00:00,70.27,70.34,70.14,70.28,64901.0,70.27,70.34,70.14,70.28,64901.0
2024-09-03 14:30:00,70.27,70.38,70.12,70.13,65059.0,70.27,70.38,70.12,70.13,65059.0
2024-09-03 15:00:00,70.13,70.31,70.04,70.2,83394.0,70.13,70.31,70.04,70.2,83394.0
2024-09-03 15:30:00,70.2,70.21,69.62,70.12,349760.0,70.2,70.21,69.62,70.12,349760.0
2024-09-04 09:30:00,70.01,70.4,69.77,70.2,108445.0,70.01,70.4,69.77,70.2,108445.0
2024-09-04 10:00:00,70.2,70.23,69.71,69.94,86031.0,70.2,70.23,69.71,69.94,86031.0
2024-09-04 10:30:00,70.0,70.32,69.81,70.14,126529.0,70.0,70.32,69.81,70.14,126529.0
2024-09-04 11:00:00,70.11,70.21,69.67,69.67,52573.0,70.11,70.21,69.67,69.67,52573.0
2024-09-04 11:30:00,69.65,70.05,69.53,70.03,70036.0,69.65,70.05,69.53,70.03,70036.0
2024-09-04 12:00:00,70.02,70.11,69.88,69.95,34158.0,70.02,70.11,69.88,69.95,34158.0
2024-09-04 12:30:00,69.95,70.0,69.75,69.79,29532.0,69.95,70.0,69.75,69.79,29532.0
2024-09-04 13:00:00,69.77,69.78,69.52,69.6,31666.0,69.77,69.78,69.52,69.6,31666.0
2024-09-04 13:30:00,69.6,69.61,69.38,69.45,62335.0,69.6,69.61,69.38,69.45,62335.0
2024-09-04 14:00:00,69.45,69.64,69.25,69.64,67015.0,69.45,69.64,69.25,69.64,67015.0
2024-09-04 14:30:00,69.63,69.73,69.2,69.22,73272.0,69.63,69.73,69.2,69.22,73272.0
2024-09-04 15:00:00,69.23,69.26,69.11,69.22,106617.0,69.23,69.26,69.11,69.22,106617.0
2024-09-04 15:30:00,69.23,69.5,68.94,69.45,329440.0,69.23,69.5,68.94,69.45,329440.0
2024-09-05 09:30:00,69.96,70.04,69.27,69.71,176115.0,69.96,70.04,69.27,69.71,176115.0
2024-09-05 10:00:00,69.75,70.27,69.75,69.92,143611.0,69.75,70.27,69.75,69.92,143611.0
2024-09-05 10:30:00,69.93,70.17,69.73,70.0,166114.0,69.93,70.17,69.73,70.0,166114.0
2024-09-05 11:00:00,69.98,70.26,69.91,70.03,127445.0,69.98,70.26,69.91,70.03,127445.0
2024-09-05 11:30:00,70.02,70.08,69.89,70.03,46206.0,70.02,70.08,69.89,70.03,46206.0
2024-09-05 12:00:00,70.02,70.32,69.98,70.23,88961.0,70.02,70.32,69.98,70.23,88961.0
2024-09-05 12:30:00,70.22,70.39,70.17,70.35,79860.0,70.22,70.39,70.17,70.35,79860.0
2024-09-05 13:00:00,70.36,70.5,70.17,70.43,45354.0,70.36,70.5,70.17,70.43,45354.0
2024-09-05 13:30:00,70.44,71.03,70.44,70.97,136800.0,70.44,71.03,70.44,70.97,136800.0
2024-09-05 14:00:00,71.0,71.1,70.87,70.95,84641.0,71.0,71.1,70.87,70.95,84641.0
2024-09-05 14:30:00,70.92,71.15,70.84,71.03,76338.0,70.92,71.15,70.84,71.03,76338.0
2024-09-05 15:00:00,71.03,71.17,70.87,71.16,128654.0,71.03,71.17,70.87,71.16,128654.0
2024-09-05 15:30:00,71.15,71.21,70.78,70.97,359182.0,71.15,71.21,70.78,70.97,359182.0
2024-09-06 09:30:00,70.5,71.8,70.5,70.7,131372.0,70.5,71.8,70.5,70.7,131372.0
2024-09-06 10:00:00,70.66,70.66,69.84,69.92,78156.0,70.66,70.66,69.84,69.92,78156.0
2024-09-06 10:30:00,69.91,70.05,69.26,69.32,82422.0,69.91,70.05,69.26,69.32,82422.0
2024-09-06 11:00:00,69.35,69.92,69.09,69.23,66631.0,69.35,69.92,69.09,69.23,66631.0
2024-09-06 11:30:00,69.26,69.48,69.19,69.2,56387.0,69.26,69.48,69.19,69.2,56387.0
2024-09-06 12:00:00,69.19,69.32,68.89,68.96,93487.0,69.19,69.32,68.89,68.96,93487.0
2024-09-06 12:30:00,68.97,69.0,68.55,68.8,109821.0,68.97,69.0,68.55,68.8,109821.0
2024-09-06 13:00:00,68.78,69.1,68.74,68.97,62257.0,68.78,69.1,68.74,68.97,62257.0
2024-09-06 13:30:00,68.91,69.09,68.84,68.94,67299.0,68.91,69.09,68.84,68.94,67299.0
2024-09-06 14:00:00,68.94,69.0,68.8,68.9,56233.0,68.94,69.0,68.8,68.9,56233.0
2024-09-06 14:30:00,68.92,68.94,68.77,68.87,75467.0,68.92,68.94,68.77,68.87,75467.0
2024-09-06 15:00:00,68.87,69.04,68.81,68.84,99926.0,68.87,69.04,68.81,68.84,99926.0
2024-09-06 15:30:00,68.82,68.82,68.42,68.49,354157.0,68.82,68.82,68.42,68.49,354157.0
2024-09-09 09:30:00,68.41,69.75,68.19,69.7,112800.0,68.41,69.75,68.19,69.7,112800.0
2024-09-09 10:00:00,69.69,69.93,69.39,69.65,102737.0,69.69,69.93,69.39,69.65,102737.0
2024-09-09 10:30:00,69.64,69.66,69.37,69.42,84137.0,69.64,69.66,69.37,69.42,84137.0
2024-09-09 11:00:00,69.39,69.55,69.33,69.51,69751.0,69.39,69.55,69.33,69.51,69751.0
2024-09-09 11:30:00,69.5,69.93,69.5,69.82,116790.0,69.5,69.93,69.5,69.82,116790.0
2024-09-09 12:00:00,69.83,69.85,69.61,69.7,78710.0,69.83,69.85,69.61,69.7,78710.0
2024-09-09 12:30:00,69.72,69.94,69.69,69.91,49382.0,69.72,69.94,69.69,69.91,49382.0
2024-09-09 13:00:00,69.9,69.98,69.53,69.53,82370.0,69.9,69.98,69.53,69.53,82370.0
2024-09-09 13:30:00,69.53,69.54,69.14,69.14,55601.0,69.53,69.54,69.14,69.14,55601.0
2024-09-09 14:00:00,69.15,69.54,69.01,69.42,81714.0,69.15,69.54,69.01,69.42,81714.0
2024-09-09 14:30:00,69.42,69.46,69.25,69.34,58839.0,69.42,69.46,69.25,69.34,58839.0
2024-09-09 15:00:00,69.32,69.51,69.27,69.34,76541.0,69.32,69.51,69.27,69.34,76541.0
2024-09-09 15:30:00,69.34,69.34,68.77,69.12,439697.0,69.34,69.34,68.77,69.12,439697.0
2024-09-10 09:30:00,67.05,68.41,66.52,66.85,156739.0,67.05,68.41,66.52,66.85,156739.0
2024-09-10 10:00:00,66.85,67.09,66.4,66.79,189999.0,66.85,67.09,66.4,66.79,189999.0
2024-09-10 10:30:00,66.78,67.18,66.68,66.99,74707.0,66.78,67.18,66.68,66.99,74707.0
2024-09-10 11:00:00,66.99,67.12,66.75,66.91,54659.0,66.99,67.12,66.75,66.91,54659.0
2024-09-10 11:30:00,66.88,66.92,66.37,66.38,71117.0,66.88,66.92,66.37,66.38,71117.0
2024-09-10 12:00:00,66.38,66.38,65.18,65.32,159578.0,66.38,66.38,65.18,65.32,159578.0
2024-09-10 12:30:00,65.31,65.48,65.25,65.27,102689.0,65.31,65.48,65.25,65.27,102689.0
2024-09-10 13:00:00,65.27,65.8,65.25,65.77,80265.0,65.27,65.8,65.25,65.77,80265.0
2024-09-10 13:30:00,65.67,65.73,65.15,65.21,126227.0,65.67,65.73,65.15,65.21,126227.0
2024-09-10 14:00:00,65.2,65.47,64.98,65.41,125198.0,65.2,65.47,64.98,65.41,125198.0
2024-09-10 14:30:00,65.4,65.5,65.29,65.31,88228.0,65.4,65.5,65.29,65.31,88228.0
2024-09-10 15:00:00,65.28,66.14,65.18,66.08,176606.0,65.28,66.14,65.18,66.08,176606.0
2024-09-10 15:30:00,66.09,66.09,65.34,65.37,618163.0,66.09,66.09,65.34,65.37,618163.0
2024-09-11 09:30:00,65.32,65.49,64.34,64.35,114835.0,65.32,65.49,64.34,64.35,114835.0
2024-09-11 10:00:00,64.35,64.35,63.67,63.72,122362.0,64.35,64.35,63.67,63.72,122362.0
2024-09-11 10:30:00,63.72,64.06,63.65,63.84,81166.0,63.72,64.06,63.65,63.84,81166.0
2024-09-11 11:00:00,63.83,64.27,63.62,64.25,157019.0,63.83,64.27,63.62,64.25,157019.0
2024-09-11 11:30:00,64.23,64.56,64.15,64.39,78182.0,64.23,64.56,64.15,64.39,78182.0
2024-09-11 12:00:00,64.38,64.39,63.93,64.11,92669.0,64.38,64.39,63.93,64.11,92669.0
2024-09-11 12:30:00,64.14,64.38,63.98,64.15,132108.0,64.14,64.38,63.98,64.15,132108.0
2024-09-11 13:00:00,64.14,64.43,64.1,64.23,151425.0,64.14,64.43,64.1,64.23,151425.0
2024-09-11 13:30:00,64.23,64.46,64.19,64.27,164599.0,64.23,64.46,64.19,64.27,164599.0
2024-09-11 14:00:00,64.25,64.51,64.17,64.51,186059.0,64.25,64.51,64.17,64.51,186059.0
2024-09-11 14:30:00,64.54,65.11,64.54,64.85,97508.0,64.54,65.11,64.54,64.85,97508.0
2024-09-11 15:00:00,64.81,65.15,64.71,65.1,82480.0,64.81,65.15,64.71,65.1,82480.0
2024-09-11 15:30:00,65.09,65.6,64.9,65.46,459699.0,65.09,65.6,64.9,65.46,459699.0
2024-09-12 09:30:00,65.4,66.55,65.4,65.89,290325.0,65.4,66.55,65.4,65.89,290325.0
2024-09-12 10:00:00,65.88,66.38,65.31,66.11,240198.0,65.88,66.38,65.31,66.11,240198.0
2024-09-12 10:30:00,66.12,66.59,65.95,66.38,123145.0,66.12,66.59,65.95,66.38,123145.0
2024-09-12 11:00:00,66.37,66.8,66.29,66.38,69178.0,66.37,66.8,66.29,66.38,69178.0
2024-09-12 11:30:00,66.37,66.6,66.33,66.49,62976.0,66.37,66.6,66.33,66.49,62976.0
2024-09-12 12:00:00,66.48,66.88,66.48,66.76,75351.0,66.48,66.88,66.48,66.76,75351.0
2024-09-12 12:30:00,66.74,66.95,66.55,66.9,87305.0,66.74,66.95,66.55,66.9,87305.0
2024-09-12 13:00:00,66.91,67.04,66.83,66.94,77742.0,66.91,67.04,66.83,66.94,77742.0
2024-09-12 13:30:00,66.95,67.28,66.87,67.17,179574.0,66.95,67.28,66.87,67.17,179574.0
2024-09-12 14:00:00,67.17,67.43,67.16,67.17,111746.0,67.17,67.43,67.16,67.17,111746.0
2024-09-12 14:30:00,67.17,67.33,67.07,67.33,126371.0,67.17,67.33,67.07,67.33,126371.0
2024-09-12 15:00:00,67.31,67.53,67.19,67.35,153658.0,67.31,67.53,67.19,67.35,153658.0
2024-09-12 15:30:00,67.35,67.36,66.87,67.0,375828.0,67.35,67.36,66.87,67.0,375828.0
2024-09-13 09:30:00,68.63,69.2,68.41,68.94,197038.0,68.63,69.2,68.41,68.94,197038.0
2024-09-13 10:00:00,69.04,69.41,68.74,69.11,225764.0,69.04,69.41,68.74,69.11,225764.0
2024-09-13 10:30:00,69.18,69.69,68.95,69.33,185495.0,69.18,69.69,68.95,69.33,185495.0
2024-09-13 11:00:00,69.33,69.38,69.13,69.18,66924.0,69.33,69.38,69.13,69.18,66924.0
2024-09-13 11:30:00,69.19,69.75,69.16,69.55,195969.0,69.19,69.75,69.16,69.55,195969.0
2024-09-13 12:00:00,69.56,69.76,69.37,69.41,113136.0,69.56,69.76,69.37,69.41,113136.0
2024-09-13 12:30:00,69.4,69.51,69.15,69.2,67956.0,69.4,69.51,69.15,69.2,67956.0
2024-09-13 13:00:00,69.19,69.37,69.18,69.27,64347.0,69.19,69.37,69.18,69.27,64347.0
2024-09-13 13:30:00,69.27,69.45,69.15,69.23,94620.0,69.27,69.45,69.15,69.23,94620.0
2024-09-13 14:00:00,69.23,69.44,69.13,69.33,94168.0,69.23,69.44,69.13,69.33,94168.0
2024-09-13 14:30:00,69.32,69.32,68.96,68.97,105325.0,69.32,69.32,68.96,68.97,105325.0
2024-09-13 15:00:00,68.97,69.0,68.87,68.97,109130.0,68.97,69.0,68.87,68.97,109130.0
2024-09-13 15:30:00,68.97,69.02,68.73,68.94,518661.0,68.97,69.02,68.73,68.94,518661.0
2024-09-16 09:30:00,69.13,69.58,68.64,69.07,106648.0,69.13,69.58,68.64,69.07,106648.0
2024-09-16 10:00:00,69.02,69.25,68.74,68.77,107368.0,69.02,69.25,68.74,68.77,107368.0
2024-09-16 10:30:00,68.76,68.89,68.52,68.69,80013.0,68.76,68.89,68.52,68.69,80013.0
2024-09-16 11:00:00,68.66,68.87,68.36,68.56,139090.0,68.66,68.87,68.36,68.56,139090.0
2024-09-16 11:30:00,68.5,68.75,68.5,68.67,67796.0,68.5,68.75,68.5,68.67,67796.0
2024-09-16 12:00:00,68.65,68.66,67.84,68.43,195852.0,68.65,68.66,67.84,68.43,195852.0
2024-09-16 12:30:00,68.44,68.63,68.21,68.45,75085.0,68.44,68.63,68.21,68.45,75085.0
2024-09-16 13:00:00,68.53,68.53,68.26,68.44,88263.0,68.53,68.53,68.26,68.44,88263.0
2024-09-16 13:30:00,68.44,68.55,68.31,68.42,73973.0,68.44,68.55,68.31,68.42,73973.0
2024-09-16 14:00:00,68.42,68.73,68.36,68.68,75634.0,68.42,68.73,68.36,68.68,75634.0
2024-09-16 14:30:00,68.68,68.98,68.67,68.93,61644.0,68.68,68.98,68.67,68.93,61644.0
2024-09-16 15:00:00,68.92,69.05,68.82,68.93,80311.0,68.92,69.05,68.82,68.93,80311.0
2024-09-16 15:30:00,68.92,68.93,68.56,68.79,416117.0,68.92,68.93,68.56,68.79,416117.0
2024-09-17 09:30:00,69.64,70.78,69.35,70.26,173420.0,69.64,70.78,69.35,70.26,173420.0
2024-09-17 10:00:00,70.3,71.44,70.26,71.33,192514.0,70.3,71.44,70.26,71.33,192514.0
2024-09-17 10:30:00,71.33,71.46,70.68,70.72,78590.0,71.33,71.46,70.68,70.72,78590.0
2024-09-17 11:00:00,70.74,70.86,70.55,70.59,114335.0,70.74,70.86,70.55,70.59,114335.0
2024-09-17 11:30:00,70.57,70.67,70.28,70.43,211174.0,70.57,70.67,70.28,70.43,211174.0
2024-09-17 12:00:00,70.42,70.63,70.28,70.6,138026.0,70.42,70.63,70.28,70.6,138026.0
2024-09-17 12:30:00,70.58,70.59,70.11,70.17,119503.0,70.58,70.59,70.11,70.17,119503.0
2024-09-17 13:00:00,70.18,70.44,70.02,70.31,109048.0,70.18,70.44,70.02,70.31,109048.0
2024-09-17 13:30:00,70.31,70.36,69.98,70.23,100878.0,70.31,70.36,69.98,70.23,100878.0
2024-09-17 14:00:00,70.22,70.42,70.17,70.38,109754.0,70.22,70.42,70.17,70.38,109754.0
2024-09-17 14:30:00,70.39,70.57,70.35,70.47,109642.0,70.39,70.57,70.35,70.47,109642.0
2024-09-17 15:00:00,70.47,70.53,69.99,70.07,252184.0,70.47,70.53,69.99,70.07,252184.0
2024-09-17 15:30:00,70.07,70.43,69.97,70.23,934940.0,70.07,70.43,69.97,70.23,934940.0
2024-09-18 09:30:00,70.43,71.18,70.27,70.31,120958.0,70.43,71.18,70.27,70.31,120958.0
2024-09-18 10:00:00,70.27,70.39,69.98,70.18,57044.0,70.27,70.39,69.98,70.18,57044.0
2024-09-18 10:30:00,70.16,70.32,69.89,70.28,53250.0,70.16,70.32,69.89,70.28,53250.0
2024-09-18 11:00:00,70.28,70.4,70.15,70.33,65571.0,70.28,70.4,70.15,70.33,65571.0
2024-09-18 11:30:00,70.32,70.33,70.08,70.15,44329.0,70.32,70.33,70.08,70.15,44329.0
2024-09-18 12:00:00,70.12,70.2,69.95,70.12,38859.0,70.12,70.2,69.95,70.12,38859.0
2024-09-18 12:30:00,70.11,70.13,69.84,69.97,49550.0,70.11,70.13,69.84,69.97,49550.0
2024-09-18 13:00:00,70.0,70.09,69.89,70.03,50994.0,70.0,70.09,69.89,70.03,50994.0
2024-09-18 13:30:00,70.02,70.22,69.99,70.14,69139.0,70.02,70.22,69.99,70.14,69139.0
2024-09-18 14:00:00,70.09,71.05,69.87,70.81,158245.0,70.09,71.05,69.87,70.81,158245.0
2024-09-18 14:30:00,70.82,71.19,70.08,70.08,214403.0,70.82,71.19,70.08,70.08,214403.0
2024-09-18 15:00:00,70.06,70.31,69.46,70.12,146274.0,70.06,70.31,69.46,70.12,146274.0
2024-09-18 15:30:00,70.13,70.28,69.5,69.67,283732.0,70.13,70.28,69.5,69.67,283732.0
2024-09-19 09:30:00,71.77,71.87,70.77,71.44,201912.0,71.77,71.87,70.77,71.44,201912.0
2024-09-19 10:00:00,71.47,71.67,71.31,71.48,254109.0,71.47,71.67,71.31,71.48,254109.0
2024-09-19 10:30:00,71.5,71.67,70.8,71.02,186005.0,71.5,71.67,70.8,71.02,186005.0
2024-09-19 11:00:00,71.08,71.28,70.88,71.28,106906.0,71.08,71.28,70.88,71.28,106906.0
2024-09-19 11:30:00,71.28,71.28,70.78,70.81,110069.0,71.28,71.28,70.78,70.81,110069.0
2024-09-19 12:00:00,70.82,70.93,70.68,70.89,91983.0,70.82,70.93,70.68,70.89,91983.0
2024-09-19 12:30:00,70.89,70.96,70.7,70.77,92932.0,70.89,70.96,70.7,70.77,92932.0
2024-09-19 13:00:00,70.77,71.0,70.72,70.74,83667.0,70.77,71.0,70.72,70.74,83667.0
2024-09-19 13:30:00,70.73,70.92,70.71,70.81,78885.0,70.73,70.92,70.71,70.81,78885.0
2024-09-19 14:00:00,70.81,70.86,70.66,70.81,101518.0,70.81,70.86,70.66,70.81,101518.0
2024-09-19 14:30:00,70.82,70.92,70.59,70.68,81244.0,70.82,70.92,70.59,70.68,81244.0
2024-09-19 15:00:00,70.67,70.71,70.02,70.13,201739.0,70.67,70.71,70.02,70.13,201739.0
2024-09-19 15:30:00,70.13,70.64,70.1,70.49,574052.0,70.13,70.64,70.1,70.49,574052.0
2024-09-20 09:30:00,70.81,70.97,70.34,70.92,444356.0,70.81,70.97,70.34,70.92,444356.0
2024-09-20 10:00:00,70.94,70.94,70.36,70.7,151019.0,70.94,70.94,70.36,70.7,151019.0
2024-09-20 10:30:00,70.69,70.69,70.05,70.1,131951.0,70.69,70.69,70.05,70.1,131951.0
2024-09-20 11:00:00,70.1,70.14,69.97,70.07,144999.0,70.1,70.14,69.97,70.07,144999.0
2024-09-20 11:30:00,70.07,70.31,69.94,70.15,99143.0,70.07,70.31,69.94,70.15,99143.0
2024-09-20 12:00:00,70.15,70.25,70.03,70.18,71711.0,70.15,70.25,70.03,70.18,71711.0
2024-09-20 12:30:00,70.18,70.3,70.09,70.15,95730.0,70.18,70.3,70.09,70.15,95730.0
2024-09-20 13:00:00,70.18,70.32,70.15,70.25,114342.0,70.18,70.32,70.15,70.25,114342.0
2024-09-20 13:30:00,70.27,70.31,70.13,70.31,83954.0,70.27,70.31,70.13,70.31,83954.0
2024-09-20 14:00:00,70.31,70.32,69.9,69.91,90592.0,70.31,70.32,69.9,69.91,90592.0
2024-09-20 14:30:00,69.92,70.03,69.81,69.92,103658.0,69.92,70.03,69.81,69.92,103658.0
2024-09-20 15:00:00,69.92,70.1,69.88,70.02,181238.0,69.92,70.1,69.88,70.02,181238.0
2024-09-20 15:30:00,70.04,70.11,69.71,69.82,800934.0,70.04,70.11,69.71,69.82,800934.0
2024-09-23 09:30:00,70.0,70.76,69.93,70.7,241940.0,70.0,70.76,69.93,70.7,241940.0
2024-09-23 10:00:00,70.73,71.24,70.51,71.18,294730.0,70.73,71.24,70.51,71.18,294730.0
2024-09-23 10:30:00,71.19,71.33,70.99,71.32,170248.0,71.19,71.33,70.99,71.32,170248.0
2024-09-23 11:00:00,71.31,71.35,70.96,71.24,84079.0,71.31,71.35,70.96,71.24,84079.0
2024-09-23 11:30:00,71.25,71.51,71.23,71.37,75363.0,71.25,71.51,71.23,71.37,75363.0
2024-09-23 12:00:00,71.36,71.36,71.03,71.25,74579.0,71.36,71.36,71.03,71.25,74579.0
2024-09-23 12:30:00,71.23,71.5,71.19,71.49,68401.0,71.23,71.5,71.19,71.49,68401.0
2024-09-23 13:00:00,71.51,71.75,71.44,71.7,70248.0,71.51,71.75,71.44,71.7,70248.0
2024-09-23 13:30:00,71.7,71.91,71.67,71.74,78582.0,71.7,71.91,71.67,71.74,78582.0
2024-09-23 14:00:00,71.73,71.77,71.63,71.67,68271.0,71.73,71.77,71.63,71.67,68271.0
2024-09-23 14:30:00,71.66,71.71,71.52,71.63,77328.0,71.66,71.71,71.52,71.63,77328.0
2024-09-23 15:00:00,71.61,71.78,71.52,71.73,118548.0,71.61,71.78,71.52,71.73,118548.0
2024-09-23 15:30:00,71.73,71.77,71.45,71.53,364239.0,71.73,71.77,71.45,71.53,364239.0
2024-09-24 09:30:00,72.45,73.43,71.99,72.42,206632.0,72.45,73.43,71.99,72.42,206632.0
2024-09-24 10:00:00,72.44,72.59,72.23,72.55,111674.0,72.44,72.59,72.23,72.55,111674.0
2024-09-24 10:30:00,72.55,72.59,72.2,72.56,84606.0,72.55,72.59,72.2,72.56,84606.0
2024-09-24 11:00:00,72.54,72.69,72.42,72.47,73333.0,72.54,72.69,72.42,72.47,73333.0
2024-09-24 11:30:00,72.46,72.46,71.73,71.8,112444.0,72.46,72.46,71.73,71.8,112444.0
2024-09-24 12:00:00,71.82,71.98,71.63,71.7,60811.0,71.82,71.98,71.63,71.7,60811.0
2024-09-24 12:30:00,71.69,72.54,71.69,72.19,103228.0,71.69,72.54,71.69,72.19,103228.0
2024-09-24 13:00:00,72.19,72.3,72.02,72.09,58884.0,72.19,72.3,72.02,72.09,58884.0
2024-09-24 13:30:00,72.08,72.1,71.81,71.82,56443.0,72.08,72.1,71.81,71.82,56443.0
2024-09-24 14:00:00,71.82,72.01,71.58,71.98,36987.0,71.82,72.01,71.58,71.98,36987.0
2024-09-24 14:30:00,71.98,72.09,71.86,72.01,38416.0,71.98,72.09,71.86,72.01,38416.0
2024-09-24 15:00:00,71.98,72.14,71.98,72.1,47950.0,71.98,72.14,71.98,72.1,47950.0
2024-09-24 15:30:00,72.1,72.23,71.81,72.12,224778.0,72.1,72.23,71.81,72.12,224778.0
2024-09-25 09:30:00,71.57,71.89,70.61,71.0,166167.0,71.57,71.89,70.61,71.0,166167.0
2024-09-25 10:00:00,71.02,71.37,70.91,71.04,111086.0,71.02,71.37,70.91,71.04,111086.0
2024-09-25 10:30:00,71.03,71.33,70.99,71.27,75665.0,71.03,71.33,70.99,71.27,75665.0
2024-09-25 11:00:00,71.28,71.36,71.05,71.08,155647.0,71.28,71.36,71.05,71.08,155647.0
2024-09-25 11:30:00,71.09,71.13,70.88,71.03,50513.0,71.09,71.13,70.88,71.03,50513.0
2024-09-25 12:00:00,71.03,71.31,70.95,70.96,67983.0,71.03,71.31,70.95,70.96,67983.0
2024-09-25 12:30:00,70.96,70.96,70.8,70.88,41710.0,70.96,70.96,70.8,70.88,41710.0
2024-09-25 13:00:00,70.87,70.87,70.59,70.6,39681.0,70.87,70.87,70.59,70.6,39681.0
2024-09-25 13:30:00,70.6,70.62,70.37,70.49,56007.0,70.6,70.62,70.37,70.49,56007.0
2024-09-25 14:00:00,70.49,70.59,70.38,70.59,50194.0,70.49,70.59,70.38,70.59,50194.0
2024-09-25 14:30:00,70.6,70.78,70.56,70.71,71087.0,70.6,70.78,70.56,70.71,71087.0
2024-09-25 15:00:00,70.7,70.79,70.55,70.59,75219.0,70.7,70.79,70.55,70.59,75219.0
2024-09-25 15:30:00,70.59,70.63,70.29,70.55,446551.0,70.59,70.63,70.29,70.55,446551.0
2024-09-26 09:30:00,71.78,72.57,70.96,72.47,175015.0,71.78,72.57,70.96,72.47,175015.0
2024-09-26 10:00:00,72.53,72.57,72.07,72.13,213355.0,72.53,72.57,72.07,72.13,213355.0
2024-09-26 10:30:00,72.14,72.26,71.79,71.89,149488.0,72.14,72.26,71.79,71.89,149488.0
2024-09-26 11:00:00,71.84,72.17,71.75,72.15,92477.0,71.84,72.17,71.75,72.15,92477.0
2024-09-26 11:30:00,72.17,72.45,72.01,72.34,115013.0,72.17,72.45,72.01,72.34,115013.0
2024-09-26 12:00:00,72.36,72.5,72.17,72.31,142727.0,72.36,72.5,72.17,72.31,142727.0
2024-09-26 12:30:00,72.31,72.52,72.31,72.42,84697.0,72.31,72.52,72.31,72.42,84697.0
2024-09-26 13:00:00,72.45,72.57,72.09,72.25,157021.0,72.45,72.57,72.09,72.25,157021.0
2024-09-26 13:30:00,72.25,72.46,72.2,72.37,81084.0,72.25,72.46,72.2,72.37,81084.0
2024-09-26 14:00:00,72.36,72.41,72.13,72.17,81156.0,72.36,72.41,72.13,72.17,81156.0
2024-09-26 14:30:00,72.17,72.28,72.08,72.15,89570.0,72.17,72.28,72.08,72.15,89570.0
2024-09-26 15:00:00,72.15,72.21,71.96,72.02,142016.0,72.15,72.21,71.96,72.02,142016.0
2024-09-26 15:30:00,72.01,72.29,71.84,72.29,476274.0,72.01,72.29,71.84,72.29,476274.0
2024-09-27 09:30:00,73.61,74.19,72.94,73.84,210959.0,73.61,74.19,72.94,73.84,210959.0
2024-09-27 10:00:00,73.85,74.65,73.65,74.5,512128.0,73.85,74.65,73.65,74.5,512128.0
2024-09-27 10:30:00,74.5,74.85,74.44,74.74,109455.0,74.5,74.85,74.44,74.74,109455.0
2024-09-27 11:00:00,74.75,75.27,74.72,75.24,158181.0,74.75,75.27,74.72,75.24,158181.0
2024-09-27 11:30:00,75.24,75.41,75.07,75.21,239981.0,75.24,75.41,75.07,75.21,239981.0
2024-09-27 12:00:00,75.19,75.39,74.7,74.88,421684.0,75.19,75.39,74.7,74.88,421684.0
2024-09-27 12:30:00,74.91,74.91,74.35,74.56,96561.0,74.91,74.91,74.35,74.56,96561.0
2024-09-27 13:00:00,74.56,74.61,74.08,74.23,172523.0,74.56,74.61,74.08,74.23,172523.0
2024-09-27 13:30:00,74.21,74.35,74.02,74.27,191177.0,74.21,74.35,74.02,74.27,191177.0
2024-09-27 14:00:00,74.27,74.33,73.96,73.96,126634.0,74.27,74.33,73.96,73.96,126634.0
2024-09-27 14:30:00,73.97,74.26,73.8,74.17,63880.0,73.97,74.26,73.8,74.17,63880.0
2024-09-27 15:00:00,74.17,74.21,73.99,74.14,123558.0,74.17,74.21,73.99,74.14,123558.0
2024-09-27 15:30:00,74.11,74.25,73.96,74.25,422297.0,74.11,74.25,73.96,74.25,422297.0
2024-09-30 09:30:00,71.61,72.82,71.29,72.35,234231.0,71.61,72.82,71.29,72.35,234231.0
2024-09-30 10:00:00,72.34,72.7,72.2,72.34,159532.0,72.34,72.7,72.2,72.34,159532.0
2024-09-30 10:30:00,72.36,72.62,72.21,72.21,136680.0,72.36,72.62,72.21,72.21,136680.0
2024-09-30 11:00:00,72.23,72.74,72.22,72.4,111899.0,72.23,72.74,72.22,72.4,111899.0
2024-09-30 11:30:00,72.4,72.45,72.02,72.05,66612.0,72.4,72.45,72.02,72.05,66612.0
2024-09-30 12:00:00,72.05,72.41,72.05,72.39,63919.0,72.05,72.41,72.05,72.39,63919.0
2024-09-30 12:30:00,72.38,72.57,72.23,72.5,70541.0,72.38,72.57,72.23,72.5,70541.0
2024-09-30 13:00:00,72.5,72.68,72.45,72.56,60256.0,72.5,72.68,72.45,72.56,60256.0
2024-09-30 13:30:00,72.56,72.78,72.51,72.63,89536.0,72.56,72.78,72.51,72.63,89536.0
2024-09-30 14:00:00,72.64,72.7,71.87,72.12,114682.0,72.64,72.7,71.87,72.12,114682.0
2024-09-30 14:30:00,72.14,72.53,71.97,72.34,124611.0,72.14,72.53,71.97,72.34,124611.0
2024-09-30 15:00:00,72.32,72.4,71.96,72.2,147293.0,72.32,72.4,71.96,72.2,147293.0
2024-09-30 15:30:00,72.2,72.5,71.91,72.01,487541.0,72.2,72.5,71.91,72.01,487541.0
2024-10-01 09:30:00,71.72,71.77,71.19,71.34,225095.0,71.72,71.77,71.19,71.34,225095.0
2024-10-01 10:00:00,71.3,71.54,70.33,70.51,186994.0,71.3,71.54,70.33,70.51,186994.0
2024-10-01 10:30:00,70.51,70.96,70.22,70.87,164487.0,70.51,70.96,70.22,70.87,164487.0
2024-10-01 11:00:00,70.87,70.91,70.32,70.82,109990.0,70.87,70.91,70.32,70.82,109990.0
2024-10-01 11:30:00,70.81,71.12,70.69,70.86,141699.0,70.81,71.12,70.69,70.86,141699.0
2024-10-01 12:00:00,70.82,71.03,70.72,70.81,64932.0,70.82,71.03,70.72,70.81,64932.0
2024-10-01 12:30:00,70.81,70.82,70.37,70.78,215921.0,70.81,70.82,70.37,70.78,215921.0
2024-10-01 13:00:00,70.78,70.79,70.34,70.35,66013.0,70.78,70.79,70.34,70.35,66013.0
2024-10-01 13:30:00,70.33,70.8,70.26,70.78,90597.0,70.33,70.8,70.26,70.78,90597.0
2024-10-01 14:00:00,70.79,71.29,70.79,71.28,89847.0,70.79,71.29,70.79,71.28,89847.0
2024-10-01 14:30:00,71.29,71.39,71.08,71.15,106582.0,71.29,71.39,71.08,71.15,106582.0
2024-10-01 15:00:00,71.16,71.16,70.98,70.98,97605.0,71.16,71.16,70.98,70.98,97605.0
2024-10-01 15:30:00,70.95,70.96,70.44,70.51,371240.0,70.95,70.96,70.44,70.51,371240.0
2024-10-02 09:30:00,70.84,71.92,70.36,71.07,206789.0,70.84,71.92,70.36,71.07,206789.0
2024-10-02 10:00:00,71.05,71.25,70.27,70.28,111850.0,71.05,71.25,70.27,70.28,111850.0
2024-10-02 10:30:00,70.26,70.71,70.24,70.36,97212.0,70.26,70.71,70.24,70.36,97212.0
2024-10-02 11:00:00,70.36,70.79,70.25,70.65,91021.0,70.36,70.79,70.25,70.65,91021.0
2024-10-02 11:30:00,70.64,70.68,70.53,70.63,74340.0,70.64,70.68,70.53,70.63,74340.0
2024-10-02 12:00:00,70.63,70.63,70.4,70.49,50083.0,70.63,70.63,70.4,70.49,50083.0
2024-10-02 12:30:00,70.51,70.51,70.27,70.28,40195.0,70.51,70.51,70.27,70.28,40195.0
2024-10-02 13:00:00,70.28,70.45,70.23,70.42,44236.0,70.28,70.45,70.23,70.42,44236.0
2024-10-02 13:30:00,70.41,70.58,70.25,70.56,53800.0,70.41,70.58,70.25,70.56,53800.0
2024-10-02 14:00:00,70.56,70.58,70.32,70.41,58220.0,70.56,70.58,70.32,70.41,58220.0
2024-10-02 14:30:00,70.41,70.51,70.37,70.42,55784.0,70.41,70.51,70.37,70.42,55784.0
2024-10-02 15:00:00,70.42,70.47,70.29,70.41,85348.0,70.42,70.47,70.29,70.41,85348.0
2024-10-02 15:30:00,70.39,70.39,70.0,70.06,413274.0,70.39,70.39,70.0,70.06,413274.0
2024-10-03 09:30:00,68.95,69.27,68.42,68.86,125541.0,68.95,69.27,68.42,68.86,125541.0
2024-10-03 10:00:00,68.86,69.4,68.81,69.01,95035.0,68.86,69.4,68.81,69.01,95035.0
2024-10-03 10:30:00,68.97,69.05,68.42,68.55,72972.0,68.97,69.05,68.42,68.55,72972.0
2024-10-03 11:00:00,68.54,68.8,68.52,68.75,86625.0,68.54,68.8,68.52,68.75,86625.0
2024-10-03 11:30:00,68.76,68.91,68.71,68.76,77382.0,68.76,68.91,68.71,68.76,77382.0
2024-10-03 12:00:00,68.78,69.03,68.65,68.97,75861.0,68.78,69.03,68.65,68.97,75861.0
2024-10-03 12:30:00,68.96,69.02,68.67,68.9,84449.0,68.96,69.02,68.67,68.9,84449.0
2024-10-03 13:00:00,68.89,69.05,68.73,68.89,42001.0,68.89,69.05,68.73,68.89,42001.0
2024-10-03 13:30:00,68.85,69.02,68.82,68.86,53103.0,68.85,69.02,68.82,68.86,53103.0
2024-10-03 14:00:00,68.87,68.9,68.69,68.86,50652.0,68.87,68.9,68.69,68.86,50652.0
2024-10-03 14:30:00,68.85,68.93,68.78,68.88,50096.0,68.85,68.93,68.78,68.88,50096.0
2024-10-03 15:00:00,68.87,68.91,68.78,68.85,53224.0,68.87,68.91,68.78,68.85,53224.0
2024-10-03 15:30:00,68.84,69.03,68.74,68.98,258456.0,68.84,69.03,68.74,68.98,258456.0
2024-10-04 09:30:00,70.25,70.55,69.92,70.26,129295.0,70.25,70.55,69.92,70.26,129295.0
2024-10-04 10:00:00,70.28,70.52,69.96,70.15,83811.0,70.28,70.52,69.96,70.15,83811.0
2024-10-04 10:30:00,70.14,70.52,70.02,70.52,68943.0,70.14,70.52,70.02,70.52,68943.0
2024-10-04 11:00:00,70.53,70.67,70.0,70.08,50086.0,70.53,70.67,70.0,70.08,50086.0
2024-10-04 11:30:00,70.02,70.36,69.96,70.36,48639.0,70.02,70.36,69.96,70.36,48639.0
2024-10-04 12:00:00,70.38,70.44,70.24,70.32,37297.0,70.38,70.44,70.24,70.32,37297.0
2024-10-04 12:30:00,70.32,70.49,70.13,70.23,24705.0,70.32,70.49,70.13,70.23,24705.0
2024-10-04 13:00:00,70.23,70.25,70.05,70.06,17179.0,70.23,70.25,70.05,70.06,17179.0
2024-10-04 13:30:00,69.98,70.04,69.74,69.75,20736.0,69.98,70.04,69.74,69.75,20736.0
2024-10-04 14:00:00,69.74,70.02,69.71,69.93,26970.0,69.74,70.02,69.71,69.93,26970.0
2024-10-04 14:30:00,69.94,70.0,69.86,70.0,28368.0,69.94,70.0,69.86,70.0,28368.0
2024-10-04 15:00:00,69.99,70.07,69.91,69.97,30948.0,69.99,70.07,69.91,69.97,30948.0
2024-10-04 15:30:00,69.94,70.38,69.93,70.32,163961.0,69.94,70.38,69.93,70.32,163961.0
2024-10-07 09:30:00,70.0,70.94,69.82,70.46,108087.0,70.0,70.94,69.82,70.46,108087.0
2024-10-07 10:00:00,70.42,70.83,70.33,70.47,76208.0,70.42,70.83,70.33,70.47,76208.0
2024-10-07 10:30:00,70.48,70.48,70.21,70.25,46728.0,70.48,70.48,70.21,70.25,46728.0
2024-10-07 11:00:00,70.22,70.49,69.96,70.45,56944.0,70.22,70.49,69.96,70.45,56944.0
2024-10-07 11:30:00,70.45,70.45,70.3,70.38,41591.0,70.45,70.45,70.3,70.38,41591.0
2024-10-07 12:00:00,70.39,70.46,70.2,70.25,43118.0,70.39,70.46,70.2,70.25,43118.0
2024-10-07 12:30:00,70.25,70.3,70.17,70.25,44592.0,70.25,70.3,70.17,70.25,44592.0
2024-10-07 13:00:00,70.23,70.34,70.14,70.24,44605.0,70.23,70.34,70.14,70.24,44605.0
2024-10-07 13:30:00,70.22,70.23,70.06,70.17,44850.0,70.22,70.23,70.06,70.17,44850.0
2024-10-07 14:00:00,70.17,70.23,70.1,70.22,27098.0,70.17,70.23,70.1,70.22,27098.0
2024-10-07 14:30:00,70.22,70.22,69.78,69.85,64825.0,70.22,70.22,69.78,69.85,64825.0
2024-10-07 15:00:00,69.86,70.32,69.83,70.29,80461.0,69.86,70.32,69.83,70.29,80461.0
2024-10-07 15:30:00,70.3,70.5,70.2,70.48,169256.0,70.3,70.5,70.2,70.48,169256.0
2024-10-08 09:30:00,70.45,70.82,69.07,69.07,113905.0,70.45,70.82,69.07,69.07,113905.0
2024-10-08 10:00:00,69.08,69.47,68.88,69.37,70687.0,69.08,69.47,68.88,69.37,70687.0
2024-10-08 10:30:00,69.37,69.66,69.33,69.48,63614.0,69.37,69.66,69.33,69.48,63614.0
2024-10-08 11:00:00,69.48,69.6,69.46,69.51,48818.0,69.48,69.6,69.46,69.51,48818.0
2024-10-08 11:30:00,69.51,69.64,69.4,69.63,48851.0,69.51,69.64,69.4,69.63,48851.0
2024-10-08 12:00:00,69.64,69.82,69.6,69.76,45234.0,69.64,69.82,69.6,69.76,45234.0
2024-10-08 12:30:00,69.76,69.81,69.63,69.69,47170.0,69.76,69.81,69.63,69.69,47170.0
