date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-02-12 09:30:00,49.6,50.73,49.57,50.73,600464.0,49.6,50.73,49.57,50.73,600464.0
2024-02-12 10:00:00,50.74,50.76,50.33,50.6,225192.0,50.74,50.76,50.33,50.6,225192.0
2024-02-12 10:30:00,50.59,50.92,50.59,50.87,196225.0,50.59,50.92,50.59,50.87,196225.0
2024-02-12 11:00:00,50.88,51.06,50.75,51.03,187683.0,50.88,51.06,50.75,51.03,187683.0
2024-02-12 11:30:00,51.04,51.09,50.84,50.91,182043.0,51.04,51.09,50.84,50.91,182043.0
2024-02-12 12:00:00,50.91,50.99,50.67,50.76,234870.0,50.91,50.99,50.67,50.76,234870.0
2024-02-12 12:30:00,50.74,51.02,50.72,51.02,212841.0,50.74,51.02,50.72,51.02,212841.0
2024-02-12 13:00:00,51.02,51.07,50.77,50.81,136478.0,51.02,51.07,50.77,50.81,136478.0
2024-02-12 13:30:00,50.78,50.78,50.41,50.61,129890.0,50.78,50.78,50.41,50.61,129890.0
2024-02-12 14:00:00,50.6,50.67,50.21,50.47,226409.0,50.6,50.67,50.21,50.47,226409.0
2024-02-12 14:30:00,50.46,50.58,50.33,50.39,161418.0,50.46,50.58,50.33,50.39,161418.0
2024-02-12 15:00:00,50.39,50.75,50.39,50.69,152244.0,50.39,50.75,50.39,50.69,152244.0
2024-02-12 15:30:00,50.7,50.84,50.66,50.72,478097.0,50.7,50.84,50.66,50.72,478097.0
2024-02-13 09:30:00,48.09,48.74,47.6,48.48,1132451.0,48.09,48.74,47.6,48.48,1132451.0
2024-02-13 10:00:00,48.45,48.58,47.94,48.52,734806.0,48.45,48.58,47.94,48.52,734806.0
2024-02-13 10:30:00,48.52,48.66,48.26,48.34,459989.0,48.52,48.66,48.26,48.34,459989.0
2024-02-13 11:00:00,48.34,48.71,48.32,48.65,351405.0,48.34,48.71,48.32,48.65,351405.0
2024-02-13 11:30:00,48.64,48.87,48.51,48.57,372753.0,48.64,48.87,48.51,48.57,372753.0
2024-02-13 12:00:00,48.57,48.57,48.2,48.22,251227.0,48.57,48.57,48.2,48.22,251227.0
2024-02-13 12:30:00,48.22,48.5,48.22,48.36,169451.0,48.22,48.5,48.22,48.36,169451.0
2024-02-13 13:00:00,48.36,48.54,48.34,48.52,159709.0,48.36,48.54,48.34,48.52,159709.0
2024-02-13 13:30:00,48.52,48.55,48.32,48.38,178234.0,48.52,48.55,48.32,48.38,178234.0
2024-02-13 14:00:00,48.38,48.38,48.05,48.18,360154.0,48.38,48.38,48.05,48.18,360154.0
2024-02-13 14:30:00,48.18,48.3,47.85,47.88,282508.0,48.18,48.3,47.85,47.88,282508.0
2024-02-13 15:00:00,47.89,47.91,47.39,47.51,497427.0,47.89,47.91,47.39,47.51,497427.0
2024-02-13 15:30:00,47.51,47.93,47.49,47.92,819797.0,47.51,47.93,47.49,47.92,819797.0
2024-02-14 09:30:00,49.11,49.46,48.77,49.45,687604.0,49.11,49.46,48.77,49.45,687604.0
2024-02-14 10:00:00,49.47,49.97,49.26,49.81,394341.0,49.47,49.97,49.26,49.81,394341.0
2024-02-14 10:30:00,49.83,49.89,49.43,49.43,321016.0,49.83,49.89,49.43,49.43,321016.0
2024-02-14 11:00:00,49.41,49.63,49.17,49.63,283700.0,49.41,49.63,49.17,49.63,283700.0
2024-02-14 11:30:00,49.65,49.77,49.59,49.62,194030.0,49.65,49.77,49.59,49.62,194030.0
2024-02-14 12:00:00,49.61,49.77,49.32,49.76,180809.0,49.61,49.77,49.32,49.76,180809.0
2024-02-14 12:30:00,49.76,49.91,49.67,49.88,118506.0,49.76,49.91,49.67,49.88,118506.0
2024-02-14 13:00:00,49.87,49.99,49.73,49.91,148119.0,49.87,49.99,49.73,49.91,148119.0
2024-02-14 13:30:00,49.91,50.16,49.9,50.08,146618.0,49.91,50.16,49.9,50.08,146618.0
2024-02-14 14:00:00,50.09,50.3,49.93,50.3,171871.0,50.09,50.3,49.93,50.3,171871.0
2024-02-14 14:30:00,50.3,50.44,50.24,50.44,215363.0,50.3,50.44,50.24,50.44,215363.0
2024-02-14 15:00:00,50.44,50.55,50.42,50.5,250733.0,50.44,50.55,50.42,50.5,250733.0
2024-02-14 15:30:00,50.5,50.54,50.39,50.51,509809.0,50.5,50.54,50.39,50.51,509809.0
2024-02-15 09:30:00,51.05,51.73,50.81,51.48,580390.0,51.05,51.73,50.81,51.48,580390.0
2024-02-15 10:00:00,51.47,52.06,51.47,51.54,337333.0,51.47,52.06,51.47,51.54,337333.0
2024-02-15 10:30:00,51.55,51.62,51.15,51.22,245999.0,51.55,51.62,51.15,51.22,245999.0
2024-02-15 11:00:00,51.24,51.34,50.84,51.14,320160.0,51.24,51.34,50.84,51.14,320160.0
2024-02-15 11:30:00,51.14,51.26,51.05,51.25,106154.0,51.14,51.26,51.05,51.25,106154.0
2024-02-15 12:00:00,51.25,51.45,51.19,51.35,115462.0,51.25,51.45,51.19,51.35,115462.0
2024-02-15 12:30:00,51.36,51.48,51.23,51.26,128941.0,51.36,51.48,51.23,51.26,128941.0
2024-02-15 13:00:00,51.25,51.59,51.22,51.59,106060.0,51.25,51.59,51.22,51.59,106060.0
2024-02-15 13:30:00,51.6,51.76,51.5,51.65,185193.0,51.6,51.76,51.5,51.65,185193.0
2024-02-15 14:00:00,51.66,51.69,51.43,51.54,86098.0,51.66,51.69,51.43,51.54,86098.0
2024-02-15 14:30:00,51.55,51.65,51.48,51.55,61386.0,51.55,51.65,51.48,51.55,61386.0
2024-02-15 15:00:00,51.55,51.55,51.31,51.49,121264.0,51.55,51.55,51.31,51.49,121264.0
2024-02-15 15:30:00,51.5,51.67,51.46,51.61,339712.0,51.5,51.67,51.46,51.61,339712.0
2024-02-16 09:30:00,50.96,51.74,50.3,50.7,738655.0,50.96,51.74,50.3,50.7,738655.0
2024-02-16 10:00:00,50.69,50.96,50.33,50.77,441885.0,50.69,50.96,50.33,50.77,441885.0
2024-02-16 10:30:00,50.76,51.24,50.62,51.1,227465.0,50.76,51.24,50.62,51.1,227465.0
2024-02-16 11:00:00,51.12,51.4,51.02,51.27,186277.0,51.12,51.4,51.02,51.27,186277.0
2024-02-16 11:30:00,51.29,51.4,51.22,51.25,158850.0,51.29,51.4,51.22,51.25,158850.0
2024-02-16 12:00:00,51.26,51.27,50.93,51.14,107634.0,51.26,51.27,50.93,51.14,107634.0
2024-02-16 12:30:00,51.15,51.31,51.14,51.21,114662.0,51.15,51.31,51.14,51.21,114662.0
2024-02-16 13:00:00,51.21,51.21,50.87,50.99,108828.0,51.21,51.21,50.87,50.99,108828.0
2024-02-16 13:30:00,51.0,51.09,50.91,51.04,72686.0,51.0,51.09,50.91,51.04,72686.0
2024-02-16 14:00:00,51.05,51.2,50.99,51.03,66510.0,51.05,51.2,50.99,51.03,66510.0
2024-02-16 14:30:00,51.04,51.04,50.51,50.72,239152.0,51.04,51.04,50.51,50.72,239152.0
2024-02-16 15:00:00,50.72,50.78,50.46,50.55,203943.0,50.72,50.78,50.46,50.55,203943.0
2024-02-16 15:30:00,50.55,50.59,50.32,50.33,950993.0,50.55,50.59,50.32,50.33,950993.0
2024-02-20 09:30:00,49.57,49.88,48.65,48.72,811332.0,49.57,49.88,48.65,48.72,811332.0
2024-02-20 10:00:00,48.71,48.72,48.25,48.26,341930.0,48.71,48.72,48.25,48.26,341930.0
2024-02-20 10:30:00,48.27,48.64,48.16,48.6,307325.0,48.27,48.64,48.16,48.6,307325.0
2024-02-20 11:00:00,48.61,48.72,48.42,48.49,202042.0,48.61,48.72,48.42,48.49,202042.0
2024-02-20 11:30:00,48.49,48.5,48.17,48.19,162810.0,48.49,48.5,48.17,48.19,162810.0
2024-02-20 12:00:00,48.18,48.2,47.87,48.03,179267.0,48.18,48.2,47.87,48.03,179267.0
2024-02-20 12:30:00,48.03,48.28,47.98,48.26,116848.0,48.03,48.28,47.98,48.26,116848.0
2024-02-20 13:00:00,48.27,48.38,48.19,48.23,117502.0,48.27,48.38,48.19,48.23,117502.0
2024-02-20 13:30:00,48.23,48.34,48.13,48.32,129172.0,48.23,48.34,48.13,48.32,129172.0
2024-02-20 14:00:00,48.3,48.31,48.01,48.18,92098.0,48.3,48.31,48.01,48.18,92098.0
2024-02-20 14:30:00,48.18,48.33,48.12,48.3,90501.0,48.18,48.33,48.12,48.3,90501.0
2024-02-20 15:00:00,48.31,48.54,48.28,48.51,133437.0,48.31,48.54,48.28,48.51,133437.0
2024-02-20 15:30:00,48.53,48.72,48.37,48.72,605518.0,48.53,48.72,48.37,48.72,605518.0
2024-02-21 09:30:00,47.64,47.91,47.36,47.45,587152.0,47.64,47.91,47.36,47.45,587152.0
2024-02-21 10:00:00,47.45,47.7,47.32,47.38,258806.0,47.45,47.7,47.32,47.38,258806.0
2024-02-21 10:30:00,47.37,47.42,47.2,47.29,191399.0,47.37,47.42,47.2,47.29,191399.0
2024-02-21 11:00:00,47.3,47.62,47.3,47.43,191165.0,47.3,47.62,47.3,47.43,191165.0
2024-02-21 11:30:00,47.43,47.58,47.32,47.52,124964.0,47.43,47.58,47.32,47.52,124964.0
2024-02-21 12:00:00,47.52,47.52,47.16,47.16,85892.0,47.52,47.52,47.16,47.16,85892.0
2024-02-21 12:30:00,47.17,47.29,47.16,47.26,58841.0,47.17,47.29,47.16,47.26,58841.0
2024-02-21 13:00:00,47.26,47.34,47.05,47.2,142260.0,47.26,47.34,47.05,47.2,142260.0
2024-02-21 13:30:00,47.2,47.31,47.14,47.27,64632.0,47.2,47.31,47.14,47.27,64632.0
2024-02-21 14:00:00,47.26,47.36,47.0,47.08,155081.0,47.26,47.36,47.0,47.08,155081.0
2024-02-21 14:30:00,47.08,47.18,46.92,47.11,162218.0,47.08,47.18,46.92,47.11,162218.0
2024-02-21 15:00:00,47.1,47.12,46.96,47.1,101206.0,47.1,47.12,46.96,47.1,101206.0
2024-02-21 15:30:00,47.12,47.4,47.11,47.37,394167.0,47.12,47.4,47.11,47.37,394167.0
2024-02-22 09:30:00,48.12,48.49,47.62,48.25,484169.0,48.12,48.49,47.62,48.25,484169.0
2024-02-22 10:00:00,48.27,48.42,47.98,48.12,195636.0,48.27,48.42,47.98,48.12,195636.0
2024-02-22 10:30:00,48.14,48.22,47.91,48.01,125234.0,48.14,48.22,47.91,48.01,125234.0
2024-02-22 11:00:00,48.0,48.36,47.98,48.29,123585.0,48.0,48.36,47.98,48.29,123585.0
2024-02-22 11:30:00,48.28,48.41,48.22,48.27,129812.0,48.28,48.41,48.22,48.27,129812.0
2024-02-22 12:00:00,48.26,48.5,48.23,48.49,117681.0,48.26,48.5,48.23,48.49,117681.0
2024-02-22 12:30:00,48.49,48.7,48.44,48.69,78416.0,48.49,48.7,48.44,48.69,78416.0
2024-02-22 13:00:00,48.69,48.7,48.58,48.6,93888.0,48.69,48.7,48.58,48.6,93888.0
2024-02-22 13:30:00,48.61,48.74,48.55,48.7,153158.0,48.61,48.74,48.55,48.7,153158.0
2024-02-22 14:00:00,48.7,48.75,48.65,48.68,131389.0,48.7,48.75,48.65,48.68,131389.0
2024-02-22 14:30:00,48.68,48.68,48.44,48.51,155370.0,48.68,48.68,48.44,48.51,155370.0
2024-02-22 15:00:00,48.5,48.58,48.38,48.55,169533.0,48.5,48.58,48.38,48.55,169533.0
2024-02-22 15:30:00,48.56,48.61,48.45,48.48,269498.0,48.56,48.61,48.45,48.48,269498.0
2024-02-23 09:30:00,48.89,49.29,48.59,48.65,383908.0,48.89,49.29,48.59,48.65,383908.0
2024-02-23 10:00:00,48.63,48.64,48.32,48.45,218380.0,48.63,48.64,48.32,48.45,218380.0
2024-02-23 10:30:00,48.47,48.82,48.46,48.67,109462.0,48.47,48.82,48.46,48.67,109462.0
2024-02-23 11:00:00,48.67,48.71,48.11,48.5,227375.0,48.67,48.71,48.11,48.5,227375.0
2024-02-23 11:30:00,48.5,48.62,48.45,48.6,173673.0,48.5,48.62,48.45,48.6,173673.0
2024-02-23 12:00:00,48.6,48.8,48.59,48.64,109124.0,48.6,48.8,48.59,48.64,109124.0
2024-02-23 12:30:00,48.62,48.83,48.54,48.83,125017.0,48.62,48.83,48.54,48.83,125017.0
2024-02-23 13:00:00,48.84,48.89,48.76,48.86,63233.0,48.84,48.89,48.76,48.86,63233.0
2024-02-23 13:30:00,48.86,48.87,48.64,48.66,68739.0,48.86,48.87,48.64,48.66,68739.0
2024-02-23 14:00:00,48.67,48.67,48.43,48.49,89826.0,48.67,48.67,48.43,48.49,89826.0
2024-02-23 14:30:00,48.49,48.54,48.42,48.47,72144.0,48.49,48.54,48.42,48.47,72144.0
2024-02-23 15:00:00,48.48,48.5,48.27,48.28,116821.0,48.48,48.5,48.27,48.28,116821.0
2024-02-23 15:30:00,48.28,48.47,48.22,48.41,285076.0,48.28,48.47,48.22,48.41,285076.0
2024-02-26 09:30:00,48.44,49.61,48.38,49.53,522078.0,48.44,49.61,48.38,49.53,522078.0
2024-02-26 10:00:00,49.56,49.69,49.45,49.51,210882.0,49.56,49.69,49.45,49.51,210882.0
2024-02-26 10:30:00,49.54,49.72,49.45,49.64,197345.0,49.54,49.72,49.45,49.64,197345.0
2024-02-26 11:00:00,49.65,49.76,49.54,49.66,151168.0,49.65,49.76,49.54,49.66,151168.0
2024-02-26 11:30:00,49.65,49.88,49.57,49.86,128086.0,49.65,49.88,49.57,49.86,128086.0
2024-02-26 12:00:00,49.85,49.88,49.73,49.8,142567.0,49.85,49.88,49.73,49.8,142567.0
2024-02-26 12:30:00,49.79,49.92,49.72,49.85,155763.0,49.79,49.92,49.72,49.85,155763.0
2024-02-26 13:00:00,49.84,49.88,49.62,49.64,195218.0,49.84,49.88,49.62,49.64,195218.0
2024-02-26 13:30:00,49.64,49.77,49.57,49.77,121620.0,49.64,49.77,49.57,49.77,121620.0
2024-02-26 14:00:00,49.78,49.93,49.67,49.88,88825.0,49.78,49.93,49.67,49.88,88825.0
2024-02-26 14:30:00,49.88,50.03,49.86,49.97,140130.0,49.88,50.03,49.86,49.97,140130.0
2024-02-26 15:00:00,49.96,50.07,49.87,49.92,154971.0,49.96,50.07,49.87,49.92,154971.0
2024-02-26 15:30:00,49.93,50.13,49.82,50.07,444310.0,49.93,50.13,49.82,50.07,444310.0
2024-02-27 09:30:00,50.82,50.98,50.6,50.84,462081.0,50.82,50.98,50.6,50.84,462081.0
2024-02-27 10:00:00,50.81,51.27,50.75,51.24,431677.0,50.81,51.27,50.75,51.24,431677.0
2024-02-27 10:30:00,51.23,51.47,50.98,51.13,431672.0,51.23,51.47,50.98,51.13,431672.0
2024-02-27 11:00:00,51.15,51.27,50.91,51.21,269476.0,51.15,51.27,50.91,51.21,269476.0
2024-02-27 11:30:00,51.2,51.34,51.07,51.33,179766.0,51.2,51.34,51.07,51.33,179766.0
2024-02-27 12:00:00,51.34,51.41,51.2,51.23,133833.0,51.34,51.41,51.2,51.23,133833.0
2024-02-27 12:30:00,51.22,51.27,50.73,50.78,222905.0,51.22,51.27,50.73,50.78,222905.0
2024-02-27 13:00:00,50.78,51.08,50.7,50.91,127553.0,50.78,51.08,50.7,50.91,127553.0
2024-02-27 13:30:00,50.91,51.33,50.91,51.3,115010.0,50.91,51.33,50.91,51.3,115010.0
2024-02-27 14:00:00,51.31,51.42,51.25,51.36,151016.0,51.31,51.42,51.25,51.36,151016.0
2024-02-27 14:30:00,51.37,51.54,51.25,51.53,153009.0,51.37,51.54,51.25,51.53,153009.0
2024-02-27 15:00:00,51.53,51.54,51.31,51.49,168213.0,51.53,51.54,51.31,51.49,168213.0
2024-02-27 15:30:00,51.48,51.54,51.42,51.52,385176.0,51.48,51.54,51.42,51.52,385176.0
2024-02-28 09:30:00,51.26,51.49,50.91,51.44,444244.0,51.26,51.49,50.91,51.44,444244.0
2024-02-28 10:00:00,51.44,51.76,51.18,51.58,228779.0,51.44,51.76,51.18,51.58,228779.0
2024-02-28 10:30:00,51.58,51.83,51.56,51.75,129433.0,51.58,51.83,51.56,51.75,129433.0
2024-02-28 11:00:00,51.77,51.95,51.76,51.95,117842.0,51.77,51.95,51.76,51.95,117842.0
2024-02-28 11:30:00,51.95,52.04,51.84,52.03,144813.0,51.95,52.04,51.84,52.03,144813.0
2024-02-28 12:00:00,52.04,52.08,51.67,51.67,155821.0,52.04,52.08,51.67,51.67,155821.0
2024-02-28 12:30:00,51.66,51.67,51.36,51.59,348146.0,51.66,51.67,51.36,51.59,348146.0
2024-02-28 13:00:00,51.58,51.58,51.21,51.4,236652.0,51.58,51.58,51.21,51.4,236652.0
2024-02-28 13:30:00,51.41,51.49,51.31,51.48,111825.0,51.41,51.49,51.31,51.48,111825.0
2024-02-28 14:00:00,51.5,51.54,51.33,51.4,128597.0,51.5,51.54,51.33,51.4,128597.0
2024-02-28 14:30:00,51.39,51.42,51.2,51.4,115509.0,51.39,51.42,51.2,51.4,115509.0
2024-02-28 15:00:00,51.4,51.51,51.28,51.3,148576.0,51.4,51.51,51.28,51.3,148576.0
2024-02-28 15:30:00,51.29,51.31,51.09,51.2,318741.0,51.29,51.31,51.09,51.2,318741.0
2024-02-29 09:30:00,52.06,52.33,51.85,51.93,761711.0,52.06,52.33,51.85,51.93,761711.0
2024-02-29 10:00:00,51.93,52.06,51.3,51.61,214906.0,51.93,52.06,51.3,51.61,214906.0
2024-02-29 10:30:00,51.62,51.68,51.17,51.23,224739.0,51.62,51.68,51.17,51.23,224739.0
2024-02-29 11:00:00,51.23,51.3,50.97,50.97,114151.0,51.23,51.3,50.97,50.97,114151.0
2024-02-29 11:30:00,50.95,51.11,50.72,51.08,232739.0,50.95,51.11,50.72,51.08,232739.0
2024-02-29 12:00:00,51.07,51.16,50.83,50.83,190343.0,51.07,51.16,50.83,50.83,190343.0
2024-02-29 12:30:00,50.84,51.01,50.76,51.01,134401.0,50.84,51.01,50.76,51.01,134401.0
2024-02-29 13:00:00,51.01,51.2,51.01,51.13,132415.0,51.01,51.2,51.01,51.13,132415.0
2024-02-29 13:30:00,51.13,51.17,50.95,51.0,91660.0,51.13,51.17,50.95,51.0,91660.0
2024-02-29 14:00:00,51.0,51.08,50.94,50.99,91617.0,51.0,51.08,50.94,50.99,91617.0
2024-02-29 14:30:00,50.99,51.07,50.88,50.96,95260.0,50.99,51.07,50.88,50.96,95260.0
2024-02-29 15:00:00,50.97,51.26,50.96,51.19,171578.0,50.97,51.26,50.96,51.19,171578.0
2024-02-29 15:30:00,51.2,51.32,51.07,51.21,419759.0,51.2,51.32,51.07,51.21,419759.0
2024-03-01 09:30:00,51.07,51.27,50.37,50.94,425334.0,51.07,51.27,50.37,50.94,425334.0
2024-03-01 10:00:00,50.97,51.45,50.97,51.4,237801.0,50.97,51.45,50.97,51.4,237801.0
2024-03-01 10:30:00,51.4,51.44,51.11,51.23,312805.0,51.4,51.44,51.11,51.23,312805.0
2024-03-01 11:00:00,51.24,51.48,51.22,51.43,132997.0,51.24,51.48,51.22,51.43,132997.0
2024-03-01 11:30:00,51.4,51.46,51.29,51.31,141609.0,51.4,51.46,51.29,51.31,141609.0
2024-03-01 12:00:00,51.29,51.54,51.27,51.45,110471.0,51.29,51.54,51.27,51.45,110471.0
2024-03-01 12:30:00,51.44,51.53,51.41,51.49,77728.0,51.44,51.53,51.41,51.49,77728.0
2024-03-01 13:00:00,51.49,51.52,51.39,51.48,98530.0,51.49,51.52,51.39,51.48,98530.0
2024-03-01 13:30:00,51.47,51.58,51.44,51.49,112807.0,51.47,51.58,51.44,51.49,112807.0
2024-03-01 14:00:00,51.5,51.54,51.32,51.44,69041.0,51.5,51.54,51.32,51.44,69041.0
2024-03-01 14:30:00,51.45,51.45,51.31,51.34,80608.0,51.45,51.45,51.31,51.34,80608.0
2024-03-01 15:00:00,51.32,51.33,51.12,51.21,177582.0,51.32,51.33,51.12,51.21,177582.0
2024-03-01 15:30:00,51.21,51.21,51.03,51.13,410746.0,51.21,51.21,51.03,51.13,410746.0
2024-03-04 09:30:00,51.37,51.46,50.52,50.53,462762.0,51.37,51.46,50.52,50.53,462762.0
2024-03-04 10:00:00,50.52,50.52,50.19,50.28,229667.0,50.52,50.52,50.19,50.28,229667.0
2024-03-04 10:30:00,50.3,50.49,50.21,50.42,152717.0,50.3,50.49,50.21,50.42,152717.0
2024-03-04 11:00:00,50.42,50.58,50.36,50.49,113838.0,50.42,50.58,50.36,50.49,113838.0
2024-03-04 11:30:00,50.48,50.51,50.28,50.49,106967.0,50.48,50.51,50.28,50.49,106967.0
2024-03-04 12:00:00,50.49,50.53,50.36,50.53,83295.0,50.49,50.53,50.36,50.53,83295.0
2024-03-04 12:30:00,50.52,50.56,50.33,50.44,95300.0,50.52,50.56,50.33,50.44,95300.0
2024-03-04 13:00:00,50.45,50.66,50.45,50.53,98236.0,50.45,50.66,50.45,50.53,98236.0
2024-03-04 13:30:00,50.53,50.79,50.53,50.71,85103.0,50.53,50.79,50.53,50.71,85103.0
2024-03-04 14:00:00,50.73,50.81,50.65,50.76,78549.0,50.73,50.81,50.65,50.76,78549.0
2024-03-04 14:30:00,50.78,51.07,50.75,51.04,182759.0,50.78,51.07,50.75,51.04,182759.0
2024-03-04 15:00:00,51.04,51.19,50.96,50.96,144997.0,51.04,51.19,50.96,50.96,144997.0
2024-03-04 15:30:00,50.96,50.98,50.54,50.69,376120.0,50.96,50.98,50.54,50.69,376120.0
2024-03-05 09:30:00,49.99,50.23,49.66,49.86,471929.0,49.99,50.23,49.66,49.86,471929.0
2024-03-05 10:00:00,49.9,50.46,49.29,49.29,342136.0,49.9,50.46,49.29,49.29,342136.0
2024-03-05 10:30:00,49.28,49.36,49.12,49.25,247242.0,49.28,49.36,49.12,49.25,247242.0
2024-03-05 11:00:00,49.25,49.34,48.9,49.18,206921.0,49.25,49.34,48.9,49.18,206921.0
2024-03-05 11:30:00,49.17,49.35,49.08,49.34,125643.0,49.17,49.35,49.08,49.34,125643.0
2024-03-05 12:00:00,49.33,49.55,49.16,49.55,111823.0,49.33,49.55,49.16,49.55,111823.0
2024-03-05 12:30:00,49.55,49.64,49.45,49.61,137745.0,49.55,49.64,49.45,49.61,137745.0
2024-03-05 13:00:00,49.61,49.61,49.41,49.44,68785.0,49.61,49.61,49.41,49.44,68785.0
2024-03-05 13:30:00,49.43,49.52,49.14,49.15,92598.0,49.43,49.52,49.14,49.15,92598.0
2024-03-05 14:00:00,49.14,49.25,48.99,49.02,102804.0,49.14,49.25,48.99,49.02,102804.0
2024-03-05 14:30:00,49.01,49.02,48.59,48.63,220545.0,49.01,49.02,48.59,48.63,220545.0
2024-03-05 15:00:00,48.64,48.89,48.61,48.8,214391.0,48.64,48.89,48.61,48.8,214391.0
2024-03-05 15:30:00,48.8,48.95,48.75,48.89,488066.0,48.8,48.95,48.75,48.89,488066.0
2024-03-06 09:30:00,49.89,50.12,49.45,49.55,422041.0,49.89,50.12,49.45,49.55,422041.0
2024-03-06 10:00:00,49.55,49.55,48.97,49.15,251083.0,49.55,49.55,48.97,49.15,251083.0
2024-03-06 10:30:00,49.14,49.62,49.11,49.49,210305.0,49.14,49.62,49.11,49.49,210305.0
2024-03-06 11:00:00,49.49,49.75,49.49,49.73,221400.0,49.49,49.75,49.49,49.73,221400.0
2024-03-06 11:30:00,49.73,49.76,49.54,49.71,96279.0,49.73,49.76,49.54,49.71,96279.0
2024-03-06 12:00:00,49.72,50.05,49.67,50.02,135477.0,49.72,50.05,49.67,50.02,135477.0
2024-03-06 12:30:00,50.02,50.12,49.95,50.11,108601.0,50.02,50.12,49.95,50.11,108601.0
2024-03-06 13:00:00,50.1,50.17,49.98,50.04,105962.0,50.1,50.17,49.98,50.04,105962.0
2024-03-06 13:30:00,50.04,50.04,49.49,49.64,219469.0,50.04,50.04,49.49,49.64,219469.0
2024-03-06 14:00:00,49.63,49.77,49.47,49.76,319895.0,49.63,49.77,49.47,49.76,319895.0
2024-03-06 14:30:00,49.79,49.8,49.57,49.69,137109.0,49.79,49.8,49.57,49.69,137109.0
2024-03-06 15:00:00,49.68,49.83,49.49,49.56,136492.0,49.68,49.83,49.49,49.56,136492.0
2024-03-06 15:30:00,49.57,49.7,49.31,49.69,456200.0,49.57,49.7,49.31,49.69,456200.0
2024-03-07 09:30:00,50.07,50.59,49.86,50.04,374229.0,50.07,50.59,49.86,50.04,374229.0
2024-03-07 10:00:00,50.04,50.08,49.49,49.74,266473.0,50.04,50.08,49.49,49.74,266473.0
2024-03-07 10:30:00,49.75,50.17,49.66,50.08,156492.0,49.75,50.17,49.66,50.08,156492.0
2024-03-07 11:00:00,50.07,50.14,49.99,50.08,102777.0,50.07,50.14,49.99,50.08,102777.0
2024-03-07 11:30:00,50.07,50.07,49.87,50.06,77592.0,50.07,50.07,49.87,50.06,77592.0
2024-03-07 12:00:00,50.07,50.18,50.02,50.1,72195.0,50.07,50.18,50.02,50.1,72195.0
2024-03-07 12:30:00,50.1,50.2,50.06,50.18,95948.0,50.1,50.2,50.06,50.18,95948.0
2024-03-07 13:00:00,50.19,50.42,50.15,50.42,127370.0,50.19,50.42,50.15,50.42,127370.0
2024-03-07 13:30:00,50.43,50.51,50.38,50.41,93998.0,50.43,50.51,50.38,50.41,93998.0
2024-03-07 14:00:00,50.42,50.42,50.19,50.35,124364.0,50.42,50.42,50.19,50.35,124364.0
2024-03-07 14:30:00,50.34,50.47,50.32,50.39,38787.0,50.34,50.47,50.32,50.39,38787.0
2024-03-07 15:00:00,50.38,50.41,50.28,50.35,132185.0,50.38,50.41,50.28,50.35,132185.0
2024-03-07 15:30:00,50.35,50.4,50.2,50.25,274412.0,50.35,50.4,50.2,50.25,274412.0
2024-03-08 09:30:00,50.81,52.05,50.75,51.89,653763.0,50.81,52.05,50.75,51.89,653763.0
2024-03-08 10:00:00,51.88,52.41,51.82,52.39,446756.0,51.88,52.41,51.82,52.39,446756.0
2024-03-08 10:30:00,52.41,52.42,51.67,51.67,340583.0,52.41,52.42,51.67,51.67,340583.0
2024-03-08 11:00:00,51.67,51.71,50.71,50.72,283174.0,51.67,51.71,50.71,50.72,283174.0
2024-03-08 11:30:00,50.7,51.11,50.53,50.96,475152.0,50.7,51.11,50.53,50.96,475152.0
2024-03-08 12:00:00,50.95,51.11,50.58,50.87,203353.0,50.95,51.11,50.58,50.87,203353.0
2024-03-08 12:30:00,50.88,50.98,50.61,50.63,179268.0,50.88,50.98,50.61,50.63,179268.0
2024-03-08 13:00:00,50.62,50.73,50.44,50.58,271636.0,50.62,50.73,50.44,50.58,271636.0
2024-03-08 13:30:00,50.57,50.59,50.24,50.49,171919.0,50.57,50.59,50.24,50.49,171919.0
2024-03-08 14:00:00,50.51,50.79,50.51,50.7,143793.0,50.51,50.79,50.51,50.7,143793.0
2024-03-08 14:30:00,50.77,51.05,50.74,50.97,157631.0,50.77,51.05,50.74,50.97,157631.0
2024-03-08 15:00:00,50.97,51.05,50.64,50.67,162068.0,50.97,51.05,50.64,50.67,162068.0
2024-03-08 15:30:00,50.67,50.8,50.64,50.74,327513.0,50.67,50.8,50.64,50.74,327513.0
2024-03-11 09:30:00,50.94,51.8,50.87,51.01,660706.0,50.94,51.8,50.87,51.01,660706.0
2024-03-11 10:00:00,51.02,51.34,50.98,51.3,160965.0,51.02,51.34,50.98,51.3,160965.0
2024-03-11 10:30:00,51.3,51.52,51.18,51.52,208603.0,51.3,51.52,51.18,51.52,208603.0
2024-03-11 11:00:00,51.52,51.53,51.23,51.28,158870.0,51.52,51.53,51.23,51.28,158870.0
2024-03-11 11:30:00,51.29,51.35,51.07,51.33,316055.0,51.29,51.35,51.07,51.33,316055.0
2024-03-11 12:00:00,51.33,51.41,51.25,51.36,120326.0,51.33,51.41,51.25,51.36,120326.0
2024-03-11 12:30:00,51.36,51.42,51.21,51.37,113333.0,51.36,51.42,51.21,51.37,113333.0
2024-03-11 13:00:00,51.38,51.44,51.17,51.28,107670.0,51.38,51.44,51.17,51.28,107670.0
2024-03-11 13:30:00,51.28,51.33,51.05,51.22,130063.0,51.28,51.33,51.05,51.22,130063.0
2024-03-11 14:00:00,51.22,51.36,51.16,51.32,108681.0,51.22,51.36,51.16,51.32,108681.0
2024-03-11 14:30:00,51.32,51.32,51.08,51.13,121608.0,51.32,51.32,51.08,51.13,121608.0
2024-03-11 15:00:00,51.13,51.14,50.66,50.7,166034.0,51.13,51.14,50.66,50.7,166034.0
2024-03-11 15:30:00,50.69,50.73,50.5,50.67,483773.0,50.69,50.73,50.5,50.67,483773.0
2024-03-12 09:30:00,50.83,50.86,49.53,50.14,470736.0,50.83,50.86,49.53,50.14,470736.0
2024-03-12 10:00:00,50.15,50.45,49.98,50.29,236638.0,50.15,50.45,49.98,50.29,236638.0
2024-03-12 10:30:00,50.29,50.47,50.28,50.45,223484.0,50.29,50.47,50.28,50.45,223484.0
2024-03-12 11:00:00,50.46,50.8,50.32,50.8,194554.0,50.46,50.8,50.32,50.8,194554.0
2024-03-12 11:30:00,50.77,50.77,50.36,50.42,102309.0,50.77,50.77,50.36,50.42,102309.0
2024-03-12 12:00:00,50.45,50.47,50.18,50.21,110139.0,50.45,50.47,50.18,50.21,110139.0
2024-03-12 12:30:00,50.19,50.19,49.87,50.02,227547.0,50.19,50.19,49.87,50.02,227547.0
2024-03-12 13:00:00,50.02,50.04,49.79,49.88,196354.0,50.02,50.04,49.79,49.88,196354.0
2024-03-12 13:30:00,49.9,50.11,49.88,50.11,96937.0,49.9,50.11,49.88,50.11,96937.0
2024-03-12 14:00:00,50.12,50.24,50.07,50.24,122820.0,50.12,50.24,50.07,50.24,122820.0
2024-03-12 14:30:00,50.24,50.37,50.23,50.34,92236.0,50.24,50.37,50.23,50.34,92236.0
2024-03-12 15:00:00,50.34,50.38,50.21,50.33,71166.0,50.34,50.38,50.21,50.33,71166.0
2024-03-12 15:30:00,50.32,50.41,50.26,50.27,232371.0,50.32,50.41,50.26,50.27,232371.0
2024-03-13 09:30:00,49.93,51.15,49.79,50.82,486859.0,49.93,51.15,49.79,50.82,486859.0
2024-03-13 10:00:00,50.81,51.22,50.62,51.14,288470.0,50.81,51.22,50.62,51.14,288470.0
2024-03-13 10:30:00,51.13,51.29,51.0,51.07,203392.0,51.13,51.29,51.0,51.07,203392.0
2024-03-13 11:00:00,51.09,51.31,51.02,51.17,152247.0,51.09,51.31,51.02,51.17,152247.0
2024-03-13 11:30:00,51.15,51.21,50.92,51.08,126325.0,51.15,51.21,50.92,51.08,126325.0
2024-03-13 12:00:00,51.05,51.07,50.98,51.01,80589.0,51.05,51.07,50.98,51.01,80589.0
2024-03-13 12:30:00,51.01,51.01,50.85,50.98,70973.0,51.01,51.01,50.85,50.98,70973.0
2024-03-13 13:00:00,50.98,51.07,50.79,50.81,106682.0,50.98,51.07,50.79,50.81,106682.0
2024-03-13 13:30:00,50.82,50.86,50.63,50.66,54351.0,50.82,50.86,50.63,50.66,54351.0
2024-03-13 14:00:00,50.66,50.71,50.52,50.6,64566.0,50.66,50.71,50.52,50.6,64566.0
2024-03-13 14:30:00,50.61,50.68,50.56,50.58,116977.0,50.61,50.68,50.56,50.58,116977.0
2024-03-13 15:00:00,50.6,50.68,50.25,50.34,166213.0,50.6,50.68,50.25,50.34,166213.0
2024-03-13 15:30:00,50.34,50.45,50.27,50.35,321206.0,50.34,50.45,50.27,50.35,321206.0
2024-03-14 09:30:00,50.39,50.61,48.99,49.23,727272.0,50.39,50.61,48.99,49.23,727272.0
2024-03-14 10:00:00,49.19,49.43,49.03,49.36,483003.0,49.19,49.43,49.03,49.36,483003.0
2024-03-14 10:30:00,49.36,49.58,49.2,49.38,248298.0,49.36,49.58,49.2,49.38,248298.0
2024-03-14 11:00:00,49.39,49.49,48.97,48.99,207706.0,49.39,49.49,48.97,48.99,207706.0
2024-03-14 11:30:00,48.97,49.12,48.89,48.99,262230.0,48.97,49.12,48.89,48.99,262230.0
2024-03-14 12:00:00,48.99,49.06,48.63,48.67,244831.0,48.99,49.06,48.63,48.67,244831.0
2024-03-14 12:30:00,48.67,48.94,48.67,48.9,391273.0,48.67,48.94,48.67,48.9,391273.0
2024-03-14 13:00:00,48.91,48.92,48.67,48.71,129241.0,48.91,48.92,48.67,48.71,129241.0
2024-03-14 13:30:00,48.7,48.95,48.68,48.95,149577.0,48.7,48.95,48.68,48.95,149577.0
2024-03-14 14:00:00,48.96,49.04,48.91,48.99,97163.0,48.96,49.04,48.91,48.99,97163.0
2024-03-14 14:30:00,48.99,49.01,48.55,48.56,412210.0,48.99,49.01,48.55,48.56,412210.0
2024-03-14 15:00:00,48.55,48.55,48.33,48.4,345604.0,48.55,48.55,48.33,48.4,345604.0
2024-03-14 15:30:00,48.39,48.77,48.19,48.77,619916.0,48.39,48.77,48.19,48.77,619916.0
2024-03-15 09:30:00,48.22,48.85,48.15,48.66,457125.0,48.22,48.85,48.15,48.66,457125.0
2024-03-15 10:00:00,48.66,48.84,48.36,48.78,221456.0,48.66,48.84,48.36,48.78,221456.0
2024-03-15 10:30:00,48.78,49.14,48.7,49.01,327576.0,48.78,49.14,48.7,49.01,327576.0
2024-03-15 11:00:00,49.03,49.04,48.81,48.94,157921.0,49.03,49.04,48.81,48.94,157921.0
2024-03-15 11:30:00,48.94,48.96,48.63,48.73,185174.0,48.94,48.96,48.63,48.73,185174.0
2024-03-15 12:00:00,48.72,48.74,48.47,48.62,218575.0,48.72,48.74,48.47,48.62,218575.0
2024-03-15 12:30:00,48.59,48.65,48.38,48.39,221560.0,48.59,48.65,48.38,48.39,221560.0
2024-03-15 13:00:00,48.38,48.6,48.38,48.56,104933.0,48.38,48.6,48.38,48.56,104933.0
2024-03-15 13:30:00,48.55,48.68,48.52,48.67,86584.0,48.55,48.68,48.52,48.67,86584.0
2024-03-15 14:00:00,48.67,48.77,48.58,48.6,187041.0,48.67,48.77,48.58,48.6,187041.0
2024-03-15 14:30:00,48.6,48.91,48.6,48.86,193645.0,48.6,48.91,48.6,48.86,193645.0
2024-03-15 15:00:00,48.85,48.94,48.65,48.75,265594.0,48.85,48.94,48.65,48.75,265594.0
2024-03-15 15:30:00,48.75,48.75,48.58,48.69,628891.0,48.75,48.75,48.58,48.69,628891.0
2024-03-18 09:30:00,48.87,49.05,48.09,48.18,527544.0,48.87,49.05,48.09,48.18,527544.0
2024-03-18 10:00:00,48.16,48.63,48.03,48.6,169974.0,48.16,48.63,48.03,48.6,169974.0
2024-03-18 10:30:00,48.6,49.0,48.49,48.96,174444.0,48.6,49.0,48.49,48.96,174444.0
2024-03-18 11:00:00,48.99,49.0,48.73,48.77,118932.0,48.99,49.0,48.73,48.77,118932.0
2024-03-18 11:30:00,48.75,48.87,48.71,48.87,163597.0,48.75,48.87,48.71,48.87,163597.0
2024-03-18 12:00:00,48.87,49.0,48.83,48.94,90880.0,48.87,49.0,48.83,48.94,90880.0
2024-03-18 12:30:00,48.93,49.0,48.64,48.64,72727.0,48.93,49.0,48.64,48.64,72727.0
2024-03-18 13:00:00,48.62,48.71,48.42,48.68,115609.0,48.62,48.71,48.42,48.68,115609.0
2024-03-18 13:30:00,48.68,48.89,48.66,48.89,55456.0,48.68,48.89,48.66,48.89,55456.0
2024-03-18 14:00:00,48.88,49.05,48.86,49.05,62034.0,48.88,49.05,48.86,49.05,62034.0
2024-03-18 14:30:00,49.04,49.08,48.97,49.01,66421.0,49.04,49.08,48.97,49.01,66421.0
2024-03-18 15:00:00,49.01,49.12,48.95,49.08,103524.0,49.01,49.12,48.95,49.08,103524.0
2024-03-18 15:30:00,49.07,49.08,48.76,48.82,268010.0,49.07,49.08,48.76,48.82,268010.0
2024-03-19 09:30:00,48.05,48.4,47.45,47.73,602909.0,48.05,48.4,47.45,47.73,602909.0
2024-03-19 10:00:00,47.7,47.87,47.59,47.69,278099.0,47.7,47.87,47.59,47.69,278099.0