2024-10-08 13:00:00,69.71,69.77,69.57,69.59,63298.0,69.71,69.77,69.57,69.59,63298.0
2024-10-08 13:30:00,69.58,69.95,69.45,69.82,75326.0,69.58,69.95,69.45,69.82,75326.0
2024-10-08 14:00:00,69.79,69.82,69.54,69.55,54311.0,69.79,69.82,69.54,69.55,54311.0
2024-10-08 14:30:00,69.55,69.68,69.49,69.65,66263.0,69.55,69.68,69.49,69.65,66263.0
2024-10-08 15:00:00,69.62,69.66,69.28,69.41,116021.0,69.62,69.66,69.28,69.41,116021.0
2024-10-08 15:30:00,69.41,69.6,69.35,69.59,263559.0,69.41,69.6,69.35,69.59,263559.0
2024-10-09 09:30:00,69.54,71.19,69.22,71.05,99048.0,69.54,71.19,69.22,71.05,99048.0
2024-10-09 10:00:00,71.01,71.01,70.31,70.36,86169.0,71.01,71.01,70.31,70.36,86169.0
2024-10-09 10:30:00,70.38,70.67,70.18,70.66,54183.0,70.38,70.67,70.18,70.66,54183.0
2024-10-09 11:00:00,70.66,71.23,70.56,71.11,62211.0,70.66,71.23,70.56,71.11,62211.0
2024-10-09 11:30:00,71.13,71.39,71.11,71.17,91142.0,71.13,71.39,71.11,71.17,91142.0
2024-10-09 12:00:00,71.17,71.32,71.07,71.2,82367.0,71.17,71.32,71.07,71.2,82367.0
2024-10-09 12:30:00,71.2,71.2,70.91,71.03,110390.0,71.2,71.2,70.91,71.03,110390.0
2024-10-09 13:00:00,71.03,71.35,70.95,71.19,66088.0,71.03,71.35,70.95,71.19,66088.0
2024-10-09 13:30:00,71.18,71.29,71.1,71.23,71243.0,71.18,71.29,71.1,71.23,71243.0
2024-10-09 14:00:00,71.23,71.29,71.08,71.13,79605.0,71.23,71.29,71.08,71.13,79605.0
2024-10-09 14:30:00,71.13,71.21,71.12,71.13,45898.0,71.13,71.21,71.12,71.13,45898.0
2024-10-09 15:00:00,71.13,71.16,71.01,71.13,72148.0,71.13,71.16,71.01,71.13,72148.0
2024-10-09 15:30:00,71.13,71.39,70.94,71.36,393753.0,71.13,71.39,70.94,71.36,393753.0
2024-10-10 09:30:00,70.68,71.44,70.23,71.17,174712.0,70.68,71.44,70.23,71.17,174712.0
2024-10-10 10:00:00,71.2,71.68,71.2,71.33,71979.0,71.2,71.68,71.2,71.33,71979.0
2024-10-10 10:30:00,71.3,71.34,71.05,71.06,66098.0,71.3,71.34,71.05,71.06,66098.0
2024-10-10 11:00:00,71.04,71.09,70.79,70.88,83539.0,71.04,71.09,70.79,70.88,83539.0
2024-10-10 11:30:00,70.89,71.03,70.79,70.88,59714.0,70.89,71.03,70.79,70.88,59714.0
2024-10-10 12:00:00,70.87,70.95,70.66,70.95,46886.0,70.87,70.95,70.66,70.95,46886.0
2024-10-10 12:30:00,70.96,71.02,70.59,70.62,55184.0,70.96,71.02,70.59,70.62,55184.0
2024-10-10 13:00:00,70.63,70.96,70.46,70.95,43454.0,70.63,70.96,70.46,70.95,43454.0
2024-10-10 13:30:00,70.96,71.04,70.84,71.03,46397.0,70.96,71.04,70.84,71.03,46397.0
2024-10-10 14:00:00,71.03,71.04,70.76,70.78,49015.0,71.03,71.04,70.76,70.78,49015.0
2024-10-10 14:30:00,70.76,70.81,70.69,70.76,45012.0,70.76,70.81,70.69,70.76,45012.0
2024-10-10 15:00:00,70.77,70.79,70.5,70.52,83680.0,70.77,70.79,70.5,70.52,83680.0
2024-10-10 15:30:00,70.52,70.76,70.4,70.75,340867.0,70.52,70.76,70.4,70.75,340867.0
2024-10-11 09:30:00,70.44,71.01,70.38,70.91,113409.0,70.44,71.01,70.38,70.91,113409.0
2024-10-11 10:00:00,70.95,71.24,70.8,71.16,95925.0,70.95,71.24,70.8,71.16,95925.0
2024-10-11 10:30:00,71.14,71.28,71.09,71.09,58205.0,71.14,71.28,71.09,71.09,58205.0
2024-10-11 11:00:00,71.09,71.24,71.02,71.07,66387.0,71.09,71.24,71.02,71.07,66387.0
2024-10-11 11:30:00,71.06,71.31,71.04,71.28,46309.0,71.06,71.31,71.04,71.28,46309.0
2024-10-11 12:00:00,71.27,71.29,70.84,70.91,95808.0,71.27,71.29,70.84,70.91,95808.0
2024-10-11 12:30:00,70.89,71.09,70.88,71.09,28584.0,70.89,71.09,70.88,71.09,28584.0
2024-10-11 13:00:00,71.09,71.16,71.01,71.16,29869.0,71.09,71.16,71.01,71.16,29869.0
2024-10-11 13:30:00,71.15,71.42,71.12,71.39,47144.0,71.15,71.42,71.12,71.39,47144.0
2024-10-11 14:00:00,71.43,71.43,71.19,71.42,45457.0,71.43,71.43,71.19,71.42,45457.0
2024-10-11 14:30:00,71.43,71.45,71.28,71.37,50262.0,71.43,71.45,71.28,71.37,50262.0
2024-10-11 15:00:00,71.35,71.49,71.24,71.42,63013.0,71.35,71.49,71.24,71.42,63013.0
2024-10-11 15:30:00,71.42,71.42,71.24,71.28,168904.0,71.42,71.42,71.24,71.28,168904.0
2024-10-14 09:30:00,71.15,71.28,70.39,71.17,89927.0,71.15,71.28,70.39,71.17,89927.0
2024-10-14 10:00:00,71.15,71.51,70.93,70.98,91685.0,71.15,71.51,70.93,70.98,91685.0
2024-10-14 10:30:00,71.02,71.19,70.75,71.17,115597.0,71.02,71.19,70.75,71.17,115597.0
2024-10-14 11:00:00,71.17,71.34,70.95,71.18,54239.0,71.17,71.34,70.95,71.18,54239.0
2024-10-14 11:30:00,71.19,71.28,71.05,71.23,50976.0,71.19,71.28,71.05,71.23,50976.0
2024-10-14 12:00:00,71.19,71.25,70.88,70.89,44347.0,71.19,71.25,70.88,70.89,44347.0
2024-10-14 12:30:00,70.89,70.96,70.85,70.91,46495.0,70.89,70.96,70.85,70.91,46495.0
2024-10-14 13:00:00,70.9,70.99,70.78,70.78,44291.0,70.9,70.99,70.78,70.78,44291.0
2024-10-14 13:30:00,70.77,70.89,70.67,70.89,52070.0,70.77,70.89,70.67,70.89,52070.0
2024-10-14 14:00:00,70.88,71.18,70.87,71.17,48880.0,70.88,71.18,70.87,71.17,48880.0
2024-10-14 14:30:00,71.17,71.19,70.93,70.93,45901.0,71.17,71.19,70.93,70.93,45901.0
2024-10-14 15:00:00,70.91,71.03,70.78,71.02,82613.0,70.91,71.03,70.78,71.02,82613.0
2024-10-14 15:30:00,71.02,71.15,70.85,71.09,372598.0,71.02,71.15,70.85,71.09,372598.0
2024-10-15 09:30:00,70.44,71.06,69.88,70.62,134502.0,70.44,71.06,69.88,70.62,134502.0
2024-10-15 10:00:00,70.63,71.17,70.55,71.11,131063.0,70.63,71.17,70.55,71.11,131063.0
2024-10-15 10:30:00,71.11,71.11,70.58,70.93,76596.0,71.11,71.11,70.58,70.93,76596.0
2024-10-15 11:00:00,70.93,71.05,70.72,70.95,62851.0,70.93,71.05,70.72,70.95,62851.0
2024-10-15 11:30:00,70.94,71.12,70.94,71.04,53196.0,70.94,71.12,70.94,71.04,53196.0
2024-10-15 12:00:00,71.02,71.26,71.01,71.26,45856.0,71.02,71.26,71.01,71.26,45856.0
2024-10-15 12:30:00,71.28,71.37,70.9,71.03,52679.0,71.28,71.37,70.9,71.03,52679.0
2024-10-15 13:00:00,71.0,71.04,70.59,70.63,47859.0,71.0,71.04,70.59,70.63,47859.0
2024-10-15 13:30:00,70.63,70.68,70.48,70.54,51364.0,70.63,70.68,70.48,70.54,51364.0
2024-10-15 14:00:00,70.54,70.67,70.32,70.34,68831.0,70.54,70.67,70.32,70.34,68831.0
2024-10-15 14:30:00,70.34,70.49,70.22,70.33,75736.0,70.34,70.49,70.22,70.33,75736.0
2024-10-15 15:00:00,70.35,70.37,70.07,70.07,182539.0,70.35,70.37,70.07,70.07,182539.0
2024-10-15 15:30:00,70.07,70.13,69.87,69.99,349936.0,70.07,70.13,69.87,69.99,349936.0
2024-10-16 09:30:00,70.66,71.36,70.31,71.02,94479.0,70.66,71.36,70.31,71.02,94479.0
2024-10-16 10:00:00,71.04,71.2,70.66,70.7,68807.0,71.04,71.2,70.66,70.7,68807.0
2024-10-16 10:30:00,70.7,70.77,70.54,70.77,50664.0,70.7,70.77,70.54,70.77,50664.0
2024-10-16 11:00:00,70.72,70.85,70.59,70.65,53826.0,70.72,70.85,70.59,70.65,53826.0
2024-10-16 11:30:00,70.64,70.68,70.34,70.34,32217.0,70.64,70.68,70.34,70.34,32217.0
2024-10-16 12:00:00,70.3,70.41,70.19,70.19,36793.0,70.3,70.41,70.19,70.19,36793.0
2024-10-16 12:30:00,70.19,70.5,70.08,70.42,67507.0,70.19,70.5,70.08,70.42,67507.0
2024-10-16 13:00:00,70.43,70.55,70.31,70.54,84218.0,70.43,70.55,70.31,70.54,84218.0
2024-10-16 13:30:00,70.54,70.65,70.5,70.59,65928.0,70.54,70.65,70.5,70.59,65928.0
2024-10-16 14:00:00,70.61,70.88,70.59,70.79,99380.0,70.61,70.88,70.59,70.79,99380.0
2024-10-16 14:30:00,70.79,70.82,70.57,70.61,81800.0,70.79,70.82,70.57,70.61,81800.0
2024-10-16 15:00:00,70.62,70.66,70.14,70.21,111344.0,70.62,70.66,70.14,70.21,111344.0
2024-10-16 15:30:00,70.2,70.51,70.18,70.38,276499.0,70.2,70.51,70.18,70.38,276499.0
2024-10-17 09:30:00,70.04,70.54,68.97,70.52,143264.0,70.04,70.54,68.97,70.52,143264.0
2024-10-17 10:00:00,70.54,70.63,69.54,69.72,123309.0,70.54,70.63,69.54,69.72,123309.0
2024-10-17 10:30:00,69.71,69.78,69.37,69.6,149266.0,69.71,69.78,69.37,69.6,149266.0
2024-10-17 11:00:00,69.61,69.95,69.38,69.83,182696.0,69.61,69.95,69.38,69.83,182696.0
2024-10-17 11:30:00,69.84,70.04,69.84,70.01,84563.0,69.84,70.04,69.84,70.01,84563.0
2024-10-17 12:00:00,70.0,70.16,69.93,70.14,47066.0,70.0,70.16,69.93,70.14,47066.0
2024-10-17 12:30:00,70.14,70.35,70.11,70.32,48787.0,70.14,70.35,70.11,70.32,48787.0
2024-10-17 13:00:00,70.34,70.35,69.89,70.0,64879.0,70.34,70.35,69.89,70.0,64879.0
2024-10-17 13:30:00,70.0,70.08,69.84,69.95,114565.0,70.0,70.08,69.84,69.95,114565.0
2024-10-17 14:00:00,69.94,69.96,69.64,69.73,106032.0,69.94,69.96,69.64,69.73,106032.0
2024-10-17 14:30:00,69.73,69.81,69.61,69.61,109289.0,69.73,69.81,69.61,69.61,109289.0
2024-10-17 15:00:00,69.63,69.75,69.6,69.61,128503.0,69.63,69.75,69.6,69.61,128503.0
2024-10-17 15:30:00,69.6,69.94,69.37,69.89,639714.0,69.6,69.94,69.37,69.89,639714.0
2024-10-18 09:30:00,72.8,73.47,71.71,72.21,304604.0,72.8,73.47,71.71,72.21,304604.0
2024-10-18 10:00:00,72.16,72.37,71.36,71.7,119469.0,72.16,72.37,71.36,71.7,119469.0
2024-10-18 10:30:00,71.7,71.7,71.24,71.44,55171.0,71.7,71.7,71.24,71.44,55171.0
2024-10-18 11:00:00,71.44,71.71,71.31,71.43,59967.0,71.44,71.71,71.31,71.43,59967.0
2024-10-18 11:30:00,71.43,71.69,71.3,71.68,42147.0,71.43,71.69,71.3,71.68,42147.0
2024-10-18 12:00:00,71.69,71.91,71.55,71.83,43386.0,71.69,71.91,71.55,71.83,43386.0
2024-10-18 12:30:00,71.84,71.91,71.72,71.83,52343.0,71.84,71.91,71.72,71.83,52343.0
2024-10-18 13:00:00,71.84,71.85,71.57,71.78,38255.0,71.84,71.85,71.57,71.78,38255.0
2024-10-18 13:30:00,71.81,72.01,71.79,72.0,61216.0,71.81,72.01,71.79,72.0,61216.0
2024-10-18 14:00:00,72.0,72.09,71.94,72.02,45793.0,72.0,72.09,71.94,72.02,45793.0
2024-10-18 14:30:00,72.03,72.1,71.85,71.86,43655.0,72.03,72.1,71.85,71.86,43655.0
2024-10-18 15:00:00,71.86,71.9,71.6,71.7,71935.0,71.86,71.9,71.6,71.7,71935.0
2024-10-18 15:30:00,71.69,71.93,71.65,71.75,263806.0,71.69,71.93,71.65,71.75,263806.0
2024-10-21 09:30:00,72.46,72.64,71.38,71.71,137160.0,72.46,72.64,71.38,71.71,137160.0
2024-10-21 10:00:00,71.72,71.8,71.47,71.47,92629.0,71.72,71.8,71.47,71.47,92629.0
2024-10-21 10:30:00,71.47,71.5,71.16,71.21,57622.0,71.47,71.5,71.16,71.21,57622.0
2024-10-21 11:00:00,71.21,71.23,70.87,70.93,48386.0,71.21,71.23,70.87,70.93,48386.0
2024-10-21 11:30:00,70.94,71.0,70.64,70.81,71019.0,70.94,71.0,70.64,70.81,71019.0
2024-10-21 12:00:00,70.81,70.84,70.57,70.6,63650.0,70.81,70.84,70.57,70.6,63650.0
2024-10-21 12:30:00,70.59,70.76,70.55,70.59,58299.0,70.59,70.76,70.55,70.59,58299.0
2024-10-21 13:00:00,70.59,70.69,70.5,70.55,62640.0,70.59,70.69,70.5,70.55,62640.0
2024-10-21 13:30:00,70.53,70.54,70.27,70.34,63334.0,70.53,70.54,70.27,70.34,63334.0
2024-10-21 14:00:00,70.33,70.42,70.21,70.21,68462.0,70.33,70.42,70.21,70.21,68462.0
2024-10-21 14:30:00,70.23,70.47,70.2,70.39,89119.0,70.23,70.47,70.2,70.39,89119.0
2024-10-21 15:00:00,70.4,70.57,70.35,70.53,78418.0,70.4,70.57,70.35,70.53,78418.0
2024-10-21 15:30:00,70.53,70.61,70.01,70.11,296348.0,70.53,70.61,70.01,70.11,296348.0
2024-10-22 09:30:00,70.0,70.21,69.54,69.7,133065.0,70.0,70.21,69.54,69.7,133065.0
2024-10-22 10:00:00,69.67,69.81,69.29,69.46,79996.0,69.67,69.81,69.29,69.46,79996.0
2024-10-22 10:30:00,69.47,69.87,69.46,69.47,67865.0,69.47,69.87,69.46,69.47,67865.0
2024-10-22 11:00:00,69.49,69.57,69.3,69.4,56115.0,69.49,69.57,69.3,69.4,56115.0
2024-10-22 11:30:00,69.41,69.48,69.18,69.23,48750.0,69.41,69.48,69.18,69.23,48750.0
2024-10-22 12:00:00,69.23,69.4,69.15,69.4,48642.0,69.23,69.4,69.15,69.4,48642.0
2024-10-22 12:30:00,69.41,69.55,69.34,69.48,36893.0,69.41,69.55,69.34,69.48,36893.0
2024-10-22 13:00:00,69.48,69.67,69.45,69.64,43266.0,69.48,69.67,69.45,69.64,43266.0
2024-10-22 13:30:00,69.64,69.85,69.55,69.76,51609.0,69.64,69.85,69.55,69.76,51609.0
2024-10-22 14:00:00,69.76,69.78,69.51,69.56,85583.0,69.76,69.78,69.51,69.56,85583.0
2024-10-22 14:30:00,69.56,69.65,69.43,69.44,79447.0,69.56,69.65,69.43,69.44,79447.0
2024-10-22 15:00:00,69.45,69.86,69.42,69.76,94082.0,69.45,69.86,69.42,69.76,94082.0
2024-10-22 15:30:00,69.76,69.85,69.6,69.71,348051.0,69.76,69.85,69.6,69.71,348051.0
2024-10-23 09:30:00,69.33,69.74,69.09,69.32,140204.0,69.33,69.74,69.09,69.32,140204.0
2024-10-23 10:00:00,69.26,69.5,68.78,68.92,190157.0,69.26,69.5,68.78,68.92,190157.0
2024-10-23 10:30:00,68.92,69.04,68.35,68.69,184850.0,68.92,69.04,68.35,68.69,184850.0
2024-10-23 11:00:00,68.71,69.0,68.71,68.95,129254.0,68.71,69.0,68.71,68.95,129254.0
2024-10-23 11:30:00,68.96,69.4,68.9,69.37,102446.0,68.96,69.4,68.9,69.37,102446.0
2024-10-23 12:00:00,69.39,69.54,69.34,69.4,62682.0,69.39,69.54,69.34,69.4,62682.0
2024-10-23 12:30:00,69.41,69.43,69.32,69.37,52299.0,69.41,69.43,69.32,69.37,52299.0
2024-10-23 13:00:00,69.37,69.39,68.95,69.02,104886.0,69.37,69.39,68.95,69.02,104886.0
2024-10-23 13:30:00,69.01,69.16,68.97,69.1,59749.0,69.01,69.16,68.97,69.1,59749.0
2024-10-23 14:00:00,69.1,69.15,68.84,69.1,101421.0,69.1,69.15,68.84,69.1,101421.0
2024-10-23 14:30:00,69.1,69.36,69.09,69.36,67656.0,69.1,69.36,69.09,69.36,67656.0
2024-10-23 15:00:00,69.34,69.48,69.18,69.47,107109.0,69.34,69.48,69.18,69.47,107109.0
2024-10-23 15:30:00,69.47,69.6,69.37,69.53,244054.0,69.47,69.6,69.37,69.53,244054.0
2024-10-24 09:30:00,70.35,71.39,69.92,70.25,318976.0,70.35,71.39,69.92,70.25,318976.0
2024-10-24 10:00:00,70.28,70.36,68.86,69.0,257433.0,70.28,70.36,68.86,69.0,257433.0
2024-10-24 10:30:00,69.05,69.15,68.28,68.63,151056.0,69.05,69.15,68.28,68.63,151056.0
2024-10-24 11:00:00,68.65,68.77,68.06,68.18,141768.0,68.65,68.77,68.06,68.18,141768.0
2024-10-24 11:30:00,68.17,68.3,67.56,67.76,127994.0,68.17,68.3,67.56,67.76,127994.0
2024-10-24 12:00:00,67.78,67.79,67.5,67.68,77961.0,67.78,67.79,67.5,67.68,77961.0
2024-10-24 12:30:00,67.65,68.2,67.64,67.94,86419.0,67.65,68.2,67.64,67.94,86419.0
2024-10-24 13:00:00,67.97,68.37,67.94,68.21,98054.0,67.97,68.37,67.94,68.21,98054.0
2024-10-24 13:30:00,68.21,68.48,68.18,68.21,92611.0,68.21,68.48,68.18,68.21,92611.0
2024-10-24 14:00:00,68.19,68.29,68.0,68.01,76524.0,68.19,68.29,68.0,68.01,76524.0
2024-10-24 14:30:00,68.01,68.08,67.87,67.87,82669.0,68.01,68.08,67.87,67.87,82669.0
2024-10-24 15:00:00,67.86,68.08,67.79,67.99,160422.0,67.86,68.08,67.79,67.99,160422.0
2024-10-24 15:30:00,67.98,68.36,67.95,68.31,385237.0,67.98,68.36,67.95,68.31,385237.0
2024-10-25 09:30:00,69.11,69.6,68.55,69.44,198353.0,69.11,69.6,68.55,69.44,198353.0
2024-10-25 10:00:00,69.44,69.72,69.14,69.25,95161.0,69.44,69.72,69.14,69.25,95161.0
2024-10-25 10:30:00,69.24,69.53,69.2,69.46,62844.0,69.24,69.53,69.2,69.46,62844.0
2024-10-25 11:00:00,69.47,69.85,69.4,69.43,91683.0,69.47,69.85,69.4,69.43,91683.0
2024-10-25 11:30:00,69.43,69.74,69.37,69.64,83127.0,69.43,69.74,69.37,69.64,83127.0
2024-10-25 12:00:00,69.63,69.8,69.56,69.75,85141.0,69.63,69.8,69.56,69.75,85141.0
2024-10-25 12:30:00,69.76,70.0,69.66,69.8,66869.0,69.76,70.0,69.66,69.8,66869.0
2024-10-25 13:00:00,69.79,69.82,69.56,69.67,54641.0,69.79,69.82,69.56,69.67,54641.0
2024-10-25 13:30:00,69.65,69.68,69.33,69.34,56075.0,69.65,69.68,69.33,69.34,56075.0
2024-10-25 14:00:00,69.33,69.52,69.18,69.48,50156.0,69.33,69.52,69.18,69.48,50156.0
2024-10-25 14:30:00,69.48,69.6,69.4,69.5,70022.0,69.48,69.6,69.4,69.5,70022.0
2024-10-25 15:00:00,69.5,69.62,69.43,69.45,84170.0,69.5,69.62,69.43,69.45,84170.0
2024-10-25 15:30:00,69.45,69.59,69.26,69.31,263008.0,69.45,69.59,69.26,69.31,263008.0
2024-10-28 09:30:00,69.67,70.73,69.36,70.49,165709.0,69.67,70.73,69.36,70.49,165709.0
2024-10-28 10:00:00,70.53,70.55,70.08,70.48,96635.0,70.53,70.55,70.08,70.48,96635.0
2024-10-28 10:30:00,70.47,70.78,70.34,70.39,94449.0,70.47,70.78,70.34,70.39,94449.0
2024-10-28 11:00:00,70.34,70.7,70.33,70.4,73946.0,70.34,70.7,70.33,70.4,73946.0
2024-10-28 11:30:00,70.41,70.63,70.3,70.56,141275.0,70.41,70.63,70.3,70.56,141275.0
2024-10-28 12:00:00,70.55,70.9,70.49,70.73,86020.0,70.55,70.9,70.49,70.73,86020.0
2024-10-28 12:30:00,70.72,70.72,70.4,70.5,127742.0,70.72,70.72,70.4,70.5,127742.0
2024-10-28 13:00:00,70.51,70.71,70.47,70.7,51914.0,70.51,70.71,70.47,70.7,51914.0
2024-10-28 13:30:00,70.7,70.97,70.63,70.63,101992.0,70.7,70.97,70.63,70.63,101992.0
2024-10-28 14:00:00,70.63,70.69,70.47,70.63,52831.0,70.63,70.69,70.47,70.63,52831.0
2024-10-28 14:30:00,70.62,70.7,70.5,70.66,69416.0,70.62,70.7,70.5,70.66,69416.0
2024-10-28 15:00:00,70.64,70.73,70.51,70.66,84733.0,70.64,70.73,70.51,70.66,84733.0
2024-10-28 15:30:00,70.67,70.87,70.38,70.41,307859.0,70.67,70.87,70.38,70.41,307859.0
2024-10-29 09:30:00,69.7,69.78,68.83,69.36,174730.0,69.7,69.78,68.83,69.36,174730.0
2024-10-29 10:00:00,69.36,69.79,69.25,69.61,118900.0,69.36,69.79,69.25,69.61,118900.0
2024-10-29 10:30:00,69.61,69.85,69.44,69.45,93539.0,69.61,69.85,69.44,69.45,93539.0
2024-10-29 11:00:00,69.46,69.83,69.31,69.78,78812.0,69.46,69.83,69.31,69.78,78812.0
2024-10-29 11:30:00,69.78,70.0,69.7,69.73,65098.0,69.78,70.0,69.7,69.73,65098.0
2024-10-29 12:00:00,69.72,69.8,69.64,69.74,54097.0,69.72,69.8,69.64,69.74,54097.0
2024-10-29 12:30:00,69.73,69.75,69.59,69.59,60664.0,69.73,69.75,69.59,69.59,60664.0
2024-10-29 13:00:00,69.6,69.65,69.42,69.46,61945.0,69.6,69.65,69.42,69.46,61945.0
2024-10-29 13:30:00,69.46,69.49,69.2,69.41,75443.0,69.46,69.49,69.2,69.41,75443.0
2024-10-29 14:00:00,69.41,69.44,69.28,69.31,53949.0,69.41,69.44,69.28,69.31,53949.0
2024-10-29 14:30:00,69.32,69.53,69.3,69.42,61574.0,69.32,69.53,69.3,69.42,61574.0
2024-10-29 15:00:00,69.43,69.43,69.21,69.31,89504.0,69.43,69.43,69.21,69.31,89504.0
2024-10-29 15:30:00,69.31,69.31,69.1,69.17,270753.0,69.31,69.31,69.1,69.17,270753.0
2024-10-30 09:30:00,68.63,70.0,68.26,69.82,205245.0,68.63,70.0,68.26,69.82,205245.0
2024-10-30 10:00:00,69.79,69.93,69.36,69.54,128968.0,69.79,69.93,69.36,69.54,128968.0
2024-10-30 10:30:00,69.53,69.94,69.43,69.71,179089.0,69.53,69.94,69.43,69.71,179089.0
2024-10-30 11:00:00,69.75,69.75,69.33,69.39,95024.0,69.75,69.75,69.33,69.39,95024.0
2024-10-30 11:30:00,69.39,69.56,69.23,69.31,95223.0,69.39,69.56,69.23,69.31,95223.0
2024-10-30 12:00:00,69.29,69.35,69.13,69.22,75446.0,69.29,69.35,69.13,69.22,75446.0
2024-10-30 12:30:00,69.22,69.34,69.08,69.08,55451.0,69.22,69.34,69.08,69.08,55451.0
2024-10-30 13:00:00,69.05,69.19,69.05,69.1,70242.0,69.05,69.19,69.05,69.1,70242.0
2024-10-30 13:30:00,69.1,69.11,68.84,68.98,71302.0,69.1,69.11,68.84,68.98,71302.0
2024-10-30 14:00:00,68.95,69.17,68.82,68.94,116357.0,68.95,69.17,68.82,68.94,116357.0
2024-10-30 14:30:00,68.94,69.08,68.72,68.79,143648.0,68.94,69.08,68.72,68.79,143648.0
2024-10-30 15:00:00,68.77,69.09,68.69,69.0,138296.0,68.77,69.09,68.69,69.0,138296.0
2024-10-30 15:30:00,68.99,69.28,68.99,69.08,488449.0,68.99,69.28,68.99,69.08,488449.0
2024-10-31 09:30:00,62.43,63.2,58.61,59.59,1612506.0,62.43,63.2,58.61,59.59,1612506.0
2024-10-31 10:00:00,59.59,59.73,57.01,57.28,1057743.0,59.59,59.73,57.01,57.28,1057743.0
2024-10-31 10:30:00,57.29,57.47,56.35,56.48,1416111.0,57.29,57.47,56.35,56.48,1416111.0
2024-10-31 11:00:00,56.52,57.58,56.46,57.54,750336.0,56.52,57.58,56.46,57.54,750336.0
2024-10-31 11:30:00,57.55,57.58,56.28,56.87,531998.0,57.55,57.58,56.28,56.87,531998.0
2024-10-31 12:00:00,56.86,57.04,56.58,56.69,637204.0,56.86,57.04,56.58,56.69,637204.0
2024-10-31 12:30:00,56.69,56.7,56.03,56.34,668097.0,56.69,56.7,56.03,56.34,668097.0
2024-10-31 13:00:00,56.34,57.24,56.33,57.19,554540.0,56.34,57.24,56.33,57.19,554540.0
2024-10-31 13:30:00,57.19,57.44,56.26,56.28,509598.0,57.19,57.44,56.26,56.28,509598.0
2024-10-31 14:00:00,56.26,56.4,54.84,54.84,719365.0,56.26,56.4,54.84,54.84,719365.0
2024-10-31 14:30:00,54.84,55.54,54.71,55.46,823750.0,54.84,55.54,54.71,55.46,823750.0
2024-10-31 15:00:00,55.47,55.51,54.7,55.09,1164565.0,55.47,55.51,54.7,55.09,1164565.0
2024-10-31 15:30:00,55.1,57.18,55.1,56.87,2685512.0,55.1,57.18,55.1,56.87,2685512.0
2024-11-01 09:30:00,57.49,58.95,57.16,57.88,965217.0,57.49,58.95,57.16,57.88,965217.0
2024-11-01 10:00:00,57.87,57.89,56.43,56.95,401828.0,57.87,57.89,56.43,56.95,401828.0
2024-11-01 10:30:00,56.95,57.08,56.0,56.47,321453.0,56.95,57.08,56.0,56.47,321453.0
2024-11-01 11:00:00,56.47,56.86,56.25,56.84,230136.0,56.47,56.86,56.25,56.84,230136.0
2024-11-01 11:30:00,56.84,57.26,56.83,57.08,360011.0,56.84,57.26,56.83,57.08,360011.0
2024-11-01 12:00:00,57.07,57.07,56.36,56.45,182906.0,57.07,57.07,56.36,56.45,182906.0
2024-11-01 12:30:00,56.45,56.71,56.26,56.62,143482.0,56.45,56.71,56.26,56.62,143482.0
2024-11-01 13:00:00,56.63,57.14,56.58,56.78,237745.0,56.63,57.14,56.58,56.78,237745.0
2024-11-01 13:30:00,56.79,56.79,56.34,56.47,127138.0,56.79,56.79,56.34,56.47,127138.0
2024-11-01 14:00:00,56.45,56.6,56.3,56.57,118343.0,56.45,56.6,56.3,56.57,118343.0
2024-11-01 14:30:00,56.56,56.57,56.34,56.55,162217.0,56.56,56.57,56.34,56.55,162217.0
2024-11-01 15:00:00,56.57,56.62,56.36,56.58,347587.0,56.57,56.62,56.36,56.58,347587.0
2024-11-01 15:30:00,56.59,56.78,56.35,56.36,754288.0,56.59,56.78,56.35,56.36,754288.0
2024-11-04 09:30:00,56.59,57.75,56.44,57.6,290298.0,56.59,57.75,56.44,57.6,290298.0
2024-11-04 10:00:00,57.56,57.73,57.23,57.55,234883.0,57.56,57.73,57.23,57.55,234883.0
2024-11-04 10:30:00,57.55,57.77,56.96,57.07,158856.0,57.55,57.77,56.96,57.07,158856.0
2024-11-04 11:00:00,57.05,57.08,56.79,56.99,113702.0,57.05,57.08,56.79,56.99,113702.0
2024-11-04 11:30:00,56.96,57.07,56.64,56.95,136065.0,56.96,57.07,56.64,56.95,136065.0
2024-11-04 12:00:00,56.92,57.16,56.72,57.08,178245.0,56.92,57.16,56.72,57.08,178245.0
2024-11-04 12:30:00,57.11,57.43,57.03,57.26,129195.0,57.11,57.43,57.03,57.26,129195.0
2024-11-04 13:00:00,57.27,57.27,56.87,56.92,124157.0,57.27,57.27,56.87,56.92,124157.0
2024-11-04 13:30:00,56.9,57.02,56.72,56.78,227987.0,56.9,57.02,56.72,56.78,227987.0
2024-11-04 14:00:00,56.79,56.91,56.28,56.38,201344.0,56.79,56.91,56.28,56.38,201344.0
2024-11-04 14:30:00,56.37,56.73,56.28,56.42,226695.0,56.37,56.73,56.28,56.42,226695.0
2024-11-04 15:00:00,56.42,56.51,56.26,56.36,185211.0,56.42,56.51,56.26,56.36,185211.0
2024-11-04 15:30:00,56.36,56.4,55.93,55.94,709863.0,56.36,56.4,55.93,55.94,709863.0
2024-11-05 09:30:00,55.54,55.65,54.39,54.55,645910.0,55.54,55.65,54.39,54.55,645910.0
2024-11-05 10:00:00,54.54,54.85,54.0,54.51,543742.0,54.54,54.85,54.0,54.51,543742.0
2024-11-05 10:30:00,54.5,54.7,53.97,54.11,367432.0,54.5,54.7,53.97,54.11,367432.0
2024-11-05 11:00:00,54.11,54.61,53.96,54.51,402579.0,54.11,54.61,53.96,54.51,402579.0
2024-11-05 11:30:00,54.47,54.7,54.44,54.59,176293.0,54.47,54.7,54.44,54.59,176293.0
2024-11-05 12:00:00,54.59,54.71,54.36,54.48,151513.0,54.59,54.71,54.36,54.48,151513.0
2024-11-05 12:30:00,54.47,54.81,54.41,54.74,132068.0,54.47,54.81,54.41,54.74,132068.0
2024-11-05 13:00:00,54.74,55.03,54.74,54.88,123891.0,54.74,55.03,54.74,54.88,123891.0
2024-11-05 13:30:00,54.86,54.96,54.66,54.73,114323.0,54.86,54.96,54.66,54.73,114323.0
2024-11-05 14:00:00,54.73,55.15,54.69,55.12,123748.0,54.73,55.15,54.69,55.12,123748.0
2024-11-05 14:30:00,55.12,55.49,55.07,55.34,137324.0,55.12,55.49,55.07,55.34,137324.0
2024-11-05 15:00:00,55.34,55.44,55.14,55.28,170840.0,55.34,55.44,55.14,55.28,170840.0
2024-11-05 15:30:00,55.28,55.3,54.93,55.24,637654.0,55.28,55.3,54.93,55.24,637654.0
2024-11-06 09:30:00,55.89,55.91,52.81,54.11,1108639.0,55.89,55.91,52.81,54.11,1108639.0
2024-11-06 10:00:00,54.02,54.15,53.44,53.72,582091.0,54.02,54.15,53.44,53.72,582091.0
2024-11-06 10:30:00,53.72,54.0,53.4,53.71,353782.0,53.72,54.0,53.4,53.71,353782.0
2024-11-06 11:00:00,53.72,54.23,53.69,53.9,297876.0,53.72,54.23,53.69,53.9,297876.0
2024-11-06 11:30:00,53.9,54.24,53.71,53.95,252877.0,53.9,54.24,53.71,53.95,252877.0
2024-11-06 12:00:00,53.91,54.21,53.62,53.8,184198.0,53.91,54.21,53.62,53.8,184198.0
2024-11-06 12:30:00,53.79,54.0,53.53,53.91,220119.0,53.79,54.0,53.53,53.91,220119.0
2024-11-06 13:00:00,53.91,53.93,53.59,53.81,143484.0,53.91,53.93,53.59,53.81,143484.0
2024-11-06 13:30:00,53.8,54.02,53.59,53.89,146947.0,53.8,54.02,53.59,53.89,146947.0
2024-11-06 14:00:00,53.89,54.08,53.76,54.02,168584.0,53.89,54.08,53.76,54.02,168584.0
2024-11-06 14:30:00,54.02,54.07,53.86,53.91,156454.0,54.02,54.07,53.86,53.91,156454.0
2024-11-06 15:00:00,53.9,54.19,53.87,54.17,189256.0,53.9,54.19,53.87,54.17,189256.0
2024-11-06 15:30:00,54.18,54.28,53.78,53.83,661735.0,54.18,54.28,53.78,53.83,661735.0
2024-11-07 09:30:00,54.38,56.13,54.1,55.83,475244.0,54.38,56.13,54.1,55.83,475244.0
2024-11-07 10:00:00,55.84,56.48,55.34,55.47,243761.0,55.84,56.48,55.34,55.47,243761.0
2024-11-07 10:30:00,55.49,56.05,55.29,55.73,266585.0,55.49,56.05,55.29,55.73,266585.0
2024-11-07 11:00:00,55.68,55.78,55.39,55.4,83588.0,55.68,55.78,55.39,55.4,83588.0
2024-11-07 11:30:00,55.38,55.68,55.16,55.16,67575.0,55.38,55.68,55.16,55.16,67575.0
2024-11-07 12:00:00,55.13,55.46,55.1,55.42,56531.0,55.13,55.46,55.1,55.42,56531.0
2024-11-07 12:30:00,55.42,55.83,55.42,55.67,113345.0,55.42,55.83,55.42,55.67,113345.0
2024-11-07 13:00:00,55.66,55.9,55.4,55.5,112636.0,55.66,55.9,55.4,55.5,112636.0
2024-11-07 13:30:00,55.5,55.59,55.24,55.48,88961.0,55.5,55.59,55.24,55.48,88961.0
2024-11-07 14:00:00,55.43,55.65,55.25,55.53,102648.0,55.43,55.65,55.25,55.53,102648.0
2024-11-07 14:30:00,55.54,55.77,55.42,55.77,128999.0,55.54,55.77,55.42,55.77,128999.0
2024-11-07 15:00:00,55.76,56.06,55.61,55.85,231562.0,55.76,56.06,55.61,55.85,231562.0
2024-11-07 15:30:00,55.84,55.86,55.48,55.66,624697.0,55.84,55.86,55.48,55.66,624697.0
2024-11-08 09:30:00,55.42,55.84,54.58,55.77,381041.0,55.42,55.84,54.58,55.77,381041.0
2024-11-08 10:00:00,55.75,56.59,55.47,56.42,291672.0,55.75,56.59,55.47,56.42,291672.0
2024-11-08 10:30:00,56.43,56.76,56.32,56.64,559183.0,56.43,56.76,56.32,56.64,559183.0
2024-11-08 11:00:00,56.67,56.78,56.52,56.61,259075.0,56.67,56.78,56.52,56.61,259075.0
2024-11-08 11:30:00,56.59,56.76,56.36,56.43,193888.0,56.59,56.76,56.36,56.43,193888.0
2024-11-08 12:00:00,56.42,56.53,56.07,56.07,138471.0,56.42,56.53,56.07,56.07,138471.0
2024-11-08 12:30:00,56.08,56.23,55.83,55.92,79825.0,56.08,56.23,55.83,55.92,79825.0
2024-11-08 13:00:00,55.91,56.12,55.88,56.03,90456.0,55.91,56.12,55.88,56.03,90456.0
2024-11-08 13:30:00,56.0,56.03,55.82,56.03,105988.0,56.0,56.03,55.82,56.03,105988.0
2024-11-08 14:00:00,56.03,56.07,55.74,55.81,89922.0,56.03,56.07,55.74,55.81,89922.0
2024-11-08 14:30:00,55.79,55.97,55.64,55.87,116575.0,55.79,55.97,55.64,55.87,116575.0
2024-11-08 15:00:00,55.85,56.04,55.8,56.03,194122.0,55.85,56.04,55.8,56.03,194122.0
2024-11-08 15:30:00,56.03,56.27,55.91,56.25,492679.0,56.03,56.27,55.91,56.25,492679.0
2024-11-11 09:30:00,57.09,57.11,56.37,56.93,250526.0,57.09,57.11,56.37,56.93,250526.0
2024-11-11 10:00:00,56.97,57.1,56.65,56.73,186217.0,56.97,57.1,56.65,56.73,186217.0
2024-11-11 10:30:00,56.78,56.78,56.34,56.69,107573.0,56.78,56.78,56.34,56.69,107573.0
2024-11-11 11:00:00,56.68,56.76,56.5,56.56,103875.0,56.68,56.76,56.5,56.56,103875.0
2024-11-11 11:30:00,56.54,56.75,56.53,56.68,117555.0,56.54,56.75,56.53,56.68,117555.0
2024-11-11 12:00:00,56.67,56.68,56.21,56.38,108680.0,56.67,56.68,56.21,56.38,108680.0
2024-11-11 12:30:00,56.38,56.63,56.33,56.58,107584.0,56.38,56.63,56.33,56.58,107584.0
2024-11-11 13:00:00,56.58,56.58,56.0,56.05,110041.0,56.58,56.58,56.0,56.05,110041.0
2024-11-11 13:30:00,56.05,56.09,55.79,55.82,98022.0,56.05,56.09,55.79,55.82,98022.0
2024-11-11 14:00:00,55.82,55.88,55.63,55.64,115991.0,55.82,55.88,55.63,55.64,115991.0
2024-11-11 14:30:00,55.63,55.7,55.56,55.67,116420.0,55.63,55.7,55.56,55.67,116420.0
2024-11-11 15:00:00,55.68,55.91,55.61,55.91,155167.0,55.68,55.91,55.61,55.91,155167.0
2024-11-11 15:30:00,55.91,56.07,55.82,55.93,412704.0,55.91,56.07,55.82,55.93,412704.0
2024-11-12 09:30:00,55.75,56.76,55.06,56.72,221401.0,55.75,56.76,55.06,56.72,221401.0
2024-11-12 10:00:00,56.71,57.07,56.56,56.8,259088.0,56.71,57.07,56.56,56.8,259088.0
2024-11-12 10:30:00,56.81,56.9,56.43,56.45,134304.0,56.81,56.9,56.43,56.45,134304.0
2024-11-12 11:00:00,56.46,56.46,56.1,56.38,102247.0,56.46,56.46,56.1,56.38,102247.0