2024-03-19 10:30:00,47.65,48.03,47.59,47.98,331591.0,47.65,48.03,47.59,47.98,331591.0
2024-03-19 11:00:00,47.98,48.12,47.91,48.1,131179.0,47.98,48.12,47.91,48.1,131179.0
2024-03-19 11:30:00,48.13,48.38,48.11,48.32,232626.0,48.13,48.38,48.11,48.32,232626.0
2024-03-19 12:00:00,48.33,48.45,48.28,48.42,110253.0,48.33,48.45,48.28,48.42,110253.0
2024-03-19 12:30:00,48.42,48.73,48.42,48.59,188006.0,48.42,48.73,48.42,48.59,188006.0
2024-03-19 13:00:00,48.6,48.78,48.6,48.69,154486.0,48.6,48.78,48.6,48.69,154486.0
2024-03-19 13:30:00,48.69,48.72,48.49,48.6,94716.0,48.69,48.72,48.49,48.6,94716.0
2024-03-19 14:00:00,48.6,48.68,48.44,48.65,80885.0,48.6,48.68,48.44,48.65,80885.0
2024-03-19 14:30:00,48.65,48.74,48.59,48.6,194923.0,48.65,48.74,48.59,48.6,194923.0
2024-03-19 15:00:00,48.59,48.61,48.33,48.49,209580.0,48.59,48.61,48.33,48.49,209580.0
2024-03-19 15:30:00,48.49,48.61,48.45,48.52,271789.0,48.49,48.61,48.45,48.52,271789.0
2024-03-20 09:30:00,48.44,48.76,48.3,48.46,292814.0,48.44,48.76,48.3,48.46,292814.0
2024-03-20 10:00:00,48.46,48.9,48.37,48.86,183917.0,48.46,48.9,48.37,48.86,183917.0
2024-03-20 10:30:00,48.88,48.98,48.73,48.92,153750.0,48.88,48.98,48.73,48.92,153750.0
2024-03-20 11:00:00,48.91,49.04,48.9,48.96,138536.0,48.91,49.04,48.9,48.96,138536.0
2024-03-20 11:30:00,48.95,48.96,48.78,48.85,102377.0,48.95,48.96,48.78,48.85,102377.0
2024-03-20 12:00:00,48.84,48.89,48.63,48.65,111664.0,48.84,48.89,48.63,48.65,111664.0
2024-03-20 12:30:00,48.64,48.74,48.53,48.71,121093.0,48.64,48.74,48.53,48.71,121093.0
2024-03-20 13:00:00,48.7,48.73,48.61,48.69,78509.0,48.7,48.73,48.61,48.69,78509.0
2024-03-20 13:30:00,48.68,48.76,48.68,48.75,60146.0,48.68,48.76,48.68,48.75,60146.0
2024-03-20 14:00:00,48.75,49.63,48.75,49.37,535135.0,48.75,49.63,48.75,49.37,535135.0
2024-03-20 14:30:00,49.38,50.02,48.88,49.94,609303.0,49.38,50.02,48.88,49.94,609303.0
2024-03-20 15:00:00,49.95,50.32,49.82,50.3,609521.0,49.95,50.32,49.82,50.3,609521.0
2024-03-20 15:30:00,50.3,50.47,50.08,50.23,802446.0,50.3,50.47,50.08,50.23,802446.0
2024-03-21 09:30:00,50.76,51.19,50.52,50.78,611641.0,50.76,51.19,50.52,50.78,611641.0
2024-03-21 10:00:00,50.78,51.36,50.73,51.27,309637.0,50.78,51.36,50.73,51.27,309637.0
2024-03-21 10:30:00,51.28,51.29,51.0,51.24,346916.0,51.28,51.29,51.0,51.24,346916.0
2024-03-21 11:00:00,51.25,51.35,50.84,50.97,210288.0,51.25,51.35,50.84,50.97,210288.0
2024-03-21 11:30:00,50.97,50.98,50.81,50.86,136993.0,50.97,50.98,50.81,50.86,136993.0
2024-03-21 12:00:00,50.86,51.01,50.78,51.01,101030.0,50.86,51.01,50.78,51.01,101030.0
2024-03-21 12:30:00,51.0,51.05,50.88,51.0,115358.0,51.0,51.05,50.88,51.0,115358.0
2024-03-21 13:00:00,50.98,51.09,50.86,50.99,136335.0,50.98,51.09,50.86,50.99,136335.0
2024-03-21 13:30:00,50.99,51.09,50.64,50.68,202429.0,50.99,51.09,50.64,50.68,202429.0
2024-03-21 14:00:00,50.69,50.77,50.53,50.77,206225.0,50.69,50.77,50.53,50.77,206225.0
2024-03-21 14:30:00,50.77,50.78,50.53,50.64,200227.0,50.77,50.78,50.53,50.64,200227.0
2024-03-21 15:00:00,50.64,50.81,50.59,50.69,209473.0,50.64,50.81,50.59,50.69,209473.0
2024-03-21 15:30:00,50.68,50.72,50.51,50.51,410219.0,50.68,50.72,50.51,50.51,410219.0
2024-03-22 09:30:00,49.98,50.33,49.61,49.75,441758.0,49.98,50.33,49.61,49.75,441758.0
2024-03-22 10:00:00,49.76,49.94,49.33,49.44,252823.0,49.76,49.94,49.33,49.44,252823.0
2024-03-22 10:30:00,49.42,49.44,49.26,49.33,201111.0,49.42,49.44,49.26,49.33,201111.0
2024-03-22 11:00:00,49.37,49.74,49.35,49.72,201486.0,49.37,49.74,49.35,49.72,201486.0
2024-03-22 11:30:00,49.73,49.74,49.54,49.63,158698.0,49.73,49.74,49.54,49.63,158698.0
2024-03-22 12:00:00,49.63,49.63,49.38,49.51,92819.0,49.63,49.63,49.38,49.51,92819.0
2024-03-22 12:30:00,49.5,49.59,49.38,49.56,79539.0,49.5,49.59,49.38,49.56,79539.0
2024-03-22 13:00:00,49.57,49.65,49.55,49.63,36575.0,49.57,49.65,49.55,49.63,36575.0
2024-03-22 13:30:00,49.63,49.71,49.63,49.68,51119.0,49.63,49.71,49.63,49.68,51119.0
2024-03-22 14:00:00,49.66,49.69,49.48,49.59,144775.0,49.66,49.69,49.48,49.59,144775.0
2024-03-22 14:30:00,49.59,49.65,49.55,49.62,148768.0,49.59,49.65,49.55,49.62,148768.0
2024-03-22 15:00:00,49.62,49.62,49.38,49.44,106633.0,49.62,49.62,49.38,49.44,106633.0
2024-03-22 15:30:00,49.44,49.52,49.38,49.41,272507.0,49.44,49.52,49.38,49.41,272507.0
2024-03-25 09:30:00,49.42,50.05,49.39,50.02,479535.0,49.42,50.05,49.39,50.02,479535.0
2024-03-25 10:00:00,50.02,50.14,49.84,49.96,185139.0,50.02,50.14,49.84,49.96,185139.0
2024-03-25 10:30:00,49.96,49.97,49.76,49.93,169521.0,49.96,49.97,49.76,49.93,169521.0
2024-03-25 11:00:00,49.93,50.07,49.93,50.03,135800.0,49.93,50.07,49.93,50.03,135800.0
2024-03-25 11:30:00,50.05,50.26,50.04,50.15,128720.0,50.05,50.26,50.04,50.15,128720.0
2024-03-25 12:00:00,50.12,50.13,49.97,50.09,141142.0,50.12,50.13,49.97,50.09,141142.0
2024-03-25 12:30:00,50.1,50.25,50.06,50.23,80042.0,50.1,50.25,50.06,50.23,80042.0
2024-03-25 13:00:00,50.22,50.32,50.19,50.31,81940.0,50.22,50.32,50.19,50.31,81940.0
2024-03-25 13:30:00,50.28,50.34,50.25,50.34,84891.0,50.28,50.34,50.25,50.34,84891.0
2024-03-25 14:00:00,50.34,50.45,50.31,50.4,135126.0,50.34,50.45,50.31,50.4,135126.0
2024-03-25 14:30:00,50.4,50.4,50.33,50.36,93811.0,50.4,50.4,50.33,50.36,93811.0
2024-03-25 15:00:00,50.36,50.36,50.12,50.18,173036.0,50.36,50.36,50.12,50.18,173036.0
2024-03-25 15:30:00,50.17,50.3,50.15,50.24,300288.0,50.17,50.3,50.15,50.24,300288.0
2024-03-26 09:30:00,50.77,50.96,50.62,50.76,348321.0,50.77,50.96,50.62,50.76,348321.0
2024-03-26 10:00:00,50.76,50.76,50.34,50.36,162567.0,50.76,50.76,50.34,50.36,162567.0
2024-03-26 10:30:00,50.36,50.61,50.2,50.61,147646.0,50.36,50.61,50.2,50.61,147646.0
2024-03-26 11:00:00,50.62,50.63,50.5,50.6,93852.0,50.62,50.63,50.5,50.6,93852.0
2024-03-26 11:30:00,50.6,50.64,50.52,50.62,92880.0,50.6,50.64,50.52,50.62,92880.0
2024-03-26 12:00:00,50.62,50.69,50.54,50.63,76613.0,50.62,50.69,50.54,50.63,76613.0
2024-03-26 12:30:00,50.63,50.66,50.49,50.51,79946.0,50.63,50.66,50.49,50.51,79946.0
2024-03-26 13:00:00,50.5,50.58,50.44,50.58,70474.0,50.5,50.58,50.44,50.58,70474.0
2024-03-26 13:30:00,50.57,50.59,50.48,50.54,73089.0,50.57,50.59,50.48,50.54,73089.0
2024-03-26 14:00:00,50.54,50.67,50.54,50.62,64321.0,50.54,50.67,50.54,50.62,64321.0
2024-03-26 14:30:00,50.62,50.75,50.61,50.69,103873.0,50.62,50.75,50.61,50.69,103873.0
2024-03-26 15:00:00,50.67,50.67,50.33,50.33,108886.0,50.67,50.67,50.33,50.33,108886.0
2024-03-26 15:30:00,50.32,50.32,50.01,50.03,221254.0,50.32,50.32,50.01,50.03,221254.0
2024-03-27 09:30:00,50.79,50.88,49.76,49.76,393211.0,50.79,50.88,49.76,49.76,393211.0
2024-03-27 10:00:00,49.77,49.96,49.45,49.88,294439.0,49.77,49.96,49.45,49.88,294439.0
2024-03-27 10:30:00,49.89,50.17,49.86,49.98,199149.0,49.89,50.17,49.86,49.98,199149.0
2024-03-27 11:00:00,49.98,50.03,49.87,49.92,150328.0,49.98,50.03,49.87,49.92,150328.0
2024-03-27 11:30:00,49.91,49.93,49.78,49.81,156742.0,49.91,49.93,49.78,49.81,156742.0
2024-03-27 12:00:00,49.81,50.11,49.79,50.11,119180.0,49.81,50.11,49.79,50.11,119180.0
2024-03-27 12:30:00,50.13,50.23,50.08,50.2,139617.0,50.13,50.23,50.08,50.2,139617.0
2024-03-27 13:00:00,50.2,50.22,50.04,50.07,108545.0,50.2,50.22,50.04,50.07,108545.0
2024-03-27 13:30:00,50.06,50.07,49.94,49.97,115839.0,50.06,50.07,49.94,49.97,115839.0
2024-03-27 14:00:00,49.96,50.17,49.96,50.16,117381.0,49.96,50.17,49.96,50.16,117381.0
2024-03-27 14:30:00,50.18,50.19,49.98,49.98,101490.0,50.18,50.19,49.98,49.98,101490.0
2024-03-27 15:00:00,49.98,50.04,49.88,50.01,221790.0,49.98,50.04,49.88,50.01,221790.0
2024-03-27 15:30:00,50.0,50.15,49.95,50.14,487726.0,50.0,50.15,49.95,50.14,487726.0
2024-03-28 09:30:00,50.26,50.54,49.99,50.32,382860.0,50.26,50.54,49.99,50.32,382860.0
2024-03-28 10:00:00,50.33,50.53,50.19,50.4,204727.0,50.33,50.53,50.19,50.4,204727.0
2024-03-28 10:30:00,50.42,50.6,50.39,50.59,207164.0,50.42,50.6,50.39,50.59,207164.0
2024-03-28 11:00:00,50.57,50.61,50.32,50.42,196985.0,50.57,50.61,50.32,50.42,196985.0
2024-03-28 11:30:00,50.43,50.51,50.37,50.45,160170.0,50.43,50.51,50.37,50.45,160170.0
2024-03-28 12:00:00,50.44,50.54,50.24,50.53,99895.0,50.44,50.54,50.24,50.53,99895.0
2024-03-28 12:30:00,50.52,50.54,50.29,50.33,71764.0,50.52,50.54,50.29,50.33,71764.0
2024-03-28 13:00:00,50.32,50.33,50.23,50.25,54124.0,50.32,50.33,50.23,50.25,54124.0
2024-03-28 13:30:00,50.25,50.31,50.19,50.24,82741.0,50.25,50.31,50.19,50.24,82741.0
2024-03-28 14:00:00,50.24,50.29,50.16,50.25,71288.0,50.24,50.29,50.16,50.25,71288.0
2024-03-28 14:30:00,50.24,50.29,50.15,50.24,69808.0,50.24,50.29,50.15,50.24,69808.0
2024-03-28 15:00:00,50.25,50.31,50.13,50.14,163391.0,50.25,50.31,50.13,50.14,163391.0
2024-03-28 15:30:00,50.14,50.14,49.98,50.05,235577.0,50.14,50.14,49.98,50.05,235577.0
2024-04-01 09:30:00,50.07,50.11,49.4,49.8,487891.0,50.07,50.11,49.4,49.8,487891.0
2024-04-01 10:00:00,49.78,49.78,49.01,49.08,323509.0,49.78,49.78,49.01,49.08,323509.0
2024-04-01 10:30:00,49.07,49.12,48.87,49.07,233734.0,49.07,49.12,48.87,49.07,233734.0
2024-04-01 11:00:00,49.07,49.09,48.85,49.05,230736.0,49.07,49.09,48.85,49.05,230736.0
2024-04-01 11:30:00,49.04,49.05,48.85,48.86,143093.0,49.04,49.05,48.85,48.86,143093.0
2024-04-01 12:00:00,48.85,49.09,48.82,49.06,110427.0,48.85,49.09,48.82,49.06,110427.0
2024-04-01 12:30:00,49.06,49.14,49.02,49.11,82823.0,49.06,49.14,49.02,49.11,82823.0
2024-04-01 13:00:00,49.11,49.11,48.82,48.92,117961.0,49.11,49.11,48.82,48.92,117961.0
2024-04-01 13:30:00,48.93,49.08,48.88,49.08,129994.0,48.93,49.08,48.88,49.08,129994.0
2024-04-01 14:00:00,49.08,49.15,48.96,49.11,95645.0,49.08,49.15,48.96,49.11,95645.0
2024-04-01 14:30:00,49.1,49.15,49.05,49.11,97807.0,49.1,49.15,49.05,49.11,97807.0
2024-04-01 15:00:00,49.11,49.25,49.09,49.22,108332.0,49.11,49.25,49.09,49.22,108332.0
2024-04-01 15:30:00,49.22,49.33,49.1,49.25,263200.0,49.22,49.33,49.1,49.25,263200.0
2024-04-02 09:30:00,47.63,47.68,47.05,47.46,951723.0,47.63,47.68,47.05,47.46,951723.0
2024-04-02 10:00:00,47.47,47.76,47.33,47.74,313778.0,47.47,47.76,47.33,47.74,313778.0
2024-04-02 10:30:00,47.74,47.86,47.57,47.6,270627.0,47.74,47.86,47.57,47.6,270627.0
2024-04-02 11:00:00,47.58,47.91,47.58,47.81,169841.0,47.58,47.91,47.58,47.81,169841.0
2024-04-02 11:30:00,47.8,47.85,47.63,47.65,179242.0,47.8,47.85,47.63,47.65,179242.0
2024-04-02 12:00:00,47.65,47.7,47.58,47.69,91102.0,47.65,47.7,47.58,47.69,91102.0
2024-04-02 12:30:00,47.69,47.87,47.67,47.85,127847.0,47.69,47.87,47.67,47.85,127847.0
2024-04-02 13:00:00,47.86,47.86,47.66,47.67,131755.0,47.86,47.86,47.66,47.67,131755.0
2024-04-02 13:30:00,47.67,47.7,47.63,47.67,107141.0,47.67,47.7,47.63,47.67,107141.0
2024-04-02 14:00:00,47.67,47.69,47.63,47.65,84663.0,47.67,47.69,47.63,47.65,84663.0
2024-04-02 14:30:00,47.63,47.69,47.59,47.65,140821.0,47.63,47.69,47.59,47.65,140821.0
2024-04-02 15:00:00,47.64,47.73,47.62,47.73,161860.0,47.64,47.73,47.62,47.73,161860.0
2024-04-02 15:30:00,47.73,47.84,47.72,47.79,353879.0,47.73,47.84,47.72,47.79,353879.0
2024-04-03 09:30:00,47.44,47.73,47.15,47.39,499553.0,47.44,47.73,47.15,47.39,499553.0
2024-04-03 10:00:00,47.41,48.2,47.41,48.11,496774.0,47.41,48.2,47.41,48.11,496774.0
2024-04-03 10:30:00,48.12,48.21,47.99,48.12,247708.0,48.12,48.21,47.99,48.12,247708.0
2024-04-03 11:00:00,48.13,48.15,48.02,48.02,102935.0,48.13,48.15,48.02,48.02,102935.0
2024-04-03 11:30:00,48.03,48.03,47.85,47.86,119200.0,48.03,48.03,47.85,47.86,119200.0
2024-04-03 12:00:00,47.86,48.04,47.82,48.02,123483.0,47.86,48.04,47.82,48.02,123483.0
2024-04-03 12:30:00,48.04,48.11,47.84,47.91,183510.0,48.04,48.11,47.84,47.91,183510.0
2024-04-03 13:00:00,47.93,48.04,47.92,48.02,60322.0,47.93,48.04,47.92,48.02,60322.0
2024-04-03 13:30:00,48.02,48.07,47.95,48.01,68279.0,48.02,48.07,47.95,48.01,68279.0
2024-04-03 14:00:00,48.02,48.07,47.98,48.0,79973.0,48.02,48.07,47.98,48.0,79973.0
2024-04-03 14:30:00,47.99,48.08,47.97,48.05,124840.0,47.99,48.08,47.97,48.05,124840.0
2024-04-03 15:00:00,48.06,48.06,47.73,47.77,185253.0,48.06,48.06,47.73,47.77,185253.0
2024-04-03 15:30:00,47.77,47.95,47.74,47.91,324968.0,47.77,47.95,47.74,47.91,324968.0
2024-04-04 09:30:00,48.46,48.75,48.22,48.25,422426.0,48.46,48.75,48.22,48.25,422426.0
2024-04-04 10:00:00,48.26,48.51,48.21,48.46,170104.0,48.26,48.51,48.21,48.46,170104.0
2024-04-04 10:30:00,48.48,48.59,48.39,48.55,138335.0,48.48,48.59,48.39,48.55,138335.0
2024-04-04 11:00:00,48.56,48.62,48.42,48.55,116050.0,48.56,48.62,48.42,48.55,116050.0
2024-04-04 11:30:00,48.56,48.76,48.55,48.75,113876.0,48.56,48.76,48.55,48.75,113876.0
2024-04-04 12:00:00,48.75,48.76,48.67,48.76,108396.0,48.75,48.76,48.67,48.76,108396.0
2024-04-04 12:30:00,48.76,48.83,48.67,48.68,79070.0,48.76,48.83,48.67,48.68,79070.0
2024-04-04 13:00:00,48.68,48.7,48.58,48.61,95943.0,48.68,48.7,48.58,48.61,95943.0
2024-04-04 13:30:00,48.61,48.75,48.61,48.66,134842.0,48.61,48.75,48.61,48.66,134842.0
2024-04-04 14:00:00,48.67,48.68,47.97,47.99,300900.0,48.67,48.68,47.97,47.99,300900.0
2024-04-04 14:30:00,47.98,48.03,47.58,47.63,419054.0,47.98,48.03,47.58,47.63,419054.0
2024-04-04 15:00:00,47.62,47.63,47.24,47.25,582483.0,47.62,47.63,47.24,47.25,582483.0
2024-04-04 15:30:00,47.24,47.47,47.21,47.27,598252.0,47.24,47.47,47.21,47.27,598252.0
2024-04-05 09:30:00,46.73,47.35,46.61,47.27,612264.0,46.73,47.35,46.61,47.27,612264.0
2024-04-05 10:00:00,47.26,47.55,47.13,47.19,300391.0,47.26,47.55,47.13,47.19,300391.0
2024-04-05 10:30:00,47.19,47.59,47.14,47.56,171638.0,47.19,47.59,47.14,47.56,171638.0
2024-04-05 11:00:00,47.56,47.56,46.88,47.0,597911.0,47.56,47.56,46.88,47.0,597911.0
2024-04-05 11:30:00,46.99,47.37,46.94,47.32,280375.0,46.99,47.37,46.94,47.32,280375.0
2024-04-05 12:00:00,47.32,47.41,47.29,47.37,234453.0,47.32,47.41,47.29,47.37,234453.0
2024-04-05 12:30:00,47.36,47.57,47.26,47.55,234907.0,47.36,47.57,47.26,47.55,234907.0
2024-04-05 13:00:00,47.55,47.55,47.34,47.46,287021.0,47.55,47.55,47.34,47.46,287021.0
2024-04-05 13:30:00,47.47,47.53,47.22,47.25,248562.0,47.47,47.53,47.22,47.25,248562.0
2024-04-05 14:00:00,47.25,47.4,47.12,47.14,252636.0,47.25,47.4,47.12,47.14,252636.0