2024-11-12 11:30:00,56.34,56.35,55.78,55.92,122385.0,56.34,56.35,55.78,55.92,122385.0
2024-11-12 12:00:00,55.91,56.12,55.89,56.11,87272.0,55.91,56.12,55.89,56.11,87272.0
2024-11-12 12:30:00,56.09,56.1,55.68,55.71,69728.0,56.09,56.1,55.68,55.71,69728.0
2024-11-12 13:00:00,55.7,55.87,55.61,55.87,93708.0,55.7,55.87,55.61,55.87,93708.0
2024-11-12 13:30:00,55.86,56.09,55.86,56.03,78427.0,55.86,56.09,55.86,56.03,78427.0
2024-11-12 14:00:00,56.05,56.55,56.05,56.48,114818.0,56.05,56.55,56.05,56.48,114818.0
2024-11-12 14:30:00,56.48,56.65,56.47,56.61,98848.0,56.48,56.65,56.47,56.61,98848.0
2024-11-12 15:00:00,56.61,56.88,56.6,56.72,181871.0,56.61,56.88,56.6,56.72,181871.0
2024-11-12 15:30:00,56.72,56.78,56.26,56.38,782773.0,56.72,56.78,56.26,56.38,782773.0
2024-11-13 09:30:00,56.45,56.99,55.99,56.2,136170.0,56.45,56.99,55.99,56.2,136170.0
2024-11-13 10:00:00,56.2,56.62,55.98,56.54,117929.0,56.2,56.62,55.98,56.54,117929.0
2024-11-13 10:30:00,56.5,56.71,56.31,56.71,73607.0,56.5,56.71,56.31,56.71,73607.0
2024-11-13 11:00:00,56.73,56.87,56.6,56.8,87752.0,56.73,56.87,56.6,56.8,87752.0
2024-11-13 11:30:00,56.83,56.91,56.59,56.66,111456.0,56.83,56.91,56.59,56.66,111456.0
2024-11-13 12:00:00,56.67,56.8,56.58,56.59,68633.0,56.67,56.8,56.58,56.59,68633.0
2024-11-13 12:30:00,56.58,56.69,56.48,56.61,66326.0,56.58,56.69,56.48,56.61,66326.0
2024-11-13 13:00:00,56.6,56.66,56.43,56.52,71225.0,56.6,56.66,56.43,56.52,71225.0
2024-11-13 13:30:00,56.52,56.57,56.22,56.22,63512.0,56.52,56.57,56.22,56.22,63512.0
2024-11-13 14:00:00,56.22,56.38,56.01,56.04,105478.0,56.22,56.38,56.01,56.04,105478.0
2024-11-13 14:30:00,56.05,56.07,55.66,55.71,123915.0,56.05,56.07,55.66,55.71,123915.0
2024-11-13 15:00:00,55.73,56.09,55.61,56.0,189183.0,55.73,56.09,55.61,56.0,189183.0
2024-11-13 15:30:00,56.0,56.28,55.96,56.14,317060.0,56.0,56.28,55.96,56.14,317060.0
2024-11-14 09:30:00,56.14,56.48,55.4,55.5,186045.0,56.14,56.48,55.4,55.5,186045.0
2024-11-14 10:00:00,55.46,55.8,55.25,55.65,162322.0,55.46,55.8,55.25,55.65,162322.0
2024-11-14 10:30:00,55.65,55.88,55.45,55.51,95687.0,55.65,55.88,55.45,55.51,95687.0
2024-11-14 11:00:00,55.5,55.56,55.3,55.3,106127.0,55.5,55.56,55.3,55.3,106127.0
2024-11-14 11:30:00,55.29,55.44,54.9,55.08,97118.0,55.29,55.44,54.9,55.08,97118.0
2024-11-14 12:00:00,55.07,55.16,54.91,55.01,84092.0,55.07,55.16,54.91,55.01,84092.0
2024-11-14 12:30:00,55.03,55.04,54.72,54.8,160958.0,55.03,55.04,54.72,54.8,160958.0
2024-11-14 13:00:00,54.82,54.97,54.55,54.57,165686.0,54.82,54.97,54.55,54.57,165686.0
2024-11-14 13:30:00,54.57,54.58,54.24,54.31,159535.0,54.57,54.58,54.24,54.31,159535.0
2024-11-14 14:00:00,54.32,54.47,54.22,54.44,194675.0,54.32,54.47,54.22,54.44,194675.0
2024-11-14 14:30:00,54.44,54.55,54.39,54.4,284805.0,54.44,54.55,54.39,54.4,284805.0
2024-11-14 15:00:00,54.41,54.42,54.1,54.36,265663.0,54.41,54.42,54.1,54.36,265663.0
2024-11-14 15:30:00,54.38,54.4,54.01,54.04,783470.0,54.38,54.4,54.01,54.04,783470.0
2024-11-15 09:30:00,53.96,54.19,53.44,53.46,350957.0,53.96,54.19,53.44,53.46,350957.0
2024-11-15 10:00:00,53.44,53.44,52.44,52.55,309089.0,53.44,53.44,52.44,52.55,309089.0
2024-11-15 10:30:00,52.52,52.66,52.28,52.29,376253.0,52.52,52.66,52.28,52.29,376253.0
2024-11-15 11:00:00,52.29,52.58,52.14,52.44,461035.0,52.29,52.58,52.14,52.44,461035.0
2024-11-15 11:30:00,52.43,52.75,52.29,52.68,460611.0,52.43,52.75,52.29,52.68,460611.0
2024-11-15 12:00:00,52.69,53.0,52.56,52.68,308729.0,52.69,53.0,52.56,52.68,308729.0
2024-11-15 12:30:00,52.66,52.85,52.46,52.78,426756.0,52.66,52.85,52.46,52.78,426756.0
2024-11-15 13:00:00,52.78,53.14,52.77,52.8,278591.0,52.78,53.14,52.77,52.8,278591.0
2024-11-15 13:30:00,52.8,53.09,52.7,53.01,251358.0,52.8,53.09,52.7,53.01,251358.0
2024-11-15 14:00:00,53.02,53.16,52.93,53.1,224552.0,53.02,53.16,52.93,53.1,224552.0
2024-11-15 14:30:00,53.1,53.17,52.99,53.08,163404.0,53.1,53.17,52.99,53.08,163404.0
2024-11-15 15:00:00,53.08,53.22,52.98,53.16,263742.0,53.08,53.22,52.98,53.16,263742.0
2024-11-15 15:30:00,53.16,53.23,52.69,52.94,734014.0,53.16,53.23,52.69,52.94,734014.0
2024-11-18 09:30:00,53.1,53.5,52.59,52.87,249301.0,53.1,53.5,52.59,52.87,249301.0
2024-11-18 10:00:00,52.89,53.09,52.35,52.57,250204.0,52.89,53.09,52.35,52.57,250204.0
2024-11-18 10:30:00,52.57,52.74,52.32,52.33,248194.0,52.57,52.74,52.32,52.33,248194.0
2024-11-18 11:00:00,52.35,52.61,52.17,52.54,215285.0,52.35,52.61,52.17,52.54,215285.0
2024-11-18 11:30:00,52.55,52.74,52.36,52.41,222856.0,52.55,52.74,52.36,52.41,222856.0
2024-11-18 12:00:00,52.41,52.53,52.23,52.5,177536.0,52.41,52.53,52.23,52.5,177536.0
2024-11-18 12:30:00,52.5,52.67,52.48,52.62,134242.0,52.5,52.67,52.48,52.62,134242.0
2024-11-18 13:00:00,52.62,52.83,52.56,52.62,179142.0,52.62,52.83,52.56,52.62,179142.0
2024-11-18 13:30:00,52.59,52.89,52.58,52.87,115661.0,52.59,52.89,52.58,52.87,115661.0
2024-11-18 14:00:00,52.88,52.94,52.77,52.81,111292.0,52.88,52.94,52.77,52.81,111292.0
2024-11-18 14:30:00,52.83,52.93,52.57,52.6,132782.0,52.83,52.93,52.57,52.6,132782.0
2024-11-18 15:00:00,52.59,52.73,52.37,52.66,260362.0,52.59,52.73,52.37,52.66,260362.0
2024-11-18 15:30:00,52.67,52.96,52.61,52.72,613721.0,52.67,52.96,52.61,52.72,613721.0
2024-11-19 09:30:00,51.73,52.39,51.47,52.31,215580.0,51.73,52.39,51.47,52.31,215580.0
2024-11-19 10:00:00,52.3,52.8,52.22,52.53,156752.0,52.3,52.8,52.22,52.53,156752.0
2024-11-19 10:30:00,52.53,52.63,52.33,52.42,129204.0,52.53,52.63,52.33,52.42,129204.0
2024-11-19 11:00:00,52.42,52.48,52.26,52.35,92148.0,52.42,52.48,52.26,52.35,92148.0
2024-11-19 11:30:00,52.37,52.58,52.32,52.53,125905.0,52.37,52.58,52.32,52.53,125905.0
2024-11-19 12:00:00,52.55,52.59,52.4,52.47,130844.0,52.55,52.59,52.4,52.47,130844.0
2024-11-19 12:30:00,52.45,52.47,52.3,52.31,81495.0,52.45,52.47,52.3,52.31,81495.0
2024-11-19 13:00:00,52.31,52.35,52.24,52.35,107728.0,52.31,52.35,52.24,52.35,107728.0
2024-11-19 13:30:00,52.33,52.33,51.99,52.2,179216.0,52.33,52.33,51.99,52.2,179216.0
2024-11-19 14:00:00,52.18,52.37,52.11,52.29,106989.0,52.18,52.37,52.11,52.29,106989.0
2024-11-19 14:30:00,52.3,52.36,52.12,52.17,186273.0,52.3,52.36,52.12,52.17,186273.0
2024-11-19 15:00:00,52.17,52.29,52.09,52.22,139303.0,52.17,52.29,52.09,52.22,139303.0
2024-11-19 15:30:00,52.22,52.38,52.06,52.14,586768.0,52.22,52.38,52.06,52.14,586768.0
2024-11-20 09:30:00,52.1,53.01,51.86,52.85,261665.0,52.1,53.01,51.86,52.85,261665.0
2024-11-20 10:00:00,52.87,53.01,52.47,52.99,222558.0,52.87,53.01,52.47,52.99,222558.0
2024-11-20 10:30:00,52.99,53.15,52.66,52.68,87479.0,52.99,53.15,52.66,52.68,87479.0
2024-11-20 11:00:00,52.66,52.67,52.08,52.15,96822.0,52.66,52.67,52.08,52.15,96822.0
2024-11-20 11:30:00,52.15,52.37,52.04,52.32,87953.0,52.15,52.37,52.04,52.32,87953.0
2024-11-20 12:00:00,52.32,52.36,52.22,52.3,55500.0,52.32,52.36,52.22,52.3,55500.0
2024-11-20 12:30:00,52.29,52.58,52.29,52.39,73146.0,52.29,52.58,52.29,52.39,73146.0
2024-11-20 13:00:00,52.37,52.43,52.2,52.22,66705.0,52.37,52.43,52.2,52.22,66705.0
2024-11-20 13:30:00,52.21,52.28,52.09,52.1,92666.0,52.21,52.28,52.09,52.1,92666.0
2024-11-20 14:00:00,52.11,52.18,52.06,52.14,79198.0,52.11,52.18,52.06,52.14,79198.0
2024-11-20 14:30:00,52.12,52.27,52.07,52.26,96287.0,52.12,52.27,52.07,52.26,96287.0
2024-11-20 15:00:00,52.24,52.56,52.2,52.5,115354.0,52.24,52.56,52.2,52.5,115354.0
2024-11-20 15:30:00,52.52,52.65,52.4,52.6,400883.0,52.52,52.65,52.4,52.6,400883.0
2024-11-21 09:30:00,52.49,53.04,52.05,52.93,163016.0,52.49,53.04,52.05,52.93,163016.0
2024-11-21 10:00:00,52.93,53.13,52.59,52.6,134424.0,52.93,53.13,52.59,52.6,134424.0
2024-11-21 10:30:00,52.62,53.28,52.62,53.17,84351.0,52.62,53.28,52.62,53.17,84351.0
2024-11-21 11:00:00,53.18,53.18,52.87,52.98,89845.0,53.18,53.18,52.87,52.98,89845.0
2024-11-21 11:30:00,53.01,53.08,52.79,52.83,91497.0,53.01,53.08,52.79,52.83,91497.0
2024-11-21 12:00:00,52.81,53.08,52.75,53.04,78411.0,52.81,53.08,52.75,53.04,78411.0
2024-11-21 12:30:00,53.04,53.41,53.04,53.34,84954.0,53.04,53.41,53.04,53.34,84954.0
2024-11-21 13:00:00,53.36,53.43,53.3,53.38,56477.0,53.36,53.43,53.3,53.38,56477.0
2024-11-21 13:30:00,53.36,53.47,53.24,53.35,124592.0,53.36,53.47,53.24,53.35,124592.0
2024-11-21 14:00:00,53.35,53.51,53.21,53.46,139576.0,53.35,53.51,53.21,53.46,139576.0
2024-11-21 14:30:00,53.47,53.48,53.26,53.36,172669.0,53.47,53.48,53.26,53.36,172669.0
2024-11-21 15:00:00,53.36,53.51,53.27,53.32,160209.0,53.36,53.51,53.27,53.32,160209.0
2024-11-21 15:30:00,53.32,53.42,53.11,53.36,533717.0,53.32,53.42,53.11,53.36,533717.0
2024-11-22 09:30:00,53.56,54.32,53.27,54.21,220046.0,53.56,54.32,53.27,54.21,220046.0
2024-11-22 10:00:00,54.2,54.29,53.4,54.04,168236.0,54.2,54.29,53.4,54.04,168236.0
2024-11-22 10:30:00,54.07,54.36,54.07,54.27,97532.0,54.07,54.36,54.07,54.27,97532.0
2024-11-22 11:00:00,54.27,54.44,54.15,54.42,88355.0,54.27,54.44,54.15,54.42,88355.0
2024-11-22 11:30:00,54.41,54.66,54.27,54.59,92129.0,54.41,54.66,54.27,54.59,92129.0
2024-11-22 12:00:00,54.6,55.04,54.51,55.03,189428.0,54.6,55.04,54.51,55.03,189428.0
2024-11-22 12:30:00,55.01,55.1,54.68,54.91,131700.0,55.01,55.1,54.68,54.91,131700.0
2024-11-22 13:00:00,54.91,55.02,54.83,54.86,91993.0,54.91,55.02,54.83,54.86,91993.0
2024-11-22 13:30:00,54.86,55.04,54.79,54.93,120108.0,54.86,55.04,54.79,54.93,120108.0
2024-11-22 14:00:00,54.89,54.94,54.72,54.79,83084.0,54.89,54.94,54.72,54.79,83084.0
2024-11-22 14:30:00,54.79,54.84,54.51,54.51,157415.0,54.79,54.84,54.51,54.51,157415.0
2024-11-22 15:00:00,54.49,54.51,54.24,54.51,99956.0,54.49,54.51,54.24,54.51,99956.0
2024-11-22 15:30:00,54.49,54.61,54.33,54.38,479042.0,54.49,54.61,54.33,54.38,479042.0
2024-11-25 09:30:00,55.59,57.06,55.45,56.96,526797.0,55.59,57.06,55.45,56.96,526797.0
2024-11-25 10:00:00,56.96,57.55,56.67,57.52,234230.0,56.96,57.55,56.67,57.52,234230.0
2024-11-25 10:30:00,57.52,57.8,57.46,57.69,190697.0,57.52,57.8,57.46,57.69,190697.0
2024-11-25 11:00:00,57.68,57.78,57.26,57.32,130956.0,57.68,57.78,57.26,57.32,130956.0
2024-11-25 11:30:00,57.33,57.35,57.0,57.05,151925.0,57.33,57.35,57.0,57.05,151925.0
2024-11-25 12:00:00,57.07,57.27,56.76,56.86,146445.0,57.07,57.27,56.76,56.86,146445.0
2024-11-25 12:30:00,56.81,56.87,56.51,56.8,107958.0,56.81,56.87,56.51,56.8,107958.0
2024-11-25 13:00:00,56.81,57.28,56.8,57.28,133915.0,56.81,57.28,56.8,57.28,133915.0
2024-11-25 13:30:00,57.29,57.5,57.19,57.45,142948.0,57.29,57.5,57.19,57.45,142948.0
2024-11-25 14:00:00,57.46,57.49,57.24,57.39,124395.0,57.46,57.49,57.24,57.39,124395.0
2024-11-25 14:30:00,57.38,57.56,57.33,57.54,120197.0,57.38,57.56,57.33,57.54,120197.0
2024-11-25 15:00:00,57.51,57.51,57.18,57.24,155996.0,57.51,57.51,57.18,57.24,155996.0
2024-11-25 15:30:00,57.25,57.36,56.94,57.12,739135.0,57.25,57.36,56.94,57.12,739135.0
2024-11-26 09:30:00,55.48,56.02,54.92,55.49,460007.0,55.48,56.02,54.92,55.49,460007.0
2024-11-26 10:00:00,55.5,56.01,55.45,55.66,200539.0,55.5,56.01,55.45,55.66,200539.0
2024-11-26 10:30:00,55.67,55.8,55.5,55.52,141372.0,55.67,55.8,55.5,55.52,141372.0
2024-11-26 11:00:00,55.52,55.64,55.26,55.35,117776.0,55.52,55.64,55.26,55.35,117776.0
2024-11-26 11:30:00,55.36,55.49,55.2,55.27,152643.0,55.36,55.49,55.2,55.27,152643.0
2024-11-26 12:00:00,55.27,55.29,55.08,55.29,122345.0,55.27,55.29,55.08,55.29,122345.0
2024-11-26 12:30:00,55.3,55.53,55.3,55.48,119269.0,55.3,55.53,55.3,55.48,119269.0
2024-11-26 13:00:00,55.48,55.58,55.32,55.35,94490.0,55.48,55.58,55.32,55.35,94490.0
2024-11-26 13:30:00,55.35,55.51,55.28,55.43,140340.0,55.35,55.51,55.28,55.43,140340.0
2024-11-26 14:00:00,55.43,55.56,55.4,55.48,144060.0,55.43,55.56,55.4,55.48,144060.0
2024-11-26 14:30:00,55.48,55.48,55.11,55.27,142039.0,55.48,55.48,55.11,55.27,142039.0
2024-11-26 15:00:00,55.24,55.41,55.15,55.26,269828.0,55.24,55.41,55.15,55.26,269828.0
2024-11-26 15:30:00,55.25,55.47,55.09,55.27,655973.0,55.25,55.47,55.09,55.27,655973.0
2024-11-27 09:30:00,55.75,56.89,55.65,56.31,153226.0,55.75,56.89,55.65,56.31,153226.0
2024-11-27 10:00:00,56.27,56.5,56.13,56.21,139505.0,56.27,56.5,56.13,56.21,139505.0
2024-11-27 10:30:00,56.18,56.19,55.92,56.04,101376.0,56.18,56.19,55.92,56.04,101376.0
2024-11-27 11:00:00,56.02,56.35,55.84,55.89,104511.0,56.02,56.35,55.84,55.89,104511.0
2024-11-27 11:30:00,55.9,56.11,55.79,55.88,57427.0,55.9,56.11,55.79,55.88,57427.0
2024-11-27 12:00:00,55.89,55.94,55.74,55.8,56572.0,55.89,55.94,55.74,55.8,56572.0
2024-11-27 12:30:00,55.82,55.82,55.58,55.63,58410.0,55.82,55.82,55.58,55.63,58410.0
2024-11-27 13:00:00,55.6,55.79,55.48,55.48,125059.0,55.6,55.79,55.48,55.48,125059.0
2024-11-27 13:30:00,55.49,55.52,55.18,55.27,80378.0,55.49,55.52,55.18,55.27,80378.0
2024-11-27 14:00:00,55.26,55.57,55.25,55.55,80216.0,55.26,55.57,55.25,55.55,80216.0
2024-11-27 14:30:00,55.55,55.82,55.52,55.55,115546.0,55.55,55.82,55.52,55.55,115546.0
2024-11-27 15:00:00,55.56,55.57,55.3,55.33,138169.0,55.56,55.57,55.3,55.33,138169.0
2024-11-27 15:30:00,55.34,55.68,55.32,55.51,460806.0,55.34,55.68,55.32,55.51,460806.0
2024-11-29 09:30:00,55.2,55.44,54.42,54.55,286482.0,55.2,55.44,54.42,54.55,286482.0
2024-11-29 10:00:00,54.55,55.1,54.42,55.01,207600.0,54.55,55.1,54.42,55.01,207600.0
2024-11-29 10:30:00,55.03,55.3,54.96,55.2,95077.0,55.03,55.3,54.96,55.2,95077.0
2024-11-29 11:00:00,55.23,55.56,55.21,55.31,70511.0,55.23,55.56,55.21,55.31,70511.0
2024-11-29 11:30:00,55.32,55.38,55.02,55.11,71688.0,55.32,55.38,55.02,55.11,71688.0
2024-11-29 12:00:00,55.11,55.42,55.05,55.38,116586.0,55.11,55.42,55.05,55.38,116586.0
2024-11-29 12:30:00,55.39,55.55,55.31,55.51,296111.0,55.39,55.55,55.31,55.51,296111.0
2024-12-02 09:30:00,56.02,56.02,55.05,55.86,242760.0,56.02,56.02,55.05,55.86,242760.0
2024-12-02 10:00:00,55.83,55.92,55.54,55.8,164271.0,55.83,55.92,55.54,55.8,164271.0
2024-12-02 10:30:00,55.81,56.12,55.69,56.06,138602.0,55.81,56.12,55.69,56.06,138602.0
2024-12-02 11:00:00,56.08,56.21,55.98,56.11,71633.0,56.08,56.21,55.98,56.11,71633.0
2024-12-02 11:30:00,56.11,56.11,55.84,55.96,61870.0,56.11,56.11,55.84,55.96,61870.0
2024-12-02 12:00:00,55.97,56.15,55.94,56.07,49119.0,55.97,56.15,55.94,56.07,49119.0
2024-12-02 12:30:00,56.08,56.39,56.03,56.38,67749.0,56.08,56.39,56.03,56.38,67749.0
2024-12-02 13:00:00,56.36,56.39,56.16,56.19,70108.0,56.36,56.39,56.16,56.19,70108.0
2024-12-02 13:30:00,56.21,56.25,56.07,56.17,61160.0,56.21,56.25,56.07,56.17,61160.0
2024-12-02 14:00:00,56.15,56.31,56.02,56.07,150503.0,56.15,56.31,56.02,56.07,150503.0
2024-12-02 14:30:00,56.06,56.26,55.94,55.94,119370.0,56.06,56.26,55.94,55.94,119370.0
2024-12-02 15:00:00,55.94,56.09,55.89,56.05,104766.0,55.94,56.09,55.89,56.05,104766.0
2024-12-02 15:30:00,56.05,56.27,55.97,56.07,368845.0,56.05,56.27,55.97,56.07,368845.0
2024-12-03 09:30:00,55.21,55.28,54.03,55.09,553783.0,55.21,55.28,54.03,55.09,553783.0
2024-12-03 10:00:00,55.04,55.38,54.76,55.14,486576.0,55.04,55.38,54.76,55.14,486576.0
2024-12-03 10:30:00,55.16,55.6,55.14,55.5,249861.0,55.16,55.6,55.14,55.5,249861.0
2024-12-03 11:00:00,55.51,55.83,55.44,55.54,140672.0,55.51,55.83,55.44,55.54,140672.0
2024-12-03 11:30:00,55.57,55.65,55.37,55.63,97875.0,55.57,55.65,55.37,55.63,97875.0
2024-12-03 12:00:00,55.65,55.76,55.58,55.61,86590.0,55.65,55.76,55.58,55.61,86590.0
2024-12-03 12:30:00,55.62,55.83,55.57,55.66,65175.0,55.62,55.83,55.57,55.66,65175.0
2024-12-03 13:00:00,55.69,55.8,55.65,55.7,64683.0,55.69,55.8,55.65,55.7,64683.0
2024-12-03 13:30:00,55.7,55.85,55.6,55.77,86713.0,55.7,55.85,55.6,55.77,86713.0
2024-12-03 14:00:00,55.74,55.85,55.69,55.78,99476.0,55.74,55.85,55.69,55.78,99476.0
2024-12-03 14:30:00,55.78,55.95,55.71,55.76,118992.0,55.78,55.95,55.71,55.76,118992.0
2024-12-03 15:00:00,55.76,55.93,55.59,55.9,111296.0,55.76,55.93,55.59,55.9,111296.0
2024-12-03 15:30:00,55.91,55.97,55.67,55.7,291334.0,55.91,55.97,55.67,55.7,291334.0
2024-12-04 09:30:00,56.4,56.95,56.02,56.89,243461.0,56.4,56.95,56.02,56.89,243461.0
2024-12-04 10:00:00,56.86,56.89,56.35,56.41,179975.0,56.86,56.89,56.35,56.41,179975.0
2024-12-04 10:30:00,56.4,56.53,56.2,56.33,76756.0,56.4,56.53,56.2,56.33,76756.0
2024-12-04 11:00:00,56.32,56.47,56.2,56.34,88635.0,56.32,56.47,56.2,56.34,88635.0
2024-12-04 11:30:00,56.35,56.54,56.16,56.17,71985.0,56.35,56.54,56.16,56.17,71985.0
2024-12-04 12:00:00,56.18,56.54,56.15,56.38,85580.0,56.18,56.54,56.15,56.38,85580.0
2024-12-04 12:30:00,56.38,56.49,56.24,56.49,56392.0,56.38,56.49,56.24,56.49,56392.0
2024-12-04 13:00:00,56.49,56.49,56.26,56.28,56113.0,56.49,56.49,56.26,56.28,56113.0
2024-12-04 13:30:00,56.28,56.32,56.18,56.27,97781.0,56.28,56.32,56.18,56.27,97781.0
2024-12-04 14:00:00,56.27,56.38,56.17,56.22,87850.0,56.27,56.38,56.17,56.22,87850.0
2024-12-04 14:30:00,56.21,56.3,56.18,56.23,102952.0,56.21,56.3,56.18,56.23,102952.0
2024-12-04 15:00:00,56.23,56.27,56.09,56.18,183683.0,56.23,56.27,56.09,56.18,183683.0
2024-12-04 15:30:00,56.19,56.42,56.15,56.41,423730.0,56.19,56.42,56.15,56.41,423730.0
2024-12-05 09:30:00,56.55,58.12,56.5,57.48,192239.0,56.55,58.12,56.5,57.48,192239.0
2024-12-05 10:00:00,57.53,57.6,57.09,57.38,174163.0,57.53,57.6,57.09,57.38,174163.0
2024-12-05 10:30:00,57.38,57.59,57.08,57.19,140901.0,57.38,57.59,57.08,57.19,140901.0
2024-12-05 11:00:00,57.17,57.3,56.84,56.84,110572.0,57.17,57.3,56.84,56.84,110572.0
2024-12-05 11:30:00,56.87,56.93,56.65,56.93,87248.0,56.87,56.93,56.65,56.93,87248.0
2024-12-05 12:00:00,56.93,56.98,56.65,56.79,84137.0,56.93,56.98,56.65,56.79,84137.0
2024-12-05 12:30:00,56.77,56.99,56.67,56.89,77072.0,56.77,56.99,56.67,56.89,77072.0
2024-12-05 13:00:00,56.91,56.97,56.69,56.7,102577.0,56.91,56.97,56.69,56.7,102577.0
2024-12-05 13:30:00,56.7,56.92,56.66,56.91,60692.0,56.7,56.92,56.66,56.91,60692.0
2024-12-05 14:00:00,56.88,56.91,56.65,56.67,160071.0,56.88,56.91,56.65,56.67,160071.0
2024-12-05 14:30:00,56.67,56.8,56.65,56.68,110167.0,56.67,56.8,56.65,56.68,110167.0
2024-12-05 15:00:00,56.68,56.8,56.51,56.7,133901.0,56.68,56.8,56.51,56.7,133901.0
2024-12-05 15:30:00,56.71,57.0,56.59,56.91,689520.0,56.71,57.0,56.59,56.91,689520.0
2024-12-06 09:30:00,57.82,58.47,57.63,58.09,301252.0,57.82,58.47,57.63,58.09,301252.0
2024-12-06 10:00:00,57.96,58.21,57.65,57.65,243760.0,57.96,58.21,57.65,57.65,243760.0
2024-12-06 10:30:00,57.66,57.83,57.41,57.47,119942.0,57.66,57.83,57.41,57.47,119942.0
2024-12-06 11:00:00,57.45,57.52,57.28,57.37,105359.0,57.45,57.52,57.28,57.37,105359.0
2024-12-06 11:30:00,57.33,57.33,56.96,57.0,68233.0,57.33,57.33,56.96,57.0,68233.0
2024-12-06 12:00:00,57.02,57.13,56.89,56.96,37248.0,57.02,57.13,56.89,56.96,37248.0
2024-12-06 12:30:00,56.97,57.17,56.91,57.14,152989.0,56.97,57.17,56.91,57.14,152989.0
2024-12-06 13:00:00,57.11,57.23,56.85,56.89,131119.0,57.11,57.23,56.85,56.89,131119.0
2024-12-06 13:30:00,56.88,56.89,56.58,56.58,46941.0,56.88,56.89,56.58,56.58,46941.0
2024-12-06 14:00:00,56.58,56.63,56.23,56.32,73585.0,56.58,56.63,56.23,56.32,73585.0
2024-12-06 14:30:00,56.32,56.47,56.23,56.42,80954.0,56.32,56.47,56.23,56.42,80954.0
2024-12-06 15:00:00,56.44,56.44,55.86,55.92,173402.0,56.44,56.44,55.86,55.92,173402.0
2024-12-06 15:30:00,55.91,56.87,55.82,56.67,763387.0,55.91,56.87,55.82,56.67,763387.0
2024-12-09 09:30:00,57.1,57.93,56.7,57.93,385297.0,57.1,57.93,56.7,57.93,385297.0
2024-12-09 10:00:00,57.91,58.74,57.91,58.72,268360.0,57.91,58.74,57.91,58.72,268360.0
2024-12-09 10:30:00,58.69,59.03,58.56,58.56,229698.0,58.69,59.03,58.56,58.56,229698.0
2024-12-09 11:00:00,58.58,58.59,57.69,57.74,219557.0,58.58,58.59,57.69,57.74,219557.0
2024-12-09 11:30:00,57.77,58.39,57.73,58.3,186357.0,57.77,58.39,57.73,58.3,186357.0
2024-12-09 12:00:00,58.29,58.33,58.12,58.27,96634.0,58.29,58.33,58.12,58.27,96634.0
2024-12-09 12:30:00,58.27,58.63,58.26,58.31,144676.0,58.27,58.63,58.26,58.31,144676.0
2024-12-09 13:00:00,58.27,58.31,57.86,57.91,126462.0,58.27,58.31,57.86,57.91,126462.0
2024-12-09 13:30:00,57.9,58.19,57.77,57.82,160027.0,57.9,58.19,57.77,57.82,160027.0
2024-12-09 14:00:00,57.8,57.83,57.55,57.64,71568.0,57.8,57.83,57.55,57.64,71568.0
2024-12-09 14:30:00,57.62,57.79,57.53,57.59,106124.0,57.62,57.79,57.53,57.59,106124.0
2024-12-09 15:00:00,57.6,57.62,57.42,57.54,162912.0,57.6,57.62,57.42,57.54,162912.0
2024-12-09 15:30:00,57.55,57.78,57.39,57.41,582720.0,57.55,57.78,57.39,57.41,582720.0
2024-12-10 09:30:00,57.4,57.64,56.72,57.11,186464.0,57.4,57.64,56.72,57.11,186464.0
2024-12-10 10:00:00,57.08,57.66,57.06,57.61,146723.0,57.08,57.66,57.06,57.61,146723.0
2024-12-10 10:30:00,57.61,58.31,57.43,58.3,170153.0,57.61,58.31,57.43,58.3,170153.0
2024-12-10 11:00:00,58.28,58.73,58.23,58.69,108363.0,58.28,58.73,58.23,58.69,108363.0
2024-12-10 11:30:00,58.67,58.74,58.34,58.43,79092.0,58.67,58.74,58.34,58.43,79092.0
2024-12-10 12:00:00,58.42,58.58,58.36,58.46,70442.0,58.42,58.58,58.36,58.46,70442.0
2024-12-10 12:30:00,58.43,58.61,58.39,58.47,45092.0,58.43,58.61,58.39,58.47,45092.0
2024-12-10 13:00:00,58.45,58.53,58.21,58.26,57688.0,58.45,58.53,58.21,58.26,57688.0
2024-12-10 13:30:00,58.22,58.39,58.15,58.21,62797.0,58.22,58.39,58.15,58.21,62797.0
2024-12-10 14:00:00,58.21,58.7,58.2,58.65,77085.0,58.21,58.7,58.2,58.65,77085.0
2024-12-10 14:30:00,58.65,58.65,58.46,58.64,108437.0,58.65,58.65,58.46,58.64,108437.0
2024-12-10 15:00:00,58.64,58.69,58.4,58.49,123490.0,58.64,58.69,58.4,58.49,123490.0
2024-12-10 15:30:00,58.48,58.48,58.21,58.43,464625.0,58.48,58.48,58.21,58.43,464625.0
2024-12-11 09:30:00,57.91,58.41,57.58,57.76,174666.0,57.91,58.41,57.58,57.76,174666.0
2024-12-11 10:00:00,57.76,58.04,57.46,57.6,220120.0,57.76,58.04,57.46,57.6,220120.0
2024-12-11 10:30:00,57.62,57.63,57.33,57.43,142239.0,57.62,57.63,57.33,57.43,142239.0
2024-12-11 11:00:00,57.43,57.7,57.34,57.68,169854.0,57.43,57.7,57.34,57.68,169854.0
2024-12-11 11:30:00,57.69,58.22,57.69,57.98,141670.0,57.69,58.22,57.69,57.98,141670.0
2024-12-11 12:00:00,57.99,58.28,57.98,58.14,123541.0,57.99,58.28,57.98,58.14,123541.0
2024-12-11 12:30:00,58.15,58.44,58.13,58.43,135292.0,58.15,58.44,58.13,58.43,135292.0
2024-12-11 13:00:00,58.43,58.73,58.43,58.69,103901.0,58.43,58.73,58.43,58.69,103901.0
2024-12-11 13:30:00,58.69,58.73,58.41,58.46,83607.0,58.69,58.73,58.41,58.46,83607.0
2024-12-11 14:00:00,58.46,58.55,58.39,58.46,91128.0,58.46,58.55,58.39,58.46,91128.0
2024-12-11 14:30:00,58.46,58.86,58.37,58.85,145609.0,58.46,58.86,58.37,58.85,145609.0
2024-12-11 15:00:00,58.85,58.95,58.57,58.88,141953.0,58.85,58.95,58.57,58.88,141953.0
2024-12-11 15:30:00,58.88,59.02,58.77,58.9,476251.0,58.88,59.02,58.77,58.9,476251.0
2024-12-12 09:30:00,58.69,59.0,58.29,58.61,108206.0,58.69,59.0,58.29,58.61,108206.0
2024-12-12 10:00:00,58.62,58.86,58.52,58.71,94273.0,58.62,58.86,58.52,58.71,94273.0
2024-12-12 10:30:00,58.71,58.76,58.53,58.67,171280.0,58.71,58.76,58.53,58.67,171280.0
2024-12-12 11:00:00,58.66,58.7,57.99,58.44,164509.0,58.66,58.7,57.99,58.44,164509.0
2024-12-12 11:30:00,58.44,58.44,58.18,58.33,77924.0,58.44,58.44,58.18,58.33,77924.0
2024-12-12 12:00:00,58.34,58.51,58.23,58.51,61988.0,58.34,58.51,58.23,58.51,61988.0
2024-12-12 12:30:00,58.51,58.67,58.42,58.62,58663.0,58.51,58.67,58.42,58.62,58663.0
2024-12-12 13:00:00,58.64,58.65,58.49,58.56,52770.0,58.64,58.65,58.49,58.56,52770.0
2024-12-12 13:30:00,58.57,58.61,58.49,58.54,66658.0,58.57,58.61,58.49,58.54,66658.0
2024-12-12 14:00:00,58.52,58.69,58.5,58.58,71179.0,58.52,58.69,58.5,58.58,71179.0
2024-12-12 14:30:00,58.59,58.66,58.46,58.5,121973.0,58.59,58.66,58.46,58.5,121973.0
2024-12-12 15:00:00,58.51,58.82,58.48,58.7,109550.0,58.51,58.82,58.48,58.7,109550.0
2024-12-12 15:30:00,58.69,58.81,58.46,58.56,347437.0,58.69,58.81,58.46,58.56,347437.0
2024-12-13 09:30:00,58.34,58.54,57.26,57.43,289793.0,58.34,58.54,57.26,57.43,289793.0
2024-12-13 10:00:00,57.44,57.74,57.27,57.69,166282.0,57.44,57.74,57.27,57.69,166282.0
2024-12-13 10:30:00,57.69,57.71,57.44,57.62,142339.0,57.69,57.71,57.44,57.62,142339.0
2024-12-13 11:00:00,57.64,57.89,57.49,57.88,96261.0,57.64,57.89,57.49,57.88,96261.0
2024-12-13 11:30:00,57.88,58.12,57.87,58.0,85225.0,57.88,58.12,57.87,58.0,85225.0
2024-12-13 12:00:00,57.99,58.17,57.97,57.99,76513.0,57.99,58.17,57.97,57.99,76513.0
2024-12-13 12:30:00,58.0,58.04,57.83,57.94,67175.0,58.0,58.04,57.83,57.94,67175.0
2024-12-13 13:00:00,57.96,58.03,57.78,57.86,103179.0,57.96,58.03,57.78,57.86,103179.0
2024-12-13 13:30:00,57.88,57.89,57.61,57.73,103913.0,57.88,57.89,57.61,57.73,103913.0
2024-12-13 14:00:00,57.73,57.8,57.64,57.71,91534.0,57.73,57.8,57.64,57.71,91534.0
2024-12-13 14:30:00,57.7,58.14,57.6,58.1,134272.0,57.7,58.14,57.6,58.1,134272.0
2024-12-13 15:00:00,58.11,58.3,58.06,58.21,307437.0,58.11,58.3,58.06,58.21,307437.0
2024-12-13 15:30:00,58.21,58.34,57.96,57.97,532727.0,58.21,58.34,57.96,57.97,532727.0
2024-12-16 09:30:00,57.11,58.54,56.75,58.52,296130.0,57.11,58.54,56.75,58.52,296130.0
2024-12-16 10:00:00,58.55,59.01,58.46,58.64,324869.0,58.55,59.01,58.46,58.64,324869.0
2024-12-16 10:30:00,58.63,58.64,58.17,58.43,215991.0,58.63,58.64,58.17,58.43,215991.0
2024-12-16 11:00:00,58.43,58.6,58.24,58.4,156187.0,58.43,58.6,58.24,58.4,156187.0
2024-12-16 11:30:00,58.38,58.49,58.16,58.37,71929.0,58.38,58.49,58.16,58.37,71929.0
2024-12-16 12:00:00,58.35,58.46,58.3,58.39,49227.0,58.35,58.46,58.3,58.39,49227.0
2024-12-16 12:30:00,58.39,58.41,58.03,58.14,72571.0,58.39,58.41,58.03,58.14,72571.0
2024-12-16 13:00:00,58.14,58.15,57.87,57.89,64351.0,58.14,58.15,57.87,57.89,64351.0
2024-12-16 13:30:00,57.88,58.09,57.8,58.05,69439.0,57.88,58.09,57.8,58.05,69439.0
2024-12-16 14:00:00,58.06,58.12,57.88,58.0,79261.0,58.06,58.12,57.88,58.0,79261.0
2024-12-16 14:30:00,58.0,58.48,57.91,58.46,101356.0,58.0,58.48,57.91,58.46,101356.0
2024-12-16 15:00:00,58.47,58.57,58.2,58.23,138334.0,58.47,58.57,58.2,58.23,138334.0
2024-12-16 15:30:00,58.23,58.32,57.92,58.02,513044.0,58.23,58.32,57.92,58.02,513044.0
2024-12-17 09:30:00,57.6,58.49,57.44,57.79,198457.0,57.6,58.49,57.44,57.79,198457.0
2024-12-17 10:00:00,57.78,58.26,57.66,57.69,175148.0,57.78,58.26,57.66,57.69,175148.0
2024-12-17 10:30:00,57.69,57.86,57.55,57.71,128675.0,57.69,57.86,57.55,57.71,128675.0
2024-12-17 11:00:00,57.69,57.82,57.52,57.76,131481.0,57.69,57.82,57.52,57.76,131481.0
2024-12-17 11:30:00,57.78,57.86,57.56,57.65,63254.0,57.78,57.86,57.56,57.65,63254.0
2024-12-17 12:00:00,57.65,57.85,57.57,57.69,92320.0,57.65,57.85,57.57,57.69,92320.0
2024-12-17 12:30:00,57.69,57.99,57.62,57.97,105890.0,57.69,57.99,57.62,57.97,105890.0
2024-12-17 13:00:00,57.96,58.15,57.94,58.02,60627.0,57.96,58.15,57.94,58.02,60627.0
2024-12-17 13:30:00,58.01,58.19,57.95,58.09,113370.0,58.01,58.19,57.95,58.09,113370.0
2024-12-17 14:00:00,58.09,58.11,57.89,57.92,73720.0,58.09,58.11,57.89,57.92,73720.0
2024-12-17 14:30:00,57.91,57.98,57.81,57.96,113135.0,57.91,57.98,57.81,57.96,113135.0
2024-12-17 15:00:00,57.95,57.99,57.78,57.97,180734.0,57.95,57.99,57.78,57.97,180734.0
2024-12-17 15:30:00,57.96,58.15,57.84,57.86,440736.0,57.96,58.15,57.84,57.86,440736.0
2024-12-18 09:30:00,59.06,59.1,58.56,58.75,180910.0,59.06,59.1,58.56,58.75,180910.0
2024-12-18 10:00:00,58.75,59.11,58.7,58.98,81916.0,58.75,59.11,58.7,58.98,81916.0
2024-12-18 10:30:00,58.98,59.1,58.83,59.08,93873.0,58.98,59.1,58.83,59.08,93873.0
2024-12-18 11:00:00,59.06,59.53,59.04,59.53,74388.0,59.06,59.53,59.04,59.53,74388.0
2024-12-18 11:30:00,59.52,59.57,59.06,59.2,55660.0,59.52,59.57,59.06,59.2,55660.0
2024-12-18 12:00:00,59.17,59.37,59.13,59.13,47366.0,59.17,59.37,59.13,59.13,47366.0
2024-12-18 12:30:00,59.14,59.2,58.95,59.01,55788.0,59.14,59.2,58.95,59.01,55788.0
2024-12-18 13:00:00,59.0,59.17,58.8,58.99,53094.0,59.0,59.17,58.8,58.99,53094.0
2024-12-18 13:30:00,58.93,58.96,58.72,58.78,48892.0,58.93,58.96,58.72,58.78,48892.0
2024-12-18 14:00:00,58.76,58.88,57.58,57.6,161030.0,58.76,58.88,57.58,57.6,161030.0
2024-12-18 14:30:00,57.61,57.86,57.09,57.22,127451.0,57.61,57.86,57.09,57.22,127451.0
2024-12-18 15:00:00,57.22,57.44,57.03,57.33,284246.0,57.22,57.44,57.03,57.33,284246.0
2024-12-18 15:30:00,57.33,57.45,56.6,56.69,644988.0,57.33,57.45,56.6,56.69,644988.0
2024-12-19 09:30:00,57.07,57.07,55.74,56.33,532084.0,57.07,57.07,55.74,56.33,532084.0
2024-12-19 10:00:00,56.32,56.73,56.12,56.48,580818.0,56.32,56.73,56.12,56.48,580818.0
2024-12-19 10:30:00,56.48,56.63,56.24,56.62,154262.0,56.48,56.63,56.24,56.62,154262.0
2024-12-19 11:00:00,56.61,56.66,56.27,56.55,158330.0,56.61,56.66,56.27,56.55,158330.0
2024-12-19 11:30:00,56.54,56.87,56.44,56.83,310328.0,56.54,56.87,56.44,56.83,310328.0
2024-12-19 12:00:00,56.85,57.14,56.77,57.1,138305.0,56.85,57.14,56.77,57.1,138305.0
2024-12-19 12:30:00,57.1,57.11,56.89,57.08,146715.0,57.1,57.11,56.89,57.08,146715.0
2024-12-19 13:00:00,57.07,57.41,56.96,57.4,126446.0,57.07,57.41,56.96,57.4,126446.0
2024-12-19 13:30:00,57.38,57.72,57.3,57.58,183171.0,57.38,57.72,57.3,57.58,183171.0
2024-12-19 14:00:00,57.58,57.63,57.02,57.37,189766.0,57.58,57.63,57.02,57.37,189766.0
2024-12-19 14:30:00,57.38,57.51,57.35,57.36,120814.0,57.38,57.51,57.35,57.36,120814.0
2024-12-19 15:00:00,57.36,57.48,57.28,57.35,150200.0,57.36,57.48,57.28,57.35,150200.0
2024-12-19 15:30:00,57.36,57.55,56.98,57.02,442473.0,57.36,57.55,56.98,57.02,442473.0
2024-12-20 09:30:00,57.12,58.41,56.76,57.7,579741.0,57.12,58.41,56.76,57.7,579741.0
2024-12-20 10:00:00,57.64,58.81,57.63,58.79,157661.0,57.64,58.81,57.63,58.79,157661.0
2024-12-20 10:30:00,58.8,59.18,58.71,59.09,126022.0,58.8,59.18,58.71,59.09,126022.0
2024-12-20 11:00:00,59.09,59.44,58.63,59.04,316561.0,59.09,59.44,58.63,59.04,316561.0
2024-12-20 11:30:00,59.04,59.49,59.0,59.08,231492.0,59.04,59.49,59.0,59.08,231492.0
2024-12-20 12:00:00,59.05,59.3,58.73,58.82,257207.0,59.05,59.3,58.73,58.82,257207.0
2024-12-20 12:30:00,58.84,58.98,58.64,58.94,161377.0,58.84,58.98,58.64,58.94,161377.0
2024-12-20 13:00:00,58.93,58.94,58.55,58.58,153526.0,58.93,58.94,58.55,58.58,153526.0
2024-12-20 13:30:00,58.64,58.85,58.57,58.77,74289.0,58.64,58.85,58.57,58.77,74289.0
2024-12-20 14:00:00,58.77,58.85,58.58,58.71,113922.0,58.77,58.85,58.58,58.71,113922.0
2024-12-20 14:30:00,58.71,58.85,58.47,58.72,116280.0,58.71,58.85,58.47,58.72,116280.0
2024-12-20 15:00:00,58.72,58.8,58.49,58.58,204761.0,58.72,58.8,58.49,58.58,204761.0
2024-12-20 15:30:00,58.59,58.87,58.38,58.85,717187.0,58.59,58.87,58.38,58.85,717187.0
2024-12-23 09:30:00,58.48,59.37,58.47,59.15,219271.0,58.48,59.37,58.47,59.15,219271.0
2024-12-23 10:00:00,59.15,59.42,58.56,58.84,108491.0,59.15,59.42,58.56,58.84,108491.0
2024-12-23 10:30:00,58.85,58.9,58.17,58.32,121188.0,58.85,58.9,58.17,58.32,121188.0
2024-12-23 11:00:00,58.3,58.47,58.1,58.4,174512.0,58.3,58.47,58.1,58.4,174512.0
2024-12-23 11:30:00,58.4,58.85,58.38,58.84,62207.0,58.4,58.85,58.38,58.84,62207.0
2024-12-23 12:00:00,58.84,59.05,58.83,58.9,84174.0,58.84,59.05,58.83,58.9,84174.0
2024-12-23 12:30:00,58.89,59.21,58.83,59.15,77864.0,58.89,59.21,58.83,59.15,77864.0
2024-12-23 13:00:00,59.16,59.31,59.05,59.29,68329.0,59.16,59.31,59.05,59.29,68329.0
2024-12-23 13:30:00,59.31,59.31,59.04,59.19,61527.0,59.31,59.31,59.04,59.19,61527.0
2024-12-23 14:00:00,59.17,59.26,59.14,59.17,69871.0,59.17,59.26,59.14,59.17,69871.0
2024-12-23 14:30:00,59.19,59.25,59.01,59.1,93625.0,59.19,59.25,59.01,59.1,93625.0
2024-12-23 15:00:00,59.09,59.46,59.08,59.43,151059.0,59.09,59.46,59.08,59.43,151059.0
2024-12-23 15:30:00,59.45,59.59,59.42,59.47,470508.0,59.45,59.59,59.42,59.47,470508.0
2024-12-24 09:30:00,59.47,59.54,59.0,59.31,86827.0,59.47,59.54,59.0,59.31,86827.0
2024-12-24 10:00:00,59.31,59.55,59.29,59.53,27722.0,59.31,59.55,59.29,59.53,27722.0
2024-12-24 10:30:00,59.53,59.58,59.15,59.25,63942.0,59.53,59.58,59.15,59.25,63942.0
2024-12-24 11:00:00,59.23,59.4,59.19,59.4,110116.0,59.23,59.4,59.19,59.4,110116.0
2024-12-24 11:30:00,59.35,59.62,59.35,59.44,58200.0,59.35,59.62,59.35,59.44,58200.0
2024-12-24 12:00:00,59.43,59.69,59.41,59.65,60305.0,59.43,59.69,59.41,59.65,60305.0
2024-12-24 12:30:00,59.64,59.98,59.59,59.9,310089.0,59.64,59.98,59.59,59.9,310089.0
2024-12-26 09:30:00,59.26,60.34,59.26,60.14,121135.0,59.26,60.34,59.26,60.14,121135.0
2024-12-26 10:00:00,60.15,60.6,60.09,60.5,121591.0,60.15,60.6,60.09,60.5,121591.0
2024-12-26 10:30:00,60.46,60.6,60.34,60.58,65308.0,60.46,60.6,60.34,60.58,65308.0
2024-12-26 11:00:00,60.58,60.65,60.35,60.44,64452.0,60.58,60.65,60.35,60.44,64452.0
2024-12-26 11:30:00,60.42,60.48,60.34,60.38,28528.0,60.42,60.48,60.34,60.38,28528.0
2024-12-26 12:00:00,60.36,60.36,60.14,60.17,31522.0,60.36,60.36,60.14,60.17,31522.0
2024-12-26 12:30:00,60.16,60.21,59.98,60.09,26912.0,60.16,60.21,59.98,60.09,26912.0
2024-12-26 13:00:00,60.1,60.25,60.08,60.19,38317.0,60.1,60.25,60.08,60.19,38317.0
2024-12-26 13:30:00,60.19,60.3,60.05,60.3,33684.0,60.19,60.3,60.05,60.3,33684.0
2024-12-26 14:00:00,60.3,60.43,60.13,60.43,56683.0,60.3,60.43,60.13,60.43,56683.0
2024-12-26 14:30:00,60.43,60.48,60.29,60.46,44094.0,60.43,60.48,60.29,60.46,44094.0
2024-12-26 15:00:00,60.46,60.6,60.44,60.51,78829.0,60.46,60.6,60.44,60.51,78829.0
2024-12-26 15:30:00,60.49,60.6,59.95,60.06,376873.0,60.49,60.6,59.95,60.06,376873.0
2024-12-27 09:30:00,59.23,60.81,59.14,60.52,171499.0,59.23,60.81,59.14,60.52,171499.0
2024-12-27 10:00:00,60.57,60.57,60.13,60.26,91431.0,60.57,60.57,60.13,60.26,91431.0
2024-12-27 10:30:00,60.21,60.53,60.07,60.35,93577.0,60.21,60.53,60.07,60.35,93577.0
2024-12-27 11:00:00,60.33,60.34,60.13,60.3,54900.0,60.33,60.34,60.13,60.3,54900.0
2024-12-27 11:30:00,60.3,60.44,60.18,60.23,48620.0,60.3,60.44,60.18,60.23,48620.0
2024-12-27 12:00:00,60.24,60.26,60.03,60.14,54641.0,60.24,60.26,60.03,60.14,54641.0
2024-12-27 12:30:00,60.15,60.2,60.0,60.01,69093.0,60.15,60.2,60.0,60.01,69093.0
2024-12-27 13:00:00,60.03,60.37,59.99,60.29,64807.0,60.03,60.37,59.99,60.29,64807.0
2024-12-27 13:30:00,60.29,60.49,60.19,60.42,52116.0,60.29,60.49,60.19,60.42,52116.0
2024-12-27 14:00:00,60.42,60.44,60.21,60.3,47434.0,60.42,60.44,60.21,60.3,47434.0
2024-12-27 14:30:00,60.28,60.56,60.2,60.56,67859.0,60.28,60.56,60.2,60.56,67859.0
2024-12-27 15:00:00,60.53,60.53,60.17,60.28,78982.0,60.53,60.53,60.17,60.28,78982.0
2024-12-27 15:30:00,60.26,60.54,60.18,60.38,287264.0,60.26,60.54,60.18,60.38,287264.0
2024-12-30 09:30:00,59.78,59.93,59.31,59.75,196517.0,59.78,59.93,59.31,59.75,196517.0
2024-12-30 10:00:00,59.75,59.82,59.5,59.71,148074.0,59.75,59.82,59.5,59.71,148074.0
2024-12-30 10:30:00,59.73,59.97,59.7,59.85,136281.0,59.73,59.97,59.7,59.85,136281.0
2024-12-30 11:00:00,59.87,60.34,59.84,60.3,156655.0,59.87,60.34,59.84,60.3,156655.0
2024-12-30 11:30:00,60.3,60.57,60.23,60.49,150067.0,60.3,60.57,60.23,60.49,150067.0
2024-12-30 12:00:00,60.48,60.75,60.4,60.53,56470.0,60.48,60.75,60.4,60.53,56470.0
2024-12-30 12:30:00,60.53,60.56,60.21,60.34,39796.0,60.53,60.56,60.21,60.34,39796.0
2024-12-30 13:00:00,60.34,60.5,60.22,60.34,55259.0,60.34,60.5,60.22,60.34,55259.0
2024-12-30 13:30:00,60.32,60.39,60.2,60.23,50499.0,60.32,60.39,60.2,60.23,50499.0
2024-12-30 14:00:00,60.26,60.32,60.0,60.11,138052.0,60.26,60.32,60.0,60.11,138052.0
2024-12-30 14:30:00,60.12,60.28,60.09,60.26,50462.0,60.12,60.28,60.09,60.26,50462.0
2024-12-30 15:00:00,60.26,60.51,60.16,60.39,157359.0,60.26,60.51,60.16,60.39,157359.0
2024-12-30 15:30:00,60.39,60.5,60.05,60.11,335923.0,60.39,60.5,60.05,60.11,335923.0
2024-12-31 09:30:00,60.32,60.83,60.27,60.59,100809.0,60.32,60.83,60.27,60.59,100809.0
2024-12-31 10:00:00,60.6,61.16,60.43,61.03,72342.0,60.6,61.16,60.43,61.03,72342.0
2024-12-31 10:30:00,61.03,61.1,60.85,60.87,55819.0,61.03,61.1,60.85,60.87,55819.0
2024-12-31 11:00:00,60.85,60.86,60.59,60.69,55147.0,60.85,60.86,60.59,60.69,55147.0
2024-12-31 11:30:00,60.68,60.71,60.4,60.44,84773.0,60.68,60.71,60.4,60.44,84773.0
2024-12-31 12:00:00,60.46,60.46,60.15,60.22,61925.0,60.46,60.46,60.15,60.22,61925.0
2024-12-31 12:30:00,60.21,60.44,60.18,60.44,56655.0,60.21,60.44,60.18,60.44,56655.0
2024-12-31 13:00:00,60.44,60.52,60.21,60.24,70356.0,60.44,60.52,60.21,60.24,70356.0
2024-12-31 13:30:00,60.24,60.57,60.23,60.39,62118.0,60.24,60.57,60.23,60.39,62118.0
2024-12-31 14:00:00,60.38,60.51,60.21,60.34,104596.0,60.38,60.51,60.21,60.34,104596.0
2024-12-31 14:30:00,60.31,60.33,60.11,60.19,105375.0,60.31,60.33,60.11,60.19,105375.0
2024-12-31 15:00:00,60.18,60.27,60.03,60.16,170294.0,60.18,60.27,60.03,60.16,170294.0
2024-12-31 15:30:00,60.17,60.48,60.08,60.48,463837.0,60.17,60.48,60.08,60.48,463837.0
2025-01-02 09:30:00,60.67,61.27,60.53,60.91,122744.0,60.67,61.27,60.53,60.91,122744.0
2025-01-02 10:00:00,60.9,61.0,60.65,60.73,101687.0,60.9,61.0,60.65,60.73,101687.0
2025-01-02 10:30:00,60.73,60.83,60.44,60.5,52920.0,60.73,60.83,60.44,60.5,52920.0
2025-01-02 11:00:00,60.51,60.51,60.26,60.49,71208.0,60.51,60.51,60.26,60.49,71208.0
2025-01-02 11:30:00,60.47,60.65,60.39,60.65,67004.0,60.47,60.65,60.39,60.65,67004.0
2025-01-02 12:00:00,60.65,60.88,60.53,60.58,60102.0,60.65,60.88,60.53,60.58,60102.0
2025-01-02 12:30:00,60.57,60.59,60.26,60.54,63565.0,60.57,60.59,60.26,60.54,63565.0
2025-01-02 13:00:00,60.55,60.56,60.22,60.3,97470.0,60.55,60.56,60.22,60.3,97470.0
2025-01-02 13:30:00,60.27,60.55,60.12,60.55,80744.0,60.27,60.55,60.12,60.55,80744.0
2025-01-02 14:00:00,60.55,60.64,60.39,60.64,97845.0,60.55,60.64,60.39,60.64,97845.0
2025-01-02 14:30:00,60.62,60.64,60.33,60.33,103586.0,60.62,60.64,60.33,60.33,103586.0
2025-01-02 15:00:00,60.34,60.48,60.22,60.4,121767.0,60.34,60.48,60.22,60.4,121767.0
2025-01-02 15:30:00,60.4,60.54,60.22,60.32,454046.0,60.4,60.54,60.22,60.32,454046.0
2025-01-03 09:30:00,60.21,60.32,59.19,59.34,131988.0,60.21,60.32,59.19,59.34,131988.0
2025-01-03 10:00:00,59.3,59.9,59.26,59.84,107780.0,59.3,59.9,59.26,59.84,107780.0
2025-01-03 10:30:00,59.82,60.02,59.68,59.91,137091.0,59.82,60.02,59.68,59.91,137091.0
2025-01-03 11:00:00,59.91,60.17,59.89,60.04,133925.0,59.91,60.17,59.89,60.04,133925.0
2025-01-03 11:30:00,60.04,60.13,59.89,60.09,134991.0,60.04,60.13,59.89,60.09,134991.0
2025-01-03 12:00:00,60.08,60.16,59.98,60.0,98242.0,60.08,60.16,59.98,60.0,98242.0
2025-01-03 12:30:00,60.0,60.27,59.99,60.18,110473.0,60.0,60.27,59.99,60.18,110473.0
2025-01-03 13:00:00,60.16,60.27,60.07,60.27,109639.0,60.16,60.27,60.07,60.27,109639.0
2025-01-03 13:30:00,60.29,60.29,60.08,60.12,113971.0,60.29,60.29,60.08,60.12,113971.0
2025-01-03 14:00:00,60.12,60.17,60.01,60.08,144266.0,60.12,60.17,60.01,60.08,144266.0
2025-01-03 14:30:00,60.08,60.37,60.02,60.31,93388.0,60.08,60.37,60.02,60.31,93388.0
2025-01-03 15:00:00,60.31,60.63,60.3,60.52,154952.0,60.31,60.63,60.3,60.52,154952.0
2025-01-03 15:30:00,60.51,60.6,60.34,60.52,360625.0,60.51,60.6,60.34,60.52,360625.0
2025-01-06 09:30:00,61.76,62.11,61.34,61.64,170516.0,61.76,62.11,61.34,61.64,170516.0
2025-01-06 10:00:00,61.72,62.14,61.49,62.03,120435.0,61.72,62.14,61.49,62.03,120435.0
2025-01-06 10:30:00,62.05,62.37,61.91,62.22,109846.0,62.05,62.37,61.91,62.22,109846.0
2025-01-06 11:00:00,62.26,62.41,61.99,62.13,178923.0,62.26,62.41,61.99,62.13,178923.0
2025-01-06 11:30:00,62.12,62.44,62.11,62.12,83636.0,62.12,62.44,62.11,62.12,83636.0
2025-01-06 12:00:00,62.16,62.16,61.89,62.05,58976.0,62.16,62.16,61.89,62.05,58976.0
2025-01-06 12:30:00,62.02,62.09,61.79,61.83,83902.0,62.02,62.09,61.79,61.83,83902.0
2025-01-06 13:00:00,61.82,61.89,61.65,61.69,72093.0,61.82,61.89,61.65,61.69,72093.0
2025-01-06 13:30:00,61.69,61.81,61.58,61.63,76077.0,61.69,61.81,61.58,61.63,76077.0
2025-01-06 14:00:00,61.63,61.65,61.49,61.51,68428.0,61.63,61.65,61.49,61.51,68428.0
2025-01-06 14:30:00,61.49,61.52,61.23,61.24,69885.0,61.49,61.52,61.23,61.24,69885.0
2025-01-06 15:00:00,61.25,61.41,60.99,61.39,107789.0,61.25,61.41,60.99,61.39,107789.0
2025-01-06 15:30:00,61.39,61.57,61.33,61.38,496144.0,61.39,61.57,61.33,61.38,496144.0
2025-01-07 09:30:00,62.27,62.66,61.84,62.02,105706.0,62.27,62.66,61.84,62.02,105706.0
2025-01-07 10:00:00,62.11,62.41,61.78,62.37,201111.0,62.11,62.41,61.78,62.37,201111.0
2025-01-07 10:30:00,62.38,62.4,61.79,62.26,108933.0,62.38,62.4,61.79,62.26,108933.0
2025-01-07 11:00:00,62.25,62.37,61.9,62.03,74684.0,62.25,62.37,61.9,62.03,74684.0
2025-01-07 11:30:00,62.0,62.01,61.75,61.79,79356.0,62.0,62.01,61.75,61.79,79356.0
2025-01-07 12:00:00,61.79,62.04,61.77,61.97,79918.0,61.79,62.04,61.77,61.97,79918.0
2025-01-07 12:30:00,61.97,62.0,61.55,61.59,104375.0,61.97,62.0,61.55,61.59,104375.0
2025-01-07 13:00:00,61.6,61.77,61.46,61.75,72547.0,61.6,61.77,61.46,61.75,72547.0
2025-01-07 13:30:00,61.74,61.82,61.63,61.78,62597.0,61.74,61.82,61.63,61.78,62597.0
2025-01-07 14:00:00,61.76,62.03,61.76,62.02,77041.0,61.76,62.03,61.76,62.02,77041.0
2025-01-07 14:30:00,62.01,62.02,61.76,61.82,71483.0,62.01,62.02,61.76,61.82,71483.0
2025-01-07 15:00:00,61.83,61.86,61.63,61.65,136860.0,61.83,61.86,61.63,61.65,136860.0
2025-01-07 15:30:00,61.66,61.86,61.55,61.83,397022.0,61.66,61.86,61.55,61.83,397022.0
2025-01-08 09:30:00,61.0,61.33,60.71,61.06,171237.0,61.0,61.33,60.71,61.06,171237.0
2025-01-08 10:00:00,61.03,61.16,60.38,60.42,187502.0,61.03,61.16,60.38,60.42,187502.0
2025-01-08 10:30:00,60.37,60.99,60.36,60.96,122490.0,60.37,60.99,60.36,60.96,122490.0
2025-01-08 11:00:00,60.96,61.03,60.71,60.74,88616.0,60.96,61.03,60.71,60.74,88616.0
2025-01-08 11:30:00,60.72,61.01,60.7,60.81,73698.0,60.72,61.01,60.7,60.81,73698.0
2025-01-08 12:00:00,60.81,60.84,60.29,60.35,69959.0,60.81,60.84,60.29,60.35,69959.0
2025-01-08 12:30:00,60.38,60.54,60.34,60.47,118867.0,60.38,60.54,60.34,60.47,118867.0
2025-01-08 13:00:00,60.47,60.64,60.43,60.58,78782.0,60.47,60.64,60.43,60.58,78782.0
2025-01-08 13:30:00,60.58,60.83,60.43,60.64,77368.0,60.58,60.83,60.43,60.64,77368.0
2025-01-08 14:00:00,60.66,61.03,60.58,61.0,81984.0,60.66,61.03,60.58,61.0,81984.0
2025-01-08 14:30:00,61.0,61.0,60.72,60.73,62688.0,61.0,61.0,60.72,60.73,62688.0
2025-01-08 15:00:00,60.74,60.82,60.59,60.79,89332.0,60.74,60.82,60.59,60.79,89332.0
2025-01-08 15:30:00,60.79,60.9,60.58,60.8,346217.0,60.79,60.9,60.58,60.8,346217.0
2025-01-10 09:30:00,60.0,60.41,59.47,59.95,176013.0,60.0,60.41,59.47,59.95,176013.0
2025-01-10 10:00:00,59.91,59.91,59.12,59.44,220786.0,59.91,59.91,59.12,59.44,220786.0
2025-01-10 10:30:00,59.45,59.63,59.01,59.18,169099.0,59.45,59.63,59.01,59.18,169099.0
2025-01-10 11:00:00,59.18,59.29,58.94,59.0,226049.0,59.18,59.29,58.94,59.0,226049.0
2025-01-10 11:30:00,58.98,59.15,58.89,59.08,165023.0,58.98,59.15,58.89,59.08,165023.0
2025-01-10 12:00:00,59.08,59.13,58.9,59.04,76347.0,59.08,59.13,58.9,59.04,76347.0
2025-01-10 12:30:00,59.04,59.17,58.96,59.12,135520.0,59.04,59.17,58.96,59.12,135520.0
2025-01-10 13:00:00,59.13,59.68,59.11,59.53,96317.0,59.13,59.68,59.11,59.53,96317.0
2025-01-10 13:30:00,59.52,59.52,59.23,59.49,142233.0,59.52,59.52,59.23,59.49,142233.0
2025-01-10 14:00:00,59.5,59.68,59.36,59.56,99467.0,59.5,59.68,59.36,59.56,99467.0
2025-01-10 14:30:00,59.56,59.6,59.35,59.52,122242.0,59.56,59.6,59.35,59.52,122242.0
2025-01-10 15:00:00,59.52,59.61,59.26,59.48,166743.0,59.52,59.61,59.26,59.48,166743.0
2025-01-10 15:30:00,59.47,59.54,59.3,59.34,411451.0,59.47,59.54,59.3,59.34,411451.0
2025-01-13 09:30:00,59.37,59.95,59.2,59.57,738743.0,59.37,59.95,59.2,59.57,738743.0
2025-01-13 10:00:00,59.6,59.86,59.46,59.62,84317.0,59.6,59.86,59.46,59.62,84317.0
2025-01-13 10:30:00,59.64,60.2,59.64,60.19,82443.0,59.64,60.2,59.64,60.19,82443.0
2025-01-13 11:00:00,60.19,60.43,60.04,60.14,115806.0,60.19,60.43,60.04,60.14,115806.0
2025-01-13 11:30:00,60.14,60.2,60.0,60.0,53767.0,60.14,60.2,60.0,60.0,53767.0
2025-01-13 12:00:00,59.98,60.28,59.95,60.22,45655.0,59.98,60.28,59.95,60.22,45655.0
2025-01-13 12:30:00,60.23,60.23,60.04,60.17,28799.0,60.23,60.23,60.04,60.17,28799.0
2025-01-13 13:00:00,60.14,60.37,60.04,60.37,129270.0,60.14,60.37,60.04,60.37,129270.0
2025-01-13 13:30:00,60.35,60.76,60.33,60.76,59413.0,60.35,60.76,60.33,60.76,59413.0
2025-01-13 14:00:00,60.73,60.76,60.44,60.58,77782.0,60.73,60.76,60.44,60.58,77782.0
2025-01-13 14:30:00,60.58,60.84,60.48,60.77,104229.0,60.58,60.84,60.48,60.77,104229.0
2025-01-13 15:00:00,60.77,60.82,60.53,60.53,89636.0,60.77,60.82,60.53,60.53,89636.0
2025-01-13 15:30:00,60.54,60.65,60.34,60.61,405264.0,60.54,60.65,60.34,60.61,405264.0
2025-01-14 09:30:00,61.32,61.42,60.88,61.0,72666.0,61.32,61.42,60.88,61.0,72666.0
2025-01-14 10:00:00,60.98,61.2,60.85,61.08,99578.0,60.98,61.2,60.85,61.08,99578.0
2025-01-14 10:30:00,61.06,61.51,61.06,61.33,152372.0,61.06,61.51,61.06,61.33,152372.0
2025-01-14 11:00:00,61.33,61.33,60.89,60.94,68200.0,61.33,61.33,60.89,60.94,68200.0
2025-01-14 11:30:00,60.91,61.02,60.74,60.76,37849.0,60.91,61.02,60.74,60.76,37849.0
2025-01-14 12:00:00,60.75,60.94,60.66,60.84,43735.0,60.75,60.94,60.66,60.84,43735.0
2025-01-14 12:30:00,60.83,61.08,60.78,61.08,46637.0,60.83,61.08,60.78,61.08,46637.0
2025-01-14 13:00:00,61.08,61.26,61.06,61.22,48568.0,61.08,61.26,61.06,61.22,48568.0
2025-01-14 13:30:00,61.2,61.36,61.19,61.3,68728.0,61.2,61.36,61.19,61.3,68728.0
2025-01-14 14:00:00,61.28,61.43,61.24,61.34,63804.0,61.28,61.43,61.24,61.34,63804.0
2025-01-14 14:30:00,61.33,61.46,61.07,61.09,59946.0,61.33,61.46,61.07,61.09,59946.0
2025-01-14 15:00:00,61.11,61.15,60.9,61.07,103055.0,61.11,61.15,60.9,61.07,103055.0
2025-01-14 15:30:00,61.07,61.49,60.95,61.44,308699.0,61.07,61.49,60.95,61.44,308699.0
2025-01-15 09:30:00,62.95,63.06,61.82,62.02,109331.0,62.95,63.06,61.82,62.02,109331.0
2025-01-15 10:00:00,61.98,62.13,61.71,61.79,145258.0,61.98,62.13,61.71,61.79,145258.0
2025-01-15 10:30:00,61.82,61.84,60.98,61.05,107467.0,61.82,61.84,60.98,61.05,107467.0
2025-01-15 11:00:00,61.05,61.17,60.88,60.93,107383.0,61.05,61.17,60.88,60.93,107383.0
2025-01-15 11:30:00,60.9,60.94,60.73,60.94,54561.0,60.9,60.94,60.73,60.94,54561.0
2025-01-15 12:00:00,60.92,61.11,60.9,61.05,196297.0,60.92,61.11,60.9,61.05,196297.0
2025-01-15 12:30:00,61.06,61.28,61.0,61.18,104507.0,61.06,61.28,61.0,61.18,104507.0
2025-01-15 13:00:00,61.19,61.35,61.11,61.27,48620.0,61.19,61.35,61.11,61.27,48620.0
2025-01-15 13:30:00,61.31,61.5,61.29,61.33,40976.0,61.31,61.5,61.29,61.33,40976.0
2025-01-15 14:00:00,61.34,61.35,61.11,61.23,42790.0,61.34,61.35,61.11,61.23,42790.0
2025-01-15 14:30:00,61.21,61.32,61.04,61.04,45941.0,61.21,61.32,61.04,61.04,45941.0
2025-01-15 15:00:00,61.05,61.09,60.64,60.66,130347.0,61.05,61.09,60.64,60.66,130347.0
2025-01-15 15:30:00,60.65,60.99,60.26,60.85,648674.0,60.65,60.99,60.26,60.85,648674.0
2025-01-16 09:30:00,61.11,61.58,60.65,61.02,141279.0,61.11,61.58,60.65,61.02,141279.0
2025-01-16 10:00:00,61.06,61.33,60.92,61.11,144624.0,61.06,61.33,60.92,61.11,144624.0
2025-01-16 10:30:00,61.12,61.5,61.06,61.5,100888.0,61.12,61.5,61.06,61.5,100888.0
2025-01-16 11:00:00,61.5,61.58,61.17,61.37,107166.0,61.5,61.58,61.17,61.37,107166.0
2025-01-16 11:30:00,61.39,61.44,61.18,61.39,84833.0,61.39,61.44,61.18,61.39,84833.0
2025-01-16 12:00:00,61.4,61.79,61.18,61.52,166971.0,61.4,61.79,61.18,61.52,166971.0
2025-01-16 12:30:00,61.54,61.57,61.23,61.26,49565.0,61.54,61.57,61.23,61.26,49565.0
2025-01-16 13:00:00,61.24,61.46,61.13,61.14,56009.0,61.24,61.46,61.13,61.14,56009.0
2025-01-16 13:30:00,61.14,61.43,61.09,61.17,191214.0,61.14,61.43,61.09,61.17,191214.0
2025-01-16 14:00:00,61.17,61.45,61.14,61.45,158132.0,61.17,61.45,61.14,61.45,158132.0
2025-01-16 14:30:00,61.42,61.45,61.14,61.33,98317.0,61.42,61.45,61.14,61.33,98317.0
2025-01-16 15:00:00,61.33,61.41,61.11,61.12,123051.0,61.33,61.41,61.11,61.12,123051.0
2025-01-16 15:30:00,61.12,61.51,61.12,61.35,369339.0,61.12,61.51,61.12,61.35,369339.0
2025-01-17 09:30:00,61.9,62.06,61.5,62.0,279993.0,61.9,62.06,61.5,62.0,279993.0
2025-01-17 10:00:00,61.91,62.09,61.6,61.67,105183.0,61.91,62.09,61.6,61.67,105183.0
2025-01-17 10:30:00,61.69,61.84,61.64,61.72,91901.0,61.69,61.84,61.64,61.72,91901.0
2025-01-17 11:00:00,61.72,61.8,61.62,61.76,89835.0,61.72,61.8,61.62,61.76,89835.0
2025-01-17 11:30:00,61.76,62.0,61.75,61.79,72596.0,61.76,62.0,61.75,61.79,72596.0
2025-01-17 12:00:00,61.8,61.91,61.68,61.71,76203.0,61.8,61.91,61.68,61.71,76203.0
2025-01-17 12:30:00,61.71,61.79,61.46,61.5,50470.0,61.71,61.79,61.46,61.5,50470.0
2025-01-17 13:00:00,61.49,61.51,61.06,61.07,59248.0,61.49,61.51,61.06,61.07,59248.0
2025-01-17 13:30:00,61.07,61.32,61.07,61.23,74218.0,61.07,61.32,61.07,61.23,74218.0
2025-01-17 14:00:00,61.22,61.49,61.21,61.29,88275.0,61.22,61.49,61.21,61.29,88275.0
2025-01-17 14:30:00,61.31,61.32,61.15,61.21,71576.0,61.31,61.32,61.15,61.21,71576.0
2025-01-17 15:00:00,61.21,61.34,61.01,61.27,107342.0,61.21,61.34,61.01,61.27,107342.0
2025-01-17 15:30:00,61.27,61.45,61.11,61.16,417051.0,61.27,61.45,61.11,61.16,417051.0
2025-01-21 09:30:00,61.16,61.76,61.0,61.16,132432.0,61.16,61.76,61.0,61.16,132432.0
2025-01-21 10:00:00,61.16,61.24,60.68,61.2,97583.0,61.16,61.24,60.68,61.2,97583.0
2025-01-21 10:30:00,61.2,61.49,61.17,61.42,106677.0,61.2,61.49,61.17,61.42,106677.0
2025-01-21 11:00:00,61.42,61.6,61.31,61.59,72273.0,61.42,61.6,61.31,61.59,72273.0
2025-01-21 11:30:00,61.59,61.79,61.52,61.72,124383.0,61.59,61.79,61.52,61.72,124383.0
2025-01-21 12:00:00,61.73,61.8,61.59,61.7,103629.0,61.73,61.8,61.59,61.7,103629.0
2025-01-21 12:30:00,61.68,61.8,61.58,61.68,67307.0,61.68,61.8,61.58,61.68,67307.0
2025-01-21 13:00:00,61.66,61.67,61.52,61.62,39884.0,61.66,61.67,61.52,61.62,39884.0
2025-01-21 13:30:00,61.62,61.64,61.54,61.58,47119.0,61.62,61.64,61.54,61.58,47119.0
2025-01-21 14:00:00,61.58,61.64,61.4,61.42,67880.0,61.58,61.64,61.4,61.42,67880.0
2025-01-21 14:30:00,61.43,61.6,61.37,61.53,100375.0,61.43,61.6,61.37,61.53,100375.0
2025-01-21 15:00:00,61.5,61.65,61.42,61.63,80467.0,61.5,61.65,61.42,61.63,80467.0
2025-01-21 15:30:00,61.6,61.97,61.53,61.82,390032.0,61.6,61.97,61.53,61.82,390032.0
2025-01-22 09:30:00,65.13,65.56,63.04,64.81,945925.0,65.13,65.56,63.04,64.81,945925.0
2025-01-22 10:00:00,64.8,65.0,63.75,63.95,296554.0,64.8,65.0,63.75,63.95,296554.0
2025-01-22 10:30:00,63.97,64.02,63.03,63.3,282335.0,63.97,64.02,63.03,63.3,282335.0
2025-01-22 11:00:00,63.28,63.84,63.07,63.73,172907.0,63.28,63.84,63.07,63.73,172907.0
2025-01-22 11:30:00,63.77,63.96,63.21,63.23,163841.0,63.77,63.96,63.21,63.23,163841.0
2025-01-22 12:00:00,63.23,63.42,63.03,63.03,122550.0,63.23,63.42,63.03,63.03,122550.0
2025-01-22 12:30:00,63.04,63.45,63.03,63.28,95108.0,63.04,63.45,63.03,63.28,95108.0
2025-01-22 13:00:00,63.25,63.45,63.22,63.32,93018.0,63.25,63.45,63.22,63.32,93018.0
2025-01-22 13:30:00,63.32,63.43,63.03,63.3,102775.0,63.32,63.43,63.03,63.3,102775.0
2025-01-22 14:00:00,63.32,63.4,63.14,63.25,112171.0,63.32,63.4,63.14,63.25,112171.0
2025-01-22 14:30:00,63.26,63.33,63.07,63.08,183916.0,63.26,63.33,63.07,63.08,183916.0
2025-01-22 15:00:00,63.08,63.34,63.03,63.03,180183.0,63.08,63.34,63.03,63.03,180183.0
2025-01-22 15:30:00,63.03,63.08,62.72,62.73,594066.0,63.03,63.08,62.72,62.73,594066.0
2025-01-23 09:30:00,63.1,64.65,62.95,64.1,286585.0,63.1,64.65,62.95,64.1,286585.0
2025-01-23 10:00:00,64.12,64.26,63.81,64.14,208608.0,64.12,64.26,63.81,64.14,208608.0
2025-01-23 10:30:00,64.1,64.21,63.63,63.7,110011.0,64.1,64.21,63.63,63.7,110011.0
2025-01-23 11:00:00,63.74,64.29,63.63,64.29,79134.0,63.74,64.29,63.63,64.29,79134.0
2025-01-23 11:30:00,64.29,64.41,64.02,64.25,79552.0,64.29,64.41,64.02,64.25,79552.0
2025-01-23 12:00:00,64.28,64.29,63.99,64.23,66849.0,64.28,64.29,63.99,64.23,66849.0
2025-01-23 12:30:00,64.24,64.25,63.97,64.02,61406.0,64.24,64.25,63.97,64.02,61406.0
2025-01-23 13:00:00,64.02,64.37,64.0,64.35,68332.0,64.02,64.37,64.0,64.35,68332.0
2025-01-23 13:30:00,64.36,64.36,64.12,64.13,72047.0,64.36,64.36,64.12,64.13,72047.0
2025-01-23 14:00:00,64.15,64.28,64.13,64.21,62638.0,64.15,64.28,64.13,64.21,62638.0
2025-01-23 14:30:00,64.21,64.23,63.94,64.06,71129.0,64.21,64.23,63.94,64.06,71129.0
2025-01-23 15:00:00,64.04,64.1,63.83,63.94,127928.0,64.04,64.1,63.83,63.94,127928.0
2025-01-23 15:30:00,63.94,64.09,63.73,63.94,520083.0,63.94,64.09,63.73,63.94,520083.0
2025-01-24 09:30:00,64.13,64.31,62.95,63.06,218800.0,64.13,64.31,62.95,63.06,218800.0
2025-01-24 10:00:00,63.08,63.44,62.95,63.28,90748.0,63.08,63.44,62.95,63.28,90748.0
2025-01-24 10:30:00,63.29,63.34,63.05,63.09,63380.0,63.29,63.34,63.05,63.09,63380.0
2025-01-24 11:00:00,63.09,63.49,63.02,63.49,98391.0,63.09,63.49,63.02,63.49,98391.0
2025-01-24 11:30:00,63.49,63.55,63.29,63.34,80461.0,63.49,63.55,63.29,63.34,80461.0
2025-01-24 12:00:00,63.33,63.49,63.29,63.39,82803.0,63.33,63.49,63.29,63.39,82803.0
2025-01-24 12:30:00,63.39,63.67,63.23,63.25,97015.0,63.39,63.67,63.23,63.25,97015.0
2025-01-24 13:00:00,63.25,63.43,63.19,63.35,86580.0,63.25,63.43,63.19,63.35,86580.0
2025-01-24 13:30:00,63.35,63.51,63.3,63.46,107183.0,63.35,63.51,63.3,63.46,107183.0
2025-01-24 14:00:00,63.46,63.48,63.22,63.22,79057.0,63.46,63.48,63.22,63.22,79057.0
2025-01-24 14:30:00,63.22,63.35,63.21,63.24,98490.0,63.22,63.35,63.21,63.24,98490.0
2025-01-24 15:00:00,63.24,63.3,63.05,63.06,123581.0,63.24,63.3,63.05,63.06,123581.0
2025-01-24 15:30:00,63.06,63.46,62.95,63.43,517820.0,63.06,63.46,62.95,63.43,517820.0
2025-01-27 09:30:00,64.11,64.31,63.29,63.97,371766.0,64.11,64.31,63.29,63.97,371766.0
2025-01-27 10:00:00,63.98,64.25,63.82,64.14,331176.0,63.98,64.25,63.82,64.14,331176.0
2025-01-27 10:30:00,64.1,64.11,63.52,63.55,169393.0,64.1,64.11,63.52,63.55,169393.0
2025-01-27 11:00:00,63.53,63.8,63.14,63.8,100777.0,63.53,63.8,63.14,63.8,100777.0
2025-01-27 11:30:00,63.76,64.01,63.68,63.85,113213.0,63.76,64.01,63.68,63.85,113213.0
2025-01-27 12:00:00,63.83,64.22,63.77,64.14,63547.0,63.83,64.22,63.77,64.14,63547.0
2025-01-27 12:30:00,64.14,64.28,63.9,63.93,64071.0,64.14,64.28,63.9,63.93,64071.0
2025-01-27 13:00:00,63.94,64.1,63.86,63.92,54977.0,63.94,64.1,63.86,63.92,54977.0
2025-01-27 13:30:00,63.91,64.02,63.84,63.84,89374.0,63.91,64.02,63.84,63.84,89374.0
2025-01-27 14:00:00,63.88,64.14,63.86,63.92,94972.0,63.88,64.14,63.86,63.92,94972.0
2025-01-27 14:30:00,63.9,64.03,63.83,63.87,134285.0,63.9,64.03,63.83,63.87,134285.0
2025-01-27 15:00:00,63.86,64.0,63.84,63.94,153197.0,63.86,64.0,63.84,63.94,153197.0
2025-01-27 15:30:00,63.94,64.31,63.87,64.18,557717.0,63.94,64.31,63.87,64.18,557717.0
2025-01-28 09:30:00,63.7,64.32,62.58,62.96,262832.0,63.7,64.32,62.58,62.96,262832.0
2025-01-28 10:00:00,62.94,63.19,62.36,62.81,187631.0,62.94,63.19,62.36,62.81,187631.0
2025-01-28 10:30:00,62.8,63.24,62.8,63.14,123229.0,62.8,63.24,62.8,63.14,123229.0
2025-01-28 11:00:00,63.16,63.3,62.98,63.05,113106.0,63.16,63.3,62.98,63.05,113106.0
2025-01-28 11:30:00,63.03,63.06,62.68,62.74,118343.0,63.03,63.06,62.68,62.74,118343.0
2025-01-28 12:00:00,62.75,62.8,62.58,62.68,106302.0,62.75,62.8,62.58,62.68,106302.0
2025-01-28 12:30:00,62.7,62.85,62.67,62.75,76042.0,62.7,62.85,62.67,62.75,76042.0
2025-01-28 13:00:00,62.76,62.93,62.75,62.8,74486.0,62.76,62.93,62.75,62.8,74486.0
2025-01-28 13:30:00,62.8,62.91,62.61,62.69,66762.0,62.8,62.91,62.61,62.69,66762.0