2024-04-05 14:30:00,47.14,47.27,47.04,47.1,297629.0,47.14,47.27,47.04,47.1,297629.0
2024-04-05 15:00:00,47.1,47.21,47.08,47.18,245171.0,47.1,47.21,47.08,47.18,245171.0
2024-04-05 15:30:00,47.18,47.25,47.07,47.13,327316.0,47.18,47.25,47.07,47.13,327316.0
2024-04-08 09:30:00,47.69,48.05,47.55,47.9,573847.0,47.69,48.05,47.55,47.9,573847.0
2024-04-08 10:00:00,47.9,47.9,47.55,47.83,247539.0,47.9,47.9,47.55,47.83,247539.0
2024-04-08 10:30:00,47.83,48.11,47.81,48.05,182408.0,47.83,48.11,47.81,48.05,182408.0
2024-04-08 11:00:00,48.05,48.24,47.93,48.17,184855.0,48.05,48.24,47.93,48.17,184855.0
2024-04-08 11:30:00,48.16,48.17,47.92,48.03,220499.0,48.16,48.17,47.92,48.03,220499.0
2024-04-08 12:00:00,48.02,48.04,47.91,48.0,143828.0,48.02,48.04,47.91,48.0,143828.0
2024-04-08 12:30:00,47.99,48.1,47.98,48.1,119446.0,47.99,48.1,47.98,48.1,119446.0
2024-04-08 13:00:00,48.11,48.11,48.03,48.09,104072.0,48.11,48.11,48.03,48.09,104072.0
2024-04-08 13:30:00,48.09,48.18,48.03,48.18,87547.0,48.09,48.18,48.03,48.18,87547.0
2024-04-08 14:00:00,48.19,48.2,48.1,48.15,76916.0,48.19,48.2,48.1,48.15,76916.0
2024-04-08 14:30:00,48.15,48.17,48.1,48.17,68310.0,48.15,48.17,48.1,48.17,68310.0
2024-04-08 15:00:00,48.17,48.17,47.99,48.07,112035.0,48.17,48.17,47.99,48.07,112035.0
2024-04-08 15:30:00,48.06,48.1,47.98,48.09,289472.0,48.06,48.1,47.98,48.09,289472.0
2024-04-09 09:30:00,48.16,48.45,48.01,48.42,377229.0,48.16,48.45,48.01,48.42,377229.0
2024-04-09 10:00:00,48.42,48.84,48.4,48.41,271620.0,48.42,48.84,48.4,48.41,271620.0
2024-04-09 10:30:00,48.4,48.4,48.05,48.26,380994.0,48.4,48.4,48.05,48.26,380994.0
2024-04-09 11:00:00,48.25,48.38,48.2,48.24,196898.0,48.25,48.38,48.2,48.24,196898.0
2024-04-09 11:30:00,48.24,48.38,48.16,48.38,148643.0,48.24,48.38,48.16,48.38,148643.0
2024-04-09 12:00:00,48.37,48.6,48.36,48.55,225826.0,48.37,48.6,48.36,48.55,225826.0
2024-04-09 12:30:00,48.55,48.56,48.39,48.42,108873.0,48.55,48.56,48.39,48.42,108873.0
2024-04-09 13:00:00,48.43,48.57,48.4,48.54,100947.0,48.43,48.57,48.4,48.54,100947.0
2024-04-09 13:30:00,48.54,48.58,48.45,48.46,97160.0,48.54,48.58,48.45,48.46,97160.0
2024-04-09 14:00:00,48.44,48.54,48.37,48.5,110748.0,48.44,48.54,48.37,48.5,110748.0
2024-04-09 14:30:00,48.5,48.53,48.44,48.49,60702.0,48.5,48.53,48.44,48.49,60702.0
2024-04-09 15:00:00,48.48,48.55,48.27,48.55,196505.0,48.48,48.55,48.27,48.55,196505.0
2024-04-09 15:30:00,48.54,48.66,48.48,48.65,565330.0,48.54,48.66,48.48,48.65,565330.0
2024-04-10 09:30:00,47.13,47.51,46.98,47.38,861542.0,47.13,47.51,46.98,47.38,861542.0
2024-04-10 10:00:00,47.37,47.71,47.27,47.65,343090.0,47.37,47.71,47.27,47.65,343090.0
2024-04-10 10:30:00,47.65,47.88,47.38,47.41,301172.0,47.65,47.88,47.38,47.41,301172.0
2024-04-10 11:00:00,47.41,47.54,47.35,47.54,185180.0,47.41,47.54,47.35,47.54,185180.0
2024-04-10 11:30:00,47.54,47.54,47.33,47.45,125095.0,47.54,47.54,47.33,47.45,125095.0
2024-04-10 12:00:00,47.46,47.53,47.38,47.5,68531.0,47.46,47.53,47.38,47.5,68531.0
2024-04-10 12:30:00,47.51,47.59,47.45,47.56,111274.0,47.51,47.59,47.45,47.56,111274.0
2024-04-10 13:00:00,47.57,47.59,47.22,47.41,414704.0,47.57,47.59,47.22,47.41,414704.0
2024-04-10 13:30:00,47.4,47.53,47.18,47.42,445069.0,47.4,47.53,47.18,47.42,445069.0
2024-04-10 14:00:00,47.42,47.52,47.22,47.22,202099.0,47.42,47.52,47.22,47.22,202099.0
2024-04-10 14:30:00,47.21,47.31,47.16,47.16,319866.0,47.21,47.31,47.16,47.16,319866.0
2024-04-10 15:00:00,47.15,47.55,47.06,47.44,254478.0,47.15,47.55,47.06,47.44,254478.0
2024-04-10 15:30:00,47.43,47.6,47.33,47.5,332048.0,47.43,47.6,47.33,47.5,332048.0
2024-04-11 09:30:00,47.78,47.92,47.29,47.41,341408.0,47.78,47.92,47.29,47.41,341408.0
2024-04-11 10:00:00,47.44,47.44,47.01,47.09,303055.0,47.44,47.44,47.01,47.09,303055.0
2024-04-11 10:30:00,47.1,47.29,47.08,47.1,198885.0,47.1,47.29,47.08,47.1,198885.0
2024-04-11 11:00:00,47.09,47.27,47.09,47.17,184068.0,47.09,47.27,47.09,47.17,184068.0
2024-04-11 11:30:00,47.17,47.64,47.15,47.63,198077.0,47.17,47.64,47.15,47.63,198077.0
2024-04-11 12:00:00,47.64,47.68,47.59,47.61,84528.0,47.64,47.68,47.59,47.61,84528.0
2024-04-11 12:30:00,47.59,47.7,47.58,47.64,73483.0,47.59,47.7,47.58,47.64,73483.0
2024-04-11 13:00:00,47.65,48.1,47.58,47.97,296089.0,47.65,48.1,47.58,47.97,296089.0
2024-04-11 13:30:00,47.98,48.0,47.9,47.99,78467.0,47.98,48.0,47.9,47.99,78467.0
2024-04-11 14:00:00,47.98,48.16,47.98,48.13,161585.0,47.98,48.16,47.98,48.13,161585.0
2024-04-11 14:30:00,48.15,48.18,47.99,47.99,120882.0,48.15,48.18,47.99,47.99,120882.0
2024-04-11 15:00:00,47.98,48.13,47.96,48.1,90015.0,47.98,48.13,47.96,48.1,90015.0
2024-04-11 15:30:00,48.09,48.24,48.08,48.17,264349.0,48.09,48.24,48.08,48.17,264349.0
2024-04-12 09:30:00,47.71,47.73,47.27,47.39,459085.0,47.71,47.73,47.27,47.39,459085.0
2024-04-12 10:00:00,47.39,47.45,47.17,47.38,153454.0,47.39,47.45,47.17,47.38,153454.0
2024-04-12 10:30:00,47.37,47.53,47.16,47.17,143062.0,47.37,47.53,47.16,47.17,143062.0
2024-04-12 11:00:00,47.17,47.29,47.13,47.29,139257.0,47.17,47.29,47.13,47.29,139257.0
2024-04-12 11:30:00,47.3,47.33,47.2,47.22,144651.0,47.3,47.33,47.2,47.22,144651.0
2024-04-12 12:00:00,47.21,47.21,46.99,47.06,145463.0,47.21,47.21,46.99,47.06,145463.0
2024-04-12 12:30:00,47.04,47.06,46.92,46.96,117314.0,47.04,47.06,46.92,46.96,117314.0
2024-04-12 13:00:00,46.95,46.98,46.69,46.72,139854.0,46.95,46.98,46.69,46.72,139854.0
2024-04-12 13:30:00,46.71,46.85,46.62,46.77,152550.0,46.71,46.85,46.62,46.77,152550.0
2024-04-12 14:00:00,46.76,46.83,46.64,46.64,130558.0,46.76,46.83,46.64,46.64,130558.0
2024-04-12 14:30:00,46.64,46.64,46.39,46.39,247806.0,46.64,46.64,46.39,46.39,247806.0
2024-04-12 15:00:00,46.38,46.48,46.32,46.39,174206.0,46.38,46.48,46.32,46.39,174206.0
2024-04-12 15:30:00,46.39,46.6,46.39,46.55,426509.0,46.39,46.6,46.39,46.55,426509.0
2024-04-15 09:30:00,46.67,46.69,46.22,46.32,473353.0,46.67,46.69,46.22,46.32,473353.0
2024-04-15 10:00:00,46.33,46.33,45.81,45.82,357538.0,46.33,46.33,45.81,45.82,357538.0
2024-04-15 10:30:00,45.83,46.07,45.62,45.65,353621.0,45.83,46.07,45.62,45.65,353621.0
2024-04-15 11:00:00,45.66,45.71,45.52,45.7,233417.0,45.66,45.71,45.52,45.7,233417.0
2024-04-15 11:30:00,45.71,45.88,45.69,45.82,105439.0,45.71,45.88,45.69,45.82,105439.0
2024-04-15 12:00:00,45.82,45.91,45.51,45.53,93583.0,45.82,45.91,45.51,45.53,93583.0
2024-04-15 12:30:00,45.52,45.52,45.26,45.29,286630.0,45.52,45.52,45.26,45.29,286630.0
2024-04-15 13:00:00,45.27,45.35,44.83,44.83,397943.0,45.27,45.35,44.83,44.83,397943.0
2024-04-15 13:30:00,44.81,44.88,44.59,44.87,562863.0,44.81,44.88,44.59,44.87,562863.0
2024-04-15 14:00:00,44.88,44.88,44.58,44.59,225073.0,44.88,44.88,44.58,44.59,225073.0
2024-04-15 14:30:00,44.59,44.75,44.45,44.48,266128.0,44.59,44.75,44.45,44.48,266128.0
2024-04-15 15:00:00,44.47,44.47,44.25,44.34,229175.0,44.47,44.47,44.25,44.34,229175.0
2024-04-15 15:30:00,44.34,44.51,44.32,44.4,551575.0,44.34,44.51,44.32,44.4,551575.0
2024-04-16 09:30:00,43.84,43.97,43.16,43.49,580464.0,43.84,43.97,43.16,43.49,580464.0
2024-04-16 10:00:00,43.49,43.89,43.41,43.47,423392.0,43.49,43.89,43.41,43.47,423392.0
2024-04-16 10:30:00,43.47,43.64,43.31,43.55,502918.0,43.47,43.64,43.31,43.55,502918.0
2024-04-16 11:00:00,43.55,43.75,43.52,43.75,245543.0,43.55,43.75,43.52,43.75,245543.0
2024-04-16 11:30:00,43.75,43.84,43.66,43.66,181396.0,43.75,43.84,43.66,43.66,181396.0
2024-04-16 12:00:00,43.64,43.74,43.52,43.65,175537.0,43.64,43.74,43.52,43.65,175537.0
2024-04-16 12:30:00,43.65,43.81,43.65,43.77,114390.0,43.65,43.81,43.65,43.77,114390.0
2024-04-16 13:00:00,43.78,43.91,43.71,43.75,230644.0,43.78,43.91,43.71,43.75,230644.0
2024-04-16 13:30:00,43.76,43.79,43.38,43.71,472091.0,43.76,43.79,43.38,43.71,472091.0
2024-04-16 14:00:00,43.7,44.09,43.52,43.59,375892.0,43.7,44.09,43.52,43.59,375892.0
2024-04-16 14:30:00,43.6,43.83,43.55,43.81,273243.0,43.6,43.83,43.55,43.81,273243.0
2024-04-16 15:00:00,43.81,43.86,43.67,43.82,216702.0,43.81,43.86,43.67,43.82,216702.0
2024-04-16 15:30:00,43.81,43.82,43.65,43.66,384611.0,43.81,43.82,43.65,43.66,384611.0
2024-04-17 09:30:00,43.98,44.14,43.64,43.66,424879.0,43.98,44.14,43.64,43.66,424879.0
2024-04-17 10:00:00,43.66,43.66,43.27,43.44,353499.0,43.66,43.66,43.27,43.44,353499.0
2024-04-17 10:30:00,43.44,43.52,43.15,43.3,223020.0,43.44,43.52,43.15,43.3,223020.0
2024-04-17 11:00:00,43.3,43.51,43.23,43.23,134426.0,43.3,43.51,43.23,43.23,134426.0
2024-04-17 11:30:00,43.22,43.35,43.12,43.3,212255.0,43.22,43.35,43.12,43.3,212255.0
2024-04-17 12:00:00,43.3,43.3,42.99,43.08,161910.0,43.3,43.3,42.99,43.08,161910.0
2024-04-17 12:30:00,43.06,43.09,42.81,42.99,141911.0,43.06,43.09,42.81,42.99,141911.0
2024-04-17 13:00:00,42.98,43.34,42.98,43.34,279694.0,42.98,43.34,42.98,43.34,279694.0
2024-04-17 13:30:00,43.36,43.55,43.34,43.55,192463.0,43.36,43.55,43.34,43.55,192463.0
2024-04-17 14:00:00,43.55,43.57,43.37,43.43,174140.0,43.55,43.57,43.37,43.43,174140.0
2024-04-17 14:30:00,43.42,43.66,43.26,43.27,187664.0,43.42,43.66,43.26,43.27,187664.0
2024-04-17 15:00:00,43.27,43.27,43.11,43.11,155748.0,43.27,43.27,43.11,43.11,155748.0
2024-04-17 15:30:00,43.11,43.22,43.01,43.01,368245.0,43.11,43.22,43.01,43.01,368245.0
2024-04-18 09:30:00,42.85,43.04,42.52,42.91,489417.0,42.85,43.04,42.52,42.91,489417.0
2024-04-18 10:00:00,42.93,43.27,42.71,43.25,289950.0,42.93,43.27,42.71,43.25,289950.0
2024-04-18 10:30:00,43.26,43.62,43.23,43.55,284313.0,43.26,43.62,43.23,43.55,284313.0
2024-04-18 11:00:00,43.56,43.66,43.45,43.47,158439.0,43.56,43.66,43.45,43.47,158439.0
2024-04-18 11:30:00,43.48,43.5,43.31,43.39,173484.0,43.48,43.5,43.31,43.39,173484.0
2024-04-18 12:00:00,43.39,43.48,43.3,43.47,100239.0,43.39,43.48,43.3,43.47,100239.0
2024-04-18 12:30:00,43.47,43.47,43.09,43.15,189282.0,43.47,43.47,43.09,43.15,189282.0
2024-04-18 13:00:00,43.15,43.23,42.94,43.13,199037.0,43.15,43.23,42.94,43.13,199037.0
2024-04-18 13:30:00,43.12,43.13,42.9,43.06,190126.0,43.12,43.13,42.9,43.06,190126.0
2024-04-18 14:00:00,43.05,43.09,42.85,42.96,181860.0,43.05,43.09,42.85,42.96,181860.0
2024-04-18 14:30:00,42.95,42.98,42.79,42.88,146263.0,42.95,42.98,42.79,42.88,146263.0
2024-04-18 15:00:00,42.9,43.06,42.9,43.02,159481.0,42.9,43.06,42.9,43.02,159481.0
2024-04-18 15:30:00,43.03,43.08,42.89,42.91,250639.0,43.03,43.08,42.89,42.91,250639.0
2024-04-19 09:30:00,42.75,43.3,42.61,43.07,577546.0,42.75,43.3,42.61,43.07,577546.0
2024-04-19 10:00:00,43.07,43.16,42.68,42.75,446359.0,43.07,43.16,42.68,42.75,446359.0
2024-04-19 10:30:00,42.74,42.92,42.54,42.84,247430.0,42.74,42.92,42.54,42.84,247430.0
2024-04-19 11:00:00,42.83,42.84,42.59,42.62,165299.0,42.83,42.84,42.59,42.62,165299.0
2024-04-19 11:30:00,42.62,42.68,42.51,42.55,119874.0,42.62,42.68,42.51,42.55,119874.0
2024-04-19 12:00:00,42.55,42.64,42.1,42.11,186101.0,42.55,42.64,42.1,42.11,186101.0
2024-04-19 12:30:00,42.12,42.34,42.08,42.34,145701.0,42.12,42.34,42.08,42.34,145701.0
2024-04-19 13:00:00,42.34,42.43,42.26,42.26,147285.0,42.34,42.43,42.26,42.26,147285.0
2024-04-19 13:30:00,42.27,42.45,42.27,42.29,112972.0,42.27,42.45,42.27,42.29,112972.0
2024-04-19 14:00:00,42.28,42.29,41.92,41.92,207132.0,42.28,42.29,41.92,41.92,207132.0
2024-04-19 14:30:00,41.9,41.96,41.72,41.84,313422.0,41.9,41.96,41.72,41.84,313422.0
2024-04-19 15:00:00,41.84,42.01,41.75,41.94,237086.0,41.84,42.01,41.75,41.94,237086.0
2024-04-19 15:30:00,41.95,42.03,41.8,42.02,485587.0,41.95,42.03,41.8,42.02,485587.0
2024-04-22 09:30:00,42.19,42.45,41.82,42.16,951210.0,42.19,42.45,41.82,42.16,951210.0
2024-04-22 10:00:00,42.17,42.38,41.88,41.97,521698.0,42.17,42.38,41.88,41.97,521698.0
2024-04-22 10:30:00,41.98,42.09,41.77,41.83,324928.0,41.98,42.09,41.77,41.83,324928.0
2024-04-22 11:00:00,41.82,41.84,41.58,41.73,228927.0,41.82,41.84,41.58,41.73,228927.0
2024-04-22 11:30:00,41.74,42.0,41.73,42.0,131531.0,41.74,42.0,41.73,42.0,131531.0
2024-04-22 12:00:00,42.01,42.29,41.97,42.18,172742.0,42.01,42.29,41.97,42.18,172742.0
2024-04-22 12:30:00,42.17,42.27,42.11,42.25,132945.0,42.17,42.27,42.11,42.25,132945.0
2024-04-22 13:00:00,42.25,42.54,42.22,42.54,106913.0,42.25,42.54,42.22,42.54,106913.0
2024-04-22 13:30:00,42.55,42.89,42.53,42.77,237594.0,42.55,42.89,42.53,42.77,237594.0
2024-04-22 14:00:00,42.78,42.87,42.75,42.82,140459.0,42.78,42.87,42.75,42.82,140459.0
2024-04-22 14:30:00,42.81,42.88,42.62,42.73,157289.0,42.81,42.88,42.62,42.73,157289.0
2024-04-22 15:00:00,42.72,42.78,42.6,42.7,168461.0,42.72,42.78,42.6,42.7,168461.0
2024-04-22 15:30:00,42.69,42.72,42.57,42.62,337580.0,42.69,42.72,42.57,42.62,337580.0
2024-04-23 09:30:00,42.79,44.04,42.79,44.03,766231.0,42.79,44.04,42.79,44.03,766231.0
2024-04-23 10:00:00,44.04,44.28,44.02,44.2,681034.0,44.04,44.28,44.02,44.2,681034.0
2024-04-23 10:30:00,44.21,44.35,44.03,44.13,536861.0,44.21,44.35,44.03,44.13,536861.0
2024-04-23 11:00:00,44.14,44.16,43.78,43.96,449472.0,44.14,44.16,43.78,43.96,449472.0
2024-04-23 11:30:00,43.96,43.98,43.67,43.68,177289.0,43.96,43.98,43.67,43.68,177289.0
2024-04-23 12:00:00,43.69,43.91,43.69,43.91,192919.0,43.69,43.91,43.69,43.91,192919.0
2024-04-23 12:30:00,43.91,43.94,43.78,43.83,100814.0,43.91,43.94,43.78,43.83,100814.0
2024-04-23 13:00:00,43.83,43.91,43.73,43.83,232814.0,43.83,43.91,43.73,43.83,232814.0
2024-04-23 13:30:00,43.83,44.01,43.78,44.0,159298.0,43.83,44.01,43.78,44.0,159298.0
2024-04-23 14:00:00,44.0,44.07,43.95,44.05,164771.0,44.0,44.07,43.95,44.05,164771.0
2024-04-23 14:30:00,44.05,44.13,43.99,44.13,176602.0,44.05,44.13,43.99,44.13,176602.0
2024-04-23 15:00:00,44.13,44.13,43.96,43.99,194489.0,44.13,44.13,43.96,43.99,194489.0
2024-04-23 15:30:00,43.99,43.99,43.83,43.85,315747.0,43.99,43.99,43.83,43.85,315747.0
2024-04-24 09:30:00,44.71,44.82,44.35,44.5,640447.0,44.71,44.82,44.35,44.5,640447.0
2024-04-24 10:00:00,44.5,44.74,44.26,44.28,264313.0,44.5,44.74,44.26,44.28,264313.0
2024-04-24 10:30:00,44.28,44.33,44.04,44.13,256097.0,44.28,44.33,44.04,44.13,256097.0
2024-04-24 11:00:00,44.13,44.16,43.88,43.95,238595.0,44.13,44.16,43.88,43.95,238595.0