2025-01-28 14:00:00,62.69,62.81,62.54,62.55,138798.0,62.69,62.81,62.54,62.55,138798.0
2025-01-28 14:30:00,62.55,62.63,62.5,62.61,210806.0,62.55,62.63,62.5,62.61,210806.0
2025-01-28 15:00:00,62.62,62.62,62.34,62.55,351017.0,62.62,62.62,62.34,62.55,351017.0
2025-01-28 15:30:00,62.55,62.96,62.5,62.81,498549.0,62.55,62.96,62.5,62.81,498549.0
2025-01-29 09:30:00,62.71,63.01,62.28,62.55,176309.0,62.71,63.01,62.28,62.55,176309.0
2025-01-29 10:00:00,62.58,63.03,62.58,62.74,115597.0,62.58,63.03,62.58,62.74,115597.0
2025-01-29 10:30:00,62.8,63.06,62.76,62.95,62526.0,62.8,63.06,62.76,62.95,62526.0
2025-01-29 11:00:00,62.95,63.09,62.84,62.95,63847.0,62.95,63.09,62.84,62.95,63847.0
2025-01-29 11:30:00,62.94,62.94,62.68,62.86,48590.0,62.94,62.94,62.68,62.86,48590.0
2025-01-29 12:00:00,62.84,62.98,62.76,62.84,74122.0,62.84,62.98,62.76,62.84,74122.0
2025-01-29 12:30:00,62.86,63.07,62.84,63.02,57711.0,62.86,63.07,62.84,63.02,57711.0
2025-01-29 13:00:00,63.01,63.07,62.86,63.05,53343.0,63.01,63.07,62.86,63.05,53343.0
2025-01-29 13:30:00,63.05,63.08,62.92,62.92,60378.0,63.05,63.08,62.92,62.92,60378.0
2025-01-29 14:00:00,62.88,62.88,62.46,62.58,55622.0,62.88,62.88,62.46,62.58,55622.0
2025-01-29 14:30:00,62.57,63.0,62.52,62.7,199103.0,62.57,63.0,62.52,62.7,199103.0
2025-01-29 15:00:00,62.68,62.87,62.55,62.8,93688.0,62.68,62.87,62.55,62.8,93688.0
2025-01-29 15:30:00,62.8,62.98,62.63,62.69,264290.0,62.8,62.98,62.63,62.69,264290.0
2025-01-30 09:30:00,63.29,63.63,62.92,63.38,223961.0,63.29,63.63,62.92,63.38,223961.0
2025-01-30 10:00:00,63.39,63.77,63.34,63.43,69475.0,63.39,63.77,63.34,63.43,69475.0
2025-01-30 10:30:00,63.45,63.83,63.45,63.64,53881.0,63.45,63.83,63.45,63.64,53881.0
2025-01-30 11:00:00,63.66,63.68,63.46,63.55,59008.0,63.66,63.68,63.46,63.55,59008.0
2025-01-30 11:30:00,63.53,63.71,63.52,63.63,52089.0,63.53,63.71,63.52,63.63,52089.0
2025-01-30 12:00:00,63.62,64.0,63.59,63.88,48827.0,63.62,64.0,63.59,63.88,48827.0
2025-01-30 12:30:00,63.88,64.0,63.82,63.96,28555.0,63.88,64.0,63.82,63.96,28555.0
2025-01-30 13:00:00,63.97,64.05,63.96,64.01,39902.0,63.97,64.05,63.96,64.01,39902.0
2025-01-30 13:30:00,64.03,64.03,63.74,63.74,62929.0,64.03,64.03,63.74,63.74,62929.0
2025-01-30 14:00:00,63.74,63.74,63.47,63.47,72112.0,63.74,63.74,63.47,63.47,72112.0
2025-01-30 14:30:00,63.47,63.76,63.38,63.71,57465.0,63.47,63.76,63.38,63.71,57465.0
2025-01-30 15:00:00,63.7,63.74,63.64,63.67,63776.0,63.7,63.74,63.64,63.67,63776.0
2025-01-30 15:30:00,63.67,63.68,62.56,62.92,1054464.0,63.67,63.68,62.56,62.92,1054464.0
2025-01-31 09:30:00,62.6,62.97,62.08,62.19,220856.0,62.6,62.97,62.08,62.19,220856.0
2025-01-31 10:00:00,62.16,62.31,61.91,62.28,127081.0,62.16,62.31,61.91,62.28,127081.0
2025-01-31 10:30:00,62.3,62.53,62.23,62.5,251024.0,62.3,62.53,62.23,62.5,251024.0
2025-01-31 11:00:00,62.52,63.09,62.44,62.89,135846.0,62.52,63.09,62.44,62.89,135846.0
2025-01-31 11:30:00,62.89,63.01,62.83,62.86,81077.0,62.89,63.01,62.83,62.86,81077.0
2025-01-31 12:00:00,62.82,63.46,62.71,63.45,79956.0,62.82,63.46,62.71,63.45,79956.0
2025-01-31 12:30:00,63.45,63.73,63.42,63.65,47703.0,63.45,63.73,63.42,63.65,47703.0
2025-01-31 13:00:00,63.66,63.76,63.03,63.03,80153.0,63.66,63.76,63.03,63.03,80153.0
2025-01-31 13:30:00,63.05,63.06,62.13,62.17,173195.0,63.05,63.06,62.13,62.17,173195.0
2025-01-31 14:00:00,62.14,62.3,61.62,62.04,266396.0,62.14,62.3,61.62,62.04,266396.0
2025-01-31 14:30:00,62.05,62.34,61.96,62.28,186406.0,62.05,62.34,61.96,62.28,186406.0
2025-01-31 15:00:00,62.27,62.36,62.07,62.29,214947.0,62.27,62.36,62.07,62.29,214947.0
2025-01-31 15:30:00,62.29,62.55,62.25,62.4,437401.0,62.29,62.55,62.25,62.4,437401.0
2025-02-03 09:30:00,56.77,57.92,56.22,57.36,743043.0,56.77,57.92,56.22,57.36,743043.0
2025-02-03 10:00:00,57.31,60.22,57.24,60.09,656666.0,57.31,60.22,57.24,60.09,656666.0
2025-02-03 10:30:00,60.14,60.66,59.86,60.26,473831.0,60.14,60.66,59.86,60.26,473831.0
2025-02-03 11:00:00,60.26,60.53,60.0,60.46,208077.0,60.26,60.53,60.0,60.46,208077.0
2025-02-03 11:30:00,60.48,60.79,60.35,60.43,162126.0,60.48,60.79,60.35,60.43,162126.0
2025-02-03 12:00:00,60.43,60.53,59.86,60.02,178279.0,60.43,60.53,59.86,60.02,178279.0
2025-02-03 12:30:00,60.0,60.2,59.86,60.1,167801.0,60.0,60.2,59.86,60.1,167801.0
2025-02-03 13:00:00,60.1,60.13,59.85,60.05,109783.0,60.1,60.13,59.85,60.05,109783.0
2025-02-03 13:30:00,60.08,60.39,60.04,60.39,129184.0,60.08,60.39,60.04,60.39,129184.0
2025-02-03 14:00:00,60.39,60.76,60.37,60.69,167838.0,60.39,60.76,60.37,60.69,167838.0
2025-02-03 14:30:00,60.69,60.99,60.69,60.85,208371.0,60.69,60.99,60.69,60.85,208371.0
2025-02-03 15:00:00,60.87,61.08,60.83,60.98,222390.0,60.87,61.08,60.83,60.98,222390.0
2025-02-03 15:30:00,61.0,61.12,60.68,60.71,497897.0,61.0,61.12,60.68,60.71,497897.0
2025-02-04 09:30:00,61.5,62.37,60.89,61.01,273041.0,61.5,62.37,60.89,61.01,273041.0
2025-02-04 10:00:00,61.03,61.23,60.67,60.84,205520.0,61.03,61.23,60.67,60.84,205520.0
2025-02-04 10:30:00,60.85,61.27,60.84,61.24,138033.0,60.85,61.27,60.84,61.24,138033.0
2025-02-04 11:00:00,61.25,61.39,61.17,61.35,96941.0,61.25,61.39,61.17,61.35,96941.0
2025-02-04 11:30:00,61.35,61.52,61.28,61.44,105720.0,61.35,61.52,61.28,61.44,105720.0
2025-02-04 12:00:00,61.45,61.51,61.04,61.11,93396.0,61.45,61.51,61.04,61.11,93396.0
2025-02-04 12:30:00,61.11,61.37,60.99,61.34,74729.0,61.11,61.37,60.99,61.34,74729.0
2025-02-04 13:00:00,61.34,61.49,61.22,61.39,78425.0,61.34,61.49,61.22,61.39,78425.0
2025-02-04 13:30:00,61.41,61.45,61.29,61.31,58062.0,61.41,61.45,61.29,61.31,58062.0
2025-02-04 14:00:00,61.32,61.54,61.32,61.4,74438.0,61.32,61.54,61.32,61.4,74438.0
2025-02-04 14:30:00,61.43,61.53,61.35,61.47,111895.0,61.43,61.53,61.35,61.47,111895.0
2025-02-04 15:00:00,61.47,61.57,61.31,61.54,131179.0,61.47,61.57,61.31,61.54,131179.0
2025-02-04 15:30:00,61.54,61.65,61.37,61.4,433881.0,61.54,61.65,61.37,61.4,433881.0
2025-02-05 09:30:00,61.33,61.49,60.8,61.06,163075.0,61.33,61.49,60.8,61.06,163075.0
2025-02-05 10:00:00,61.11,61.37,60.8,61.24,116916.0,61.11,61.37,60.8,61.24,116916.0
2025-02-05 10:30:00,61.25,61.5,61.1,61.48,98889.0,61.25,61.5,61.1,61.48,98889.0
2025-02-05 11:00:00,61.48,61.79,61.41,61.49,101410.0,61.48,61.79,61.41,61.49,101410.0
2025-02-05 11:30:00,61.49,61.54,61.31,61.46,103013.0,61.49,61.54,61.31,61.46,103013.0
2025-02-05 12:00:00,61.45,61.58,61.27,61.28,71745.0,61.45,61.58,61.27,61.28,71745.0
2025-02-05 12:30:00,61.26,61.51,61.23,61.44,51281.0,61.26,61.51,61.23,61.44,51281.0
2025-02-05 13:00:00,61.45,61.6,61.35,61.48,69514.0,61.45,61.6,61.35,61.48,69514.0
2025-02-05 13:30:00,61.47,61.61,61.45,61.53,69382.0,61.47,61.61,61.45,61.53,69382.0
2025-02-05 14:00:00,61.53,61.8,61.5,61.54,92900.0,61.53,61.8,61.5,61.54,92900.0
2025-02-05 14:30:00,61.53,61.63,61.25,61.25,195910.0,61.53,61.63,61.25,61.25,195910.0
2025-02-05 15:00:00,61.27,61.35,61.17,61.22,160958.0,61.27,61.35,61.17,61.22,160958.0
2025-02-05 15:30:00,61.23,61.31,61.02,61.26,542989.0,61.23,61.31,61.02,61.26,542989.0
2025-02-06 09:30:00,65.0,65.76,64.26,64.42,1780485.0,65.0,65.76,64.26,64.42,1780485.0
2025-02-06 10:00:00,64.42,65.01,64.01,64.67,500664.0,64.42,65.01,64.01,64.67,500664.0
2025-02-06 10:30:00,64.67,64.93,63.79,63.97,348791.0,64.67,64.93,63.79,63.97,348791.0
2025-02-06 11:00:00,64.0,64.27,63.67,64.09,287591.0,64.0,64.27,63.67,64.09,287591.0
2025-02-06 11:30:00,64.12,64.4,63.9,64.34,141805.0,64.12,64.4,63.9,64.34,141805.0
2025-02-06 12:00:00,64.31,64.52,63.97,64.0,233624.0,64.31,64.52,63.97,64.0,233624.0
2025-02-06 12:30:00,64.05,64.08,63.7,63.78,120666.0,64.05,64.08,63.7,63.78,120666.0
2025-02-06 13:00:00,63.78,63.87,63.31,63.71,137866.0,63.78,63.87,63.31,63.71,137866.0
2025-02-06 13:30:00,63.81,64.14,63.67,63.68,149241.0,63.81,64.14,63.67,63.68,149241.0
2025-02-06 14:00:00,63.67,63.73,63.11,63.18,161341.0,63.67,63.73,63.11,63.18,161341.0
2025-02-06 14:30:00,63.14,63.57,63.02,63.52,211497.0,63.14,63.57,63.02,63.52,211497.0
2025-02-06 15:00:00,63.52,63.89,63.36,63.59,264825.0,63.52,63.89,63.36,63.59,264825.0
2025-02-06 15:30:00,63.56,63.88,63.34,63.48,963688.0,63.56,63.88,63.34,63.48,963688.0
2025-02-07 09:30:00,65.0,65.79,64.09,64.92,455098.0,65.0,65.79,64.09,64.92,455098.0
2025-02-07 10:00:00,64.85,64.99,64.32,64.64,119870.0,64.85,64.99,64.32,64.64,119870.0
2025-02-07 10:30:00,64.69,64.72,63.55,63.87,268578.0,64.69,64.72,63.55,63.87,268578.0
2025-02-07 11:00:00,63.86,63.94,63.35,63.46,87279.0,63.86,63.94,63.35,63.46,87279.0
2025-02-07 11:30:00,63.45,63.62,63.1,63.35,70773.0,63.45,63.62,63.1,63.35,70773.0
2025-02-07 12:00:00,63.32,64.29,63.31,64.18,151955.0,63.32,64.29,63.31,64.18,151955.0
2025-02-07 12:30:00,64.13,64.51,63.9,64.42,170821.0,64.13,64.51,63.9,64.42,170821.0
2025-02-07 13:00:00,64.42,64.58,64.33,64.33,244869.0,64.42,64.58,64.33,64.33,244869.0
2025-02-07 13:30:00,64.34,64.56,64.04,64.04,104779.0,64.34,64.56,64.04,64.04,104779.0
2025-02-07 14:00:00,64.03,64.1,63.81,63.83,82232.0,64.03,64.1,63.81,63.83,82232.0
2025-02-07 14:30:00,63.85,64.02,63.7,63.92,93922.0,63.85,64.02,63.7,63.92,93922.0
2025-02-07 15:00:00,63.92,64.05,63.75,63.94,120435.0,63.92,64.05,63.75,63.94,120435.0
2025-02-07 15:30:00,63.93,64.17,63.87,64.08,452400.0,63.93,64.17,63.87,64.08,452400.0
2025-02-10 09:30:00,65.13,65.23,64.05,64.71,133223.0,65.13,65.23,64.05,64.71,133223.0
2025-02-10 10:00:00,64.75,64.9,64.46,64.53,78809.0,64.75,64.9,64.46,64.53,78809.0
2025-02-10 10:30:00,64.56,64.6,63.98,64.15,91183.0,64.56,64.6,63.98,64.15,91183.0
2025-02-10 11:00:00,64.15,64.17,63.56,63.56,106151.0,64.15,64.17,63.56,63.56,106151.0
2025-02-10 11:30:00,63.59,63.87,63.34,63.76,105662.0,63.59,63.87,63.34,63.76,105662.0
2025-02-10 12:00:00,63.84,64.06,63.76,63.76,116394.0,63.84,64.06,63.76,63.76,116394.0
2025-02-10 12:30:00,63.77,64.06,63.7,64.03,58349.0,63.77,64.06,63.7,64.03,58349.0
2025-02-10 13:00:00,64.03,64.12,63.88,63.98,86531.0,64.03,64.12,63.88,63.98,86531.0
2025-02-10 13:30:00,63.97,64.1,63.97,63.98,62782.0,63.97,64.1,63.97,63.98,62782.0
2025-02-10 14:00:00,63.96,64.13,63.92,64.09,57656.0,63.96,64.13,63.92,64.09,57656.0
2025-02-10 14:30:00,64.09,64.11,63.86,63.88,70613.0,64.09,64.11,63.86,63.88,70613.0
2025-02-10 15:00:00,63.88,64.02,63.81,63.9,96300.0,63.88,64.02,63.81,63.9,96300.0
2025-02-10 15:30:00,63.9,64.13,63.84,63.99,407700.0,63.9,64.13,63.84,63.99,407700.0
2025-02-11 09:30:00,63.69,65.11,63.65,64.78,182700.0,63.69,65.11,63.65,64.78,182700.0
2025-02-11 10:00:00,64.83,64.87,63.95,64.05,157972.0,64.83,64.87,63.95,64.05,157972.0
2025-02-11 10:30:00,64.05,64.62,63.96,64.26,101301.0,64.05,64.62,63.96,64.26,101301.0
2025-02-11 11:00:00,64.3,64.57,64.28,64.5,61820.0,64.3,64.57,64.28,64.5,61820.0
2025-02-11 11:30:00,64.5,64.53,64.26,64.43,62714.0,64.5,64.53,64.26,64.43,62714.0
2025-02-11 12:00:00,64.4,64.4,64.22,64.34,42284.0,64.4,64.4,64.22,64.34,42284.0
2025-02-11 12:30:00,64.34,64.42,64.21,64.36,55452.0,64.34,64.42,64.21,64.36,55452.0
2025-02-11 13:00:00,64.37,64.4,64.23,64.23,31259.0,64.37,64.4,64.23,64.23,31259.0
2025-02-11 13:30:00,64.22,64.44,64.22,64.34,56924.0,64.22,64.44,64.22,64.34,56924.0
2025-02-11 14:00:00,64.33,64.63,64.33,64.61,43581.0,64.33,64.63,64.33,64.61,43581.0
2025-02-11 14:30:00,64.63,64.64,64.24,64.25,57388.0,64.63,64.64,64.24,64.25,57388.0
2025-02-11 15:00:00,64.28,64.52,64.27,64.47,65434.0,64.28,64.52,64.27,64.47,65434.0
2025-02-11 15:30:00,64.48,64.72,64.4,64.64,336403.0,64.48,64.72,64.4,64.64,336403.0
2025-02-12 09:30:00,64.24,64.57,63.91,64.22,151967.0,64.24,64.57,63.91,64.22,151967.0
2025-02-12 10:00:00,64.23,65.08,64.14,64.97,111009.0,64.23,65.08,64.14,64.97,111009.0
2025-02-12 10:30:00,64.99,65.36,64.94,65.09,106169.0,64.99,65.36,64.94,65.09,106169.0
2025-02-12 11:00:00,65.09,65.19,64.87,65.19,96059.0,65.09,65.19,64.87,65.19,96059.0
2025-02-12 11:30:00,65.19,65.32,65.03,65.28,86479.0,65.19,65.32,65.03,65.28,86479.0
2025-02-12 12:00:00,65.28,65.74,65.25,65.47,66330.0,65.28,65.74,65.25,65.47,66330.0
2025-02-12 12:30:00,65.49,65.52,65.2,65.22,54448.0,65.49,65.52,65.2,65.22,54448.0
2025-02-12 13:00:00,65.22,65.39,65.22,65.28,40359.0,65.22,65.39,65.22,65.28,40359.0
2025-02-12 13:30:00,65.29,65.43,65.16,65.17,28961.0,65.29,65.43,65.16,65.17,28961.0
2025-02-12 14:00:00,65.18,65.43,65.15,65.39,54674.0,65.18,65.43,65.15,65.39,54674.0
2025-02-12 14:30:00,65.38,65.73,65.38,65.71,57449.0,65.38,65.73,65.38,65.71,57449.0
2025-02-12 15:00:00,65.75,65.95,65.64,65.65,96997.0,65.75,65.95,65.64,65.65,96997.0
2025-02-12 15:30:00,65.66,65.73,65.29,65.43,377958.0,65.66,65.73,65.29,65.43,377958.0
2025-02-13 09:30:00,65.9,66.4,65.8,66.25,88951.0,65.9,66.4,65.8,66.25,88951.0
2025-02-13 10:00:00,66.4,66.58,66.09,66.55,93211.0,66.4,66.58,66.09,66.55,93211.0
2025-02-13 10:30:00,66.56,66.65,66.33,66.34,65542.0,66.56,66.65,66.33,66.34,65542.0
2025-02-13 11:00:00,66.35,66.52,66.18,66.49,53313.0,66.35,66.52,66.18,66.49,53313.0
2025-02-13 11:30:00,66.51,66.87,66.47,66.63,99127.0,66.51,66.87,66.47,66.63,99127.0
2025-02-13 12:00:00,66.61,66.68,66.29,66.64,135524.0,66.61,66.68,66.29,66.64,135524.0
2025-02-13 12:30:00,66.67,66.77,66.6,66.69,50656.0,66.67,66.77,66.6,66.69,50656.0
2025-02-13 13:00:00,66.68,66.83,66.58,66.68,80393.0,66.68,66.83,66.58,66.68,80393.0
2025-02-13 13:30:00,66.68,66.78,65.95,66.02,92950.0,66.68,66.78,65.95,66.02,92950.0
2025-02-13 14:00:00,66.02,66.36,65.96,66.31,88940.0,66.02,66.36,65.96,66.31,88940.0
2025-02-13 14:30:00,66.31,66.54,66.22,66.36,71550.0,66.31,66.54,66.22,66.36,71550.0
2025-02-13 15:00:00,66.36,66.73,66.36,66.73,78344.0,66.36,66.73,66.36,66.73,78344.0
2025-02-13 15:30:00,66.73,66.77,66.24,66.42,357024.0,66.73,66.77,66.24,66.42,357024.0
2025-02-14 09:30:00,67.11,67.4,66.3,66.48,141138.0,67.11,67.4,66.3,66.48,141138.0
2025-02-14 10:00:00,66.51,66.64,66.08,66.09,81845.0,66.51,66.64,66.08,66.09,81845.0
2025-02-14 10:30:00,66.11,66.68,66.11,66.61,57991.0,66.11,66.68,66.11,66.61,57991.0
2025-02-14 11:00:00,66.63,66.79,66.52,66.66,62902.0,66.63,66.79,66.52,66.66,62902.0
2025-02-14 11:30:00,66.64,66.86,66.58,66.86,67083.0,66.64,66.86,66.58,66.86,67083.0
2025-02-14 12:00:00,66.85,66.88,66.63,66.63,46012.0,66.85,66.88,66.63,66.63,46012.0
2025-02-14 12:30:00,66.61,66.73,66.58,66.69,57261.0,66.61,66.73,66.58,66.69,57261.0
2025-02-14 13:00:00,66.68,66.75,66.66,66.69,47848.0,66.68,66.75,66.66,66.69,47848.0
2025-02-14 13:30:00,66.69,66.99,66.69,66.96,52400.0,66.69,66.99,66.69,66.96,52400.0
2025-02-14 14:00:00,66.96,67.1,66.93,67.01,67913.0,66.96,67.1,66.93,67.01,67913.0
2025-02-14 14:30:00,67.0,67.13,66.95,67.1,55590.0,67.0,67.13,66.95,67.1,55590.0
2025-02-14 15:00:00,67.09,67.18,66.94,67.14,100980.0,67.09,67.18,66.94,67.14,100980.0
2025-02-14 15:30:00,67.14,67.22,66.95,66.99,306079.0,67.14,67.22,66.95,66.99,306079.0
2025-02-18 09:30:00,67.32,67.39,66.81,66.86,114122.0,67.32,67.39,66.81,66.86,114122.0
2025-02-18 10:00:00,66.86,66.87,66.09,66.8,213022.0,66.86,66.87,66.09,66.8,213022.0
2025-02-18 10:30:00,66.84,67.0,66.58,66.72,88322.0,66.84,67.0,66.58,66.72,88322.0
2025-02-18 11:00:00,66.72,66.84,66.6,66.68,55403.0,66.72,66.84,66.6,66.68,55403.0
2025-02-18 11:30:00,66.67,66.89,66.63,66.71,72754.0,66.67,66.89,66.63,66.71,72754.0
2025-02-18 12:00:00,66.7,66.79,66.68,66.72,48781.0,66.7,66.79,66.68,66.72,48781.0
2025-02-18 12:30:00,66.71,66.87,66.71,66.76,36737.0,66.71,66.87,66.71,66.76,36737.0
2025-02-18 13:00:00,66.75,66.76,66.5,66.5,56567.0,66.75,66.76,66.5,66.5,56567.0
2025-02-18 13:30:00,66.52,66.76,66.51,66.6,60314.0,66.52,66.76,66.51,66.6,60314.0
2025-02-18 14:00:00,66.63,66.74,66.45,66.47,68379.0,66.63,66.74,66.45,66.47,68379.0
2025-02-18 14:30:00,66.47,66.88,66.45,66.72,119700.0,66.47,66.88,66.45,66.72,119700.0
2025-02-18 15:00:00,66.72,66.83,66.6,66.75,73815.0,66.72,66.83,66.6,66.75,73815.0
2025-02-18 15:30:00,66.76,66.91,66.55,66.87,416323.0,66.76,66.91,66.55,66.87,416323.0
2025-02-19 09:30:00,67.16,67.25,66.32,67.13,144454.0,67.16,67.25,66.32,67.13,144454.0
2025-02-19 10:00:00,67.12,67.5,67.06,67.25,106640.0,67.12,67.5,67.06,67.25,106640.0
2025-02-19 10:30:00,67.26,67.43,66.96,66.96,76699.0,67.26,67.43,66.96,66.96,76699.0
2025-02-19 11:00:00,66.99,67.08,66.85,67.01,67803.0,66.99,67.08,66.85,67.01,67803.0
2025-02-19 11:30:00,67.01,67.12,66.88,66.94,57068.0,67.01,67.12,66.88,66.94,57068.0
2025-02-19 12:00:00,66.97,67.03,66.75,66.81,47577.0,66.97,67.03,66.75,66.81,47577.0
2025-02-19 12:30:00,66.81,66.88,66.75,66.77,41299.0,66.81,66.88,66.75,66.77,41299.0
2025-02-19 13:00:00,66.77,66.98,66.76,66.97,43636.0,66.77,66.98,66.76,66.97,43636.0
2025-02-19 13:30:00,66.97,66.97,66.69,66.7,33551.0,66.97,66.97,66.69,66.7,33551.0
2025-02-19 14:00:00,66.7,66.93,66.61,66.86,80753.0,66.7,66.93,66.61,66.86,80753.0
2025-02-19 14:30:00,66.88,66.95,66.72,66.88,46832.0,66.88,66.95,66.72,66.88,46832.0
2025-02-19 15:00:00,66.85,66.85,66.6,66.61,46716.0,66.85,66.85,66.6,66.61,46716.0
2025-02-19 15:30:00,66.62,66.86,66.55,66.66,216031.0,66.62,66.86,66.55,66.66,216031.0
2025-02-20 09:30:00,67.04,67.97,66.8,67.7,152453.0,67.04,67.97,66.8,67.7,152453.0
2025-02-20 10:00:00,67.72,67.83,67.22,67.7,115931.0,67.72,67.83,67.22,67.7,115931.0
2025-02-20 10:30:00,67.7,67.83,67.49,67.54,86603.0,67.7,67.83,67.49,67.54,86603.0
2025-02-20 11:00:00,67.55,67.55,67.08,67.14,76018.0,67.55,67.55,67.08,67.14,76018.0
2025-02-20 11:30:00,67.16,67.16,66.76,66.94,63917.0,67.16,67.16,66.76,66.94,63917.0
2025-02-20 12:00:00,66.97,67.34,66.85,67.34,72601.0,66.97,67.34,66.85,67.34,72601.0
2025-02-20 12:30:00,67.34,67.43,67.19,67.31,89509.0,67.34,67.43,67.19,67.31,89509.0
2025-02-20 13:00:00,67.32,67.54,67.22,67.36,87412.0,67.32,67.54,67.22,67.36,87412.0
2025-02-20 13:30:00,67.33,67.61,67.32,67.55,95459.0,67.33,67.61,67.32,67.55,95459.0
2025-02-20 14:00:00,67.53,67.62,67.49,67.58,81754.0,67.53,67.62,67.49,67.58,81754.0
2025-02-20 14:30:00,67.58,67.6,67.42,67.57,70155.0,67.58,67.6,67.42,67.57,70155.0
2025-02-20 15:00:00,67.56,67.61,67.28,67.47,74914.0,67.56,67.61,67.28,67.47,74914.0
2025-02-20 15:30:00,67.49,67.62,67.41,67.6,371985.0,67.49,67.62,67.41,67.6,371985.0
2025-02-21 09:30:00,67.67,68.18,67.36,67.57,103270.0,67.67,68.18,67.36,67.57,103270.0
2025-02-21 10:00:00,67.5,67.64,67.24,67.51,68192.0,67.5,67.64,67.24,67.51,68192.0
2025-02-21 10:30:00,67.52,67.55,67.31,67.36,78909.0,67.52,67.55,67.31,67.36,78909.0
2025-02-21 11:00:00,67.36,67.51,67.2,67.21,53952.0,67.36,67.51,67.2,67.21,53952.0
2025-02-21 11:30:00,67.23,67.46,67.16,67.34,39821.0,67.23,67.46,67.16,67.34,39821.0
2025-02-21 12:00:00,67.34,67.43,67.32,67.36,39424.0,67.34,67.43,67.32,67.36,39424.0
2025-02-21 12:30:00,67.35,67.36,66.99,67.04,56563.0,67.35,67.36,66.99,67.04,56563.0
2025-02-21 13:00:00,67.05,67.12,66.25,66.26,203707.0,67.05,67.12,66.25,66.26,203707.0
2025-02-21 13:30:00,66.26,66.73,66.24,66.5,124059.0,66.26,66.73,66.24,66.5,124059.0
2025-02-21 14:00:00,66.52,66.76,66.5,66.59,129099.0,66.52,66.76,66.5,66.59,129099.0
2025-02-21 14:30:00,66.59,66.85,66.5,66.8,230776.0,66.59,66.85,66.5,66.8,230776.0
2025-02-21 15:00:00,66.8,67.37,66.75,67.32,280009.0,66.8,67.37,66.75,67.32,280009.0
2025-02-21 15:30:00,67.32,67.45,66.59,66.69,536004.0,67.32,67.45,66.59,66.69,536004.0
2025-02-24 09:30:00,67.38,67.38,66.68,66.75,113989.0,67.38,67.38,66.68,66.75,113989.0
2025-02-24 10:00:00,66.75,67.08,66.47,67.03,85843.0,66.75,67.08,66.47,67.03,85843.0
2025-02-24 10:30:00,66.99,67.1,66.84,66.97,89962.0,66.99,67.1,66.84,66.97,89962.0
2025-02-24 11:00:00,66.98,67.43,66.98,67.42,73364.0,66.98,67.43,66.98,67.42,73364.0
2025-02-24 11:30:00,67.42,67.66,67.35,67.35,80645.0,67.42,67.66,67.35,67.35,80645.0
2025-02-24 12:00:00,67.37,67.49,67.0,67.07,36193.0,67.37,67.49,67.0,67.07,36193.0
2025-02-24 12:30:00,67.03,67.27,67.0,67.13,35984.0,67.03,67.27,67.0,67.13,35984.0
2025-02-24 13:00:00,67.13,67.25,67.08,67.09,31294.0,67.13,67.25,67.08,67.09,31294.0
2025-02-24 13:30:00,67.1,67.29,66.94,67.01,92458.0,67.1,67.29,66.94,67.01,92458.0
2025-02-24 14:00:00,67.03,67.3,66.97,67.03,63784.0,67.03,67.3,66.97,67.03,63784.0
2025-02-24 14:30:00,67.06,67.14,67.0,67.03,38253.0,67.06,67.14,67.0,67.03,38253.0
2025-02-24 15:00:00,67.02,67.1,66.81,66.83,70461.0,67.02,67.1,66.81,66.83,70461.0
2025-02-24 15:30:00,66.84,67.04,66.67,66.79,308761.0,66.84,67.04,66.67,66.79,308761.0
2025-02-25 09:30:00,66.97,67.61,66.35,67.17,160412.0,66.97,67.61,66.35,67.17,160412.0
2025-02-25 10:00:00,67.15,67.15,66.54,66.63,168624.0,67.15,67.15,66.54,66.63,168624.0
2025-02-25 10:30:00,66.66,67.16,66.56,66.76,152805.0,66.66,67.16,66.56,66.76,152805.0
2025-02-25 11:00:00,66.76,66.81,66.5,66.61,122353.0,66.76,66.81,66.5,66.61,122353.0
2025-02-25 11:30:00,66.61,66.69,66.39,66.46,93261.0,66.61,66.69,66.39,66.46,93261.0
2025-02-25 12:00:00,66.46,66.46,65.96,66.11,180871.0,66.46,66.46,65.96,66.11,180871.0
2025-02-25 12:30:00,66.11,66.63,66.09,66.48,114929.0,66.11,66.63,66.09,66.48,114929.0
2025-02-25 13:00:00,66.46,66.78,66.46,66.66,211019.0,66.46,66.78,66.46,66.66,211019.0
2025-02-25 13:30:00,66.65,67.14,66.65,67.0,104665.0,66.65,67.14,66.65,67.0,104665.0
2025-02-25 14:00:00,67.0,67.02,66.61,66.71,103874.0,67.0,67.02,66.61,66.71,103874.0
2025-02-25 14:30:00,66.73,67.03,66.69,66.96,102085.0,66.73,67.03,66.69,66.96,102085.0
2025-02-25 15:00:00,66.96,67.01,66.75,66.92,116256.0,66.96,67.01,66.75,66.92,116256.0
2025-02-25 15:30:00,66.92,66.96,66.62,66.65,460340.0,66.92,66.96,66.62,66.65,460340.0
2025-02-26 09:30:00,66.88,66.93,65.78,66.23,226662.0,66.88,66.93,65.78,66.23,226662.0
2025-02-26 10:00:00,66.27,66.56,66.16,66.34,223220.0,66.27,66.56,66.16,66.34,223220.0
2025-02-26 10:30:00,66.34,66.49,65.86,66.41,160982.0,66.34,66.49,65.86,66.41,160982.0
2025-02-26 11:00:00,66.43,66.85,66.42,66.78,96368.0,66.43,66.85,66.42,66.78,96368.0
2025-02-26 11:30:00,66.75,66.79,66.43,66.45,69417.0,66.75,66.79,66.43,66.45,69417.0
2025-02-26 12:00:00,66.47,66.9,66.42,66.84,103075.0,66.47,66.9,66.42,66.84,103075.0
2025-02-26 12:30:00,66.86,66.9,66.15,66.26,106265.0,66.86,66.9,66.15,66.26,106265.0
2025-02-26 13:00:00,66.32,66.46,66.26,66.26,63471.0,66.32,66.46,66.26,66.26,63471.0
2025-02-26 13:30:00,66.24,66.31,65.96,66.11,116170.0,66.24,66.31,65.96,66.11,116170.0
2025-02-26 14:00:00,66.11,66.34,65.88,66.23,141540.0,66.11,66.34,65.88,66.23,141540.0
2025-02-26 14:30:00,66.23,66.53,66.23,66.44,99096.0,66.23,66.53,66.23,66.44,99096.0
2025-02-26 15:00:00,66.46,66.54,66.23,66.29,112196.0,66.46,66.54,66.23,66.29,112196.0
2025-02-26 15:30:00,66.27,66.57,66.18,66.23,260042.0,66.27,66.57,66.18,66.23,260042.0
2025-02-27 09:30:00,65.55,66.27,65.11,66.24,194446.0,65.55,66.27,65.11,66.24,194446.0
2025-02-27 10:00:00,66.26,66.61,65.98,66.46,168687.0,66.26,66.61,65.98,66.46,168687.0
2025-02-27 10:30:00,66.47,66.71,66.4,66.49,112066.0,66.47,66.71,66.4,66.49,112066.0
2025-02-27 11:00:00,66.5,66.77,66.4,66.55,66350.0,66.5,66.77,66.4,66.55,66350.0
2025-02-27 11:30:00,66.54,66.71,66.29,66.29,58839.0,66.54,66.71,66.29,66.29,58839.0
2025-02-27 12:00:00,66.29,66.41,66.16,66.4,47261.0,66.29,66.41,66.16,66.4,47261.0
2025-02-27 12:30:00,66.42,66.46,66.25,66.36,40338.0,66.42,66.46,66.25,66.36,40338.0
2025-02-27 13:00:00,66.39,66.48,66.32,66.39,38376.0,66.39,66.48,66.32,66.39,38376.0
2025-02-27 13:30:00,66.41,66.43,66.27,66.29,59080.0,66.41,66.43,66.27,66.29,59080.0
2025-02-27 14:00:00,66.3,66.38,65.97,66.0,46601.0,66.3,66.38,65.97,66.0,46601.0
2025-02-27 14:30:00,65.95,66.02,65.7,65.9,132231.0,65.95,66.02,65.7,65.9,132231.0
2025-02-27 15:00:00,65.89,65.91,65.28,65.29,177072.0,65.89,65.91,65.28,65.29,177072.0
2025-02-27 15:30:00,65.31,65.62,65.28,65.31,673487.0,65.31,65.62,65.28,65.31,673487.0
2025-02-28 09:30:00,64.9,65.59,64.53,65.59,185697.0,64.9,65.59,64.53,65.59,185697.0
2025-02-28 10:00:00,65.55,65.71,65.25,65.55,120326.0,65.55,65.71,65.25,65.55,120326.0
2025-02-28 10:30:00,65.6,65.6,65.25,65.38,94617.0,65.6,65.6,65.25,65.38,94617.0
2025-02-28 11:00:00,65.38,65.41,64.98,65.03,68226.0,65.38,65.41,64.98,65.03,68226.0
2025-02-28 11:30:00,64.99,65.34,64.96,65.27,86111.0,64.99,65.34,64.96,65.27,86111.0
2025-02-28 12:00:00,65.23,65.3,65.09,65.09,66934.0,65.23,65.3,65.09,65.09,66934.0
2025-02-28 12:30:00,65.09,65.1,64.58,64.69,69127.0,65.09,65.1,64.58,64.69,69127.0
2025-02-28 13:00:00,64.7,64.8,64.46,64.54,73271.0,64.7,64.8,64.46,64.54,73271.0
2025-02-28 13:30:00,64.52,64.91,64.29,64.34,197773.0,64.52,64.91,64.29,64.34,197773.0
2025-02-28 14:00:00,64.33,64.72,64.31,64.68,219691.0,64.33,64.72,64.31,64.68,219691.0
2025-02-28 14:30:00,64.68,64.97,64.64,64.84,164964.0,64.68,64.97,64.64,64.84,164964.0
2025-02-28 15:00:00,64.83,65.13,64.78,65.11,253759.0,64.83,65.13,64.78,65.11,253759.0
2025-02-28 15:30:00,65.09,65.12,64.83,65.12,568792.0,65.09,65.12,64.83,65.12,568792.0
2025-03-03 09:30:00,65.84,66.68,65.35,66.14,166624.0,65.84,66.68,65.35,66.14,166624.0
2025-03-03 10:00:00,66.27,66.44,65.73,66.22,70724.0,66.27,66.44,65.73,66.22,70724.0
2025-03-03 10:30:00,66.28,66.54,66.07,66.22,64407.0,66.28,66.54,66.07,66.22,64407.0
2025-03-03 11:00:00,66.23,66.33,65.9,65.95,57221.0,66.23,66.33,65.9,65.95,57221.0
2025-03-03 11:30:00,65.97,66.1,65.89,66.06,60023.0,65.97,66.1,65.89,66.06,60023.0
2025-03-03 12:00:00,66.06,66.12,65.98,66.01,48500.0,66.06,66.12,65.98,66.01,48500.0
2025-03-03 12:30:00,66.01,66.04,65.75,65.76,42197.0,66.01,66.04,65.75,65.76,42197.0
2025-03-03 13:00:00,65.75,65.75,65.4,65.48,44906.0,65.75,65.75,65.4,65.48,44906.0
2025-03-03 13:30:00,65.44,65.77,65.4,65.42,49701.0,65.44,65.77,65.4,65.42,49701.0
2025-03-03 14:00:00,65.41,65.6,65.41,65.43,57714.0,65.41,65.6,65.41,65.43,57714.0
2025-03-03 14:30:00,65.43,65.62,64.49,64.53,143508.0,65.43,65.62,64.49,64.53,143508.0
2025-03-03 15:00:00,64.48,64.53,63.02,63.05,479942.0,64.48,64.53,63.02,63.05,479942.0
2025-03-03 15:30:00,63.04,64.08,63.04,64.04,1138764.0,63.04,64.08,63.04,64.04,1138764.0
2025-03-04 09:30:00,62.91,63.17,61.85,61.97,651837.0,62.91,63.17,61.85,61.97,651837.0
2025-03-04 10:00:00,61.97,62.64,61.87,62.61,795452.0,61.97,62.64,61.87,62.61,795452.0
2025-03-04 10:30:00,62.59,62.75,62.12,62.41,266528.0,62.59,62.75,62.12,62.41,266528.0
2025-03-04 11:00:00,62.41,62.64,62.22,62.41,147783.0,62.41,62.64,62.22,62.41,147783.0
2025-03-04 11:30:00,62.42,62.73,62.27,62.36,150361.0,62.42,62.73,62.27,62.36,150361.0
2025-03-04 12:00:00,62.39,63.07,62.36,62.99,198529.0,62.39,63.07,62.36,62.99,198529.0
2025-03-04 12:30:00,62.99,63.11,62.8,62.85,73285.0,62.99,63.11,62.8,62.85,73285.0
2025-03-04 13:00:00,62.85,63.21,62.85,63.05,48221.0,62.85,63.21,62.85,63.05,48221.0
2025-03-04 13:30:00,63.05,63.29,63.0,63.27,62010.0,63.05,63.29,63.0,63.27,62010.0
2025-03-04 14:00:00,63.28,63.67,63.28,63.44,125271.0,63.28,63.67,63.28,63.44,125271.0
2025-03-04 14:30:00,63.43,63.55,63.15,63.52,84859.0,63.43,63.55,63.15,63.52,84859.0
2025-03-04 15:00:00,63.5,63.66,63.37,63.44,98549.0,63.5,63.66,63.37,63.44,98549.0
2025-03-04 15:30:00,63.47,63.51,62.66,62.8,755674.0,63.47,63.51,62.66,62.8,755674.0
2025-03-05 09:30:00,64.12,64.7,63.97,64.59,224982.0,64.12,64.7,63.97,64.59,224982.0
2025-03-05 10:00:00,64.68,65.07,64.21,64.47,164629.0,64.68,65.07,64.21,64.47,164629.0
2025-03-05 10:30:00,64.5,64.76,64.45,64.53,105219.0,64.5,64.76,64.45,64.53,105219.0
2025-03-05 11:00:00,64.52,64.52,64.17,64.21,133401.0,64.52,64.52,64.17,64.21,133401.0
2025-03-05 11:30:00,64.23,64.8,64.0,64.67,130705.0,64.23,64.8,64.0,64.67,130705.0
2025-03-05 12:00:00,64.68,64.77,64.35,64.55,139785.0,64.68,64.77,64.35,64.55,139785.0
2025-03-05 12:30:00,64.56,64.71,64.44,64.64,67123.0,64.56,64.71,64.44,64.64,67123.0