2024-04-24 11:30:00,43.96,44.07,43.61,43.64,168364.0,43.96,44.07,43.61,43.64,168364.0
2024-04-24 12:00:00,43.65,43.72,43.51,43.58,134134.0,43.65,43.72,43.51,43.58,134134.0
2024-04-24 12:30:00,43.58,43.81,43.46,43.81,116482.0,43.58,43.81,43.46,43.81,116482.0
2024-04-24 13:00:00,43.81,43.96,43.77,43.96,127196.0,43.81,43.96,43.77,43.96,127196.0
2024-04-24 13:30:00,43.96,44.11,43.95,44.07,102395.0,43.96,44.11,43.95,44.07,102395.0
2024-04-24 14:00:00,44.07,44.07,43.8,43.81,114244.0,44.07,44.07,43.8,43.81,114244.0
2024-04-24 14:30:00,43.81,43.86,43.68,43.69,81866.0,43.81,43.86,43.68,43.69,81866.0
2024-04-24 15:00:00,43.68,43.88,43.63,43.82,164334.0,43.68,43.88,43.63,43.82,164334.0
2024-04-24 15:30:00,43.82,43.98,43.81,43.9,311167.0,43.82,43.98,43.81,43.9,311167.0
2024-04-25 09:30:00,42.64,42.93,42.47,42.61,461431.0,42.64,42.93,42.47,42.61,461431.0
2024-04-25 10:00:00,42.6,43.13,42.48,43.06,307054.0,42.6,43.13,42.48,43.06,307054.0
2024-04-25 10:30:00,43.06,43.1,42.67,42.76,486039.0,43.06,43.1,42.67,42.76,486039.0
2024-04-25 11:00:00,42.75,43.02,42.74,43.0,185714.0,42.75,43.02,42.74,43.0,185714.0
2024-04-25 11:30:00,43.0,43.08,42.79,43.07,117080.0,43.0,43.08,42.79,43.07,117080.0
2024-04-25 12:00:00,43.05,43.19,43.0,43.13,113784.0,43.05,43.19,43.0,43.13,113784.0
2024-04-25 12:30:00,43.13,43.3,43.01,43.28,90610.0,43.13,43.3,43.01,43.28,90610.0
2024-04-25 13:00:00,43.29,43.35,43.14,43.23,159785.0,43.29,43.35,43.14,43.23,159785.0
2024-04-25 13:30:00,43.21,43.53,43.2,43.48,159838.0,43.21,43.53,43.2,43.48,159838.0
2024-04-25 14:00:00,43.48,43.55,43.31,43.31,211595.0,43.48,43.55,43.31,43.31,211595.0
2024-04-25 14:30:00,43.3,43.48,43.3,43.48,122752.0,43.3,43.48,43.3,43.48,122752.0
2024-04-25 15:00:00,43.49,43.77,43.49,43.69,176105.0,43.49,43.77,43.49,43.69,176105.0
2024-04-25 15:30:00,43.68,43.69,43.53,43.64,267096.0,43.68,43.69,43.53,43.64,267096.0
2024-04-26 09:30:00,43.63,43.87,43.12,43.81,551673.0,43.63,43.87,43.12,43.81,551673.0
2024-04-26 10:00:00,43.81,44.11,43.74,43.83,227168.0,43.81,44.11,43.74,43.83,227168.0
2024-04-26 10:30:00,43.84,44.04,43.83,43.95,194021.0,43.84,44.04,43.83,43.95,194021.0
2024-04-26 11:00:00,43.96,44.1,43.81,43.81,145266.0,43.96,44.1,43.81,43.81,145266.0
2024-04-26 11:30:00,43.81,44.02,43.77,44.01,112951.0,43.81,44.02,43.77,44.01,112951.0
2024-04-26 12:00:00,44.01,44.02,43.93,43.95,94087.0,44.01,44.02,43.93,43.95,94087.0
2024-04-26 12:30:00,43.96,44.07,43.95,44.07,76633.0,43.96,44.07,43.95,44.07,76633.0
2024-04-26 13:00:00,44.08,44.27,44.08,44.19,132990.0,44.08,44.27,44.08,44.19,132990.0
2024-04-26 13:30:00,44.19,44.19,44.06,44.08,124687.0,44.19,44.19,44.06,44.08,124687.0
2024-04-26 14:00:00,44.08,44.09,43.93,43.94,145588.0,44.08,44.09,43.93,43.94,145588.0
2024-04-26 14:30:00,43.95,43.97,43.86,43.97,147179.0,43.95,43.97,43.86,43.97,147179.0
2024-04-26 15:00:00,43.96,44.03,43.93,43.97,147843.0,43.96,44.03,43.93,43.97,147843.0
2024-04-26 15:30:00,43.97,44.09,43.93,44.06,299899.0,43.97,44.09,43.93,44.06,299899.0
2024-04-29 09:30:00,44.7,45.29,44.66,45.11,696217.0,44.7,45.29,44.66,45.11,696217.0
2024-04-29 10:00:00,45.11,45.39,45.05,45.37,189287.0,45.11,45.39,45.05,45.37,189287.0
2024-04-29 10:30:00,45.37,45.45,45.27,45.34,206511.0,45.37,45.45,45.27,45.34,206511.0
2024-04-29 11:00:00,45.35,45.42,45.25,45.31,148048.0,45.35,45.42,45.25,45.31,148048.0
2024-04-29 11:30:00,45.3,45.52,45.14,45.51,283379.0,45.3,45.52,45.14,45.51,283379.0
2024-04-29 12:00:00,45.52,45.58,45.47,45.57,131530.0,45.52,45.58,45.47,45.57,131530.0
2024-04-29 12:30:00,45.58,45.6,45.36,45.44,123382.0,45.58,45.6,45.36,45.44,123382.0
2024-04-29 13:00:00,45.45,45.53,45.37,45.52,253032.0,45.45,45.53,45.37,45.52,253032.0
2024-04-29 13:30:00,45.52,45.52,45.36,45.39,95375.0,45.52,45.52,45.36,45.39,95375.0
2024-04-29 14:00:00,45.37,45.37,45.18,45.2,88112.0,45.37,45.37,45.18,45.2,88112.0
2024-04-29 14:30:00,45.2,45.2,45.03,45.18,93113.0,45.2,45.2,45.03,45.18,93113.0
2024-04-29 15:00:00,45.16,45.16,44.76,44.91,237494.0,45.16,45.16,44.76,44.91,237494.0
2024-04-29 15:30:00,44.91,45.12,44.9,45.11,340160.0,44.91,45.12,44.9,45.11,340160.0
2024-04-30 09:30:00,44.6,44.91,44.35,44.72,522620.0,44.6,44.91,44.35,44.72,522620.0
2024-04-30 10:00:00,44.72,44.8,44.45,44.48,311166.0,44.72,44.8,44.45,44.48,311166.0
2024-04-30 10:30:00,44.46,44.66,44.41,44.48,244232.0,44.46,44.66,44.41,44.48,244232.0
2024-04-30 11:00:00,44.47,44.51,44.12,44.18,531716.0,44.47,44.51,44.12,44.18,531716.0
2024-04-30 11:30:00,44.18,44.18,44.01,44.14,188743.0,44.18,44.18,44.01,44.14,188743.0
2024-04-30 12:00:00,44.15,44.21,44.06,44.09,155916.0,44.15,44.21,44.06,44.09,155916.0
2024-04-30 12:30:00,44.08,44.08,43.81,43.88,177801.0,44.08,44.08,43.81,43.88,177801.0
2024-04-30 13:00:00,43.88,43.95,43.78,43.83,177566.0,43.88,43.95,43.78,43.83,177566.0
2024-04-30 13:30:00,43.82,43.95,43.78,43.91,141971.0,43.82,43.95,43.78,43.91,141971.0
2024-04-30 14:00:00,43.9,43.96,43.73,43.73,144817.0,43.9,43.96,43.73,43.73,144817.0
2024-04-30 14:30:00,43.73,43.85,43.65,43.7,142368.0,43.73,43.85,43.65,43.7,142368.0
2024-04-30 15:00:00,43.7,43.75,43.54,43.65,165563.0,43.7,43.75,43.54,43.65,165563.0
2024-04-30 15:30:00,43.64,43.7,43.45,43.46,504308.0,43.64,43.7,43.45,43.46,504308.0
2024-05-01 09:30:00,43.1,43.69,43.07,43.44,510596.0,43.1,43.69,43.07,43.44,510596.0
2024-05-01 10:00:00,43.46,43.54,43.01,43.27,321996.0,43.46,43.54,43.01,43.27,321996.0
2024-05-01 10:30:00,43.27,43.43,43.15,43.31,120039.0,43.27,43.43,43.15,43.31,120039.0
2024-05-01 11:00:00,43.31,43.34,42.99,43.16,246386.0,43.31,43.34,42.99,43.16,246386.0
2024-05-01 11:30:00,43.16,43.28,43.1,43.12,136775.0,43.16,43.28,43.1,43.12,136775.0
2024-05-01 12:00:00,43.11,43.44,43.04,43.42,95834.0,43.11,43.44,43.04,43.42,95834.0
2024-05-01 12:30:00,43.4,43.45,43.24,43.34,92736.0,43.4,43.45,43.24,43.34,92736.0
2024-05-01 13:00:00,43.34,43.37,43.14,43.27,125449.0,43.34,43.37,43.14,43.27,125449.0
2024-05-01 13:30:00,43.27,43.54,43.26,43.51,120696.0,43.27,43.54,43.26,43.51,120696.0
2024-05-01 14:00:00,43.51,44.11,43.44,44.1,522515.0,43.51,44.11,43.44,44.1,522515.0
2024-05-01 14:30:00,44.08,44.93,43.63,44.93,582727.0,44.08,44.93,43.63,44.93,582727.0
2024-05-01 15:00:00,44.97,45.15,44.51,44.6,601283.0,44.97,45.15,44.51,44.6,601283.0
2024-05-01 15:30:00,44.57,44.57,43.79,43.79,785596.0,44.57,44.57,43.79,43.79,785596.0
2024-05-02 09:30:00,44.51,44.69,43.81,43.93,666068.0,44.51,44.69,43.81,43.93,666068.0
2024-05-02 10:00:00,43.93,44.13,43.58,44.08,250060.0,43.93,44.13,43.58,44.08,250060.0
2024-05-02 10:30:00,44.09,44.2,43.96,44.18,161409.0,44.09,44.2,43.96,44.18,161409.0
2024-05-02 11:00:00,44.18,44.36,44.16,44.32,174799.0,44.18,44.36,44.16,44.32,174799.0
2024-05-02 11:30:00,44.33,44.44,44.23,44.43,129727.0,44.33,44.44,44.23,44.43,129727.0
2024-05-02 12:00:00,44.43,44.45,44.22,44.32,113512.0,44.43,44.45,44.22,44.32,113512.0
2024-05-02 12:30:00,44.34,44.41,44.17,44.34,94509.0,44.34,44.41,44.17,44.34,94509.0
2024-05-02 13:00:00,44.36,44.65,44.36,44.65,128023.0,44.36,44.65,44.36,44.65,128023.0
2024-05-02 13:30:00,44.66,44.71,44.57,44.63,132032.0,44.66,44.71,44.57,44.63,132032.0
2024-05-02 14:00:00,44.64,44.83,44.61,44.77,205865.0,44.64,44.83,44.61,44.77,205865.0
2024-05-02 14:30:00,44.77,45.02,44.77,44.98,138173.0,44.77,45.02,44.77,44.98,138173.0
2024-05-02 15:00:00,44.99,44.99,44.83,44.94,138558.0,44.99,44.99,44.83,44.94,138558.0
2024-05-02 15:30:00,44.93,44.98,44.8,44.94,459382.0,44.93,44.98,44.8,44.94,459382.0
2024-05-03 09:30:00,46.25,46.57,45.93,46.44,667671.0,46.25,46.57,45.93,46.44,667671.0
2024-05-03 10:00:00,46.46,46.65,45.48,45.73,545516.0,46.46,46.65,45.48,45.73,545516.0
2024-05-03 10:30:00,45.74,45.8,45.5,45.53,216890.0,45.74,45.8,45.5,45.53,216890.0
2024-05-03 11:00:00,45.53,45.6,45.16,45.24,227928.0,45.53,45.6,45.16,45.24,227928.0
2024-05-03 11:30:00,45.25,45.44,45.23,45.36,170318.0,45.25,45.44,45.23,45.36,170318.0
2024-05-03 12:00:00,45.37,45.41,45.18,45.26,119231.0,45.37,45.41,45.18,45.26,119231.0
2024-05-03 12:30:00,45.27,45.37,45.13,45.17,134321.0,45.27,45.37,45.13,45.17,134321.0
2024-05-03 13:00:00,45.17,45.29,45.15,45.23,141490.0,45.17,45.29,45.15,45.23,141490.0
2024-05-03 13:30:00,45.23,45.32,45.12,45.27,92353.0,45.23,45.32,45.12,45.27,92353.0
2024-05-03 14:00:00,45.27,45.5,45.27,45.49,97475.0,45.27,45.5,45.27,45.49,97475.0
2024-05-03 14:30:00,45.5,45.54,45.37,45.42,119358.0,45.5,45.54,45.37,45.42,119358.0
2024-05-03 15:00:00,45.42,45.47,45.36,45.45,146035.0,45.42,45.47,45.36,45.45,146035.0
2024-05-03 15:30:00,45.45,45.53,45.41,45.46,476123.0,45.45,45.53,45.41,45.46,476123.0
2024-05-06 09:30:00,45.92,46.61,45.88,46.48,423841.0,45.92,46.61,45.88,46.48,423841.0
2024-05-06 10:00:00,46.48,46.6,46.36,46.47,200276.0,46.48,46.6,46.36,46.47,200276.0
2024-05-06 10:30:00,46.46,46.59,46.37,46.37,198029.0,46.46,46.59,46.37,46.37,198029.0
2024-05-06 11:00:00,46.37,46.37,46.18,46.34,140148.0,46.37,46.37,46.18,46.34,140148.0
2024-05-06 11:30:00,46.35,46.47,46.35,46.44,89975.0,46.35,46.47,46.35,46.44,89975.0
2024-05-06 12:00:00,46.44,46.47,46.25,46.32,69944.0,46.44,46.47,46.25,46.32,69944.0
2024-05-06 12:30:00,46.33,46.45,46.3,46.39,52613.0,46.33,46.45,46.3,46.39,52613.0
2024-05-06 13:00:00,46.39,46.48,46.34,46.46,76079.0,46.39,46.48,46.34,46.46,76079.0
2024-05-06 13:30:00,46.46,46.52,46.4,46.48,48459.0,46.46,46.52,46.4,46.48,48459.0
2024-05-06 14:00:00,46.49,46.55,46.47,46.52,100457.0,46.49,46.55,46.47,46.52,100457.0
2024-05-06 14:30:00,46.54,46.55,46.41,46.44,75424.0,46.54,46.55,46.41,46.44,75424.0
2024-05-06 15:00:00,46.43,46.43,46.31,46.38,136448.0,46.43,46.43,46.31,46.38,136448.0
2024-05-06 15:30:00,46.37,46.53,46.36,46.53,296841.0,46.37,46.53,46.36,46.53,296841.0
2024-05-07 09:30:00,46.2,46.29,45.72,45.74,414284.0,46.2,46.29,45.72,45.74,414284.0
2024-05-07 10:00:00,45.74,45.95,45.67,45.9,244865.0,45.74,45.95,45.67,45.9,244865.0
2024-05-07 10:30:00,45.87,46.05,45.76,46.03,196244.0,45.87,46.05,45.76,46.03,196244.0
2024-05-07 11:00:00,46.03,46.16,45.99,46.02,127727.0,46.03,46.16,45.99,46.02,127727.0
2024-05-07 11:30:00,46.01,46.07,45.97,46.02,122872.0,46.01,46.07,45.97,46.02,122872.0
2024-05-07 12:00:00,46.03,46.05,45.98,45.99,82068.0,46.03,46.05,45.98,45.99,82068.0
2024-05-07 12:30:00,45.98,45.98,45.81,45.84,73935.0,45.98,45.98,45.81,45.84,73935.0
2024-05-07 13:00:00,45.84,45.88,45.78,45.83,103585.0,45.84,45.88,45.78,45.83,103585.0
2024-05-07 13:30:00,45.82,45.87,45.67,45.69,68891.0,45.82,45.87,45.67,45.69,68891.0
2024-05-07 14:00:00,45.69,45.73,45.52,45.57,100192.0,45.69,45.73,45.52,45.57,100192.0
2024-05-07 14:30:00,45.57,45.63,45.48,45.63,164129.0,45.57,45.63,45.48,45.63,164129.0
2024-05-07 15:00:00,45.63,45.71,45.61,45.68,208270.0,45.63,45.71,45.61,45.68,208270.0
2024-05-07 15:30:00,45.69,45.72,45.55,45.55,390074.0,45.69,45.72,45.55,45.55,390074.0
2024-05-08 09:30:00,44.56,44.8,44.29,44.64,620581.0,44.56,44.8,44.29,44.64,620581.0
2024-05-08 10:00:00,44.65,44.7,44.41,44.64,259370.0,44.65,44.7,44.41,44.64,259370.0
2024-05-08 10:30:00,44.66,44.78,44.57,44.63,176685.0,44.66,44.78,44.57,44.63,176685.0
2024-05-08 11:00:00,44.64,44.68,44.45,44.55,193371.0,44.64,44.68,44.45,44.55,193371.0
2024-05-08 11:30:00,44.54,44.67,44.52,44.57,119794.0,44.54,44.67,44.52,44.57,119794.0
2024-05-08 12:00:00,44.56,44.6,44.47,44.52,121451.0,44.56,44.6,44.47,44.52,121451.0
2024-05-08 12:30:00,44.54,44.57,44.4,44.45,103538.0,44.54,44.57,44.4,44.45,103538.0
2024-05-08 13:00:00,44.45,44.47,44.36,44.43,196048.0,44.45,44.47,44.36,44.43,196048.0
2024-05-08 13:30:00,44.42,44.52,44.41,44.5,99556.0,44.42,44.52,44.41,44.5,99556.0
2024-05-08 14:00:00,44.49,44.55,44.47,44.53,85617.0,44.49,44.55,44.47,44.53,85617.0
2024-05-08 14:30:00,44.53,44.58,44.41,44.42,83747.0,44.53,44.58,44.41,44.42,83747.0
2024-05-08 15:00:00,44.41,44.45,44.33,44.43,115870.0,44.41,44.45,44.33,44.43,115870.0
2024-05-08 15:30:00,44.43,44.52,44.42,44.44,260697.0,44.43,44.52,44.42,44.44,260697.0
2024-05-09 09:30:00,44.04,44.31,43.64,43.71,517804.0,44.04,44.31,43.64,43.71,517804.0
2024-05-09 10:00:00,43.71,44.12,43.71,43.99,231090.0,43.71,44.12,43.71,43.99,231090.0
2024-05-09 10:30:00,44.01,44.17,44.0,44.04,146049.0,44.01,44.17,44.0,44.04,146049.0
2024-05-09 11:00:00,44.05,44.14,44.01,44.12,128770.0,44.05,44.14,44.01,44.12,128770.0
2024-05-09 11:30:00,44.12,44.12,43.97,44.01,120922.0,44.12,44.12,43.97,44.01,120922.0
2024-05-09 12:00:00,44.01,44.15,44.01,44.09,76719.0,44.01,44.15,44.01,44.09,76719.0
2024-05-09 12:30:00,44.08,44.1,44.02,44.03,57708.0,44.08,44.1,44.02,44.03,57708.0
2024-05-09 13:00:00,44.02,44.15,43.97,44.08,285301.0,44.02,44.15,43.97,44.08,285301.0
2024-05-09 13:30:00,44.08,44.11,43.98,43.98,68486.0,44.08,44.11,43.98,43.98,68486.0
2024-05-09 14:00:00,43.98,44.02,43.94,44.02,64675.0,43.98,44.02,43.94,44.02,64675.0
2024-05-09 14:30:00,44.02,44.15,44.01,44.15,63316.0,44.02,44.15,44.01,44.15,63316.0
2024-05-09 15:00:00,44.16,44.22,44.12,44.17,168339.0,44.16,44.22,44.12,44.17,168339.0
2024-05-09 15:30:00,44.16,44.26,44.13,44.15,458128.0,44.16,44.26,44.13,44.15,458128.0
2024-05-10 09:30:00,44.33,44.47,43.97,44.16,304467.0,44.33,44.47,43.97,44.16,304467.0
2024-05-10 10:00:00,44.16,44.16,43.5,43.51,352781.0,44.16,44.16,43.5,43.51,352781.0
2024-05-10 10:30:00,43.52,43.55,43.14,43.28,776565.0,43.52,43.55,43.14,43.28,776565.0
2024-05-10 11:00:00,43.28,43.33,43.2,43.3,286759.0,43.28,43.33,43.2,43.3,286759.0
2024-05-10 11:30:00,43.3,43.37,43.2,43.33,339099.0,43.3,43.37,43.2,43.33,339099.0
2024-05-10 12:00:00,43.32,43.32,43.12,43.13,112551.0,43.32,43.32,43.12,43.13,112551.0
2024-05-10 12:30:00,43.13,43.22,43.09,43.16,155404.0,43.13,43.22,43.09,43.16,155404.0
2024-05-10 13:00:00,43.16,43.17,42.95,42.95,173844.0,43.16,43.17,42.95,42.95,173844.0
2024-05-10 13:30:00,42.95,43.05,42.91,42.98,162281.0,42.95,43.05,42.91,42.98,162281.0
2024-05-10 14:00:00,42.98,42.98,42.86,42.93,202917.0,42.98,42.98,42.86,42.93,202917.0
2024-05-10 14:30:00,42.92,42.94,42.85,42.91,231308.0,42.92,42.94,42.85,42.91,231308.0
2024-05-10 15:00:00,42.91,42.99,42.86,42.98,259623.0,42.91,42.99,42.86,42.98,259623.0