2025-03-05 13:00:00,64.62,64.73,64.32,64.71,122319.0,64.62,64.73,64.32,64.71,122319.0
2025-03-05 13:30:00,64.64,65.19,64.55,65.07,93129.0,64.64,65.19,64.55,65.07,93129.0
2025-03-05 14:00:00,65.07,65.32,64.94,65.2,273178.0,65.07,65.32,64.94,65.2,273178.0
2025-03-05 14:30:00,65.22,65.6,65.2,65.29,208858.0,65.22,65.6,65.2,65.29,208858.0
2025-03-05 15:00:00,65.27,65.54,65.07,65.23,229081.0,65.27,65.54,65.07,65.23,229081.0
2025-03-05 15:30:00,65.22,65.45,64.92,65.05,812417.0,65.22,65.45,64.92,65.05,812417.0
2025-03-06 09:30:00,64.72,65.35,64.39,64.65,179074.0,64.72,65.35,64.39,64.65,179074.0
2025-03-06 10:00:00,64.61,65.47,64.61,64.99,143692.0,64.61,65.47,64.61,64.99,143692.0
2025-03-06 10:30:00,65.0,65.65,65.0,65.63,142146.0,65.0,65.65,65.0,65.63,142146.0
2025-03-06 11:00:00,65.65,65.73,65.27,65.51,99011.0,65.65,65.73,65.27,65.51,99011.0
2025-03-06 11:30:00,65.5,65.69,65.04,65.11,114844.0,65.5,65.69,65.04,65.11,114844.0
2025-03-06 12:00:00,65.09,65.2,64.76,64.8,132533.0,65.09,65.2,64.76,64.8,132533.0
2025-03-06 12:30:00,64.78,64.97,64.55,64.73,267585.0,64.78,64.97,64.55,64.73,267585.0
2025-03-06 13:00:00,64.73,65.04,64.68,64.88,72273.0,64.73,65.04,64.68,64.88,72273.0
2025-03-06 13:30:00,64.89,65.0,64.71,64.9,65859.0,64.89,65.0,64.71,64.9,65859.0
2025-03-06 14:00:00,64.91,65.17,64.89,65.02,107083.0,64.91,65.17,64.89,65.02,107083.0
2025-03-06 14:30:00,65.0,65.51,64.74,64.75,78812.0,65.0,65.51,64.74,64.75,78812.0
2025-03-06 15:00:00,64.74,65.43,64.71,64.84,198310.0,64.74,65.43,64.71,64.84,198310.0
2025-03-06 15:30:00,64.84,65.3,64.83,65.14,357992.0,64.84,65.3,64.83,65.14,357992.0
2025-03-07 09:30:00,65.1,66.18,65.1,66.03,142972.0,65.1,66.18,65.1,66.03,142972.0
2025-03-07 10:00:00,66.01,66.23,65.71,65.97,186626.0,66.01,66.23,65.71,65.97,186626.0
2025-03-07 10:30:00,65.97,66.0,65.3,65.66,206869.0,65.97,66.0,65.3,65.66,206869.0
2025-03-07 11:00:00,65.7,65.81,65.42,65.42,136969.0,65.7,65.81,65.42,65.42,136969.0
2025-03-07 11:30:00,65.44,65.64,65.3,65.6,105665.0,65.44,65.64,65.3,65.6,105665.0
2025-03-07 12:00:00,65.61,65.7,65.19,65.54,234632.0,65.61,65.7,65.19,65.54,234632.0
2025-03-07 12:30:00,65.48,66.17,65.44,65.8,126757.0,65.48,66.17,65.44,65.8,126757.0
2025-03-07 13:00:00,65.82,66.16,65.81,66.06,112097.0,65.82,66.16,65.81,66.06,112097.0
2025-03-07 13:30:00,66.04,66.69,66.04,66.56,245493.0,66.04,66.69,66.04,66.56,245493.0
2025-03-07 14:00:00,66.59,66.73,66.46,66.51,120634.0,66.59,66.73,66.46,66.51,120634.0
2025-03-07 14:30:00,66.51,66.84,66.48,66.7,91263.0,66.51,66.84,66.48,66.7,91263.0
2025-03-07 15:00:00,66.7,67.21,66.67,66.97,241023.0,66.7,67.21,66.67,66.97,241023.0
2025-03-07 15:30:00,66.96,67.03,66.7,66.85,554360.0,66.96,67.03,66.7,66.85,554360.0
2025-03-10 09:30:00,65.5,66.54,65.36,66.06,179287.0,65.5,66.54,65.36,66.06,179287.0
2025-03-10 10:00:00,66.01,66.23,65.19,65.31,137734.0,66.01,66.23,65.19,65.31,137734.0
2025-03-10 10:30:00,65.27,65.34,64.87,65.18,346508.0,65.27,65.34,64.87,65.18,346508.0
2025-03-10 11:00:00,65.15,65.39,65.09,65.18,185629.0,65.15,65.39,65.09,65.18,185629.0
2025-03-10 11:30:00,65.2,65.44,64.84,64.87,132695.0,65.2,65.44,64.84,64.87,132695.0
2025-03-10 12:00:00,64.88,65.09,64.78,65.03,173586.0,64.88,65.09,64.78,65.03,173586.0
2025-03-10 12:30:00,65.03,65.39,65.0,65.02,86242.0,65.03,65.39,65.0,65.02,86242.0
2025-03-10 13:00:00,65.06,65.12,64.71,64.95,89959.0,65.06,65.12,64.71,64.95,89959.0
2025-03-10 13:30:00,64.93,64.93,64.45,64.48,89749.0,64.93,64.93,64.45,64.48,89749.0
2025-03-10 14:00:00,64.51,64.81,64.49,64.62,183058.0,64.51,64.81,64.49,64.62,183058.0
2025-03-10 14:30:00,64.62,64.69,64.17,64.2,123490.0,64.62,64.69,64.17,64.2,123490.0
2025-03-10 15:00:00,64.2,64.69,64.03,64.46,221398.0,64.2,64.69,64.03,64.46,221398.0
2025-03-10 15:30:00,64.48,64.85,64.32,64.34,645907.0,64.48,64.85,64.32,64.34,645907.0
2025-03-11 09:30:00,64.73,65.2,64.03,64.2,293850.0,64.73,65.2,64.03,64.2,293850.0
2025-03-11 10:00:00,64.1,64.81,63.37,63.44,129378.0,64.1,64.81,63.37,63.44,129378.0
2025-03-11 10:30:00,63.46,63.57,63.17,63.46,224743.0,63.46,63.57,63.17,63.46,224743.0
2025-03-11 11:00:00,63.42,64.07,63.33,63.8,190924.0,63.42,64.07,63.33,63.8,190924.0
2025-03-11 11:30:00,63.78,64.08,63.7,63.72,121016.0,63.78,64.08,63.7,63.72,121016.0
2025-03-11 12:00:00,63.73,63.83,63.24,63.48,92680.0,63.73,63.83,63.24,63.48,92680.0
2025-03-11 12:30:00,63.51,63.81,63.33,63.41,75782.0,63.51,63.81,63.33,63.41,75782.0
2025-03-11 13:00:00,63.41,63.47,63.13,63.15,97003.0,63.41,63.47,63.13,63.15,97003.0
2025-03-11 13:30:00,63.1,63.29,62.89,62.96,215162.0,63.1,63.29,62.89,62.96,215162.0
2025-03-11 14:00:00,62.91,63.58,62.91,63.56,338575.0,62.91,63.58,62.91,63.56,338575.0
2025-03-11 14:30:00,63.57,63.94,63.43,63.73,280959.0,63.57,63.94,63.43,63.73,280959.0
2025-03-11 15:00:00,63.74,64.12,63.43,63.71,283903.0,63.74,64.12,63.43,63.71,283903.0
2025-03-11 15:30:00,63.71,63.83,63.18,63.19,595340.0,63.71,63.83,63.18,63.19,595340.0
2025-03-12 09:30:00,63.82,63.95,62.48,62.65,177561.0,63.82,63.95,62.48,62.65,177561.0
2025-03-12 10:00:00,62.66,63.08,62.48,62.66,189221.0,62.66,63.08,62.48,62.66,189221.0
2025-03-12 10:30:00,62.66,62.94,62.42,62.7,161944.0,62.66,62.94,62.42,62.7,161944.0
2025-03-12 11:00:00,62.73,63.07,62.55,63.02,101274.0,62.73,63.07,62.55,63.02,101274.0
2025-03-12 11:30:00,63.04,63.21,62.94,63.16,84865.0,63.04,63.21,62.94,63.16,84865.0
2025-03-12 12:00:00,63.16,63.46,63.06,63.4,83012.0,63.16,63.46,63.06,63.4,83012.0
2025-03-12 12:30:00,63.45,63.61,63.24,63.34,100329.0,63.45,63.61,63.24,63.34,100329.0
2025-03-12 13:00:00,63.37,63.41,63.17,63.33,56464.0,63.37,63.41,63.17,63.33,56464.0
2025-03-12 13:30:00,63.33,63.53,63.18,63.22,81070.0,63.33,63.53,63.18,63.22,81070.0
2025-03-12 14:00:00,63.22,64.38,63.19,64.31,244625.0,63.22,64.38,63.19,64.31,244625.0
2025-03-12 14:30:00,64.33,64.4,64.12,64.22,139575.0,64.33,64.4,64.12,64.22,139575.0
2025-03-12 15:00:00,64.21,64.32,63.86,63.88,145293.0,64.21,64.32,63.86,63.88,145293.0
2025-03-12 15:30:00,63.89,64.0,63.68,63.75,413251.0,63.89,64.0,63.68,63.75,413251.0
2025-03-13 09:30:00,63.13,64.21,63.11,63.14,120026.0,63.13,64.21,63.11,63.14,120026.0
2025-03-13 10:00:00,63.21,63.57,63.02,63.17,194944.0,63.21,63.57,63.02,63.17,194944.0
2025-03-13 10:30:00,63.17,63.35,62.79,62.98,87150.0,63.17,63.35,62.79,62.98,87150.0
2025-03-13 11:00:00,62.97,63.17,62.82,63.06,100515.0,62.97,63.17,62.82,63.06,100515.0
2025-03-13 11:30:00,63.06,63.14,62.26,62.3,134086.0,63.06,63.14,62.26,62.3,134086.0
2025-03-13 12:00:00,62.32,62.8,62.32,62.73,101578.0,62.32,62.8,62.32,62.73,101578.0
2025-03-13 12:30:00,62.71,63.03,62.64,62.97,132330.0,62.71,63.03,62.64,62.97,132330.0
2025-03-13 13:00:00,62.97,63.01,62.68,62.86,112470.0,62.97,63.01,62.68,62.86,112470.0
2025-03-13 13:30:00,62.84,62.86,62.53,62.54,140310.0,62.84,62.86,62.53,62.54,140310.0
2025-03-13 14:00:00,62.55,62.85,62.52,62.72,128275.0,62.55,62.85,62.52,62.72,128275.0
2025-03-13 14:30:00,62.73,62.8,62.63,62.75,153544.0,62.73,62.8,62.63,62.75,153544.0
2025-03-13 15:00:00,62.73,62.86,62.22,62.28,133299.0,62.73,62.86,62.22,62.28,133299.0
2025-03-13 15:30:00,62.28,62.47,62.06,62.18,770461.0,62.28,62.47,62.06,62.18,770461.0
2025-03-14 09:30:00,62.87,63.53,62.85,63.4,198980.0,62.87,63.53,62.85,63.4,198980.0
2025-03-14 10:00:00,63.35,63.5,62.79,63.34,140989.0,63.35,63.5,62.79,63.34,140989.0
2025-03-14 10:30:00,63.34,63.51,63.25,63.38,193204.0,63.34,63.51,63.25,63.38,193204.0
2025-03-14 11:00:00,63.4,63.56,63.34,63.46,139010.0,63.4,63.56,63.34,63.46,139010.0
2025-03-14 11:30:00,63.43,63.63,63.42,63.54,103267.0,63.43,63.63,63.42,63.54,103267.0
2025-03-14 12:00:00,63.56,63.57,63.08,63.11,194447.0,63.56,63.57,63.08,63.11,194447.0
2025-03-14 12:30:00,63.07,63.55,63.06,63.43,112159.0,63.07,63.55,63.06,63.43,112159.0
2025-03-14 13:00:00,63.45,63.52,63.23,63.27,120100.0,63.45,63.52,63.23,63.27,120100.0
2025-03-14 13:30:00,63.27,63.32,63.1,63.13,72487.0,63.27,63.32,63.1,63.13,72487.0
2025-03-14 14:00:00,63.14,63.44,63.12,63.41,236046.0,63.14,63.44,63.12,63.41,236046.0
2025-03-14 14:30:00,63.41,63.63,63.41,63.61,155593.0,63.41,63.63,63.41,63.61,155593.0
2025-03-14 15:00:00,63.6,63.63,63.35,63.38,149392.0,63.6,63.63,63.35,63.38,149392.0
2025-03-14 15:30:00,63.39,63.51,63.17,63.21,653230.0,63.39,63.51,63.17,63.21,653230.0
2025-03-17 09:30:00,62.96,64.0,62.6,62.7,147460.0,62.96,64.0,62.6,62.7,147460.0
2025-03-17 10:00:00,62.56,62.83,62.46,62.54,108621.0,62.56,62.83,62.46,62.54,108621.0
2025-03-17 10:30:00,62.44,62.68,62.37,62.6,97353.0,62.44,62.68,62.37,62.6,97353.0
2025-03-17 11:00:00,62.66,62.82,62.54,62.66,130547.0,62.66,62.82,62.54,62.66,130547.0
2025-03-17 11:30:00,62.68,62.69,62.49,62.58,102853.0,62.68,62.69,62.49,62.58,102853.0
2025-03-17 12:00:00,62.57,62.84,62.48,62.82,101251.0,62.57,62.84,62.48,62.82,101251.0
2025-03-17 12:30:00,62.8,62.87,62.7,62.86,59314.0,62.8,62.87,62.7,62.86,59314.0
2025-03-17 13:00:00,62.87,62.88,62.71,62.8,61526.0,62.87,62.88,62.71,62.8,61526.0
2025-03-17 13:30:00,62.81,62.87,62.78,62.83,96783.0,62.81,62.87,62.78,62.83,96783.0
2025-03-17 14:00:00,62.83,63.01,62.83,62.91,112444.0,62.83,63.01,62.83,62.91,112444.0
2025-03-17 14:30:00,62.89,63.02,62.85,62.87,76052.0,62.89,63.02,62.85,62.87,76052.0
2025-03-17 15:00:00,62.87,63.08,62.8,63.05,98834.0,62.87,63.08,62.8,63.05,98834.0
2025-03-17 15:30:00,63.05,63.05,62.64,62.66,388331.0,63.05,63.05,62.64,62.66,388331.0
2025-03-18 09:30:00,62.8,62.99,62.33,62.8,234933.0,62.8,62.99,62.33,62.8,234933.0
2025-03-18 10:00:00,62.8,63.15,62.72,62.98,148094.0,62.8,63.15,62.72,62.98,148094.0
2025-03-18 10:30:00,62.99,63.08,62.7,62.75,67735.0,62.99,63.08,62.7,62.75,67735.0
2025-03-18 11:00:00,62.76,62.8,62.42,62.42,80832.0,62.76,62.8,62.42,62.42,80832.0
2025-03-18 11:30:00,62.41,62.65,62.38,62.46,96278.0,62.41,62.65,62.38,62.46,96278.0
2025-03-18 12:00:00,62.44,62.6,62.41,62.58,120996.0,62.44,62.6,62.41,62.58,120996.0
2025-03-18 12:30:00,62.59,62.68,62.41,62.64,96171.0,62.59,62.68,62.41,62.64,96171.0
2025-03-18 13:00:00,62.64,62.74,62.36,62.65,153820.0,62.64,62.74,62.36,62.65,153820.0
2025-03-18 13:30:00,62.63,62.9,62.55,62.56,140503.0,62.63,62.9,62.55,62.56,140503.0
2025-03-18 14:00:00,62.56,62.89,62.48,62.69,135505.0,62.56,62.89,62.48,62.69,135505.0
2025-03-18 14:30:00,62.69,62.83,62.62,62.7,119732.0,62.69,62.83,62.62,62.7,119732.0
2025-03-18 15:00:00,62.7,62.81,62.65,62.79,119528.0,62.7,62.81,62.65,62.79,119528.0
2025-03-18 15:30:00,62.79,62.95,62.64,62.84,527275.0,62.79,62.95,62.64,62.84,527275.0
2025-03-19 09:30:00,63.14,63.36,62.46,62.52,118174.0,63.14,63.36,62.46,62.52,118174.0
2025-03-19 10:00:00,62.47,62.67,62.38,62.56,73149.0,62.47,62.67,62.38,62.56,73149.0
2025-03-19 10:30:00,62.54,62.67,62.46,62.5,43723.0,62.54,62.67,62.46,62.5,43723.0
2025-03-19 11:00:00,62.52,62.59,62.37,62.44,52854.0,62.52,62.59,62.37,62.44,52854.0
2025-03-19 11:30:00,62.47,62.58,62.43,62.49,35046.0,62.47,62.58,62.43,62.49,35046.0
2025-03-19 12:00:00,62.52,62.55,62.42,62.45,36208.0,62.52,62.55,62.42,62.45,36208.0
2025-03-19 12:30:00,62.45,62.54,62.36,62.42,43839.0,62.45,62.54,62.36,62.42,43839.0
2025-03-19 13:00:00,62.43,62.46,62.28,62.36,33788.0,62.43,62.46,62.28,62.36,33788.0
2025-03-19 13:30:00,62.37,62.54,62.33,62.45,68982.0,62.37,62.54,62.33,62.45,68982.0
2025-03-19 14:00:00,62.44,62.9,62.34,62.81,125649.0,62.44,62.9,62.34,62.81,125649.0
2025-03-19 14:30:00,62.82,62.94,62.61,62.69,163253.0,62.82,62.94,62.61,62.69,163253.0
2025-03-19 15:00:00,62.66,62.86,62.47,62.55,192283.0,62.66,62.86,62.47,62.55,192283.0
2025-03-19 15:30:00,62.51,62.77,62.5,62.7,406611.0,62.51,62.77,62.5,62.7,406611.0
2025-03-20 09:30:00,62.23,62.82,62.2,62.65,101959.0,62.23,62.82,62.2,62.65,101959.0
2025-03-20 10:00:00,62.66,62.92,62.65,62.78,109063.0,62.66,62.92,62.65,62.78,109063.0
2025-03-20 10:30:00,62.79,62.87,62.52,62.86,86774.0,62.79,62.87,62.52,62.86,86774.0
2025-03-20 11:00:00,62.86,62.91,62.65,62.77,64735.0,62.86,62.91,62.65,62.77,64735.0
2025-03-20 11:30:00,62.77,62.8,62.58,62.58,54405.0,62.77,62.8,62.58,62.58,54405.0
2025-03-20 12:00:00,62.56,62.7,62.39,62.41,41171.0,62.56,62.7,62.39,62.41,41171.0
2025-03-20 12:30:00,62.39,62.5,62.22,62.29,35181.0,62.39,62.5,62.22,62.29,35181.0
2025-03-20 13:00:00,62.32,62.56,62.29,62.4,45141.0,62.32,62.56,62.29,62.4,45141.0
2025-03-20 13:30:00,62.42,62.58,62.35,62.38,70827.0,62.42,62.58,62.35,62.38,70827.0
2025-03-20 14:00:00,62.4,62.52,62.38,62.39,87400.0,62.4,62.52,62.38,62.39,87400.0
2025-03-20 14:30:00,62.37,62.5,62.28,62.36,56239.0,62.37,62.5,62.28,62.36,56239.0
2025-03-20 15:00:00,62.38,62.67,62.38,62.48,97782.0,62.38,62.67,62.38,62.48,97782.0
2025-03-20 15:30:00,62.48,62.69,62.42,62.48,430399.0,62.48,62.69,62.42,62.48,430399.0
2025-03-21 09:30:00,61.72,62.12,61.09,61.84,302596.0,61.72,62.12,61.09,61.84,302596.0
2025-03-21 10:00:00,61.82,61.88,61.54,61.84,128519.0,61.82,61.88,61.54,61.84,128519.0
2025-03-21 10:30:00,61.85,62.1,61.7,61.98,47338.0,61.85,62.1,61.7,61.98,47338.0
2025-03-21 11:00:00,61.98,62.31,61.96,62.07,47926.0,61.98,62.31,61.96,62.07,47926.0
2025-03-21 11:30:00,62.09,62.24,61.89,61.93,45234.0,62.09,62.24,61.89,61.93,45234.0
2025-03-21 12:00:00,61.9,62.4,61.9,62.19,60707.0,61.9,62.4,61.9,62.19,60707.0
2025-03-21 12:30:00,62.16,62.45,62.15,62.45,39794.0,62.16,62.45,62.15,62.45,39794.0
2025-03-21 13:00:00,62.45,62.52,62.33,62.38,43968.0,62.45,62.52,62.33,62.38,43968.0
2025-03-21 13:30:00,62.33,62.55,62.22,62.45,50637.0,62.33,62.55,62.22,62.45,50637.0
2025-03-21 14:00:00,62.45,62.48,62.26,62.29,76063.0,62.45,62.48,62.26,62.29,76063.0
2025-03-21 14:30:00,62.28,62.51,62.26,62.49,97784.0,62.28,62.51,62.26,62.49,97784.0
2025-03-21 15:00:00,62.49,62.6,62.24,62.45,119006.0,62.49,62.6,62.24,62.45,119006.0
2025-03-21 15:30:00,62.44,62.54,62.08,62.45,677025.0,62.44,62.54,62.08,62.45,677025.0
2025-03-24 09:30:00,63.09,63.66,62.49,63.27,168751.0,63.09,63.66,62.49,63.27,168751.0
2025-03-24 10:00:00,63.27,63.66,63.25,63.47,89635.0,63.27,63.66,63.25,63.47,89635.0
2025-03-24 10:30:00,63.45,63.64,63.33,63.55,189790.0,63.45,63.64,63.33,63.55,189790.0
2025-03-24 11:00:00,63.51,63.74,63.47,63.69,70570.0,63.51,63.74,63.47,63.69,70570.0
2025-03-24 11:30:00,63.69,63.7,63.44,63.5,132176.0,63.69,63.7,63.44,63.5,132176.0
2025-03-24 12:00:00,63.49,63.88,63.45,63.48,145208.0,63.49,63.88,63.45,63.48,145208.0
2025-03-24 12:30:00,63.46,63.53,63.35,63.44,57818.0,63.46,63.53,63.35,63.44,57818.0
2025-03-24 13:00:00,63.43,63.55,63.39,63.52,83815.0,63.43,63.55,63.39,63.52,83815.0
2025-03-24 13:30:00,63.52,63.9,63.45,63.83,126460.0,63.52,63.9,63.45,63.83,126460.0
2025-03-24 14:00:00,63.79,63.81,63.46,63.55,80286.0,63.79,63.81,63.46,63.55,80286.0
2025-03-24 14:30:00,63.55,63.88,63.52,63.88,134850.0,63.55,63.88,63.52,63.88,134850.0
2025-03-24 15:00:00,63.85,63.98,63.76,63.79,115781.0,63.85,63.98,63.76,63.79,115781.0
2025-03-24 15:30:00,63.78,63.91,63.71,63.91,780986.0,63.78,63.91,63.71,63.91,780986.0
2025-03-25 09:30:00,64.6,64.71,63.86,63.89,74045.0,64.6,64.71,63.86,63.89,74045.0
2025-03-25 10:00:00,63.88,64.28,63.8,64.26,48435.0,63.88,64.28,63.8,64.26,48435.0
2025-03-25 10:30:00,64.24,64.44,64.12,64.12,54463.0,64.24,64.44,64.12,64.12,54463.0
2025-03-25 11:00:00,64.15,64.31,64.06,64.27,26132.0,64.15,64.31,64.06,64.27,26132.0
2025-03-25 11:30:00,64.28,64.52,64.18,64.23,45560.0,64.28,64.52,64.18,64.23,45560.0
2025-03-25 12:00:00,64.25,64.37,64.17,64.27,41496.0,64.25,64.37,64.17,64.27,41496.0
2025-03-25 12:30:00,64.25,64.41,64.24,64.38,17067.0,64.25,64.41,64.24,64.38,17067.0
2025-03-25 13:00:00,64.4,64.42,64.28,64.31,15769.0,64.4,64.42,64.28,64.31,15769.0
2025-03-25 13:30:00,64.31,64.35,64.22,64.23,24726.0,64.31,64.35,64.22,64.23,24726.0
2025-03-25 14:00:00,64.23,64.25,64.09,64.09,36902.0,64.23,64.25,64.09,64.09,36902.0
2025-03-25 14:30:00,64.09,64.3,64.04,64.29,58808.0,64.09,64.3,64.04,64.29,58808.0
2025-03-25 15:00:00,64.28,64.62,64.28,64.3,98564.0,64.28,64.62,64.28,64.3,98564.0
2025-03-25 15:30:00,64.3,64.6,64.07,64.49,440666.0,64.3,64.6,64.07,64.49,440666.0
2025-03-26 09:30:00,64.31,65.29,64.31,64.87,104649.0,64.31,65.29,64.31,64.87,104649.0
2025-03-26 10:00:00,64.92,65.33,64.9,65.26,94170.0,64.92,65.33,64.9,65.26,94170.0
2025-03-26 10:30:00,65.21,65.21,64.97,64.98,73553.0,65.21,65.21,64.97,64.98,73553.0
2025-03-26 11:00:00,65.0,65.14,64.82,64.87,57317.0,65.0,65.14,64.82,64.87,57317.0
2025-03-26 11:30:00,64.87,65.03,64.71,64.8,55705.0,64.87,65.03,64.71,64.8,55705.0
2025-03-26 12:00:00,64.8,64.83,64.64,64.81,53578.0,64.8,64.83,64.64,64.81,53578.0
2025-03-26 12:30:00,64.81,64.96,64.71,64.73,57101.0,64.81,64.96,64.71,64.73,57101.0
2025-03-26 13:00:00,64.69,64.82,64.43,64.44,66018.0,64.69,64.82,64.43,64.44,66018.0
2025-03-26 13:30:00,64.41,64.83,64.27,64.62,189513.0,64.41,64.83,64.27,64.62,189513.0
2025-03-26 14:00:00,64.62,65.49,64.61,65.27,280691.0,64.62,65.49,64.61,65.27,280691.0
2025-03-26 14:30:00,65.24,65.36,65.06,65.09,167917.0,65.24,65.36,65.06,65.09,167917.0
2025-03-26 15:00:00,65.11,65.35,65.11,65.29,143490.0,65.11,65.35,65.11,65.29,143490.0
2025-03-26 15:30:00,65.3,65.83,65.26,65.79,620060.0,65.3,65.83,65.26,65.79,620060.0
2025-03-27 09:30:00,63.9,63.9,61.65,62.73,577612.0,63.9,63.9,61.65,62.73,577612.0
2025-03-27 10:00:00,62.71,63.12,62.11,62.48,358500.0,62.71,63.12,62.11,62.48,358500.0
2025-03-27 10:30:00,62.46,62.55,61.69,61.98,395390.0,62.46,62.55,61.69,61.98,395390.0
2025-03-27 11:00:00,62.02,62.59,61.97,62.2,121493.0,62.02,62.59,61.97,62.2,121493.0
2025-03-27 11:30:00,62.2,62.32,61.93,62.12,374327.0,62.2,62.32,61.93,62.12,374327.0
2025-03-27 12:00:00,62.11,62.15,61.64,62.12,370196.0,62.11,62.15,61.64,62.12,370196.0
2025-03-27 12:30:00,62.14,62.4,61.99,62.09,102042.0,62.14,62.4,61.99,62.09,102042.0
2025-03-27 13:00:00,62.09,62.55,62.0,62.3,151086.0,62.09,62.55,62.0,62.3,151086.0
2025-03-27 13:30:00,62.31,62.64,62.3,62.54,202203.0,62.31,62.64,62.3,62.54,202203.0
2025-03-27 14:00:00,62.52,63.03,62.49,62.74,195904.0,62.52,63.03,62.49,62.74,195904.0
2025-03-27 14:30:00,62.72,62.83,62.44,62.48,378541.0,62.72,62.83,62.44,62.48,378541.0
2025-03-27 15:00:00,62.49,62.65,62.35,62.57,354695.0,62.49,62.65,62.35,62.57,354695.0
2025-03-27 15:30:00,62.57,62.76,62.09,62.27,1439591.0,62.57,62.76,62.09,62.27,1439591.0
2025-03-28 09:30:00,62.14,62.58,61.57,61.7,206787.0,62.14,62.58,61.57,61.7,206787.0
2025-03-28 10:00:00,61.62,62.0,61.06,61.25,349106.0,61.62,62.0,61.06,61.25,349106.0
2025-03-28 10:30:00,61.25,61.26,60.79,60.95,416513.0,61.25,61.26,60.79,60.95,416513.0
2025-03-28 11:00:00,60.9,61.22,60.87,61.17,310013.0,60.9,61.22,60.87,61.17,310013.0
2025-03-28 11:30:00,61.13,61.35,61.1,61.2,138925.0,61.13,61.35,61.1,61.2,138925.0
2025-03-28 12:00:00,61.2,61.35,60.98,61.07,154081.0,61.2,61.35,60.98,61.07,154081.0
2025-03-28 12:30:00,61.07,61.12,60.79,61.1,263026.0,61.07,61.12,60.79,61.1,263026.0
2025-03-28 13:00:00,61.07,61.09,60.37,60.41,152352.0,61.07,61.09,60.37,60.41,152352.0
2025-03-28 13:30:00,60.44,60.67,60.2,60.66,207814.0,60.44,60.67,60.2,60.66,207814.0
2025-03-28 14:00:00,60.64,60.78,60.39,60.42,138902.0,60.64,60.78,60.39,60.42,138902.0
2025-03-28 14:30:00,60.42,60.58,60.34,60.53,187855.0,60.42,60.58,60.34,60.53,187855.0
2025-03-28 15:00:00,60.57,60.82,60.46,60.61,188654.0,60.57,60.82,60.46,60.61,188654.0
2025-03-28 15:30:00,60.61,60.94,60.55,60.61,541354.0,60.61,60.94,60.55,60.61,541354.0
2025-03-31 09:30:00,59.72,59.99,59.34,59.63,299019.0,59.72,59.99,59.34,59.63,299019.0
2025-03-31 10:00:00,59.67,60.02,58.93,58.94,253678.0,59.67,60.02,58.93,58.94,253678.0
2025-03-31 10:30:00,58.95,59.42,58.93,59.25,156763.0,58.95,59.42,58.93,59.25,156763.0
2025-03-31 11:00:00,59.26,59.36,59.05,59.29,167570.0,59.26,59.36,59.05,59.29,167570.0
2025-03-31 11:30:00,59.29,59.7,59.27,59.46,135751.0,59.29,59.7,59.27,59.46,135751.0
2025-03-31 12:00:00,59.49,59.5,58.86,59.26,120189.0,59.49,59.5,58.86,59.26,120189.0
2025-03-31 12:30:00,59.26,59.56,59.24,59.44,77001.0,59.26,59.56,59.24,59.44,77001.0
2025-03-31 13:00:00,59.41,59.56,59.15,59.35,102025.0,59.41,59.56,59.15,59.35,102025.0
2025-03-31 13:30:00,59.35,59.43,59.18,59.3,108705.0,59.35,59.43,59.18,59.3,108705.0
2025-03-31 14:00:00,59.3,59.83,59.3,59.61,133748.0,59.3,59.83,59.3,59.61,133748.0
2025-03-31 14:30:00,59.61,59.73,59.54,59.59,102892.0,59.61,59.73,59.54,59.59,102892.0
2025-03-31 15:00:00,59.57,59.79,59.53,59.56,124743.0,59.57,59.79,59.53,59.56,124743.0
2025-03-31 15:30:00,59.55,59.98,59.46,59.51,453036.0,59.55,59.98,59.46,59.51,453036.0
2025-04-01 09:30:00,59.56,59.69,58.55,58.55,239146.0,59.56,59.69,58.55,58.55,239146.0
2025-04-01 10:00:00,58.54,58.77,58.18,58.41,95382.0,58.54,58.77,58.18,58.41,95382.0
2025-04-01 10:30:00,58.42,59.69,58.42,59.64,116499.0,58.42,59.69,58.42,59.64,116499.0
2025-04-01 11:00:00,59.64,60.0,59.52,59.89,123588.0,59.64,60.0,59.52,59.89,123588.0
2025-04-01 11:30:00,59.89,59.89,59.62,59.79,47125.0,59.89,59.89,59.62,59.79,47125.0
2025-04-01 12:00:00,59.77,59.93,59.63,59.65,31745.0,59.77,59.93,59.63,59.65,31745.0
2025-04-01 12:30:00,59.63,59.7,59.41,59.63,39237.0,59.63,59.7,59.41,59.63,39237.0
2025-04-01 13:00:00,59.63,59.75,59.39,59.4,54027.0,59.63,59.75,59.39,59.4,54027.0
2025-04-01 13:30:00,59.43,59.5,58.99,59.03,522377.0,59.43,59.5,58.99,59.03,522377.0
2025-04-01 14:00:00,59.02,59.16,58.92,59.04,61210.0,59.02,59.16,58.92,59.04,61210.0
2025-04-01 14:30:00,59.05,59.22,58.97,59.16,96828.0,59.05,59.22,58.97,59.16,96828.0
2025-04-01 15:00:00,59.14,59.29,59.05,59.14,89980.0,59.14,59.29,59.05,59.14,89980.0
2025-04-01 15:30:00,59.12,59.18,58.89,59.17,486748.0,59.12,59.18,58.89,59.17,486748.0
2025-04-02 09:30:00,58.74,59.81,58.27,58.98,99050.0,58.74,59.81,58.27,58.98,99050.0
2025-04-02 10:00:00,58.99,59.39,58.92,59.32,62138.0,58.99,59.39,58.92,59.32,62138.0
2025-04-02 10:30:00,59.31,59.51,59.28,59.45,93606.0,59.31,59.51,59.28,59.45,93606.0
2025-04-02 11:00:00,59.45,59.84,59.39,59.79,50776.0,59.45,59.84,59.39,59.79,50776.0
2025-04-02 11:30:00,59.79,60.05,59.72,59.76,52397.0,59.79,60.05,59.72,59.76,52397.0
2025-04-02 12:00:00,59.76,60.12,59.75,60.07,32293.0,59.76,60.12,59.75,60.07,32293.0
2025-04-02 12:30:00,60.09,60.64,60.06,60.62,89996.0,60.09,60.64,60.06,60.62,89996.0
2025-04-02 13:00:00,60.58,61.06,60.58,60.92,70550.0,60.58,61.06,60.58,60.92,70550.0
2025-04-02 13:30:00,60.92,60.93,60.47,60.65,64718.0,60.92,60.93,60.47,60.65,64718.0
2025-04-02 14:00:00,60.65,60.76,60.37,60.39,78378.0,60.65,60.76,60.37,60.39,78378.0
2025-04-02 14:30:00,60.38,60.79,60.38,60.48,84082.0,60.38,60.79,60.38,60.48,84082.0
2025-04-02 15:00:00,60.48,60.63,60.31,60.49,103934.0,60.48,60.63,60.31,60.49,103934.0
2025-04-02 15:30:00,60.47,60.83,60.44,60.77,336969.0,60.47,60.83,60.44,60.77,336969.0
2025-04-03 09:30:00,58.58,59.3,57.25,57.37,155053.0,58.58,59.3,57.25,57.37,155053.0
2025-04-03 10:00:00,57.29,57.58,56.8,56.89,128174.0,57.29,57.58,56.8,56.89,128174.0
2025-04-03 10:30:00,56.86,56.97,55.62,55.62,183405.0,56.86,56.97,55.62,55.62,183405.0
2025-04-03 11:00:00,55.57,55.75,55.2,55.58,244569.0,55.57,55.75,55.2,55.58,244569.0
2025-04-03 11:30:00,55.58,56.28,55.53,56.16,177030.0,55.58,56.28,55.53,56.16,177030.0
2025-04-03 12:00:00,56.15,56.56,56.15,56.53,109928.0,56.15,56.56,56.15,56.53,109928.0
2025-04-03 12:30:00,56.56,56.59,55.68,55.79,73611.0,56.56,56.59,55.68,55.79,73611.0
2025-04-03 13:00:00,55.76,55.84,55.33,55.43,134910.0,55.76,55.84,55.33,55.43,134910.0
2025-04-03 13:30:00,55.43,55.76,55.4,55.42,94066.0,55.43,55.76,55.4,55.42,94066.0
2025-04-03 14:00:00,55.44,55.52,55.24,55.51,158284.0,55.44,55.52,55.24,55.51,158284.0
2025-04-03 14:30:00,55.52,55.83,55.45,55.8,217287.0,55.52,55.83,55.45,55.8,217287.0
2025-04-03 15:00:00,55.8,55.94,55.45,55.51,192554.0,55.8,55.94,55.45,55.51,192554.0
2025-04-03 15:30:00,55.49,55.76,55.29,55.42,680246.0,55.49,55.76,55.29,55.42,680246.0
2025-04-04 09:30:00,53.07,53.67,51.16,51.83,554173.0,53.07,53.67,51.16,51.83,554173.0
2025-04-04 10:00:00,51.8,52.27,51.22,51.22,164163.0,51.8,52.27,51.22,51.22,164163.0
2025-04-04 10:30:00,51.17,51.43,50.1,50.95,182732.0,51.17,51.43,50.1,50.95,182732.0
2025-04-04 11:00:00,50.9,53.01,50.87,52.32,317034.0,50.9,53.01,50.87,52.32,317034.0
2025-04-04 11:30:00,52.32,52.63,51.81,51.93,106695.0,52.32,52.63,51.81,51.93,106695.0
2025-04-04 12:00:00,51.85,52.33,51.47,51.66,103209.0,51.85,52.33,51.47,51.66,103209.0
2025-04-04 12:30:00,51.62,51.86,51.49,51.62,129013.0,51.62,51.86,51.49,51.62,129013.0
2025-04-04 13:00:00,51.63,51.92,51.32,51.82,114086.0,51.63,51.92,51.32,51.82,114086.0
2025-04-04 13:30:00,51.86,52.79,51.65,52.75,277805.0,51.86,52.79,51.65,52.75,277805.0
2025-04-04 14:00:00,52.79,52.95,52.22,52.3,166970.0,52.79,52.95,52.22,52.3,166970.0
2025-04-04 14:30:00,52.32,52.83,52.26,52.69,132847.0,52.32,52.83,52.26,52.69,132847.0
2025-04-04 15:00:00,52.75,53.63,52.56,53.52,218054.0,52.75,53.63,52.56,53.52,218054.0
2025-04-04 15:30:00,53.48,53.77,52.96,53.01,886078.0,53.48,53.77,52.96,53.01,886078.0
2025-04-07 09:30:00,51.08,52.91,50.69,52.6,224800.0,51.08,52.91,50.69,52.6,224800.0
2025-04-07 10:00:00,52.56,55.06,52.23,52.47,471765.0,52.56,55.06,52.23,52.47,471765.0
2025-04-07 10:30:00,52.33,53.2,51.37,52.81,141119.0,52.33,53.2,51.37,52.81,141119.0
2025-04-07 11:00:00,52.81,53.21,51.27,51.43,201470.0,52.81,53.21,51.27,51.43,201470.0
2025-04-07 11:30:00,51.5,52.46,51.47,51.94,120366.0,51.5,52.46,51.47,51.94,120366.0
2025-04-07 12:00:00,51.88,51.88,51.13,51.72,94575.0,51.88,51.88,51.13,51.72,94575.0
2025-04-07 12:30:00,51.65,51.81,50.56,50.69,66780.0,51.65,51.81,50.56,50.69,66780.0
2025-04-07 13:00:00,50.76,51.95,50.67,51.91,141881.0,50.76,51.95,50.67,51.91,141881.0
2025-04-07 13:30:00,51.83,52.47,51.54,52.2,136184.0,51.83,52.47,51.54,52.2,136184.0
2025-04-07 14:00:00,52.25,52.35,51.58,51.63,111224.0,52.25,52.35,51.58,51.63,111224.0
2025-04-07 14:30:00,51.68,52.37,51.52,51.71,105383.0,51.68,52.37,51.52,51.71,105383.0
2025-04-07 15:00:00,51.71,52.21,51.59,51.7,191458.0,51.71,52.21,51.59,51.7,191458.0
2025-04-07 15:30:00,51.7,52.34,51.69,51.99,564683.0,51.7,52.34,51.69,51.99,564683.0
2025-04-08 09:30:00,53.43,53.56,52.38,53.03,148502.0,53.43,53.56,52.38,53.03,148502.0
2025-04-08 10:00:00,53.02,53.27,52.76,53.15,133459.0,53.02,53.27,52.76,53.15,133459.0
2025-04-08 10:30:00,53.15,53.32,52.25,52.25,111744.0,53.15,53.32,52.25,52.25,111744.0
2025-04-08 11:00:00,52.25,52.54,51.59,51.64,88658.0,52.25,52.54,51.59,51.64,88658.0
2025-04-08 11:30:00,51.64,52.09,51.55,51.89,128595.0,51.64,52.09,51.55,51.89,128595.0
2025-04-08 12:00:00,51.89,52.13,51.32,51.54,48036.0,51.89,52.13,51.32,51.54,48036.0
2025-04-08 12:30:00,51.54,51.62,50.34,50.36,74759.0,51.54,51.62,50.34,50.36,74759.0
2025-04-08 13:00:00,50.36,50.51,49.61,49.64,102258.0,50.36,50.51,49.61,49.64,102258.0
2025-04-08 13:30:00,49.67,50.33,49.56,49.98,88982.0,49.67,50.33,49.56,49.98,88982.0
2025-04-08 14:00:00,49.98,50.12,49.6,49.61,103438.0,49.98,50.12,49.6,49.61,103438.0
2025-04-08 14:30:00,49.65,50.38,49.45,49.48,110217.0,49.65,50.38,49.45,49.48,110217.0
2025-04-08 15:00:00,49.48,49.54,48.51,49.09,148299.0,49.48,49.54,48.51,49.09,148299.0
2025-04-08 15:30:00,49.06,49.45,48.34,49.39,769148.0,49.06,49.45,48.34,49.39,769148.0
2025-04-09 09:30:00,48.77,49.32,48.07,48.57,169127.0,48.77,49.32,48.07,48.57,169127.0
2025-04-09 10:00:00,48.66,49.15,47.91,48.21,246490.0,48.66,49.15,47.91,48.21,246490.0
2025-04-09 10:30:00,48.29,48.79,47.84,47.88,128969.0,48.29,48.79,47.84,47.88,128969.0
2025-04-09 11:00:00,47.87,48.32,47.78,48.23,149962.0,47.87,48.32,47.78,48.23,149962.0
2025-04-09 11:30:00,48.19,48.34,47.82,47.95,85317.0,48.19,48.34,47.82,47.95,85317.0
2025-04-09 12:00:00,47.95,48.47,47.88,48.22,116546.0,47.95,48.47,47.88,48.22,116546.0
2025-04-09 12:30:00,48.22,48.51,48.17,48.36,105146.0,48.22,48.51,48.17,48.36,105146.0
2025-04-09 13:00:00,48.39,51.61,47.86,51.04,419666.0,48.39,51.61,47.86,51.04,419666.0
2025-04-09 13:30:00,51.04,53.19,50.8,52.91,790187.0,51.04,53.19,50.8,52.91,790187.0
2025-04-09 14:00:00,53.0,54.79,52.98,54.51,935386.0,53.0,54.79,52.98,54.51,935386.0
2025-04-09 14:30:00,54.51,54.76,53.6,53.75,635661.0,54.51,54.76,53.6,53.75,635661.0
2025-04-09 15:00:00,53.75,54.65,53.58,54.43,462991.0,53.75,54.65,53.58,54.43,462991.0
2025-04-09 15:30:00,54.44,54.78,54.25,54.41,1211668.0,54.44,54.78,54.25,54.41,1211668.0
2025-04-10 09:30:00,52.35,52.84,50.35,50.55,283608.0,52.35,52.84,50.35,50.55,283608.0
2025-04-10 10:00:00,50.45,51.33,50.19,50.77,355259.0,50.45,51.33,50.19,50.77,355259.0
2025-04-10 10:30:00,50.79,51.03,49.9,49.95,205168.0,50.79,51.03,49.9,49.95,205168.0
2025-04-10 11:00:00,49.95,50.18,49.56,49.56,125791.0,49.95,50.18,49.56,49.56,125791.0
2025-04-10 11:30:00,49.58,49.58,48.87,49.03,163323.0,49.58,49.58,48.87,49.03,163323.0
2025-04-10 12:00:00,49.03,49.23,47.89,48.02,219430.0,49.03,49.23,47.89,48.02,219430.0
2025-04-10 12:30:00,48.02,49.23,48.01,48.96,314168.0,48.02,49.23,48.01,48.96,314168.0
2025-04-10 13:00:00,48.9,49.52,48.14,48.84,202604.0,48.9,49.52,48.14,48.84,202604.0
2025-04-10 13:30:00,48.79,49.65,48.73,49.44,159630.0,48.79,49.65,48.73,49.44,159630.0
2025-04-10 14:00:00,49.43,49.89,48.91,49.62,216801.0,49.43,49.89,48.91,49.62,216801.0
2025-04-10 14:30:00,49.63,49.73,49.14,49.53,187728.0,49.63,49.73,49.14,49.53,187728.0
2025-04-10 15:00:00,49.55,49.98,49.29,49.3,250659.0,49.55,49.98,49.29,49.3,250659.0
2025-04-10 15:30:00,49.27,49.7,48.87,49.46,964428.0,49.27,49.7,48.87,49.46,964428.0
2025-04-11 09:30:00,49.05,49.25,48.33,48.85,135755.0,49.05,49.25,48.33,48.85,135755.0
2025-04-11 10:00:00,48.78,48.96,47.54,47.59,95233.0,48.78,48.96,47.54,47.59,95233.0
2025-04-11 10:30:00,47.57,48.17,47.54,47.64,174806.0,47.57,48.17,47.54,47.64,174806.0
2025-04-11 11:00:00,47.63,48.28,47.35,47.57,134211.0,47.63,48.28,47.35,47.57,134211.0
2025-04-11 11:30:00,47.55,47.67,47.22,47.44,146588.0,47.55,47.67,47.22,47.44,146588.0
2025-04-11 12:00:00,47.5,47.74,47.19,47.41,156202.0,47.5,47.74,47.19,47.41,156202.0
2025-04-11 12:30:00,47.41,48.28,47.41,47.7,332781.0,47.41,48.28,47.41,47.7,332781.0
2025-04-11 13:00:00,47.73,48.09,47.43,47.46,168303.0,47.73,48.09,47.43,47.46,168303.0
2025-04-11 13:30:00,47.5,48.21,47.34,47.95,173923.0,47.5,48.21,47.34,47.95,173923.0
2025-04-11 14:00:00,47.95,48.01,47.51,47.64,125066.0,47.95,48.01,47.51,47.64,125066.0
2025-04-11 14:30:00,47.66,47.76,47.46,47.47,201488.0,47.66,47.76,47.46,47.47,201488.0
2025-04-11 15:00:00,47.48,48.01,47.47,47.89,266032.0,47.48,48.01,47.47,47.89,266032.0
2025-04-11 15:30:00,47.87,48.22,47.63,47.92,694143.0,47.87,48.22,47.63,47.92,694143.0
2025-04-14 09:30:00,48.88,49.17,48.4,48.7,169063.0,48.88,49.17,48.4,48.7,169063.0
2025-04-14 10:00:00,48.76,49.1,48.53,48.71,202499.0,48.76,49.1,48.53,48.71,202499.0
2025-04-14 10:30:00,48.71,48.83,48.55,48.7,142876.0,48.71,48.83,48.55,48.7,142876.0
2025-04-14 11:00:00,48.74,48.78,48.03,48.07,199619.0,48.74,48.78,48.03,48.07,199619.0
2025-04-14 11:30:00,48.09,48.33,47.8,47.97,145538.0,48.09,48.33,47.8,47.97,145538.0
2025-04-14 12:00:00,47.97,49.11,47.83,48.79,281557.0,47.97,49.11,47.83,48.79,281557.0
2025-04-14 12:30:00,48.79,49.74,48.79,49.32,268244.0,48.79,49.74,48.79,49.32,268244.0
2025-04-14 13:00:00,49.35,49.88,49.11,49.16,392226.0,49.35,49.88,49.11,49.16,392226.0
2025-04-14 13:30:00,49.19,49.87,49.04,49.84,270020.0,49.19,49.87,49.04,49.84,270020.0
2025-04-14 14:00:00,49.81,49.85,49.5,49.81,123059.0,49.81,49.85,49.5,49.81,123059.0
2025-04-14 14:30:00,49.78,50.29,49.75,50.2,136596.0,49.78,50.29,49.75,50.2,136596.0
2025-04-14 15:00:00,50.17,50.44,50.17,50.41,323165.0,50.17,50.44,50.17,50.41,323165.0
2025-04-14 15:30:00,50.41,50.52,49.97,50.1,813022.0,50.41,50.52,49.97,50.1,813022.0
2025-04-15 09:30:00,49.07,49.92,48.89,49.5,120316.0,49.07,49.92,48.89,49.5,120316.0
2025-04-15 10:00:00,49.44,50.06,49.4,49.58,92244.0,49.44,50.06,49.4,49.58,92244.0
2025-04-15 10:30:00,49.6,49.98,49.57,49.83,117150.0,49.6,49.98,49.57,49.83,117150.0
2025-04-15 11:00:00,49.87,50.01,49.59,49.65,48764.0,49.87,50.01,49.59,49.65,48764.0
2025-04-15 11:30:00,49.67,49.89,49.59,49.69,72853.0,49.67,49.89,49.59,49.69,72853.0
2025-04-15 12:00:00,49.68,49.89,49.67,49.83,65836.0,49.68,49.89,49.67,49.83,65836.0
2025-04-15 12:30:00,49.87,49.93,49.68,49.8,46362.0,49.87,49.93,49.68,49.8,46362.0
2025-04-15 13:00:00,49.81,49.86,49.56,49.73,82457.0,49.81,49.86,49.56,49.73,82457.0
2025-04-15 13:30:00,49.71,50.27,49.7,49.98,146807.0,49.71,50.27,49.7,49.98,146807.0
2025-04-15 14:00:00,49.99,50.23,49.89,50.18,68823.0,49.99,50.23,49.89,50.18,68823.0
2025-04-15 14:30:00,50.22,50.44,50.19,50.39,108067.0,50.22,50.44,50.19,50.39,108067.0
2025-04-15 15:00:00,50.39,50.72,50.32,50.47,164970.0,50.39,50.72,50.32,50.47,164970.0
2025-04-15 15:30:00,50.49,50.84,50.35,50.77,480625.0,50.49,50.84,50.35,50.77,480625.0
2025-04-16 09:30:00,50.78,53.11,50.78,51.13,284740.0,50.78,53.11,50.78,51.13,284740.0
2025-04-16 10:00:00,51.13,51.72,50.97,51.32,184932.0,51.13,51.72,50.97,51.32,184932.0
2025-04-16 10:30:00,51.32,51.61,51.21,51.56,89283.0,51.32,51.61,51.21,51.56,89283.0
2025-04-16 11:00:00,51.55,51.96,51.44,51.9,104805.0,51.55,51.96,51.44,51.9,104805.0
2025-04-16 11:30:00,51.91,52.12,51.48,51.51,54259.0,51.91,52.12,51.48,51.51,54259.0
2025-04-16 12:00:00,51.56,51.78,51.54,51.65,54703.0,51.56,51.78,51.54,51.65,54703.0
2025-04-16 12:30:00,51.65,51.76,51.3,51.38,53339.0,51.65,51.76,51.3,51.38,53339.0
2025-04-16 13:00:00,51.34,51.54,51.26,51.38,75821.0,51.34,51.54,51.26,51.38,75821.0
2025-04-16 13:30:00,51.37,51.38,50.59,50.62,84763.0,51.37,51.38,50.59,50.62,84763.0
2025-04-16 14:00:00,50.62,51.11,50.56,50.91,139912.0,50.62,51.11,50.56,50.91,139912.0
2025-04-16 14:30:00,50.89,50.92,50.43,50.52,93552.0,50.89,50.92,50.43,50.52,93552.0
2025-04-16 15:00:00,50.53,50.66,50.21,50.27,105632.0,50.53,50.66,50.21,50.27,105632.0
2025-04-16 15:30:00,50.27,50.91,50.27,50.72,339670.0,50.27,50.91,50.27,50.72,339670.0
2025-04-17 09:30:00,51.07,51.8,50.78,51.45,136867.0,51.07,51.8,50.78,51.45,136867.0
2025-04-17 10:00:00,51.43,51.77,51.28,51.37,46381.0,51.43,51.77,51.28,51.37,46381.0
2025-04-17 10:30:00,51.37,51.57,51.25,51.36,46404.0,51.37,51.57,51.25,51.36,46404.0
2025-04-17 11:00:00,51.41,52.01,51.4,51.72,33609.0,51.41,52.01,51.4,51.72,33609.0
2025-04-17 11:30:00,51.78,52.0,51.67,51.73,40479.0,51.78,52.0,51.67,51.73,40479.0
2025-04-17 12:00:00,51.73,52.17,51.57,52.13,88592.0,51.73,52.17,51.57,52.13,88592.0
2025-04-17 12:30:00,52.13,52.27,51.87,52.09,44976.0,52.13,52.27,51.87,52.09,44976.0
2025-04-17 13:00:00,52.17,52.2,51.75,51.76,38960.0,52.17,52.2,51.75,51.76,38960.0
2025-04-17 13:30:00,51.76,52.14,51.76,52.06,40213.0,51.76,52.14,51.76,52.06,40213.0
2025-04-17 14:00:00,51.99,52.17,51.93,52.02,41284.0,51.99,52.17,51.93,52.02,41284.0
2025-04-17 14:30:00,52.0,52.13,51.87,51.89,101533.0,52.0,52.13,51.87,51.89,101533.0
2025-04-17 15:00:00,51.89,52.11,51.88,52.0,91529.0,51.89,52.11,51.88,52.0,91529.0
2025-04-17 15:30:00,51.99,52.18,51.71,51.72,349320.0,51.99,52.18,51.71,51.72,349320.0
2025-04-21 09:30:00,51.49,51.82,50.8,50.82,43994.0,51.49,51.82,50.8,50.82,43994.0
2025-04-21 10:00:00,50.82,51.01,50.71,50.76,22732.0,50.82,51.01,50.71,50.76,22732.0
2025-04-21 10:30:00,50.72,50.96,50.55,50.58,22681.0,50.72,50.96,50.55,50.58,22681.0
2025-04-21 11:00:00,50.58,50.6,50.3,50.41,36186.0,50.58,50.6,50.3,50.41,36186.0
2025-04-21 11:30:00,50.4,50.41,50.06,50.18,25903.0,50.4,50.41,50.06,50.18,25903.0
2025-04-21 12:00:00,50.19,50.37,50.19,50.3,19676.0,50.19,50.37,50.19,50.3,19676.0
2025-04-21 12:30:00,50.35,50.54,50.35,50.36,22955.0,50.35,50.54,50.35,50.36,22955.0
2025-04-21 13:00:00,50.39,50.42,50.23,50.28,20407.0,50.39,50.42,50.23,50.28,20407.0
2025-04-21 13:30:00,50.29,50.44,50.21,50.28,61351.0,50.29,50.44,50.21,50.28,61351.0
2025-04-21 14:00:00,50.26,50.38,50.19,50.36,41384.0,50.26,50.38,50.19,50.36,41384.0
2025-04-21 14:30:00,50.36,50.45,50.31,50.39,59636.0,50.36,50.45,50.31,50.39,59636.0
2025-04-21 15:00:00,50.39,50.73,50.38,50.55,54976.0,50.39,50.73,50.38,50.55,54976.0
2025-04-21 15:30:00,50.55,51.21,50.48,50.99,403400.0,50.55,51.21,50.48,50.99,403400.0
2025-04-22 09:30:00,51.62,52.06,51.6,52.02,34775.0,51.62,52.06,51.6,52.02,34775.0
2025-04-22 10:00:00,52.1,52.15,51.69,51.69,21630.0,52.1,52.15,51.69,51.69,21630.0
2025-04-22 10:30:00,51.67,51.9,51.65,51.86,28414.0,51.67,51.9,51.65,51.86,28414.0
2025-04-22 11:00:00,51.9,52.32,51.88,51.97,45253.0,51.9,52.32,51.88,51.97,45253.0
2025-04-22 11:30:00,51.94,52.12,51.79,52.07,29348.0,51.94,52.12,51.79,52.07,29348.0
2025-04-22 12:00:00,52.1,52.61,52.1,52.5,27015.0,52.1,52.61,52.1,52.5,27015.0
2025-04-22 12:30:00,52.52,52.58,52.36,52.41,32869.0,52.52,52.58,52.36,52.41,32869.0
2025-04-22 13:00:00,52.43,52.55,51.75,51.77,31944.0,52.43,52.55,51.75,51.77,31944.0
2025-04-22 13:30:00,51.78,52.05,51.74,51.93,26439.0,51.78,52.05,51.74,51.93,26439.0
2025-04-22 14:00:00,51.91,52.39,51.91,52.31,34764.0,51.91,52.39,51.91,52.31,34764.0
2025-04-22 14:30:00,52.32,52.5,52.3,52.43,37183.0,52.32,52.5,52.3,52.43,37183.0
2025-04-22 15:00:00,52.45,52.5,52.24,52.29,58597.0,52.45,52.5,52.24,52.29,58597.0
2025-04-22 15:30:00,52.29,52.49,52.25,52.29,278685.0,52.29,52.49,52.25,52.29,278685.0
2025-04-23 09:30:00,54.43,55.49,53.97,55.12,110378.0,54.43,55.49,53.97,55.12,110378.0
2025-04-23 10:00:00,55.06,55.44,54.62,55.02,97824.0,55.06,55.44,54.62,55.02,97824.0
2025-04-23 10:30:00,55.02,55.14,54.82,54.84,45465.0,55.02,55.14,54.82,54.84,45465.0
2025-04-23 11:00:00,54.86,55.02,54.3,54.33,60110.0,54.86,55.02,54.3,54.33,60110.0
2025-04-23 11:30:00,54.33,54.42,53.9,54.05,27607.0,54.33,54.42,53.9,54.05,27607.0
2025-04-23 12:00:00,54.06,54.14,53.69,53.9,32077.0,54.06,54.14,53.69,53.9,32077.0
2025-04-23 12:30:00,53.94,54.21,53.93,54.14,43973.0,53.94,54.21,53.93,54.14,43973.0
2025-04-23 13:00:00,54.15,54.45,53.8,54.27,34240.0,54.15,54.45,53.8,54.27,34240.0
2025-04-23 13:30:00,54.28,54.4,54.08,54.27,56142.0,54.28,54.4,54.08,54.27,56142.0
2025-04-23 14:00:00,54.27,54.33,53.95,53.95,53993.0,54.27,54.33,53.95,53.95,53993.0
2025-04-23 14:30:00,53.98,54.19,53.77,53.89,46574.0,53.98,54.19,53.77,53.89,46574.0
2025-04-23 15:00:00,53.89,54.0,53.45,53.48,52741.0,53.89,54.0,53.45,53.48,52741.0
2025-04-23 15:30:00,53.5,53.61,53.29,53.32,369854.0,53.5,53.61,53.29,53.32,369854.0
2025-04-24 09:30:00,54.15,55.65,53.32,54.41,90197.0,54.15,55.65,53.32,54.41,90197.0
2025-04-24 10:00:00,54.4,54.71,54.28,54.55,93640.0,54.4,54.71,54.28,54.55,93640.0
2025-04-24 10:30:00,54.54,54.77,54.48,54.66,87466.0,54.54,54.77,54.48,54.66,87466.0
2025-04-24 11:00:00,54.64,54.72,54.47,54.47,87412.0,54.64,54.72,54.47,54.47,87412.0
2025-04-24 11:30:00,54.46,54.65,54.41,54.53,85403.0,54.46,54.65,54.41,54.53,85403.0
2025-04-24 12:00:00,54.52,54.78,54.51,54.72,62583.0,54.52,54.78,54.51,54.72,62583.0
2025-04-24 12:30:00,54.73,54.9,54.73,54.82,69832.0,54.73,54.9,54.73,54.82,69832.0
2025-04-24 13:00:00,54.81,54.92,54.7,54.84,78864.0,54.81,54.92,54.7,54.84,78864.0
2025-04-24 13:30:00,54.84,55.07,54.83,55.0,77337.0,54.84,55.07,54.83,55.0,77337.0
2025-04-24 14:00:00,55.01,55.15,54.87,54.89,99558.0,55.01,55.15,54.87,54.89,99558.0
2025-04-24 14:30:00,54.88,55.0,54.86,54.91,71189.0,54.88,55.0,54.86,54.91,71189.0
2025-04-24 15:00:00,54.92,54.98,54.7,54.82,88736.0,54.92,54.98,54.7,54.82,88736.0
2025-04-24 15:30:00,54.83,55.13,54.73,55.04,281541.0,54.83,55.13,54.73,55.04,281541.0
2025-04-25 09:30:00,54.97,55.6,54.51,54.86,69746.0,54.97,55.6,54.51,54.86,69746.0
2025-04-25 10:00:00,54.94,55.59,54.94,55.19,39375.0,54.94,55.59,54.94,55.19,39375.0
2025-04-25 10:30:00,55.18,55.79,55.05,55.66,48658.0,55.18,55.79,55.05,55.66,48658.0
2025-04-25 11:00:00,55.7,55.82,55.6,55.66,43658.0,55.7,55.82,55.6,55.66,43658.0
2025-04-25 11:30:00,55.68,55.92,55.67,55.82,31680.0,55.68,55.92,55.67,55.82,31680.0
2025-04-25 12:00:00,55.83,55.98,55.76,55.95,29894.0,55.83,55.98,55.76,55.95,29894.0
2025-04-25 12:30:00,55.95,56.13,55.86,55.88,34296.0,55.95,56.13,55.86,55.88,34296.0
2025-04-25 13:00:00,55.89,56.17,55.89,56.17,50478.0,55.89,56.17,55.89,56.17,50478.0
2025-04-25 13:30:00,56.17,56.17,55.55,55.6,58195.0,56.17,56.17,55.55,55.6,58195.0
2025-04-25 14:00:00,55.6,55.74,55.56,55.64,46519.0,55.6,55.74,55.56,55.64,46519.0
2025-04-25 14:30:00,55.62,55.85,55.62,55.69,33291.0,55.62,55.85,55.62,55.69,33291.0
2025-04-25 15:00:00,55.7,55.9,55.69,55.76,52976.0,55.7,55.9,55.69,55.76,52976.0
2025-04-25 15:30:00,55.73,56.01,55.57,55.93,191454.0,55.73,56.01,55.57,55.93,191454.0
2025-04-28 09:30:00,56.0,56.73,55.99,56.55,67643.0,56.0,56.73,55.99,56.55,67643.0
2025-04-28 10:00:00,56.55,57.08,56.39,56.76,73271.0,56.55,57.08,56.39,56.76,73271.0
2025-04-28 10:30:00,56.75,56.93,56.44,56.47,49171.0,56.75,56.93,56.44,56.47,49171.0
2025-04-28 11:00:00,56.47,56.54,56.04,56.04,45622.0,56.47,56.54,56.04,56.04,45622.0
2025-04-28 11:30:00,56.06,56.32,56.02,56.22,36725.0,56.06,56.32,56.02,56.22,36725.0
2025-04-28 12:00:00,56.23,56.32,56.04,56.11,34300.0,56.23,56.32,56.04,56.11,34300.0
2025-04-28 12:30:00,56.11,56.22,55.99,56.01,34623.0,56.11,56.22,55.99,56.01,34623.0
2025-04-28 13:00:00,56.0,56.09,55.85,55.96,48156.0,56.0,56.09,55.85,55.96,48156.0
2025-04-28 13:30:00,55.94,56.06,55.83,56.02,54247.0,55.94,56.06,55.83,56.02,54247.0
2025-04-28 14:00:00,56.05,56.13,55.99,56.13,39351.0,56.05,56.13,55.99,56.13,39351.0
2025-04-28 14:30:00,56.11,56.18,56.06,56.06,26305.0,56.11,56.18,56.06,56.06,26305.0
2025-04-28 15:00:00,56.08,56.28,56.08,56.22,32048.0,56.08,56.28,56.08,56.22,32048.0
2025-04-28 15:30:00,56.22,56.41,56.07,56.29,307240.0,56.22,56.41,56.07,56.29,307240.0
2025-04-29 09:30:00,55.9,56.61,55.75,56.39,41756.0,55.9,56.61,55.75,56.39,41756.0
2025-04-29 10:00:00,56.39,56.6,56.26,56.32,43381.0,56.39,56.6,56.26,56.32,43381.0
2025-04-29 10:30:00,56.32,56.73,56.31,56.56,32440.0,56.32,56.73,56.31,56.56,32440.0
2025-04-29 11:00:00,56.55,56.67,56.46,56.61,39602.0,56.55,56.67,56.46,56.61,39602.0
2025-04-29 11:30:00,56.59,56.74,56.47,56.58,32611.0,56.59,56.74,56.47,56.58,32611.0
2025-04-29 12:00:00,56.59,57.19,56.59,57.09,62283.0,56.59,57.19,56.59,57.09,62283.0
2025-04-29 12:30:00,57.09,57.2,56.76,56.84,56309.0,57.09,57.2,56.76,56.84,56309.0
2025-04-29 13:00:00,56.82,57.2,56.77,57.11,41494.0,56.82,57.2,56.77,57.11,41494.0
2025-04-29 13:30:00,57.12,57.76,57.09,57.5,151670.0,57.12,57.76,57.09,57.5,151670.0
2025-04-29 14:00:00,57.5,57.57,57.33,57.36,66991.0,57.5,57.57,57.33,57.36,66991.0
2025-04-29 14:30:00,57.34,57.56,57.34,57.48,45970.0,57.34,57.56,57.34,57.48,45970.0
2025-04-29 15:00:00,57.46,57.6,57.28,57.47,94196.0,57.46,57.6,57.28,57.47,94196.0
2025-04-29 15:30:00,57.48,57.95,57.47,57.65,394446.0,57.48,57.95,57.47,57.65,394446.0
2025-04-30 09:30:00,56.11,56.73,55.93,56.29,164939.0,56.11,56.73,55.93,56.29,164939.0
2025-04-30 10:00:00,56.34,56.59,56.18,56.35,133095.0,56.34,56.59,56.18,56.35,133095.0
2025-04-30 10:30:00,56.35,56.47,55.9,55.99,105271.0,56.35,56.47,55.9,55.99,105271.0
2025-04-30 11:00:00,56.02,56.57,56.02,56.49,91798.0,56.02,56.57,56.02,56.49,91798.0
2025-04-30 11:30:00,56.45,56.53,56.3,56.49,51829.0,56.45,56.53,56.3,56.49,51829.0
2025-04-30 12:00:00,56.51,56.58,56.09,56.11,47271.0,56.51,56.58,56.09,56.11,47271.0
2025-04-30 12:30:00,56.1,56.4,56.01,56.35,54774.0,56.1,56.4,56.01,56.35,54774.0
2025-04-30 13:00:00,56.33,56.46,56.13,56.46,73396.0,56.33,56.46,56.13,56.46,73396.0
2025-04-30 13:30:00,56.47,56.71,56.46,56.62,55481.0,56.47,56.71,56.46,56.62,55481.0
2025-04-30 14:00:00,56.59,56.83,56.44,56.7,63401.0,56.59,56.83,56.44,56.7,63401.0
2025-04-30 14:30:00,56.7,56.75,56.48,56.65,87966.0,56.7,56.75,56.48,56.65,87966.0
2025-04-30 15:00:00,56.62,56.73,56.52,56.61,99964.0,56.62,56.73,56.52,56.61,99964.0
2025-04-30 15:30:00,56.61,57.23,56.61,57.02,456807.0,56.61,57.23,56.61,57.02,456807.0
2025-05-01 09:30:00,55.2,58.54,55.01,58.17,340933.0,55.2,58.54,55.01,58.17,340933.0
2025-05-01 10:00:00,57.98,58.27,57.31,57.43,254446.0,57.98,58.27,57.31,57.43,254446.0
2025-05-01 10:30:00,57.43,57.58,56.84,57.28,125236.0,57.43,57.58,56.84,57.28,125236.0
2025-05-01 11:00:00,57.28,57.45,56.92,57.29,84877.0,57.28,57.45,56.92,57.29,84877.0
2025-05-01 11:30:00,57.24,57.45,57.01,57.06,105240.0,57.24,57.45,57.01,57.06,105240.0
2025-05-01 12:00:00,57.07,57.22,56.78,57.14,81269.0,57.07,57.22,56.78,57.14,81269.0
2025-05-01 12:30:00,57.14,57.38,57.06,57.12,89670.0,57.14,57.38,57.06,57.12,89670.0
2025-05-01 13:00:00,57.13,57.7,57.13,57.66,147977.0,57.13,57.7,57.13,57.66,147977.0
2025-05-01 13:30:00,57.69,57.92,57.65,57.72,104290.0,57.69,57.92,57.65,57.72,104290.0
2025-05-01 14:00:00,57.7,57.8,57.5,57.61,103535.0,57.7,57.8,57.5,57.61,103535.0
2025-05-01 14:30:00,57.59,57.61,57.31,57.41,87802.0,57.59,57.61,57.31,57.41,87802.0
2025-05-01 15:00:00,57.41,57.68,57.16,57.68,125719.0,57.41,57.68,57.16,57.68,125719.0
2025-05-01 15:30:00,57.66,57.79,56.92,56.97,480797.0,57.66,57.79,56.92,56.97,480797.0
2025-05-02 09:30:00,58.77,59.57,58.36,58.46,212450.0,58.77,59.57,58.36,58.46,212450.0
2025-05-02 10:00:00,58.38,58.65,58.09,58.55,108031.0,58.38,58.65,58.09,58.55,108031.0
2025-05-02 10:30:00,58.59,58.92,58.44,58.81,65529.0,58.59,58.92,58.44,58.81,65529.0
2025-05-02 11:00:00,58.82,58.87,58.39,58.39,90574.0,58.82,58.87,58.39,58.39,90574.0
2025-05-02 11:30:00,58.43,58.6,58.43,58.53,55762.0,58.43,58.6,58.43,58.53,55762.0
2025-05-02 12:00:00,58.53,59.23,58.53,59.09,88929.0,58.53,59.23,58.53,59.09,88929.0
2025-05-02 12:30:00,59.11,59.48,59.11,59.48,164796.0,59.11,59.48,59.11,59.48,164796.0
2025-05-02 13:00:00,59.47,59.58,59.24,59.32,99105.0,59.47,59.58,59.24,59.32,99105.0
2025-05-02 13:30:00,59.31,59.62,59.29,59.48,60397.0,59.31,59.62,59.29,59.48,60397.0
2025-05-02 14:00:00,59.5,59.6,59.28,59.3,86681.0,59.5,59.6,59.28,59.3,86681.0
2025-05-02 14:30:00,59.3,59.41,58.84,58.87,89619.0,59.3,59.41,58.84,58.87,89619.0
2025-05-02 15:00:00,58.87,59.01,58.72,58.98,54346.0,58.87,59.01,58.72,58.98,54346.0
2025-05-02 15:30:00,58.97,59.14,58.92,58.97,225989.0,58.97,59.14,58.92,58.97,225989.0
2025-05-05 09:30:00,58.25,59.15,58.25,58.82,61265.0,58.25,59.15,58.25,58.82,61265.0
2025-05-05 10:00:00,58.84,59.27,58.83,59.26,39922.0,58.84,59.27,58.83,59.26,39922.0
2025-05-05 10:30:00,59.21,59.43,59.04,59.23,96195.0,59.21,59.43,59.04,59.23,96195.0
2025-05-05 11:00:00,59.23,59.35,59.15,59.28,44141.0,59.23,59.35,59.15,59.28,44141.0
2025-05-05 11:30:00,59.28,59.42,59.15,59.41,40309.0,59.28,59.42,59.15,59.41,40309.0
2025-05-05 12:00:00,59.38,59.47,59.24,59.47,34403.0,59.38,59.47,59.24,59.47,34403.0
2025-05-05 12:30:00,59.49,59.49,59.3,59.37,29506.0,59.49,59.49,59.3,59.37,29506.0
2025-05-05 13:00:00,59.34,59.36,59.19,59.26,28715.0,59.34,59.36,59.19,59.26,28715.0
2025-05-05 13:30:00,59.25,59.41,59.24,59.27,39843.0,59.25,59.41,59.24,59.27,39843.0
2025-05-05 14:00:00,59.26,59.44,59.2,59.23,36111.0,59.26,59.44,59.2,59.23,36111.0
2025-05-05 14:30:00,59.25,59.35,59.17,59.19,40301.0,59.25,59.35,59.17,59.19,40301.0
2025-05-05 15:00:00,59.19,59.22,59.08,59.19,75861.0,59.19,59.22,59.08,59.19,75861.0
2025-05-05 15:30:00,59.18,59.21,58.74,58.76,252732.0,59.18,59.21,58.74,58.76,252732.0
2025-05-06 09:30:00,58.27,59.2,58.27,59.04,80696.0,58.27,59.2,58.27,59.04,80696.0
2025-05-06 10:00:00,59.01,59.4,58.8,59.4,57819.0,59.01,59.4,58.8,59.4,57819.0
2025-05-06 10:30:00,59.33,59.33,59.02,59.17,43614.0,59.33,59.33,59.02,59.17,43614.0
2025-05-06 11:00:00,59.17,59.24,58.89,59.06,57229.0,59.17,59.24,58.89,59.06,57229.0
2025-05-06 11:30:00,59.08,59.17,58.85,58.89,67130.0,59.08,59.17,58.85,58.89,67130.0
2025-05-06 12:00:00,58.89,59.28,58.81,58.97,52568.0,58.89,59.28,58.81,58.97,52568.0
2025-05-06 12:30:00,58.98,59.02,58.73,58.73,61429.0,58.98,59.02,58.73,58.73,61429.0
2025-05-06 13:00:00,58.77,58.89,58.64,58.68,66773.0,58.77,58.89,58.64,58.68,66773.0
2025-05-06 13:30:00,58.69,58.78,58.42,58.49,46910.0,58.69,58.78,58.42,58.49,46910.0
2025-05-06 14:00:00,58.51,58.52,58.25,58.47,57671.0,58.51,58.52,58.25,58.47,57671.0
2025-05-06 14:30:00,58.47,58.57,58.4,58.47,53492.0,58.47,58.57,58.4,58.47,53492.0
2025-05-06 15:00:00,58.5,58.6,58.46,58.54,79596.0,58.5,58.6,58.46,58.54,79596.0
2025-05-06 15:30:00,58.56,58.65,58.18,58.18,303849.0,58.56,58.65,58.18,58.18,303849.0
2025-05-07 09:30:00,58.65,59.2,58.23,58.72,93234.0,58.65,59.2,58.23,58.72,93234.0
2025-05-07 10:00:00,58.72,58.74,58.28,58.36,59763.0,58.72,58.74,58.28,58.36,59763.0
2025-05-07 10:30:00,58.37,58.66,58.37,58.58,172129.0,58.37,58.66,58.37,58.58,172129.0
2025-05-07 11:00:00,58.56,59.0,58.45,58.89,43162.0,58.56,59.0,58.45,58.89,43162.0
2025-05-07 11:30:00,58.92,59.13,58.89,59.13,50306.0,58.92,59.13,58.89,59.13,50306.0
2025-05-07 12:00:00,59.08,59.11,58.9,58.91,41806.0,59.08,59.11,58.9,58.91,41806.0
2025-05-07 12:30:00,58.94,59.26,58.94,59.16,42274.0,58.94,59.26,58.94,59.16,42274.0
2025-05-07 13:00:00,59.17,59.22,58.96,58.97,29996.0,59.17,59.22,58.96,58.97,29996.0
2025-05-07 13:30:00,58.97,59.0,58.67,58.68,48441.0,58.97,59.0,58.67,58.68,48441.0
2025-05-07 14:00:00,58.67,58.85,58.33,58.65,65047.0,58.67,58.85,58.33,58.65,65047.0
2025-05-07 14:30:00,58.65,59.23,58.63,59.21,95411.0,58.65,59.23,58.63,59.21,95411.0
2025-05-07 15:00:00,59.18,59.2,58.85,58.88,95307.0,59.18,59.2,58.85,58.88,95307.0
2025-05-07 15:30:00,58.88,59.44,58.76,58.93,478489.0,58.88,59.44,58.76,58.93,478489.0
2025-05-08 09:30:00,59.89,60.65,59.58,60.53,67750.0,59.89,60.65,59.58,60.53,67750.0
2025-05-08 10:00:00,60.53,60.67,60.32,60.65,73921.0,60.53,60.67,60.32,60.65,73921.0
2025-05-08 10:30:00,60.64,60.93,60.44,60.54,102100.0,60.64,60.93,60.44,60.54,102100.0
2025-05-08 11:00:00,60.52,61.19,60.47,61.0,62966.0,60.52,61.19,60.47,61.0,62966.0
2025-05-08 11:30:00,61.0,61.39,60.76,61.19,70034.0,61.0,61.39,60.76,61.19,70034.0
2025-05-08 12:00:00,61.19,61.46,61.19,61.3,83134.0,61.19,61.46,61.19,61.3,83134.0
2025-05-08 12:30:00,61.3,61.74,61.3,61.67,25586.0,61.3,61.74,61.3,61.67,25586.0
2025-05-08 13:00:00,61.66,61.74,61.55,61.64,42376.0,61.66,61.74,61.55,61.64,42376.0
2025-05-08 13:30:00,61.65,61.72,61.47,61.48,70402.0,61.65,61.72,61.47,61.48,70402.0
2025-05-08 14:00:00,61.48,61.61,61.4,61.4,55531.0,61.48,61.61,61.4,61.4,55531.0
2025-05-08 14:30:00,61.41,61.57,61.41,61.42,43897.0,61.41,61.57,61.41,61.42,43897.0
2025-05-08 15:00:00,61.42,61.73,61.38,61.55,103590.0,61.42,61.73,61.38,61.55,103590.0
2025-05-08 15:30:00,61.55,61.57,61.06,61.12,179194.0,61.55,61.57,61.06,61.12,179194.0
2025-05-09 09:30:00,61.72,62.14,61.51,62.11,45748.0,61.72,62.14,61.51,62.11,45748.0
2025-05-09 10:00:00,62.11,62.41,61.9,62.04,48419.0,62.11,62.41,61.9,62.04,48419.0
2025-05-09 10:30:00,61.99,62.39,61.96,62.27,82518.0,61.99,62.39,61.96,62.27,82518.0
2025-05-09 11:00:00,62.25,62.35,61.98,62.25,152558.0,62.25,62.35,61.98,62.25,152558.0
2025-05-09 11:30:00,62.19,62.27,61.9,62.15,29516.0,62.19,62.27,61.9,62.15,29516.0
2025-05-09 12:00:00,62.11,62.18,61.96,62.02,60107.0,62.11,62.18,61.96,62.02,60107.0
2025-05-09 12:30:00,62.04,62.23,61.96,62.17,30688.0,62.04,62.23,61.96,62.17,30688.0
2025-05-09 13:00:00,62.15,62.47,62.12,62.42,51067.0,62.15,62.47,62.12,62.42,51067.0
2025-05-09 13:30:00,62.41,62.52,62.35,62.49,36365.0,62.41,62.52,62.35,62.49,36365.0
2025-05-09 14:00:00,62.48,62.5,62.32,62.37,88920.0,62.48,62.5,62.32,62.37,88920.0
2025-05-09 14:30:00,62.37,62.4,62.18,62.22,41187.0,62.37,62.4,62.18,62.22,41187.0
2025-05-09 15:00:00,62.22,62.39,62.22,62.26,41622.0,62.22,62.39,62.22,62.26,41622.0
2025-05-09 15:30:00,62.25,62.28,61.94,61.97,162122.0,62.25,62.28,61.94,61.97,162122.0
2025-05-12 09:30:00,65.0,66.94,64.99,65.67,269204.0,65.0,66.94,64.99,65.67,269204.0
2025-05-12 10:00:00,65.75,66.39,65.63,65.69,175184.0,65.75,66.39,65.63,65.69,175184.0
2025-05-12 10:30:00,65.69,66.21,65.47,65.8,171746.0,65.69,66.21,65.47,65.8,171746.0
2025-05-12 11:00:00,65.79,66.07,65.6,66.05,143056.0,65.79,66.07,65.6,66.05,143056.0
2025-05-12 11:30:00,66.07,66.18,65.98,66.04,147608.0,66.07,66.18,65.98,66.04,147608.0
2025-05-12 12:00:00,66.04,66.58,66.03,66.35,182385.0,66.04,66.58,66.03,66.35,182385.0
2025-05-12 12:30:00,66.35,66.76,66.33,66.71,87244.0,66.35,66.76,66.33,66.71,87244.0
2025-05-12 13:00:00,66.72,66.96,66.64,66.84,244840.0,66.72,66.96,66.64,66.84,244840.0
2025-05-12 13:30:00,66.84,66.99,66.76,66.8,150208.0,66.84,66.99,66.76,66.8,150208.0
2025-05-12 14:00:00,66.81,66.89,66.64,66.73,81576.0,66.81,66.89,66.64,66.73,81576.0
2025-05-12 14:30:00,66.76,66.88,66.6,66.63,84228.0,66.76,66.88,66.6,66.63,84228.0
2025-05-12 15:00:00,66.65,66.84,66.57,66.58,193652.0,66.65,66.84,66.57,66.58,193652.0
2025-05-12 15:30:00,66.59,67.04,66.52,66.93,508589.0,66.59,67.04,66.52,66.93,508589.0
2025-05-13 09:30:00,66.98,67.44,66.69,67.35,120279.0,66.98,67.44,66.69,67.35,120279.0
2025-05-13 10:00:00,67.31,67.85,67.25,67.63,100066.0,67.31,67.85,67.25,67.63,100066.0
2025-05-13 10:30:00,67.66,67.84,67.42,67.84,60124.0,67.66,67.84,67.42,67.84,60124.0
2025-05-13 11:00:00,67.82,68.16,67.71,68.13,88100.0,67.82,68.16,67.71,68.13,88100.0
2025-05-13 11:30:00,68.14,68.51,68.06,68.11,138982.0,68.14,68.51,68.06,68.11,138982.0
2025-05-13 12:00:00,68.12,68.23,67.84,68.2,66390.0,68.12,68.23,67.84,68.2,66390.0
2025-05-13 12:30:00,68.2,68.35,68.1,68.27,94655.0,68.2,68.35,68.1,68.27,94655.0
2025-05-13 13:00:00,68.27,68.31,68.02,68.22,90110.0,68.27,68.31,68.02,68.22,90110.0
2025-05-13 13:30:00,68.22,68.54,68.21,68.35,102205.0,68.22,68.54,68.21,68.35,102205.0
2025-05-13 14:00:00,68.37,68.4,68.22,68.25,104840.0,68.37,68.4,68.22,68.25,104840.0
2025-05-13 14:30:00,68.25,68.45,68.21,68.45,66011.0,68.25,68.45,68.21,68.45,66011.0
2025-05-13 15:00:00,68.45,68.74,68.41,68.7,110944.0,68.45,68.74,68.41,68.7,110944.0
2025-05-13 15:30:00,68.69,68.98,68.6,68.76,488474.0,68.69,68.98,68.6,68.76,488474.0
2025-05-14 09:30:00,68.44,69.21,68.1,68.72,140773.0,68.44,69.21,68.1,68.72,140773.0
2025-05-14 10:00:00,68.72,69.13,68.67,69.01,115109.0,68.72,69.13,68.67,69.01,115109.0
2025-05-14 10:30:00,69.01,69.17,68.81,68.82,67136.0,69.01,69.17,68.81,68.82,67136.0
2025-05-14 11:00:00,68.81,68.82,68.36,68.71,247399.0,68.81,68.82,68.36,68.71,247399.0
2025-05-14 11:30:00,68.7,68.92,68.66,68.83,62249.0,68.7,68.92,68.66,68.83,62249.0
2025-05-14 12:00:00,68.8,69.13,68.77,68.97,67780.0,68.8,69.13,68.77,68.97,67780.0
2025-05-14 12:30:00,68.97,69.06,68.83,69.01,82262.0,68.97,69.06,68.83,69.01,82262.0
2025-05-14 13:00:00,69.02,69.22,68.78,69.0,94222.0,69.02,69.22,68.78,69.0,94222.0
2025-05-14 13:30:00,69.0,69.25,68.99,69.17,128158.0,69.0,69.25,68.99,69.17,128158.0
2025-05-14 14:00:00,69.19,69.42,69.14,69.15,204183.0,69.19,69.42,69.14,69.15,204183.0
2025-05-14 14:30:00,69.17,69.38,69.15,69.34,110860.0,69.17,69.38,69.15,69.34,110860.0
2025-05-14 15:00:00,69.35,69.46,69.21,69.39,153656.0,69.35,69.46,69.21,69.39,153656.0
2025-05-14 15:30:00,69.37,69.64,69.37,69.42,439232.0,69.37,69.64,69.37,69.42,439232.0
2025-05-15 09:30:00,68.33,69.18,67.86,68.19,218584.0,68.33,69.18,67.86,68.19,218584.0