2024-05-10 15:30:00,42.98,43.04,42.91,42.91,457850.0,42.98,43.04,42.91,42.91,457850.0
2024-05-13 09:30:00,43.4,44.54,43.37,44.54,999833.0,43.4,44.54,43.37,44.54,999833.0
2024-05-13 10:00:00,44.54,44.76,44.43,44.75,606724.0,44.54,44.76,44.43,44.75,606724.0
2024-05-13 10:30:00,44.76,44.84,44.63,44.74,799901.0,44.76,44.84,44.63,44.74,799901.0
2024-05-13 11:00:00,44.75,44.84,44.49,44.5,356725.0,44.75,44.84,44.49,44.5,356725.0
2024-05-13 11:30:00,44.51,44.51,44.31,44.35,237568.0,44.51,44.51,44.31,44.35,237568.0
2024-05-13 12:00:00,44.35,44.36,44.24,44.32,125372.0,44.35,44.36,44.24,44.32,125372.0
2024-05-13 12:30:00,44.32,44.34,44.27,44.27,138972.0,44.32,44.34,44.27,44.27,138972.0
2024-05-13 13:00:00,44.26,44.26,43.95,44.09,225273.0,44.26,44.26,43.95,44.09,225273.0
2024-05-13 13:30:00,44.09,44.1,43.98,44.05,137031.0,44.09,44.1,43.98,44.05,137031.0
2024-05-13 14:00:00,44.04,44.14,43.98,44.13,193880.0,44.04,44.14,43.98,44.13,193880.0
2024-05-13 14:30:00,44.12,44.2,44.08,44.13,214557.0,44.12,44.2,44.08,44.13,214557.0
2024-05-13 15:00:00,44.13,44.18,44.02,44.06,186659.0,44.13,44.18,44.02,44.06,186659.0
2024-05-13 15:30:00,44.06,44.19,44.03,44.19,498676.0,44.06,44.19,44.03,44.19,498676.0
2024-05-14 09:30:00,44.64,45.9,44.64,45.78,1081386.0,44.64,45.9,44.64,45.78,1081386.0
2024-05-14 10:00:00,45.77,45.96,45.69,45.85,722642.0,45.77,45.96,45.69,45.85,722642.0
2024-05-14 10:30:00,45.86,45.94,45.46,45.8,417851.0,45.86,45.94,45.46,45.8,417851.0
2024-05-14 11:00:00,45.8,45.94,45.78,45.86,265258.0,45.8,45.94,45.78,45.86,265258.0
2024-05-14 11:30:00,45.86,45.86,45.67,45.68,152956.0,45.86,45.86,45.67,45.68,152956.0
2024-05-14 12:00:00,45.67,45.68,45.45,45.46,103245.0,45.67,45.68,45.45,45.46,103245.0
2024-05-14 12:30:00,45.45,45.5,45.23,45.29,151525.0,45.45,45.5,45.23,45.29,151525.0
2024-05-14 13:00:00,45.28,45.3,44.93,45.0,279870.0,45.28,45.3,44.93,45.0,279870.0
2024-05-14 13:30:00,44.99,45.06,44.89,44.97,172931.0,44.99,45.06,44.89,44.97,172931.0
2024-05-14 14:00:00,44.97,45.12,44.95,44.99,106977.0,44.97,45.12,44.95,44.99,106977.0
2024-05-14 14:30:00,44.98,45.06,44.97,45.01,109159.0,44.98,45.06,44.97,45.01,109159.0
2024-05-14 15:00:00,45.01,45.12,44.98,45.1,242877.0,45.01,45.12,44.98,45.1,242877.0
2024-05-14 15:30:00,45.1,45.18,45.09,45.11,439749.0,45.1,45.18,45.09,45.11,439749.0
2024-05-15 09:30:00,46.08,46.36,45.11,45.11,828349.0,46.08,46.36,45.11,45.11,828349.0
2024-05-15 10:00:00,45.11,45.22,45.0,45.0,384969.0,45.11,45.22,45.0,45.0,384969.0
2024-05-15 10:30:00,45.0,45.34,45.0,45.34,216129.0,45.0,45.34,45.0,45.34,216129.0
2024-05-15 11:00:00,45.34,45.52,45.26,45.47,295977.0,45.34,45.52,45.26,45.47,295977.0
2024-05-15 11:30:00,45.47,45.52,45.36,45.42,112568.0,45.47,45.52,45.36,45.42,112568.0
2024-05-15 12:00:00,45.41,45.47,45.31,45.46,91752.0,45.41,45.47,45.31,45.46,91752.0
2024-05-15 12:30:00,45.47,45.55,45.46,45.52,82431.0,45.47,45.55,45.46,45.52,82431.0
2024-05-15 13:00:00,45.52,45.55,45.48,45.52,69696.0,45.52,45.55,45.48,45.52,69696.0
2024-05-15 13:30:00,45.52,45.59,45.5,45.53,161380.0,45.52,45.59,45.5,45.53,161380.0
2024-05-15 14:00:00,45.52,45.59,45.51,45.58,84466.0,45.52,45.59,45.51,45.58,84466.0
2024-05-15 14:30:00,45.58,45.67,45.56,45.65,75601.0,45.58,45.67,45.56,45.65,75601.0
2024-05-15 15:00:00,45.65,45.76,45.62,45.71,160565.0,45.65,45.76,45.62,45.71,160565.0
2024-05-15 15:30:00,45.7,45.8,45.66,45.77,317396.0,45.7,45.8,45.66,45.77,317396.0
2024-05-16 09:30:00,45.58,45.77,45.34,45.45,388544.0,45.58,45.77,45.34,45.45,388544.0
2024-05-16 10:00:00,45.46,45.55,45.23,45.4,431345.0,45.46,45.55,45.23,45.4,431345.0
2024-05-16 10:30:00,45.4,45.48,45.26,45.28,294128.0,45.4,45.48,45.26,45.28,294128.0
2024-05-16 11:00:00,45.29,45.37,45.23,45.32,188071.0,45.29,45.37,45.23,45.32,188071.0
2024-05-16 11:30:00,45.32,45.43,45.3,45.42,117142.0,45.32,45.43,45.3,45.42,117142.0
2024-05-16 12:00:00,45.42,45.42,45.28,45.34,98258.0,45.42,45.42,45.28,45.34,98258.0
2024-05-16 12:30:00,45.32,45.34,45.24,45.28,86305.0,45.32,45.34,45.24,45.28,86305.0
2024-05-16 13:00:00,45.28,45.29,45.07,45.13,144316.0,45.28,45.29,45.07,45.13,144316.0
2024-05-16 13:30:00,45.14,45.21,45.1,45.21,113915.0,45.14,45.21,45.1,45.21,113915.0
2024-05-16 14:00:00,45.2,45.25,45.12,45.17,72696.0,45.2,45.25,45.12,45.17,72696.0
2024-05-16 14:30:00,45.16,45.23,45.14,45.23,59586.0,45.16,45.23,45.14,45.23,59586.0
2024-05-16 15:00:00,45.22,45.24,45.16,45.19,75775.0,45.22,45.24,45.16,45.19,75775.0
2024-05-16 15:30:00,45.19,45.19,44.93,44.94,273022.0,45.19,45.19,44.93,44.94,273022.0
2024-05-17 09:30:00,45.21,45.22,44.72,44.82,321687.0,45.21,45.22,44.72,44.82,321687.0
2024-05-17 10:00:00,44.82,45.17,44.77,45.17,195869.0,44.82,45.17,44.77,45.17,195869.0
2024-05-17 10:30:00,45.2,45.23,45.1,45.22,141885.0,45.2,45.23,45.1,45.22,141885.0
2024-05-17 11:00:00,45.23,45.42,45.17,45.4,162115.0,45.23,45.42,45.17,45.4,162115.0
2024-05-17 11:30:00,45.42,45.53,45.36,45.52,123645.0,45.42,45.53,45.36,45.52,123645.0
2024-05-17 12:00:00,45.52,45.6,45.48,45.57,221717.0,45.52,45.6,45.48,45.57,221717.0
2024-05-17 12:30:00,45.57,45.6,45.46,45.54,207870.0,45.57,45.6,45.46,45.54,207870.0
2024-05-17 13:00:00,45.54,45.56,45.44,45.46,125014.0,45.54,45.56,45.44,45.46,125014.0
2024-05-17 13:30:00,45.46,45.48,45.39,45.41,62350.0,45.46,45.48,45.39,45.41,62350.0
2024-05-17 14:00:00,45.4,45.4,45.06,45.2,309084.0,45.4,45.4,45.06,45.2,309084.0
2024-05-17 14:30:00,45.19,45.33,45.17,45.3,146112.0,45.19,45.33,45.17,45.3,146112.0
2024-05-17 15:00:00,45.3,45.38,45.28,45.35,99065.0,45.3,45.38,45.28,45.35,99065.0
2024-05-17 15:30:00,45.36,45.47,45.33,45.46,367711.0,45.36,45.47,45.33,45.46,367711.0
2024-05-20 09:30:00,45.39,45.51,44.94,45.34,862722.0,45.39,45.51,44.94,45.34,862722.0
2024-05-20 10:00:00,45.35,45.47,45.11,45.23,155451.0,45.35,45.47,45.11,45.23,155451.0
2024-05-20 10:30:00,45.23,45.33,45.2,45.23,129487.0,45.23,45.33,45.2,45.23,129487.0
2024-05-20 11:00:00,45.24,45.28,45.1,45.28,130630.0,45.24,45.28,45.1,45.28,130630.0
2024-05-20 11:30:00,45.29,45.47,45.26,45.46,104443.0,45.29,45.47,45.26,45.46,104443.0
2024-05-20 12:00:00,45.47,45.54,45.35,45.41,94974.0,45.47,45.54,45.35,45.41,94974.0
2024-05-20 12:30:00,45.41,45.55,45.41,45.48,68487.0,45.41,45.55,45.41,45.48,68487.0
2024-05-20 13:00:00,45.48,45.49,45.31,45.34,74069.0,45.48,45.49,45.31,45.34,74069.0
2024-05-20 13:30:00,45.34,45.35,45.23,45.28,87603.0,45.34,45.35,45.23,45.28,87603.0
2024-05-20 14:00:00,45.28,45.33,45.14,45.32,106428.0,45.28,45.33,45.14,45.32,106428.0
2024-05-20 14:30:00,45.32,45.39,45.32,45.38,69147.0,45.32,45.39,45.32,45.38,69147.0
2024-05-20 15:00:00,45.37,45.47,45.37,45.47,118253.0,45.37,45.47,45.37,45.47,118253.0
2024-05-20 15:30:00,45.48,45.63,45.46,45.62,354890.0,45.48,45.63,45.46,45.62,354890.0
2024-05-21 09:30:00,45.49,45.63,45.21,45.21,215562.0,45.49,45.63,45.21,45.21,215562.0
2024-05-21 10:00:00,45.21,45.37,45.12,45.15,119667.0,45.21,45.37,45.12,45.15,119667.0
2024-05-21 10:30:00,45.16,45.29,45.09,45.14,114013.0,45.16,45.29,45.09,45.14,114013.0
2024-05-21 11:00:00,45.13,45.21,45.11,45.18,91169.0,45.13,45.21,45.11,45.18,91169.0
2024-05-21 11:30:00,45.17,45.2,45.07,45.1,83057.0,45.17,45.2,45.07,45.1,83057.0
2024-05-21 12:00:00,45.11,45.23,45.1,45.19,53767.0,45.11,45.23,45.1,45.19,53767.0
2024-05-21 12:30:00,45.22,45.23,45.11,45.13,66567.0,45.22,45.23,45.11,45.13,66567.0
2024-05-21 13:00:00,45.13,45.18,45.06,45.15,65128.0,45.13,45.18,45.06,45.15,65128.0
2024-05-21 13:30:00,45.14,45.28,45.14,45.27,56911.0,45.14,45.28,45.14,45.27,56911.0
2024-05-21 14:00:00,45.29,45.34,45.29,45.3,48312.0,45.29,45.34,45.29,45.3,48312.0
2024-05-21 14:30:00,45.3,45.35,45.29,45.33,56762.0,45.3,45.35,45.29,45.33,56762.0
2024-05-21 15:00:00,45.34,45.37,45.25,45.26,59767.0,45.34,45.37,45.25,45.26,59767.0
2024-05-21 15:30:00,45.26,45.35,45.16,45.23,362673.0,45.26,45.35,45.16,45.23,362673.0
2024-05-22 09:30:00,45.13,45.27,44.86,45.16,189831.0,45.13,45.27,44.86,45.16,189831.0
2024-05-22 10:00:00,45.16,45.35,45.02,45.31,125119.0,45.16,45.35,45.02,45.31,125119.0
2024-05-22 10:30:00,45.3,45.45,45.27,45.42,101613.0,45.3,45.45,45.27,45.42,101613.0
2024-05-22 11:00:00,45.43,45.52,45.38,45.44,121746.0,45.43,45.52,45.38,45.44,121746.0
2024-05-22 11:30:00,45.45,45.51,45.38,45.45,119890.0,45.45,45.51,45.38,45.45,119890.0
2024-05-22 12:00:00,45.45,45.6,45.43,45.56,80527.0,45.45,45.6,45.43,45.56,80527.0
2024-05-22 12:30:00,45.58,45.58,45.4,45.41,73299.0,45.58,45.58,45.4,45.41,73299.0
2024-05-22 13:00:00,45.4,45.5,45.4,45.43,44377.0,45.4,45.5,45.4,45.43,44377.0
2024-05-22 13:30:00,45.41,45.45,45.2,45.26,120994.0,45.41,45.45,45.2,45.26,120994.0
2024-05-22 14:00:00,45.26,45.26,44.76,44.76,325217.0,45.26,45.26,44.76,44.76,325217.0
2024-05-22 14:30:00,44.75,44.88,44.72,44.85,200391.0,44.75,44.88,44.72,44.85,200391.0
2024-05-22 15:00:00,44.86,45.0,44.84,45.0,155469.0,44.86,45.0,44.84,45.0,155469.0
2024-05-22 15:30:00,45.01,45.12,44.85,45.02,245969.0,45.01,45.12,44.85,45.02,245969.0
2024-05-23 09:30:00,45.28,45.28,43.97,44.08,528372.0,45.28,45.28,43.97,44.08,528372.0
2024-05-23 10:00:00,44.07,44.23,43.89,44.07,690298.0,44.07,44.23,43.89,44.07,690298.0
2024-05-23 10:30:00,44.08,44.16,43.84,43.84,236454.0,44.08,44.16,43.84,43.84,236454.0
2024-05-23 11:00:00,43.84,44.24,43.84,44.23,185727.0,43.84,44.24,43.84,44.23,185727.0
2024-05-23 11:30:00,44.25,44.36,44.25,44.34,103920.0,44.25,44.36,44.25,44.34,103920.0
2024-05-23 12:00:00,44.33,44.45,44.31,44.44,75647.0,44.33,44.45,44.31,44.44,75647.0
2024-05-23 12:30:00,44.44,44.44,44.16,44.16,86415.0,44.44,44.44,44.16,44.16,86415.0
2024-05-23 13:00:00,44.16,44.28,44.13,44.27,106746.0,44.16,44.28,44.13,44.27,106746.0
2024-05-23 13:30:00,44.27,44.29,43.68,43.68,264042.0,44.27,44.29,43.68,43.68,264042.0
2024-05-23 14:00:00,43.67,43.7,43.44,43.45,261479.0,43.67,43.7,43.44,43.45,261479.0
2024-05-23 14:30:00,43.44,43.56,43.36,43.42,170735.0,43.44,43.56,43.36,43.42,170735.0
2024-05-23 15:00:00,43.43,43.63,43.43,43.52,269792.0,43.43,43.63,43.43,43.52,269792.0
2024-05-23 15:30:00,43.51,43.71,43.5,43.63,619080.0,43.51,43.71,43.5,43.63,619080.0
2024-05-24 09:30:00,43.77,44.04,43.63,43.7,307613.0,43.77,44.04,43.63,43.7,307613.0
2024-05-24 10:00:00,43.71,44.19,43.71,44.16,217227.0,43.71,44.19,43.71,44.16,217227.0
2024-05-24 10:30:00,44.17,44.2,44.03,44.17,144971.0,44.17,44.2,44.03,44.17,144971.0
2024-05-24 11:00:00,44.17,44.47,44.16,44.43,221315.0,44.17,44.47,44.16,44.43,221315.0
2024-05-24 11:30:00,44.42,44.51,44.34,44.4,121403.0,44.42,44.51,44.34,44.4,121403.0
2024-05-24 12:00:00,44.4,44.48,44.4,44.46,50884.0,44.4,44.48,44.4,44.46,50884.0
2024-05-24 12:30:00,44.46,44.46,44.26,44.27,103842.0,44.46,44.46,44.26,44.27,103842.0
2024-05-24 13:00:00,44.27,44.45,44.26,44.4,113239.0,44.27,44.45,44.26,44.4,113239.0
2024-05-24 13:30:00,44.4,44.49,44.37,44.47,75652.0,44.4,44.49,44.37,44.47,75652.0
2024-05-24 14:00:00,44.46,44.53,44.37,44.39,102373.0,44.46,44.53,44.37,44.39,102373.0
2024-05-24 14:30:00,44.38,44.38,44.26,44.29,92243.0,44.38,44.38,44.26,44.29,92243.0
2024-05-24 15:00:00,44.28,44.37,44.17,44.34,190658.0,44.28,44.37,44.17,44.34,190658.0
2024-05-24 15:30:00,44.34,44.44,44.33,44.42,279144.0,44.34,44.44,44.33,44.42,279144.0
2024-05-28 09:30:00,44.27,44.48,43.54,43.9,418493.0,44.27,44.48,43.54,43.9,418493.0
2024-05-28 10:00:00,43.89,44.14,43.75,44.02,163478.0,43.89,44.14,43.75,44.02,163478.0
2024-05-28 10:30:00,43.99,44.17,43.93,44.04,106401.0,43.99,44.17,43.93,44.04,106401.0
2024-05-28 11:00:00,44.03,44.16,43.93,44.14,71806.0,44.03,44.16,43.93,44.14,71806.0
2024-05-28 11:30:00,44.13,44.23,44.07,44.2,66039.0,44.13,44.23,44.07,44.2,66039.0
2024-05-28 12:00:00,44.19,44.2,44.03,44.03,51889.0,44.19,44.2,44.03,44.03,51889.0
2024-05-28 12:30:00,44.02,44.07,43.91,43.92,49863.0,44.02,44.07,43.91,43.92,49863.0
2024-05-28 13:00:00,43.94,43.95,43.81,43.9,90025.0,43.94,43.95,43.81,43.9,90025.0
2024-05-28 13:30:00,43.89,44.01,43.77,43.85,60797.0,43.89,44.01,43.77,43.85,60797.0
2024-05-28 14:00:00,43.85,43.98,43.78,43.78,77993.0,43.85,43.98,43.78,43.78,77993.0
2024-05-28 14:30:00,43.78,43.78,43.58,43.71,109758.0,43.78,43.78,43.58,43.71,109758.0
2024-05-28 15:00:00,43.71,43.91,43.7,43.85,108356.0,43.71,43.91,43.7,43.85,108356.0
2024-05-28 15:30:00,43.85,44.08,43.85,44.04,218206.0,43.85,44.08,43.85,44.04,218206.0
2024-05-29 09:30:00,43.37,43.44,42.98,43.13,574419.0,43.37,43.44,42.98,43.13,574419.0
2024-05-29 10:00:00,43.14,43.46,43.08,43.36,187597.0,43.14,43.46,43.08,43.36,187597.0
2024-05-29 10:30:00,43.37,43.47,43.26,43.32,97883.0,43.37,43.47,43.26,43.32,97883.0
2024-05-29 11:00:00,43.32,43.37,43.2,43.35,56776.0,43.32,43.37,43.2,43.35,56776.0
2024-05-29 11:30:00,43.34,43.39,43.24,43.35,91800.0,43.34,43.39,43.24,43.35,91800.0
2024-05-29 12:00:00,43.35,43.35,43.23,43.34,71063.0,43.35,43.35,43.23,43.34,71063.0
2024-05-29 12:30:00,43.33,43.48,43.31,43.44,58168.0,43.33,43.48,43.31,43.44,58168.0
2024-05-29 13:00:00,43.43,43.46,43.26,43.46,195610.0,43.43,43.46,43.26,43.46,195610.0
2024-05-29 13:30:00,43.47,43.49,43.37,43.45,93775.0,43.47,43.49,43.37,43.45,93775.0
2024-05-29 14:00:00,43.45,43.46,43.27,43.27,49769.0,43.45,43.46,43.27,43.27,49769.0
2024-05-29 14:30:00,43.26,43.35,43.23,43.29,78694.0,43.26,43.35,43.23,43.29,78694.0
2024-05-29 15:00:00,43.29,43.55,43.29,43.52,105855.0,43.29,43.55,43.29,43.52,105855.0
2024-05-29 15:30:00,43.52,43.6,43.41,43.46,216302.0,43.52,43.6,43.41,43.46,216302.0
2024-05-30 09:30:00,43.03,43.1,42.68,43.0,392984.0,43.03,43.1,42.68,43.0,392984.0
2024-05-30 10:00:00,43.01,43.08,42.72,42.98,222736.0,43.01,43.08,42.72,42.98,222736.0
2024-05-30 10:30:00,42.97,43.02,42.73,42.73,170088.0,42.97,43.02,42.73,42.73,170088.0
2024-05-30 11:00:00,42.73,42.77,42.49,42.76,218532.0,42.73,42.77,42.49,42.76,218532.0
2024-05-30 11:30:00,42.75,42.84,42.68,42.74,150991.0,42.75,42.84,42.68,42.74,150991.0
2024-05-30 12:00:00,42.75,42.85,42.75,42.75,73455.0,42.75,42.85,42.75,42.75,73455.0
2024-05-30 12:30:00,42.75,42.85,42.73,42.85,57790.0,42.75,42.85,42.73,42.85,57790.0
2024-05-30 13:00:00,42.85,43.05,42.84,43.05,107838.0,42.85,43.05,42.84,43.05,107838.0