2025-05-15 10:00:00,68.2,68.37,67.51,67.61,135010.0,68.2,68.37,67.51,67.61,135010.0
2025-05-15 10:30:00,67.61,67.91,67.39,67.86,63858.0,67.61,67.91,67.39,67.86,63858.0
2025-05-15 11:00:00,67.87,68.02,67.79,67.93,58343.0,67.87,68.02,67.79,67.93,58343.0
2025-05-15 11:30:00,67.96,68.1,67.55,67.58,119952.0,67.96,68.1,67.55,67.58,119952.0
2025-05-15 12:00:00,67.58,67.72,67.46,67.69,80878.0,67.58,67.72,67.46,67.69,80878.0
2025-05-15 12:30:00,67.7,67.78,67.63,67.74,56389.0,67.7,67.78,67.63,67.74,56389.0
2025-05-15 13:00:00,67.73,67.81,67.63,67.66,51461.0,67.73,67.81,67.63,67.66,51461.0
2025-05-15 13:30:00,67.67,67.84,67.52,67.76,63250.0,67.67,67.84,67.52,67.76,63250.0
2025-05-15 14:00:00,67.75,67.95,67.73,67.91,74221.0,67.75,67.95,67.73,67.91,74221.0
2025-05-15 14:30:00,67.89,68.27,67.89,68.23,186454.0,67.89,68.27,67.89,68.23,186454.0
2025-05-15 15:00:00,68.23,68.34,68.06,68.26,191132.0,68.23,68.34,68.06,68.26,191132.0
2025-05-15 15:30:00,68.3,68.34,67.88,68.11,382821.0,68.3,68.34,67.88,68.11,382821.0
2025-05-16 09:30:00,68.19,68.28,67.6,67.94,113120.0,68.19,68.28,67.6,67.94,113120.0
2025-05-16 10:00:00,67.86,67.99,67.7,67.87,82361.0,67.86,67.99,67.7,67.87,82361.0
2025-05-16 10:30:00,67.82,67.96,67.77,67.88,60790.0,67.82,67.96,67.77,67.88,60790.0
2025-05-16 11:00:00,67.87,67.93,67.63,67.69,47249.0,67.87,67.93,67.63,67.69,47249.0
2025-05-16 11:30:00,67.72,68.0,67.69,67.93,42943.0,67.72,68.0,67.69,67.93,42943.0
2025-05-16 12:00:00,67.92,67.94,67.73,67.76,62883.0,67.92,67.94,67.73,67.76,62883.0
2025-05-16 12:30:00,67.77,68.05,67.77,68.0,32662.0,67.77,68.05,67.77,68.0,32662.0
2025-05-16 13:00:00,67.98,68.25,67.98,68.24,32437.0,67.98,68.25,67.98,68.24,32437.0
2025-05-16 13:30:00,68.23,68.36,68.12,68.28,53592.0,68.23,68.36,68.12,68.28,53592.0
2025-05-16 14:00:00,68.25,68.29,68.11,68.18,52604.0,68.25,68.29,68.11,68.18,52604.0
2025-05-16 14:30:00,68.18,68.27,68.13,68.18,35266.0,68.18,68.27,68.13,68.18,35266.0
2025-05-16 15:00:00,68.17,68.21,68.09,68.16,62458.0,68.17,68.21,68.09,68.16,62458.0
2025-05-16 15:30:00,68.14,68.28,68.06,68.25,188216.0,68.14,68.28,68.06,68.25,188216.0
2025-05-19 09:30:00,66.7,67.69,66.7,66.88,61928.0,66.7,67.69,66.7,66.88,61928.0
2025-05-19 10:00:00,66.88,67.51,66.88,67.36,26542.0,66.88,67.51,66.88,67.36,26542.0
2025-05-19 10:30:00,67.37,67.64,67.34,67.47,26438.0,67.37,67.64,67.34,67.47,26438.0
2025-05-19 11:00:00,67.49,67.54,67.36,67.42,38042.0,67.49,67.54,67.36,67.42,38042.0
2025-05-19 11:30:00,67.43,67.52,67.29,67.34,59210.0,67.43,67.52,67.29,67.34,59210.0
2025-05-19 12:00:00,67.36,67.62,67.34,67.62,83177.0,67.36,67.62,67.34,67.62,83177.0
2025-05-19 12:30:00,67.6,67.76,67.48,67.61,86890.0,67.6,67.76,67.48,67.61,86890.0
2025-05-19 13:00:00,67.58,67.71,67.45,67.54,45469.0,67.58,67.71,67.45,67.54,45469.0
2025-05-19 13:30:00,67.55,67.58,67.48,67.49,29682.0,67.55,67.58,67.48,67.49,29682.0
2025-05-19 14:00:00,67.49,67.51,67.29,67.36,25840.0,67.49,67.51,67.29,67.36,25840.0
2025-05-19 14:30:00,67.36,67.45,67.27,67.32,31194.0,67.36,67.45,67.27,67.32,31194.0
2025-05-19 15:00:00,67.3,67.34,67.13,67.14,42473.0,67.3,67.34,67.13,67.14,42473.0
2025-05-19 15:30:00,67.14,67.39,67.13,67.33,266567.0,67.14,67.39,67.13,67.33,266567.0
2025-05-20 09:30:00,66.85,67.43,66.81,67.29,57831.0,66.85,67.43,66.81,67.29,57831.0
2025-05-20 10:00:00,67.33,67.95,67.32,67.92,35415.0,67.33,67.95,67.32,67.92,35415.0
2025-05-20 10:30:00,67.92,68.05,67.69,67.72,50890.0,67.92,68.05,67.69,67.72,50890.0
2025-05-20 11:00:00,67.71,67.84,67.67,67.7,26446.0,67.71,67.84,67.67,67.7,26446.0
2025-05-20 11:30:00,67.72,67.73,67.46,67.64,22076.0,67.72,67.73,67.46,67.64,22076.0
2025-05-20 12:00:00,67.64,67.64,67.42,67.48,45163.0,67.64,67.64,67.42,67.48,45163.0
2025-05-20 12:30:00,67.48,67.57,67.37,67.45,30934.0,67.48,67.57,67.37,67.45,30934.0
2025-05-20 13:00:00,67.46,67.62,67.46,67.59,25872.0,67.46,67.62,67.46,67.59,25872.0
2025-05-20 13:30:00,67.58,67.73,67.58,67.63,25780.0,67.58,67.73,67.58,67.63,25780.0
2025-05-20 14:00:00,67.65,67.65,67.13,67.15,44198.0,67.65,67.65,67.13,67.15,44198.0
2025-05-20 14:30:00,67.14,67.29,67.09,67.19,37894.0,67.14,67.29,67.09,67.19,37894.0
2025-05-20 15:00:00,67.19,67.19,66.94,67.08,50209.0,67.19,67.19,66.94,67.08,50209.0
2025-05-20 15:30:00,67.1,67.54,67.09,67.47,212251.0,67.1,67.54,67.09,67.47,212251.0
2025-05-21 09:30:00,66.87,67.36,66.76,67.29,63122.0,66.87,67.36,66.76,67.29,63122.0
2025-05-21 10:00:00,67.36,67.83,67.36,67.54,162016.0,67.36,67.83,67.36,67.54,162016.0
2025-05-21 10:30:00,67.53,67.62,67.35,67.61,61088.0,67.53,67.62,67.35,67.61,61088.0
2025-05-21 11:00:00,67.61,67.74,67.57,67.66,43934.0,67.61,67.74,67.57,67.66,43934.0
2025-05-21 11:30:00,67.67,67.83,67.61,67.81,42424.0,67.67,67.83,67.61,67.81,42424.0
2025-05-21 12:00:00,67.81,67.92,67.74,67.87,107432.0,67.81,67.92,67.74,67.87,107432.0
2025-05-21 12:30:00,67.87,67.99,67.84,67.88,47016.0,67.87,67.99,67.84,67.88,47016.0
2025-05-21 13:00:00,67.9,68.1,67.12,67.13,79819.0,67.9,68.1,67.12,67.13,79819.0
2025-05-21 13:30:00,67.15,67.69,67.07,67.38,66271.0,67.15,67.69,67.07,67.38,66271.0
2025-05-21 14:00:00,67.42,67.49,67.0,67.19,76422.0,67.42,67.49,67.0,67.19,76422.0
2025-05-21 14:30:00,67.19,67.42,67.19,67.2,77269.0,67.19,67.42,67.19,67.2,77269.0
2025-05-21 15:00:00,67.23,67.28,66.8,66.83,90476.0,67.23,67.28,66.8,66.83,90476.0
2025-05-21 15:30:00,66.86,67.14,66.85,66.93,230641.0,66.86,67.14,66.85,66.93,230641.0
2025-05-22 09:30:00,66.91,67.25,66.45,66.69,66470.0,66.91,67.25,66.45,66.69,66470.0
2025-05-22 10:00:00,66.71,67.1,66.69,66.72,54874.0,66.71,67.1,66.69,66.72,54874.0
2025-05-22 10:30:00,66.77,66.97,66.65,66.97,40802.0,66.77,66.97,66.65,66.97,40802.0
2025-05-22 11:00:00,66.91,67.13,66.81,66.81,64620.0,66.91,67.13,66.81,66.81,64620.0
2025-05-22 11:30:00,66.77,67.0,66.77,67.0,52836.0,66.77,67.0,66.77,67.0,52836.0
2025-05-22 12:00:00,67.02,67.31,66.98,67.02,56803.0,67.02,67.31,66.98,67.02,56803.0
2025-05-22 12:30:00,67.02,67.06,66.86,66.9,74108.0,67.02,67.06,66.86,66.9,74108.0
2025-05-22 13:00:00,66.9,67.06,66.86,67.03,29390.0,66.9,67.06,66.86,67.03,29390.0
2025-05-22 13:30:00,67.05,67.23,66.98,67.08,28956.0,67.05,67.23,66.98,67.08,28956.0
2025-05-22 14:00:00,67.11,67.21,67.04,67.11,41455.0,67.11,67.21,67.04,67.11,41455.0
2025-05-22 14:30:00,67.09,67.27,67.05,67.22,32666.0,67.09,67.27,67.05,67.22,32666.0
2025-05-22 15:00:00,67.22,67.48,67.21,67.41,121614.0,67.22,67.48,67.21,67.41,121614.0
2025-05-22 15:30:00,67.41,67.42,66.91,66.95,249998.0,67.41,67.42,66.91,66.95,249998.0
2025-05-23 09:30:00,64.75,65.74,64.12,65.41,117975.0,64.75,65.74,64.12,65.41,117975.0
2025-05-23 10:00:00,65.44,65.77,65.43,65.67,25428.0,65.44,65.77,65.43,65.67,25428.0
2025-05-23 10:30:00,65.71,65.92,65.52,65.54,23008.0,65.71,65.92,65.52,65.54,23008.0
2025-05-23 11:00:00,65.54,65.72,65.45,65.7,28145.0,65.54,65.72,65.45,65.7,28145.0
2025-05-23 11:30:00,65.7,65.98,65.69,65.85,63209.0,65.7,65.98,65.69,65.85,63209.0
2025-05-23 12:00:00,65.81,66.03,65.78,65.87,34259.0,65.81,66.03,65.78,65.87,34259.0
2025-05-23 12:30:00,65.87,66.24,65.78,66.08,59483.0,65.87,66.24,65.78,66.08,59483.0
2025-05-23 13:00:00,66.12,66.43,66.08,66.41,25420.0,66.12,66.43,66.08,66.41,25420.0
2025-05-23 13:30:00,66.4,66.44,66.21,66.26,32210.0,66.4,66.44,66.21,66.26,32210.0
2025-05-23 14:00:00,66.24,66.29,65.99,66.06,32341.0,66.24,66.29,65.99,66.06,32341.0
2025-05-23 14:30:00,66.07,66.2,66.06,66.15,24781.0,66.07,66.2,66.06,66.15,24781.0
2025-05-23 15:00:00,66.13,66.27,66.04,66.09,56567.0,66.13,66.27,66.04,66.09,56567.0
2025-05-23 15:30:00,66.1,66.33,66.02,66.07,221721.0,66.1,66.33,66.02,66.07,221721.0
2025-05-27 09:30:00,67.27,67.27,66.71,67.11,96371.0,67.27,67.27,66.71,67.11,96371.0
2025-05-27 10:00:00,67.11,67.85,67.11,67.71,64783.0,67.11,67.85,67.11,67.71,64783.0
2025-05-27 10:30:00,67.67,67.94,67.62,67.88,25823.0,67.67,67.94,67.62,67.88,25823.0
2025-05-27 11:00:00,67.91,68.11,67.86,67.86,22487.0,67.91,68.11,67.86,67.86,22487.0
2025-05-27 11:30:00,67.88,68.21,67.86,68.01,20130.0,67.88,68.21,67.86,68.01,20130.0
2025-05-27 12:00:00,68.01,68.12,67.96,68.07,15682.0,68.01,68.12,67.96,68.07,15682.0
2025-05-27 12:30:00,68.08,68.27,68.08,68.2,14531.0,68.08,68.27,68.08,68.2,14531.0
2025-05-27 13:00:00,68.18,68.23,68.04,68.19,20241.0,68.18,68.23,68.04,68.19,20241.0
2025-05-27 13:30:00,68.19,68.37,68.18,68.34,20785.0,68.19,68.37,68.18,68.34,20785.0
2025-05-27 14:00:00,68.34,68.38,68.19,68.31,29614.0,68.34,68.38,68.19,68.31,29614.0
2025-05-27 14:30:00,68.3,68.35,68.16,68.21,23178.0,68.3,68.35,68.16,68.21,23178.0
2025-05-27 15:00:00,68.21,68.38,68.16,68.33,72055.0,68.21,68.38,68.16,68.33,72055.0
2025-05-27 15:30:00,68.32,68.43,68.1,68.41,275057.0,68.32,68.43,68.1,68.41,275057.0
2025-05-28 09:30:00,68.5,68.74,67.97,68.3,64396.0,68.5,68.74,67.97,68.3,64396.0
2025-05-28 10:00:00,68.27,68.46,68.19,68.25,73234.0,68.27,68.46,68.19,68.25,73234.0
2025-05-28 10:30:00,68.2,68.49,68.13,68.13,86764.0,68.2,68.49,68.13,68.13,86764.0
2025-05-28 11:00:00,68.13,68.17,67.89,68.0,66056.0,68.13,68.17,67.89,68.0,66056.0
2025-05-28 11:30:00,68.0,68.2,67.95,67.95,28854.0,68.0,68.2,67.95,67.95,28854.0
2025-05-28 12:00:00,68.01,68.11,67.95,68.11,17359.0,68.01,68.11,67.95,68.11,17359.0
2025-05-28 12:30:00,68.12,68.31,67.98,68.26,26701.0,68.12,68.31,67.98,68.26,26701.0
2025-05-28 13:00:00,68.28,68.42,68.23,68.37,37644.0,68.28,68.42,68.23,68.37,37644.0
2025-05-28 13:30:00,68.37,68.43,68.26,68.28,43990.0,68.37,68.43,68.26,68.28,43990.0
2025-05-28 14:00:00,68.28,68.44,68.21,68.25,42175.0,68.28,68.44,68.21,68.25,42175.0
2025-05-28 14:30:00,68.22,68.27,67.83,68.0,41316.0,68.22,68.27,67.83,68.0,41316.0
2025-05-28 15:00:00,68.02,68.15,67.86,67.91,49302.0,68.02,68.15,67.86,67.91,49302.0
2025-05-28 15:30:00,67.93,67.97,67.54,67.72,225121.0,67.93,67.97,67.54,67.72,225121.0
2025-05-29 09:30:00,68.44,68.49,67.9,67.99,118259.0,68.44,68.49,67.9,67.99,118259.0
2025-05-29 10:00:00,67.99,68.41,67.91,68.02,61269.0,67.99,68.41,67.91,68.02,61269.0
2025-05-29 10:30:00,68.05,68.25,67.87,68.22,50548.0,68.05,68.25,67.87,68.22,50548.0
2025-05-29 11:00:00,68.24,68.35,68.09,68.24,34407.0,68.24,68.35,68.09,68.24,34407.0
2025-05-29 11:30:00,68.23,68.23,67.68,67.7,31148.0,68.23,68.23,67.68,67.7,31148.0
2025-05-29 12:00:00,67.7,68.05,67.67,67.93,41843.0,67.7,68.05,67.67,67.93,41843.0
2025-05-29 12:30:00,67.95,68.08,67.9,68.07,20821.0,67.95,68.08,67.9,68.07,20821.0
2025-05-29 13:00:00,68.1,68.18,68.01,68.01,22949.0,68.1,68.18,68.01,68.01,22949.0
2025-05-29 13:30:00,68.03,68.15,67.96,67.96,21978.0,68.03,68.15,67.96,67.96,21978.0
2025-05-29 14:00:00,67.97,68.08,67.82,67.88,26095.0,67.97,68.08,67.82,67.88,26095.0
2025-05-29 14:30:00,67.89,68.05,67.86,67.94,48725.0,67.89,68.05,67.86,67.94,48725.0
2025-05-29 15:00:00,67.94,68.02,67.78,67.98,58926.0,67.94,68.02,67.78,67.98,58926.0
2025-05-29 15:30:00,67.98,68.15,67.97,68.09,144443.0,67.98,68.15,67.97,68.09,144443.0
2025-05-30 09:30:00,67.23,67.66,66.45,66.84,88881.0,67.23,67.66,66.45,66.84,88881.0
2025-05-30 10:00:00,66.79,67.24,66.79,67.24,63722.0,66.79,67.24,66.79,67.24,63722.0
2025-05-30 10:30:00,67.2,67.51,67.15,67.45,90574.0,67.2,67.51,67.15,67.45,90574.0
2025-05-30 11:00:00,67.42,67.59,67.29,67.59,36081.0,67.42,67.59,67.29,67.59,36081.0
2025-05-30 11:30:00,67.54,67.59,67.33,67.37,26469.0,67.54,67.59,67.33,67.37,26469.0
2025-05-30 12:00:00,67.41,67.59,67.2,67.24,23405.0,67.41,67.59,67.2,67.24,23405.0
2025-05-30 12:30:00,67.19,67.24,66.88,67.02,55696.0,67.19,67.24,66.88,67.02,55696.0
2025-05-30 13:00:00,67.0,67.32,67.0,67.29,34672.0,67.0,67.32,67.0,67.29,34672.0
2025-05-30 13:30:00,67.34,67.44,67.13,67.17,53777.0,67.34,67.44,67.13,67.17,53777.0
2025-05-30 14:00:00,67.17,67.48,67.16,67.42,80758.0,67.17,67.48,67.16,67.42,80758.0
2025-05-30 14:30:00,67.43,67.51,67.28,67.47,132455.0,67.43,67.51,67.28,67.47,132455.0
2025-05-30 15:00:00,67.46,67.63,67.44,67.55,84654.0,67.46,67.63,67.44,67.55,84654.0
2025-05-30 15:30:00,67.53,67.53,66.82,66.83,431875.0,67.53,67.53,66.82,66.83,431875.0
2025-06-02 09:30:00,66.2,66.67,64.62,65.02,114242.0,66.2,66.67,64.62,65.02,114242.0
2025-06-02 10:00:00,64.88,65.37,64.72,65.28,70848.0,64.88,65.37,64.72,65.28,70848.0
2025-06-02 10:30:00,65.28,65.29,64.76,65.15,90178.0,65.28,65.29,64.76,65.15,90178.0
2025-06-02 11:00:00,65.14,65.27,65.0,65.02,91521.0,65.14,65.27,65.0,65.02,91521.0
2025-06-02 11:30:00,65.02,65.12,64.92,64.95,40966.0,65.02,65.12,64.92,64.95,40966.0
2025-06-02 12:00:00,64.94,64.96,64.69,64.93,32357.0,64.94,64.96,64.69,64.93,32357.0
2025-06-02 12:30:00,64.9,65.18,64.9,65.05,36928.0,64.9,65.18,64.9,65.05,36928.0
2025-06-02 13:00:00,65.06,65.16,65.03,65.08,43451.0,65.06,65.16,65.03,65.08,43451.0
2025-06-02 13:30:00,65.11,65.23,64.94,65.03,68579.0,65.11,65.23,64.94,65.03,68579.0
2025-06-02 14:00:00,64.99,65.21,64.88,65.06,32308.0,64.99,65.21,64.88,65.06,32308.0
2025-06-02 14:30:00,65.08,65.22,65.04,65.18,33184.0,65.08,65.22,65.04,65.18,33184.0
2025-06-02 15:00:00,65.17,65.19,64.97,65.14,62586.0,65.17,65.19,64.97,65.14,62586.0
2025-06-02 15:30:00,65.14,65.35,65.03,65.31,279927.0,65.14,65.35,65.03,65.31,279927.0
2025-06-03 09:30:00,65.21,65.69,64.76,65.33,75656.0,65.21,65.69,64.76,65.33,75656.0
2025-06-03 10:00:00,65.38,66.25,65.25,66.24,97888.0,65.38,66.25,65.25,66.24,97888.0
2025-06-03 10:30:00,66.2,66.53,66.13,66.14,126601.0,66.2,66.53,66.13,66.14,126601.0
2025-06-03 11:00:00,66.12,66.64,66.1,66.5,84885.0,66.12,66.64,66.1,66.5,84885.0
2025-06-03 11:30:00,66.5,66.72,66.41,66.7,97505.0,66.5,66.72,66.41,66.7,97505.0
2025-06-03 12:00:00,66.68,66.96,66.67,66.91,44666.0,66.68,66.96,66.67,66.91,44666.0
2025-06-03 12:30:00,66.88,67.02,66.85,67.01,29663.0,66.88,67.02,66.85,67.01,29663.0
2025-06-03 13:00:00,67.03,67.03,66.77,66.81,26593.0,67.03,67.03,66.77,66.81,26593.0
2025-06-03 13:30:00,66.83,66.9,66.76,66.8,28355.0,66.83,66.9,66.76,66.8,28355.0
2025-06-03 14:00:00,66.81,66.94,66.68,66.93,46774.0,66.81,66.94,66.68,66.93,46774.0
2025-06-03 14:30:00,66.94,67.08,66.88,66.94,58990.0,66.94,67.08,66.88,66.94,58990.0
2025-06-03 15:00:00,66.93,66.98,66.87,66.91,57211.0,66.93,66.98,66.87,66.91,57211.0
2025-06-03 15:30:00,66.9,67.08,66.75,66.89,240903.0,66.9,67.08,66.75,66.89,240903.0
2025-06-04 09:30:00,66.19,66.36,65.34,65.72,202841.0,66.19,66.36,65.34,65.72,202841.0
2025-06-04 10:00:00,65.66,65.9,65.31,65.69,97570.0,65.66,65.9,65.31,65.69,97570.0
2025-06-04 10:30:00,65.69,65.83,64.77,65.77,264301.0,65.69,65.83,64.77,65.77,264301.0
2025-06-04 11:00:00,65.78,66.0,65.7,65.85,67213.0,65.78,66.0,65.7,65.85,67213.0
2025-06-04 11:30:00,65.85,66.05,65.7,65.88,44121.0,65.85,66.05,65.7,65.88,44121.0
2025-06-04 12:00:00,65.95,66.04,65.8,65.88,19349.0,65.95,66.04,65.8,65.88,19349.0
2025-06-04 12:30:00,65.89,66.04,65.77,65.78,57437.0,65.89,66.04,65.77,65.78,57437.0
2025-06-04 13:00:00,65.78,66.0,65.72,65.95,65546.0,65.78,66.0,65.72,65.95,65546.0
2025-06-04 13:30:00,65.94,66.36,65.94,66.25,88543.0,65.94,66.36,65.94,66.25,88543.0
2025-06-04 14:00:00,66.25,66.46,66.19,66.2,122101.0,66.25,66.46,66.19,66.2,122101.0
2025-06-04 14:30:00,66.22,66.33,66.18,66.26,57811.0,66.22,66.33,66.18,66.26,57811.0
2025-06-04 15:00:00,66.25,66.43,66.23,66.31,104511.0,66.25,66.43,66.23,66.31,104511.0
2025-06-04 15:30:00,66.31,66.35,65.82,65.88,238919.0,66.31,66.35,65.82,65.88,238919.0
2025-06-05 09:30:00,65.88,66.04,65.2,65.25,96139.0,65.88,66.04,65.2,65.25,96139.0
2025-06-05 10:00:00,65.28,65.55,65.13,65.47,173370.0,65.28,65.55,65.13,65.47,173370.0
2025-06-05 10:30:00,65.47,65.95,65.13,65.93,150294.0,65.47,65.95,65.13,65.93,150294.0
2025-06-05 11:00:00,65.94,66.1,65.74,66.07,38021.0,65.94,66.1,65.74,66.07,38021.0
2025-06-05 11:30:00,66.05,66.29,65.99,66.27,42632.0,66.05,66.29,65.99,66.27,42632.0
2025-06-05 12:00:00,66.25,66.33,66.0,66.26,31539.0,66.25,66.33,66.0,66.26,31539.0
2025-06-05 12:30:00,66.26,66.27,65.68,65.71,31665.0,66.26,66.27,65.68,65.71,31665.0
2025-06-05 13:00:00,65.7,66.0,65.67,65.86,39579.0,65.7,66.0,65.67,65.86,39579.0
2025-06-05 13:30:00,65.88,66.09,65.88,65.97,35949.0,65.88,66.09,65.88,65.97,35949.0
2025-06-05 14:00:00,65.97,66.01,65.67,65.83,39919.0,65.97,66.01,65.67,65.83,39919.0
2025-06-05 14:30:00,65.82,65.95,65.79,65.84,46116.0,65.82,65.95,65.79,65.84,46116.0
2025-06-05 15:00:00,65.86,65.91,65.17,65.39,47936.0,65.86,65.91,65.17,65.39,47936.0
2025-06-05 15:30:00,65.39,65.73,65.39,65.48,230530.0,65.39,65.73,65.39,65.48,230530.0
2025-06-06 09:30:00,66.36,66.87,66.03,66.19,54355.0,66.36,66.87,66.03,66.19,54355.0
2025-06-06 10:00:00,66.19,66.43,66.03,66.2,38443.0,66.19,66.43,66.03,66.2,38443.0
2025-06-06 10:30:00,66.18,66.29,66.09,66.15,25573.0,66.18,66.29,66.09,66.15,25573.0
2025-06-06 11:00:00,66.16,66.71,66.14,66.56,129831.0,66.16,66.71,66.14,66.56,129831.0
2025-06-06 11:30:00,66.56,66.77,66.54,66.69,30561.0,66.56,66.77,66.54,66.69,30561.0
2025-06-06 12:00:00,66.72,66.85,66.71,66.78,17157.0,66.72,66.85,66.71,66.78,17157.0
2025-06-06 12:30:00,66.78,66.82,66.5,66.62,31747.0,66.78,66.82,66.5,66.62,31747.0
2025-06-06 13:00:00,66.63,66.63,66.27,66.41,24717.0,66.63,66.63,66.27,66.41,24717.0
2025-06-06 13:30:00,66.42,66.53,66.42,66.48,18537.0,66.42,66.53,66.42,66.48,18537.0
2025-06-06 14:00:00,66.48,66.62,66.48,66.48,24102.0,66.48,66.62,66.48,66.48,24102.0
2025-06-06 14:30:00,66.5,66.56,66.45,66.5,28843.0,66.5,66.56,66.45,66.5,28843.0
2025-06-06 15:00:00,66.48,66.67,66.47,66.49,31853.0,66.48,66.67,66.47,66.49,31853.0
2025-06-06 15:30:00,66.52,66.73,66.5,66.63,159031.0,66.52,66.73,66.5,66.63,159031.0
2025-06-09 09:30:00,66.64,67.65,66.41,67.05,69149.0,66.64,67.65,66.41,67.05,69149.0
2025-06-09 10:00:00,67.06,67.45,67.06,67.33,37496.0,67.06,67.45,67.06,67.33,37496.0
2025-06-09 10:30:00,67.27,67.49,67.02,67.27,45702.0,67.27,67.49,67.02,67.27,45702.0
2025-06-09 11:00:00,67.22,67.31,67.04,67.06,39046.0,67.22,67.31,67.04,67.06,39046.0
2025-06-09 11:30:00,67.06,67.19,67.02,67.14,31818.0,67.06,67.19,67.02,67.14,31818.0
2025-06-09 12:00:00,67.16,67.43,67.14,67.42,33694.0,67.16,67.43,67.14,67.42,33694.0
2025-06-09 12:30:00,67.43,67.57,67.4,67.51,31733.0,67.43,67.57,67.4,67.51,31733.0
2025-06-09 13:00:00,67.51,67.61,67.43,67.53,21722.0,67.51,67.61,67.43,67.53,21722.0
2025-06-09 13:30:00,67.54,67.6,67.48,67.53,15598.0,67.54,67.6,67.48,67.53,15598.0
2025-06-09 14:00:00,67.53,67.59,67.46,67.54,21461.0,67.53,67.59,67.46,67.54,21461.0
2025-06-09 14:30:00,67.54,67.56,67.48,67.52,20363.0,67.54,67.56,67.48,67.52,20363.0
2025-06-09 15:00:00,67.52,67.58,67.31,67.36,35186.0,67.52,67.58,67.31,67.36,35186.0
2025-06-09 15:30:00,67.37,67.56,67.16,67.21,154666.0,67.37,67.56,67.16,67.21,154666.0
2025-06-10 09:30:00,67.82,68.3,67.3,68.3,80281.0,67.82,68.3,67.3,68.3,80281.0
2025-06-10 10:00:00,68.3,69.33,68.3,69.27,78533.0,68.3,69.33,68.3,69.27,78533.0
2025-06-10 10:30:00,69.23,69.77,69.2,69.72,59142.0,69.23,69.77,69.2,69.72,59142.0
2025-06-10 11:00:00,69.7,70.35,69.65,70.21,114752.0,69.7,70.35,69.65,70.21,114752.0
2025-06-10 11:30:00,70.21,70.23,69.89,69.96,45012.0,70.21,70.23,69.89,69.96,45012.0
2025-06-10 12:00:00,69.99,70.08,69.72,69.79,21602.0,69.99,70.08,69.72,69.79,21602.0
2025-06-10 12:30:00,69.75,70.13,69.75,70.07,73544.0,69.75,70.13,69.75,70.07,73544.0
2025-06-10 13:00:00,70.06,70.48,70.02,70.35,96362.0,70.06,70.48,70.02,70.35,96362.0
2025-06-10 13:30:00,70.34,70.38,70.07,70.09,57783.0,70.34,70.38,70.07,70.09,57783.0
2025-06-10 14:00:00,70.09,70.25,69.99,70.23,79561.0,70.09,70.25,69.99,70.23,79561.0
2025-06-10 14:30:00,70.22,70.37,70.09,70.28,66190.0,70.22,70.37,70.09,70.28,66190.0
2025-06-10 15:00:00,70.26,70.41,70.26,70.37,49846.0,70.26,70.41,70.26,70.37,49846.0
2025-06-10 15:30:00,70.34,70.53,70.16,70.38,419005.0,70.34,70.53,70.16,70.38,419005.0
2025-06-11 09:30:00,70.8,71.23,70.5,70.81,100207.0,70.8,71.23,70.5,70.81,100207.0
2025-06-11 10:00:00,70.81,70.99,70.51,70.89,71970.0,70.81,70.99,70.51,70.89,71970.0
2025-06-11 10:30:00,70.85,70.92,70.61,70.67,53390.0,70.85,70.92,70.61,70.67,53390.0
2025-06-11 11:00:00,70.66,70.91,70.42,70.8,63397.0,70.66,70.91,70.42,70.8,63397.0
2025-06-11 11:30:00,70.74,71.06,70.74,71.03,66340.0,70.74,71.06,70.74,71.03,66340.0
2025-06-11 12:00:00,71.03,71.09,70.49,70.72,59179.0,71.03,71.09,70.49,70.72,59179.0
2025-06-11 12:30:00,70.73,70.84,70.53,70.81,62895.0,70.73,70.84,70.53,70.81,62895.0
2025-06-11 13:00:00,70.81,70.93,70.74,70.86,65094.0,70.81,70.93,70.74,70.86,65094.0
2025-06-11 13:30:00,70.88,70.9,70.6,70.61,79016.0,70.88,70.9,70.6,70.61,79016.0
2025-06-11 14:00:00,70.62,70.66,70.06,70.13,71669.0,70.62,70.66,70.06,70.13,71669.0
2025-06-11 14:30:00,70.14,70.4,70.09,70.17,62539.0,70.14,70.4,70.09,70.17,62539.0
2025-06-11 15:00:00,70.17,70.27,70.02,70.16,93892.0,70.17,70.27,70.02,70.16,93892.0
2025-06-11 15:30:00,70.19,70.26,69.95,70.18,371152.0,70.19,70.26,69.95,70.18,371152.0
2025-06-12 09:30:00,69.0,69.69,68.56,69.69,108602.0,69.0,69.69,68.56,69.69,108602.0
2025-06-12 10:00:00,69.58,70.01,69.35,69.95,40650.0,69.58,70.01,69.35,69.95,40650.0
2025-06-12 10:30:00,69.94,69.95,69.66,69.69,31238.0,69.94,69.95,69.66,69.69,31238.0
2025-06-12 11:00:00,69.76,69.85,69.49,69.59,49562.0,69.76,69.85,69.49,69.59,49562.0
2025-06-12 11:30:00,69.59,69.95,69.47,69.85,40214.0,69.59,69.95,69.47,69.85,40214.0
2025-06-12 12:00:00,69.87,69.95,69.65,69.81,54296.0,69.87,69.95,69.65,69.81,54296.0
2025-06-12 12:30:00,69.81,70.05,69.75,69.91,54869.0,69.81,70.05,69.75,69.91,54869.0
2025-06-12 13:00:00,69.93,70.11,69.73,69.79,55005.0,69.93,70.11,69.73,69.79,55005.0
2025-06-12 13:30:00,69.79,69.87,69.71,69.75,40397.0,69.79,69.87,69.71,69.75,40397.0
2025-06-12 14:00:00,69.75,69.81,69.48,69.52,39751.0,69.75,69.81,69.48,69.52,39751.0
2025-06-12 14:30:00,69.5,69.57,69.4,69.47,23942.0,69.5,69.57,69.4,69.47,23942.0
2025-06-12 15:00:00,69.46,69.67,69.44,69.56,79928.0,69.46,69.67,69.44,69.56,79928.0
2025-06-12 15:30:00,69.56,69.72,69.48,69.68,265912.0,69.56,69.72,69.48,69.68,265912.0
2025-06-13 09:30:00,68.84,69.31,68.13,68.15,79305.0,68.84,69.31,68.13,68.15,79305.0
2025-06-13 10:00:00,68.23,68.51,67.7,67.72,109331.0,68.23,68.51,67.7,67.72,109331.0
2025-06-13 10:30:00,67.72,67.98,67.62,67.95,57115.0,67.72,67.98,67.62,67.95,57115.0
2025-06-13 11:00:00,67.94,68.45,67.92,68.25,51423.0,67.94,68.45,67.92,68.25,51423.0
2025-06-13 11:30:00,68.24,68.24,68.07,68.19,39766.0,68.24,68.24,68.07,68.19,39766.0
2025-06-13 12:00:00,68.23,68.36,68.03,68.03,31924.0,68.23,68.36,68.03,68.03,31924.0
2025-06-13 12:30:00,68.02,68.14,67.92,68.09,28591.0,68.02,68.14,67.92,68.09,28591.0
2025-06-13 13:00:00,68.06,68.07,67.81,67.82,26488.0,68.06,68.07,67.81,67.82,26488.0
2025-06-13 13:30:00,67.82,67.93,67.64,67.75,33653.0,67.82,67.93,67.64,67.75,33653.0
2025-06-13 14:00:00,67.76,67.83,67.19,67.23,56754.0,67.76,67.83,67.19,67.23,56754.0
2025-06-13 14:30:00,67.23,67.27,66.97,67.08,102629.0,67.23,67.27,66.97,67.08,102629.0
2025-06-13 15:00:00,67.1,67.15,66.6,66.63,82194.0,67.1,67.15,66.6,66.63,82194.0
2025-06-13 15:30:00,66.65,67.25,66.55,67.25,410515.0,66.65,67.25,66.55,67.25,410515.0
2025-06-16 09:30:00,68.64,68.9,67.89,68.53,112063.0,68.64,68.9,67.89,68.53,112063.0
2025-06-16 10:00:00,68.48,69.29,68.47,69.05,28959.0,68.48,69.29,68.47,69.05,28959.0
2025-06-16 10:30:00,69.11,69.29,69.02,69.26,45149.0,69.11,69.29,69.02,69.26,45149.0
2025-06-16 11:00:00,69.26,69.39,69.03,69.07,39178.0,69.26,69.39,69.03,69.07,39178.0
2025-06-16 11:30:00,69.09,69.24,69.04,69.06,33861.0,69.09,69.24,69.04,69.06,33861.0
2025-06-16 12:00:00,69.07,69.27,68.92,69.26,29258.0,69.07,69.27,68.92,69.26,29258.0
2025-06-16 12:30:00,69.26,69.34,69.22,69.25,18351.0,69.26,69.34,69.22,69.25,18351.0
2025-06-16 13:00:00,69.28,69.36,69.26,69.36,19931.0,69.28,69.36,69.26,69.36,19931.0
2025-06-16 13:30:00,69.34,69.56,69.27,69.32,37133.0,69.34,69.56,69.27,69.32,37133.0
2025-06-16 14:00:00,69.3,69.34,69.17,69.25,27475.0,69.3,69.34,69.17,69.25,27475.0
2025-06-16 14:30:00,69.26,69.28,69.07,69.07,71812.0,69.26,69.28,69.07,69.07,71812.0
2025-06-16 15:00:00,69.06,69.26,69.05,69.16,50547.0,69.06,69.26,69.05,69.16,50547.0
2025-06-16 15:30:00,69.15,69.31,69.07,69.18,236337.0,69.15,69.31,69.07,69.18,236337.0
2025-06-17 09:30:00,68.76,69.31,68.34,69.06,66411.0,68.76,69.31,68.34,69.06,66411.0
2025-06-17 10:00:00,69.03,69.23,68.13,68.23,51906.0,69.03,69.23,68.13,68.23,51906.0
2025-06-17 10:30:00,68.24,68.43,68.08,68.08,47104.0,68.24,68.43,68.08,68.08,47104.0
2025-06-17 11:00:00,68.11,68.33,68.08,68.19,47830.0,68.11,68.33,68.08,68.19,47830.0
2025-06-17 11:30:00,68.19,68.2,68.05,68.11,29862.0,68.19,68.2,68.05,68.11,29862.0
2025-06-17 12:00:00,68.09,68.42,68.06,68.34,34975.0,68.09,68.42,68.06,68.34,34975.0
2025-06-17 12:30:00,68.35,68.42,67.92,67.97,25928.0,68.35,68.42,67.92,67.97,25928.0
2025-06-17 13:00:00,68.02,68.08,67.69,67.8,51143.0,68.02,68.08,67.69,67.8,51143.0
2025-06-17 13:30:00,67.78,68.06,67.7,67.82,37171.0,67.78,68.06,67.7,67.82,37171.0
2025-06-17 14:00:00,67.82,67.83,67.52,67.58,43206.0,67.82,67.83,67.52,67.58,43206.0
2025-06-17 14:30:00,67.58,67.75,67.57,67.75,41151.0,67.58,67.75,67.57,67.75,41151.0
2025-06-17 15:00:00,67.75,67.76,67.38,67.64,64099.0,67.75,67.76,67.38,67.64,64099.0
2025-06-17 15:30:00,67.64,67.71,67.53,67.6,358752.0,67.64,67.71,67.53,67.6,358752.0
2025-06-18 09:30:00,67.59,68.35,67.45,68.18,83542.0,67.59,68.35,67.45,68.18,83542.0
2025-06-18 10:00:00,68.18,68.26,67.88,68.07,48118.0,68.18,68.26,67.88,68.07,48118.0
2025-06-18 10:30:00,68.12,68.36,68.12,68.33,76546.0,68.12,68.36,68.12,68.33,76546.0
2025-06-18 11:00:00,68.31,68.36,67.96,67.98,55396.0,68.31,68.36,67.96,67.98,55396.0
2025-06-18 11:30:00,68.0,68.07,67.87,67.88,24257.0,68.0,68.07,67.87,67.88,24257.0
2025-06-18 12:00:00,67.88,68.01,67.83,67.94,57813.0,67.88,68.01,67.83,67.94,57813.0
2025-06-18 12:30:00,67.95,68.03,67.82,67.82,49028.0,67.95,68.03,67.82,67.82,49028.0
2025-06-18 13:00:00,67.82,67.88,67.69,67.74,70568.0,67.82,67.88,67.69,67.74,70568.0
2025-06-18 13:30:00,67.74,67.95,67.66,67.89,49479.0,67.74,67.95,67.66,67.89,49479.0
2025-06-18 14:00:00,67.89,68.17,67.76,67.87,52336.0,67.89,68.17,67.76,67.87,52336.0
2025-06-18 14:30:00,67.89,68.22,67.54,67.61,76720.0,67.89,68.22,67.54,67.61,76720.0
2025-06-18 15:00:00,67.57,67.92,67.52,67.59,76112.0,67.57,67.92,67.52,67.59,76112.0
2025-06-18 15:30:00,67.59,67.82,67.55,67.66,293723.0,67.59,67.82,67.55,67.66,293723.0
2025-06-20 09:30:00,68.24,68.44,67.23,67.41,284899.0,68.24,68.44,67.23,67.41,284899.0
2025-06-20 10:00:00,67.36,67.51,66.92,67.25,82533.0,67.36,67.51,66.92,67.25,82533.0
2025-06-20 10:30:00,67.24,67.24,66.54,66.69,55483.0,67.24,67.24,66.54,66.69,55483.0
2025-06-20 11:00:00,66.62,66.97,66.52,66.82,42049.0,66.62,66.97,66.52,66.82,42049.0
2025-06-20 11:30:00,66.84,67.04,66.76,66.77,55098.0,66.84,67.04,66.76,66.77,55098.0
2025-06-20 12:00:00,66.83,66.96,66.75,66.92,28420.0,66.83,66.96,66.75,66.92,28420.0
2025-06-20 12:30:00,66.89,66.94,66.74,66.81,70897.0,66.89,66.94,66.74,66.81,70897.0
2025-06-20 13:00:00,66.81,66.87,66.34,66.51,38351.0,66.81,66.87,66.34,66.51,38351.0
2025-06-20 13:30:00,66.5,66.62,66.35,66.56,25031.0,66.5,66.62,66.35,66.56,25031.0
2025-06-20 14:00:00,66.56,66.64,66.38,66.55,53638.0,66.56,66.64,66.38,66.55,53638.0
2025-06-20 14:30:00,66.55,66.82,66.53,66.61,80993.0,66.55,66.82,66.53,66.61,80993.0
2025-06-20 15:00:00,66.65,66.76,66.51,66.56,47070.0,66.65,66.76,66.51,66.56,47070.0
2025-06-20 15:30:00,66.58,67.08,66.57,67.03,448770.0,66.58,67.08,66.57,67.03,448770.0