2024-05-30 13:30:00,43.05,43.12,43.03,43.08,69382.0,43.05,43.12,43.03,43.08,69382.0
2024-05-30 14:00:00,43.07,43.07,42.86,43.0,118519.0,43.07,43.07,42.86,43.0,118519.0
2024-05-30 14:30:00,43.01,43.05,42.95,42.99,87071.0,43.01,43.05,42.95,42.99,87071.0
2024-05-30 15:00:00,42.99,43.0,42.73,42.81,214327.0,42.99,43.0,42.73,42.81,214327.0
2024-05-30 15:30:00,42.82,42.86,42.57,42.82,366298.0,42.82,42.86,42.57,42.82,366298.0
2024-05-31 09:30:00,43.2,43.61,42.97,43.14,468197.0,43.2,43.61,42.97,43.14,468197.0
2024-05-31 10:00:00,43.14,43.14,42.53,42.53,527859.0,43.14,43.14,42.53,42.53,527859.0
2024-05-31 10:30:00,42.53,42.54,42.23,42.44,308815.0,42.53,42.54,42.23,42.44,308815.0
2024-05-31 11:00:00,42.44,42.46,42.24,42.28,231964.0,42.44,42.46,42.24,42.28,231964.0
2024-05-31 11:30:00,42.27,42.28,42.06,42.07,295026.0,42.27,42.28,42.06,42.07,295026.0
2024-05-31 12:00:00,42.07,42.09,41.78,41.87,194597.0,42.07,42.09,41.78,41.87,194597.0
2024-05-31 12:30:00,41.87,41.98,41.86,41.95,144357.0,41.87,41.98,41.86,41.95,144357.0
2024-05-31 13:00:00,41.96,42.23,41.89,42.2,316376.0,41.96,42.23,41.89,42.2,316376.0
2024-05-31 13:30:00,42.18,42.22,42.08,42.1,98504.0,42.18,42.22,42.08,42.1,98504.0
2024-05-31 14:00:00,42.1,42.13,42.04,42.06,118644.0,42.1,42.13,42.04,42.06,118644.0
2024-05-31 14:30:00,42.05,42.09,41.95,42.02,107463.0,42.05,42.09,41.95,42.02,107463.0
2024-05-31 15:00:00,42.02,42.12,41.96,42.03,107747.0,42.02,42.12,41.96,42.03,107747.0
2024-05-31 15:30:00,42.02,42.47,42.01,42.46,373635.0,42.02,42.47,42.01,42.46,373635.0
2024-06-03 09:30:00,43.0,43.5,42.97,43.26,668166.0,43.0,43.5,42.97,43.26,668166.0
2024-06-03 10:00:00,43.27,43.51,43.22,43.28,315361.0,43.27,43.51,43.22,43.28,315361.0
2024-06-03 10:30:00,43.28,43.28,43.01,43.16,155059.0,43.28,43.28,43.01,43.16,155059.0
2024-06-03 11:00:00,43.15,43.27,43.02,43.23,97157.0,43.15,43.27,43.02,43.23,97157.0
2024-06-03 11:30:00,43.23,43.24,43.07,43.15,168058.0,43.23,43.24,43.07,43.15,168058.0
2024-06-03 12:00:00,43.16,43.19,42.7,42.7,101012.0,43.16,43.19,42.7,42.7,101012.0
2024-06-03 12:30:00,42.69,42.73,42.49,42.59,119465.0,42.69,42.73,42.49,42.59,119465.0
2024-06-03 13:00:00,42.57,42.67,42.34,42.64,220201.0,42.57,42.67,42.34,42.64,220201.0
2024-06-03 13:30:00,42.65,42.78,42.62,42.76,119023.0,42.65,42.78,42.62,42.76,119023.0
2024-06-03 14:00:00,42.76,42.84,42.71,42.75,129608.0,42.76,42.84,42.71,42.75,129608.0
2024-06-03 14:30:00,42.76,42.88,42.72,42.75,112604.0,42.76,42.88,42.72,42.75,112604.0
2024-06-03 15:00:00,42.74,42.84,42.7,42.8,107543.0,42.74,42.84,42.7,42.8,107543.0
2024-06-03 15:30:00,42.81,43.0,42.75,43.0,206468.0,42.81,43.0,42.75,43.0,206468.0
2024-06-04 09:30:00,42.77,43.14,42.64,42.95,268834.0,42.77,43.14,42.64,42.95,268834.0
2024-06-04 10:00:00,42.99,43.27,42.97,43.09,227839.0,42.99,43.27,42.97,43.09,227839.0
2024-06-04 10:30:00,43.09,43.22,42.94,42.94,107093.0,43.09,43.22,42.94,42.94,107093.0
2024-06-04 11:00:00,42.94,43.2,42.91,43.1,60464.0,42.94,43.2,42.91,43.1,60464.0
2024-06-04 11:30:00,43.09,43.18,42.96,43.14,66094.0,43.09,43.18,42.96,43.14,66094.0
2024-06-04 12:00:00,43.16,43.24,43.07,43.24,53912.0,43.16,43.24,43.07,43.24,53912.0
2024-06-04 12:30:00,43.24,43.35,43.12,43.22,71466.0,43.24,43.35,43.12,43.22,71466.0
2024-06-04 13:00:00,43.23,43.25,43.15,43.23,71529.0,43.23,43.25,43.15,43.23,71529.0
2024-06-04 13:30:00,43.24,43.28,43.15,43.24,54808.0,43.24,43.28,43.15,43.24,54808.0
2024-06-04 14:00:00,43.23,43.49,43.23,43.49,60685.0,43.23,43.49,43.23,43.49,60685.0
2024-06-04 14:30:00,43.5,43.51,43.36,43.39,74539.0,43.5,43.51,43.36,43.39,74539.0
2024-06-04 15:00:00,43.38,43.38,43.15,43.27,134915.0,43.38,43.38,43.15,43.27,134915.0
2024-06-04 15:30:00,43.26,43.3,43.16,43.19,234220.0,43.26,43.3,43.16,43.19,234220.0
2024-06-05 09:30:00,43.61,43.63,43.03,43.52,226246.0,43.61,43.63,43.03,43.52,226246.0
2024-06-05 10:00:00,43.5,43.6,43.16,43.6,240717.0,43.5,43.6,43.16,43.6,240717.0
2024-06-05 10:30:00,43.61,43.87,43.6,43.75,146809.0,43.61,43.87,43.6,43.75,146809.0
2024-06-05 11:00:00,43.75,43.94,43.73,43.87,91395.0,43.75,43.94,43.73,43.87,91395.0
2024-06-05 11:30:00,43.89,43.94,43.83,43.86,70827.0,43.89,43.94,43.83,43.86,70827.0
2024-06-05 12:00:00,43.86,43.99,43.82,43.97,70205.0,43.86,43.99,43.82,43.97,70205.0
2024-06-05 12:30:00,43.97,44.0,43.91,43.96,66407.0,43.97,44.0,43.91,43.96,66407.0
2024-06-05 13:00:00,43.96,44.05,43.91,43.97,57047.0,43.96,44.05,43.91,43.97,57047.0
2024-06-05 13:30:00,43.98,44.05,43.98,44.01,38438.0,43.98,44.05,43.98,44.01,38438.0
2024-06-05 14:00:00,43.99,44.02,43.94,43.96,25726.0,43.99,44.02,43.94,43.96,25726.0
2024-06-05 14:30:00,43.96,44.0,43.9,43.97,77440.0,43.96,44.0,43.9,43.97,77440.0
2024-06-05 15:00:00,43.96,44.02,43.93,43.94,51395.0,43.96,44.02,43.93,43.94,51395.0
2024-06-05 15:30:00,43.94,44.16,43.93,44.14,203265.0,43.94,44.16,43.93,44.14,203265.0
2024-06-06 09:30:00,44.09,44.43,43.95,44.16,270901.0,44.09,44.43,43.95,44.16,270901.0
2024-06-06 10:00:00,44.17,44.35,44.08,44.22,106786.0,44.17,44.35,44.08,44.22,106786.0
2024-06-06 10:30:00,44.22,44.39,44.2,44.36,86709.0,44.22,44.39,44.2,44.36,86709.0
2024-06-06 11:00:00,44.35,44.55,44.34,44.55,79131.0,44.35,44.55,44.34,44.55,79131.0
2024-06-06 11:30:00,44.54,44.59,44.45,44.51,69772.0,44.54,44.59,44.45,44.51,69772.0
2024-06-06 12:00:00,44.51,44.52,44.32,44.44,85883.0,44.51,44.52,44.32,44.44,85883.0
2024-06-06 12:30:00,44.44,44.53,44.37,44.53,56440.0,44.44,44.53,44.37,44.53,56440.0
2024-06-06 13:00:00,44.52,44.91,44.51,44.9,249795.0,44.52,44.91,44.51,44.9,249795.0
2024-06-06 13:30:00,44.91,45.07,44.91,45.01,96694.0,44.91,45.07,44.91,45.01,96694.0
2024-06-06 14:00:00,45.02,45.04,44.79,44.86,107762.0,45.02,45.04,44.79,44.86,107762.0
2024-06-06 14:30:00,44.86,44.96,44.81,44.92,71148.0,44.86,44.96,44.81,44.92,71148.0
2024-06-06 15:00:00,44.9,44.94,44.81,44.87,126321.0,44.9,44.94,44.81,44.87,126321.0
2024-06-06 15:30:00,44.86,44.89,44.7,44.75,254978.0,44.86,44.89,44.7,44.75,254978.0
2024-06-07 09:30:00,44.18,44.55,44.05,44.38,339827.0,44.18,44.55,44.05,44.38,339827.0
2024-06-07 10:00:00,44.39,44.57,44.32,44.54,121780.0,44.39,44.57,44.32,44.54,121780.0
2024-06-07 10:30:00,44.55,44.73,44.4,44.51,112030.0,44.55,44.73,44.4,44.51,112030.0
2024-06-07 11:00:00,44.51,44.55,44.34,44.5,78752.0,44.51,44.55,44.34,44.5,78752.0
2024-06-07 11:30:00,44.51,44.56,44.47,44.53,41423.0,44.51,44.56,44.47,44.53,41423.0
2024-06-07 12:00:00,44.51,44.59,44.47,44.56,41506.0,44.51,44.59,44.47,44.56,41506.0
2024-06-07 12:30:00,44.57,44.59,44.28,44.4,84353.0,44.57,44.59,44.28,44.4,84353.0
2024-06-07 13:00:00,44.37,44.37,44.22,44.23,68171.0,44.37,44.37,44.22,44.23,68171.0
2024-06-07 13:30:00,44.23,44.24,44.08,44.08,125139.0,44.23,44.24,44.08,44.08,125139.0
2024-06-07 14:00:00,44.05,44.05,43.62,43.79,393528.0,44.05,44.05,43.62,43.79,393528.0
2024-06-07 14:30:00,43.78,43.96,43.78,43.89,162930.0,43.78,43.96,43.78,43.89,162930.0
2024-06-07 15:00:00,43.88,43.9,43.75,43.88,217581.0,43.88,43.9,43.75,43.88,217581.0
2024-06-07 15:30:00,43.88,43.9,43.78,43.79,282262.0,43.88,43.9,43.78,43.79,282262.0
2024-06-10 09:30:00,43.4,43.7,43.35,43.59,258110.0,43.4,43.7,43.35,43.59,258110.0
2024-06-10 10:00:00,43.58,43.74,43.5,43.74,105085.0,43.58,43.74,43.5,43.74,105085.0
2024-06-10 10:30:00,43.73,43.87,43.66,43.78,88778.0,43.73,43.87,43.66,43.78,88778.0
2024-06-10 11:00:00,43.79,43.86,43.73,43.86,69813.0,43.79,43.86,43.73,43.86,69813.0
2024-06-10 11:30:00,43.87,43.95,43.85,43.87,58189.0,43.87,43.95,43.85,43.87,58189.0
2024-06-10 12:00:00,43.87,43.98,43.84,43.89,58067.0,43.87,43.98,43.84,43.89,58067.0
2024-06-10 12:30:00,43.89,43.91,43.81,43.84,44642.0,43.89,43.91,43.81,43.84,44642.0
2024-06-10 13:00:00,43.83,43.94,43.76,43.87,76317.0,43.83,43.94,43.76,43.87,76317.0
2024-06-10 13:30:00,43.87,44.05,43.85,44.03,97409.0,43.87,44.05,43.85,44.03,97409.0
2024-06-10 14:00:00,44.03,44.04,43.93,43.94,70765.0,44.03,44.04,43.93,43.94,70765.0
2024-06-10 14:30:00,43.94,44.19,43.92,44.16,81854.0,43.94,44.19,43.92,44.16,81854.0
2024-06-10 15:00:00,44.15,44.27,44.14,44.27,75422.0,44.15,44.27,44.14,44.27,75422.0
2024-06-10 15:30:00,44.26,44.26,44.1,44.17,208686.0,44.26,44.26,44.1,44.17,208686.0
2024-06-11 09:30:00,43.83,43.91,43.26,43.27,319405.0,43.83,43.91,43.26,43.27,319405.0
2024-06-11 10:00:00,43.26,43.52,43.25,43.33,319369.0,43.26,43.52,43.25,43.33,319369.0
2024-06-11 10:30:00,43.34,43.62,43.33,43.55,121648.0,43.34,43.62,43.33,43.55,121648.0
2024-06-11 11:00:00,43.55,43.6,43.43,43.54,47553.0,43.55,43.6,43.43,43.54,47553.0
2024-06-11 11:30:00,43.54,43.56,43.39,43.46,65456.0,43.54,43.56,43.39,43.46,65456.0
2024-06-11 12:00:00,43.47,43.57,43.44,43.52,44343.0,43.47,43.57,43.44,43.52,44343.0
2024-06-11 12:30:00,43.53,43.67,43.52,43.62,35795.0,43.53,43.67,43.52,43.62,35795.0
2024-06-11 13:00:00,43.63,43.85,43.61,43.8,141014.0,43.63,43.85,43.61,43.8,141014.0
2024-06-11 13:30:00,43.81,44.01,43.81,44.0,67311.0,43.81,44.01,43.81,44.0,67311.0
2024-06-11 14:00:00,43.99,44.19,43.92,44.19,94341.0,43.99,44.19,43.92,44.19,94341.0
2024-06-11 14:30:00,44.2,44.22,44.09,44.1,164577.0,44.2,44.22,44.09,44.1,164577.0
2024-06-11 15:00:00,44.1,44.2,44.06,44.06,169126.0,44.1,44.2,44.06,44.06,169126.0
2024-06-11 15:30:00,44.06,44.2,44.01,44.17,269245.0,44.06,44.2,44.01,44.17,269245.0
2024-06-12 09:30:00,45.3,45.89,45.24,45.59,855939.0,45.3,45.89,45.24,45.59,855939.0
2024-06-12 10:00:00,45.56,45.68,45.33,45.61,211557.0,45.56,45.68,45.33,45.61,211557.0
2024-06-12 10:30:00,45.61,45.68,45.47,45.58,215657.0,45.61,45.68,45.47,45.58,215657.0
2024-06-12 11:00:00,45.58,45.72,45.54,45.72,125838.0,45.58,45.72,45.54,45.72,125838.0
2024-06-12 11:30:00,45.71,45.74,45.64,45.74,102376.0,45.71,45.74,45.64,45.74,102376.0
2024-06-12 12:00:00,45.74,45.77,45.57,45.62,134581.0,45.74,45.77,45.57,45.62,134581.0
2024-06-12 12:30:00,45.63,45.78,45.59,45.78,87419.0,45.63,45.78,45.59,45.78,87419.0
2024-06-12 13:00:00,45.78,45.81,45.7,45.76,70995.0,45.78,45.81,45.7,45.76,70995.0
2024-06-12 13:30:00,45.76,45.78,45.63,45.77,116396.0,45.76,45.78,45.63,45.77,116396.0
2024-06-12 14:00:00,45.77,45.83,45.34,45.78,416482.0,45.77,45.83,45.34,45.78,416482.0
2024-06-12 14:30:00,45.78,45.87,45.33,45.5,348702.0,45.78,45.87,45.33,45.5,348702.0
2024-06-12 15:00:00,45.48,45.67,45.07,45.09,195841.0,45.48,45.67,45.07,45.09,195841.0
2024-06-12 15:30:00,45.09,45.19,44.92,45.06,498952.0,45.09,45.19,44.92,45.06,498952.0
2024-06-13 09:30:00,45.48,45.72,45.18,45.23,398856.0,45.48,45.72,45.18,45.23,398856.0
2024-06-13 10:00:00,45.23,45.35,44.83,44.87,190980.0,45.23,45.35,44.83,44.87,190980.0
2024-06-13 10:30:00,44.88,44.92,44.65,44.65,138711.0,44.88,44.92,44.65,44.65,138711.0
2024-06-13 11:00:00,44.65,44.76,44.57,44.6,197496.0,44.65,44.76,44.57,44.6,197496.0
2024-06-13 11:30:00,44.62,44.69,44.48,44.5,79157.0,44.62,44.69,44.48,44.5,79157.0
2024-06-13 12:00:00,44.49,44.54,44.33,44.35,78610.0,44.49,44.54,44.33,44.35,78610.0
2024-06-13 12:30:00,44.36,44.52,44.34,44.47,49296.0,44.36,44.52,44.34,44.47,49296.0
2024-06-13 13:00:00,44.48,44.55,44.45,44.45,100390.0,44.48,44.55,44.45,44.45,100390.0
2024-06-13 13:30:00,44.46,44.54,44.42,44.51,32477.0,44.46,44.54,44.42,44.51,32477.0
2024-06-13 14:00:00,44.51,44.54,44.42,44.52,52068.0,44.51,44.54,44.42,44.52,52068.0
2024-06-13 14:30:00,44.52,44.56,44.47,44.49,38620.0,44.52,44.56,44.47,44.49,38620.0
2024-06-13 15:00:00,44.48,44.53,44.44,44.47,122054.0,44.48,44.53,44.44,44.47,122054.0
2024-06-13 15:30:00,44.46,44.46,44.35,44.37,279300.0,44.46,44.46,44.35,44.37,279300.0
2024-06-14 09:30:00,44.2,44.29,44.08,44.17,260902.0,44.2,44.29,44.08,44.17,260902.0
2024-06-14 10:00:00,44.16,44.16,43.74,43.87,256624.0,44.16,44.16,43.74,43.87,256624.0
2024-06-14 10:30:00,43.86,43.93,43.67,43.88,202625.0,43.86,43.93,43.67,43.88,202625.0
2024-06-14 11:00:00,43.88,43.91,43.76,43.83,81807.0,43.88,43.91,43.76,43.83,81807.0
2024-06-14 11:30:00,43.83,43.89,43.56,43.7,93213.0,43.83,43.89,43.56,43.7,93213.0
2024-06-14 12:00:00,43.7,43.79,43.64,43.64,54378.0,43.7,43.79,43.64,43.64,54378.0
2024-06-14 12:30:00,43.64,43.73,43.58,43.73,56887.0,43.64,43.73,43.58,43.73,56887.0
2024-06-14 13:00:00,43.73,43.91,43.7,43.9,129102.0,43.73,43.91,43.7,43.9,129102.0
2024-06-14 13:30:00,43.91,43.92,43.69,43.7,63343.0,43.91,43.92,43.69,43.7,63343.0
2024-06-14 14:00:00,43.7,43.77,43.62,43.66,68541.0,43.7,43.77,43.62,43.66,68541.0
2024-06-14 14:30:00,43.67,43.78,43.59,43.78,75669.0,43.67,43.78,43.59,43.78,75669.0
2024-06-14 15:00:00,43.78,43.88,43.77,43.87,164139.0,43.78,43.88,43.77,43.87,164139.0
2024-06-14 15:30:00,43.86,43.88,43.77,43.87,154986.0,43.86,43.88,43.77,43.87,154986.0
2024-06-17 09:30:00,43.53,43.64,43.3,43.49,232803.0,43.53,43.64,43.3,43.49,232803.0
2024-06-17 10:00:00,43.49,43.52,43.35,43.47,105318.0,43.49,43.52,43.35,43.47,105318.0
2024-06-17 10:30:00,43.46,43.63,43.42,43.5,73101.0,43.46,43.63,43.42,43.5,73101.0
2024-06-17 11:00:00,43.51,43.63,43.48,43.58,62287.0,43.51,43.63,43.48,43.58,62287.0
2024-06-17 11:30:00,43.57,43.64,43.54,43.56,40257.0,43.57,43.64,43.54,43.56,40257.0
2024-06-17 12:00:00,43.56,43.83,43.56,43.82,61094.0,43.56,43.83,43.56,43.82,61094.0
2024-06-17 12:30:00,43.83,43.88,43.79,43.83,81086.0,43.83,43.88,43.79,43.83,81086.0
2024-06-17 13:00:00,43.82,44.05,43.82,43.94,46063.0,43.82,44.05,43.82,43.94,46063.0
2024-06-17 13:30:00,43.94,44.29,43.92,44.29,80281.0,43.94,44.29,43.92,44.29,80281.0
2024-06-17 14:00:00,44.3,44.43,44.25,44.27,150318.0,44.3,44.43,44.25,44.27,150318.0
2024-06-17 14:30:00,44.27,44.28,44.16,44.23,74805.0,44.27,44.28,44.16,44.23,74805.0
2024-06-17 15:00:00,44.23,44.29,44.14,44.28,84267.0,44.23,44.29,44.14,44.28,84267.0
2024-06-17 15:30:00,44.28,44.28,44.13,44.13,186838.0,44.28,44.28,44.13,44.13,186838.0
2024-06-18 09:30:00,43.97,44.03,43.61,43.81,294566.0,43.97,44.03,43.61,43.81,294566.0
2024-06-18 10:00:00,43.82,43.89,43.69,43.81,153002.0,43.82,43.89,43.69,43.81,153002.0
2024-06-18 10:30:00,43.84,43.97,43.71,43.71,86915.0,43.84,43.97,43.71,43.71,86915.0
2024-06-18 11:00:00,43.73,43.8,43.66,43.71,50687.0,43.73,43.8,43.66,43.71,50687.0
2024-06-18 11:30:00,43.72,43.83,43.7,43.83,50923.0,43.72,43.83,43.7,43.83,50923.0
2024-06-18 12:00:00,43.82,43.95,43.81,43.93,52332.0,43.82,43.95,43.81,43.93,52332.0
2024-06-18 12:30:00,43.91,43.91,43.71,43.79,36166.0,43.91,43.91,43.71,43.79,36166.0
2024-06-18 13:00:00,43.79,43.83,43.74,43.75,61902.0,43.79,43.83,43.74,43.75,61902.0
2024-06-18 13:30:00,43.75,43.83,43.73,43.77,23461.0,43.75,43.83,43.73,43.77,23461.0
2024-06-18 14:00:00,43.77,43.85,43.65,43.84,78629.0,43.77,43.85,43.65,43.84,78629.0
2024-06-18 14:30:00,43.84,43.89,43.82,43.84,30802.0,43.84,43.89,43.82,43.84,30802.0
2024-06-18 15:00:00,43.84,43.84,43.72,43.76,92775.0,43.84,43.84,43.72,43.76,92775.0
2024-06-18 15:30:00,43.75,43.76,43.64,43.66,137518.0,43.75,43.76,43.64,43.66,137518.0
2024-06-20 09:30:00,43.56,43.6,43.07,43.47,383150.0,43.56,43.6,43.07,43.47,383150.0
2024-06-20 10:00:00,43.48,43.5,43.12,43.38,181266.0,43.48,43.5,43.12,43.38,181266.0
2024-06-20 10:30:00,43.37,43.49,43.36,43.49,76642.0,43.37,43.49,43.36,43.49,76642.0
2024-06-20 11:00:00,43.49,43.55,43.37,43.38,68768.0,43.49,43.55,43.37,43.38,68768.0
2024-06-20 11:30:00,43.36,43.48,43.35,43.36,53620.0,43.36,43.48,43.35,43.36,53620.0
2024-06-20 12:00:00,43.36,43.47,43.23,43.23,70171.0,43.36,43.47,43.23,43.23,70171.0
2024-06-20 12:30:00,43.22,43.28,43.05,43.24,139858.0,43.22,43.28,43.05,43.24,139858.0
2024-06-20 13:00:00,43.21,43.21,42.98,42.99,87188.0,43.21,43.21,42.98,42.99,87188.0
2024-06-20 13:30:00,43.0,43.18,42.83,43.18,151277.0,43.0,43.18,42.83,43.18,151277.0
2024-06-20 14:00:00,43.19,43.48,43.19,43.47,120922.0,43.19,43.48,43.19,43.47,120922.0
2024-06-20 14:30:00,43.46,43.49,43.35,43.35,93708.0,43.46,43.49,43.35,43.35,93708.0
2024-06-20 15:00:00,43.34,43.38,43.15,43.33,152645.0,43.34,43.38,43.15,43.33,152645.0
2024-06-20 15:30:00,43.33,43.47,43.26,43.37,179729.0,43.33,43.47,43.26,43.37,179729.0
2024-06-21 09:30:00,43.2,43.25,42.89,43.08,256628.0,43.2,43.25,42.89,43.08,256628.0
2024-06-21 10:00:00,43.09,43.2,43.0,43.07,145927.0,43.09,43.2,43.0,43.07,145927.0
2024-06-21 10:30:00,43.08,43.23,43.0,43.12,83059.0,43.08,43.23,43.0,43.12,83059.0
2024-06-21 11:00:00,43.12,43.14,43.03,43.03,59341.0,43.12,43.14,43.03,43.03,59341.0
2024-06-21 11:30:00,43.03,43.12,42.98,43.12,60987.0,43.03,43.12,42.98,43.12,60987.0
2024-06-21 12:00:00,43.12,43.13,43.03,43.06,30972.0,43.12,43.13,43.03,43.06,30972.0
2024-06-21 12:30:00,43.07,43.12,43.0,43.05,47143.0,43.07,43.12,43.0,43.05,47143.0
2024-06-21 13:00:00,43.05,43.11,42.94,42.94,29688.0,43.05,43.11,42.94,42.94,29688.0
2024-06-21 13:30:00,42.93,43.01,42.91,42.95,30666.0,42.93,43.01,42.91,42.95,30666.0
2024-06-21 14:00:00,42.95,43.06,42.91,43.06,27783.0,42.95,43.06,42.91,43.06,27783.0
2024-06-21 14:30:00,43.05,43.07,42.97,43.0,45343.0,43.05,43.07,42.97,43.0,45343.0
2024-06-21 15:00:00,42.99,43.08,42.96,43.07,48242.0,42.99,43.08,42.96,43.07,48242.0
2024-06-21 15:30:00,43.07,43.38,43.05,43.32,247726.0,43.07,43.38,43.05,43.32,247726.0
2024-06-24 09:30:00,43.32,43.92,43.24,43.8,491936.0,43.32,43.92,43.24,43.8,491936.0
2024-06-24 10:00:00,43.79,43.9,43.43,43.43,231595.0,43.79,43.9,43.43,43.43,231595.0
2024-06-24 10:30:00,43.45,43.68,43.44,43.61,135500.0,43.45,43.68,43.44,43.61,135500.0
2024-06-24 11:00:00,43.61,43.73,43.57,43.68,73799.0,43.61,43.73,43.57,43.68,73799.0
2024-06-24 11:30:00,43.67,43.67,43.33,43.34,84596.0,43.67,43.67,43.33,43.34,84596.0
2024-06-24 12:00:00,43.34,43.41,43.28,43.3,64460.0,43.34,43.41,43.28,43.3,64460.0
2024-06-24 12:30:00,43.29,43.3,43.01,43.04,95693.0,43.29,43.3,43.01,43.04,95693.0
2024-06-24 13:00:00,43.04,43.08,42.91,43.02,131797.0,43.04,43.08,42.91,43.02,131797.0
2024-06-24 13:30:00,43.0,43.14,42.91,43.08,150167.0,43.0,43.14,42.91,43.08,150167.0
2024-06-24 14:00:00,43.08,43.22,43.06,43.21,40595.0,43.08,43.22,43.06,43.21,40595.0
2024-06-24 14:30:00,43.21,43.4,43.2,43.36,60154.0,43.21,43.4,43.2,43.36,60154.0
2024-06-24 15:00:00,43.35,43.47,43.34,43.47,94946.0,43.35,43.47,43.34,43.47,94946.0
2024-06-24 15:30:00,43.47,43.52,43.2,43.2,294180.0,43.47,43.52,43.2,43.2,294180.0
2024-06-25 09:30:00,43.24,43.28,42.98,43.02,288220.0,43.24,43.28,42.98,43.02,288220.0
2024-06-25 10:00:00,43.03,43.52,43.03,43.5,234566.0,43.03,43.52,43.03,43.5,234566.0
2024-06-25 10:30:00,43.5,43.54,43.39,43.47,131934.0,43.5,43.54,43.39,43.47,131934.0
2024-06-25 11:00:00,43.47,43.53,43.43,43.45,63847.0,43.47,43.53,43.43,43.45,63847.0
2024-06-25 11:30:00,43.46,43.51,43.39,43.45,98978.0,43.46,43.51,43.39,43.45,98978.0
2024-06-25 12:00:00,43.45,43.48,43.34,43.38,38328.0,43.45,43.48,43.34,43.38,38328.0
2024-06-25 12:30:00,43.37,43.37,43.2,43.21,128924.0,43.37,43.37,43.2,43.21,128924.0
2024-06-25 13:00:00,43.2,43.3,43.09,43.29,61882.0,43.2,43.3,43.09,43.29,61882.0
2024-06-25 13:30:00,43.28,43.36,43.27,43.31,34330.0,43.28,43.36,43.27,43.31,34330.0
2024-06-25 14:00:00,43.31,43.42,43.27,43.42,72435.0,43.31,43.42,43.27,43.42,72435.0
2024-06-25 14:30:00,43.41,43.41,43.25,43.32,83649.0,43.41,43.41,43.25,43.32,83649.0
2024-06-25 15:00:00,43.32,43.34,43.23,43.33,84549.0,43.32,43.34,43.23,43.33,84549.0
2024-06-25 15:30:00,43.32,43.38,43.27,43.34,201256.0,43.32,43.38,43.27,43.34,201256.0
2024-06-26 09:30:00,43.15,43.58,43.13,43.4,258659.0,43.15,43.58,43.13,43.4,258659.0
2024-06-26 10:00:00,43.41,43.55,43.31,43.39,166564.0,43.41,43.55,43.31,43.39,166564.0
2024-06-26 10:30:00,43.41,43.55,43.3,43.48,117864.0,43.41,43.55,43.3,43.48,117864.0
2024-06-26 11:00:00,43.5,43.57,43.38,43.49,109648.0,43.5,43.57,43.38,43.49,109648.0
2024-06-26 11:30:00,43.51,43.72,43.48,43.63,121443.0,43.51,43.72,43.48,43.63,121443.0
2024-06-26 12:00:00,43.62,43.62,43.41,43.5,61796.0,43.62,43.62,43.41,43.5,61796.0
2024-06-26 12:30:00,43.51,43.51,43.39,43.48,28688.0,43.51,43.51,43.39,43.48,28688.0
2024-06-26 13:00:00,43.47,43.48,43.35,43.44,50887.0,43.47,43.48,43.35,43.44,50887.0
2024-06-26 13:30:00,43.44,43.56,43.42,43.56,36211.0,43.44,43.56,43.42,43.56,36211.0
2024-06-26 14:00:00,43.55,43.59,43.45,43.59,60776.0,43.55,43.59,43.45,43.59,60776.0
2024-06-26 14:30:00,43.59,43.72,43.57,43.59,64391.0,43.59,43.72,43.57,43.59,64391.0
2024-06-26 15:00:00,43.59,43.59,43.49,43.53,69361.0,43.59,43.59,43.49,43.53,69361.0
2024-06-26 15:30:00,43.53,43.62,43.51,43.56,178023.0,43.53,43.62,43.51,43.56,178023.0
2024-06-27 09:30:00,43.35,43.84,43.14,43.82,308674.0,43.35,43.84,43.14,43.82,308674.0
2024-06-27 10:00:00,43.84,43.95,43.72,43.86,103913.0,43.84,43.95,43.72,43.86,103913.0
2024-06-27 10:30:00,43.86,43.87,43.62,43.65,78802.0,43.86,43.87,43.62,43.65,78802.0
2024-06-27 11:00:00,43.66,43.72,43.57,43.61,52803.0,43.66,43.72,43.57,43.61,52803.0
2024-06-27 11:30:00,43.62,43.7,43.49,43.69,78678.0,43.62,43.7,43.49,43.69,78678.0
2024-06-27 12:00:00,43.68,43.88,43.68,43.85,38581.0,43.68,43.88,43.68,43.85,38581.0
2024-06-27 12:30:00,43.86,43.97,43.86,43.94,42649.0,43.86,43.97,43.86,43.94,42649.0
2024-06-27 13:00:00,43.94,44.05,43.94,44.04,61101.0,43.94,44.05,43.94,44.04,61101.0
2024-06-27 13:30:00,44.04,44.05,44.0,44.0,41445.0,44.04,44.05,44.0,44.0,41445.0
2024-06-27 14:00:00,43.99,43.99,43.84,43.91,36525.0,43.99,43.99,43.84,43.91,36525.0
2024-06-27 14:30:00,43.91,44.04,43.88,44.04,40006.0,43.91,44.04,43.88,44.04,40006.0
2024-06-27 15:00:00,44.04,44.06,43.99,44.03,115220.0,44.04,44.06,43.99,44.03,115220.0
2024-06-27 15:30:00,44.03,44.05,43.96,43.99,180965.0,44.03,44.05,43.96,43.99,180965.0
2024-06-28 09:30:00,44.16,44.34,44.02,44.02,311271.0,44.16,44.34,44.02,44.02,311271.0
2024-06-28 10:00:00,44.03,44.2,44.01,44.04,276158.0,44.03,44.2,44.01,44.04,276158.0
2024-06-28 10:30:00,44.05,44.17,44.02,44.05,219509.0,44.05,44.17,44.02,44.05,219509.0
2024-06-28 11:00:00,44.04,44.06,43.82,44.0,186730.0,44.04,44.06,43.82,44.0,186730.0
2024-06-28 11:30:00,43.99,44.11,43.95,44.1,96576.0,43.99,44.11,43.95,44.1,96576.0
2024-06-28 12:00:00,44.1,44.12,43.71,43.9,156999.0,44.1,44.12,43.71,43.9,156999.0
2024-06-28 12:30:00,43.9,43.94,43.59,43.7,195199.0,43.9,43.94,43.59,43.7,195199.0
2024-06-28 13:00:00,43.68,43.88,43.65,43.78,124479.0,43.68,43.88,43.65,43.78,124479.0
2024-06-28 13:30:00,43.77,43.78,43.66,43.75,75393.0,43.77,43.78,43.66,43.75,75393.0
2024-06-28 14:00:00,43.74,43.87,43.73,43.8,111124.0,43.74,43.87,43.73,43.8,111124.0
2024-06-28 14:30:00,43.79,43.8,43.71,43.73,52082.0,43.79,43.8,43.71,43.73,52082.0
2024-06-28 15:00:00,43.73,43.73,43.66,43.67,114526.0,43.73,43.73,43.66,43.67,114526.0
2024-06-28 15:30:00,43.68,44.0,43.52,43.94,485841.0,43.68,44.0,43.52,43.94,485841.0
2024-07-01 09:30:00,44.05,44.62,44.05,44.48,513609.0,44.05,44.62,44.05,44.48,513609.0
2024-07-01 10:00:00,44.51,44.7,44.26,44.6,457567.0,44.51,44.7,44.26,44.6,457567.0
2024-07-01 10:30:00,44.61,44.62,44.18,44.29,257604.0,44.61,44.62,44.18,44.29,257604.0
2024-07-01 11:00:00,44.29,44.55,44.28,44.45,130143.0,44.29,44.55,44.28,44.45,130143.0
2024-07-01 11:30:00,44.44,44.5,44.36,44.5,87477.0,44.44,44.5,44.36,44.5,87477.0
2024-07-01 12:00:00,44.49,44.51,44.33,44.35,75078.0,44.49,44.51,44.33,44.35,75078.0
2024-07-01 12:30:00,44.36,44.39,44.3,44.33,62411.0,44.36,44.39,44.3,44.33,62411.0
2024-07-01 13:00:00,44.33,44.34,44.21,44.32,88387.0,44.33,44.34,44.21,44.32,88387.0
2024-07-01 13:30:00,44.31,44.34,44.25,44.34,88670.0,44.31,44.34,44.25,44.34,88670.0
2024-07-01 14:00:00,44.34,44.65,44.32,44.51,93425.0,44.34,44.65,44.32,44.51,93425.0
2024-07-01 14:30:00,44.51,44.58,44.46,44.47,75642.0,44.51,44.58,44.46,44.47,75642.0
2024-07-01 15:00:00,44.46,44.46,44.28,44.37,181353.0,44.46,44.46,44.28,44.37,181353.0
2024-07-01 15:30:00,44.37,44.48,44.36,44.44,307125.0,44.37,44.48,44.36,44.44,307125.0
2024-07-02 09:30:00,44.55,44.96,44.47,44.81,358143.0,44.55,44.96,44.47,44.81,358143.0
2024-07-02 10:00:00,44.82,44.98,44.67,44.85,220113.0,44.82,44.98,44.67,44.85,220113.0
2024-07-02 10:30:00,44.85,44.92,44.69,44.76,108820.0,44.85,44.92,44.69,44.76,108820.0
2024-07-02 11:00:00,44.76,44.85,44.69,44.76,129412.0,44.76,44.85,44.69,44.76,129412.0
2024-07-02 11:30:00,44.77,44.78,44.57,44.57,92177.0,44.77,44.78,44.57,44.57,92177.0
2024-07-02 12:00:00,44.57,44.62,44.48,44.62,148527.0,44.57,44.62,44.48,44.62,148527.0
2024-07-02 12:30:00,44.62,44.65,44.58,44.62,45536.0,44.62,44.65,44.58,44.62,45536.0
2024-07-02 13:00:00,44.62,44.7,44.57,44.57,83347.0,44.62,44.7,44.57,44.57,83347.0
2024-07-02 13:30:00,44.57,44.73,44.53,44.72,80413.0,44.57,44.73,44.53,44.72,80413.0
2024-07-02 14:00:00,44.73,44.83,44.72,44.81,42799.0,44.73,44.83,44.72,44.81,42799.0
2024-07-02 14:30:00,44.81,44.87,44.77,44.77,83042.0,44.81,44.87,44.77,44.77,83042.0
2024-07-02 15:00:00,44.77,44.86,44.76,44.86,52501.0,44.77,44.86,44.76,44.86,52501.0
2024-07-02 15:30:00,44.86,44.88,44.73,44.83,182135.0,44.86,44.88,44.73,44.83,182135.0
2024-07-03 09:30:00,44.96,45.34,44.96,45.3,227167.0,44.96,45.34,44.96,45.3,227167.0
2024-07-03 10:00:00,45.31,45.93,45.27,45.84,407929.0,45.31,45.93,45.27,45.84,407929.0
2024-07-03 10:30:00,45.85,45.93,45.55,45.55,257380.0,45.85,45.93,45.55,45.55,257380.0
2024-07-03 11:00:00,45.54,45.62,45.46,45.54,120646.0,45.54,45.62,45.46,45.54,120646.0
2024-07-03 11:30:00,45.55,45.57,45.4,45.56,80197.0,45.55,45.57,45.4,45.56,80197.0
2024-07-03 12:00:00,45.56,45.67,45.54,45.62,105735.0,45.56,45.67,45.54,45.62,105735.0
2024-07-03 12:30:00,45.62,45.66,45.48,45.59,230025.0,45.62,45.66,45.48,45.59,230025.0
2024-07-05 09:30:00,45.47,45.47,44.95,45.35,463368.0,45.47,45.47,44.95,45.35,463368.0
2024-07-05 10:00:00,45.35,45.49,45.24,45.28,199191.0,45.35,45.49,45.24,45.28,199191.0
2024-07-05 10:30:00,45.29,45.56,45.25,45.48,117806.0,45.29,45.56,45.25,45.48,117806.0
2024-07-05 11:00:00,45.48,45.7,45.42,45.66,83122.0,45.48,45.7,45.42,45.66,83122.0
2024-07-05 11:30:00,45.66,45.77,45.65,45.67,55342.0,45.66,45.77,45.65,45.67,55342.0
2024-07-05 12:00:00,45.67,45.67,45.54,45.58,44305.0,45.67,45.67,45.54,45.58,44305.0
2024-07-05 12:30:00,45.57,45.57,45.45,45.47,41988.0,45.57,45.57,45.45,45.47,41988.0
2024-07-05 13:00:00,45.46,45.53,45.39,45.53,50279.0,45.46,45.53,45.39,45.53,50279.0
2024-07-05 13:30:00,45.53,45.74,45.52,45.73,31244.0,45.53,45.74,45.52,45.73,31244.0
2024-07-05 14:00:00,45.73,45.74,45.66,45.7,44731.0,45.73,45.74,45.66,45.7,44731.0
2024-07-05 14:30:00,45.7,45.73,45.67,45.71,76984.0,45.7,45.73,45.67,45.71,76984.0
2024-07-05 15:00:00,45.7,45.91,45.69,45.88,47572.0,45.7,45.91,45.69,45.88,47572.0
2024-07-05 15:30:00,45.88,45.95,45.87,45.95,122661.0,45.88,45.95,45.87,45.95,122661.0
2024-07-08 09:30:00,46.02,46.12,45.5,45.8,347445.0,46.02,46.12,45.5,45.8,347445.0
2024-07-08 10:00:00,45.8,46.05,45.74,45.91,128848.0,45.8,46.05,45.74,45.91,128848.0
2024-07-08 10:30:00,45.9,46.03,45.76,45.99,89430.0,45.9,46.03,45.76,45.99,89430.0
2024-07-08 11:00:00,45.99,46.23,45.98,46.15,58732.0,45.99,46.23,45.98,46.15,58732.0
2024-07-08 11:30:00,46.15,46.16,46.0,46.05,68909.0,46.15,46.16,46.0,46.05,68909.0
2024-07-08 12:00:00,46.03,46.03,45.91,45.96,29519.0,46.03,46.03,45.91,45.96,29519.0
2024-07-08 12:30:00,45.97,46.08,45.95,46.02,18145.0,45.97,46.08,45.95,46.02,18145.0
2024-07-08 13:00:00,46.02,46.02,45.79,45.89,19106.0,46.02,46.02,45.79,45.89,19106.0
2024-07-08 13:30:00,45.89,46.0,45.89,45.96,22933.0,45.89,46.0,45.89,45.96,22933.0
2024-07-08 14:00:00,45.96,45.97,45.91,45.94,17205.0,45.96,45.97,45.91,45.94,17205.0
2024-07-08 14:30:00,45.93,45.93,45.75,45.86,49250.0,45.93,45.93,45.75,45.86,49250.0
2024-07-08 15:00:00,45.86,45.95,45.85,45.92,29000.0,45.86,45.95,45.85,45.92,29000.0
2024-07-08 15:30:00,45.94,45.95,45.81,45.86,109597.0,45.94,45.95,45.81,45.86,109597.0
2024-07-09 09:30:00,45.84,45.89,45.67,45.78,170208.0,45.84,45.89,45.67,45.78,170208.0
2024-07-09 10:00:00,45.79,45.87,45.54,45.6,88506.0,45.79,45.87,45.54,45.6,88506.0
2024-07-09 10:30:00,45.58,45.72,45.47,45.58,76028.0,45.58,45.72,45.47,45.58,76028.0
2024-07-09 11:00:00,45.57,45.66,45.52,45.54,49980.0,45.57,45.66,45.52,45.54,49980.0
2024-07-09 11:30:00,45.55,45.85,45.54,45.84,29150.0,45.55,45.85,45.54,45.84,29150.0
2024-07-09 12:00:00,45.84,46.08,45.83,46.05,56340.0,45.84,46.08,45.83,46.05,56340.0
2024-07-09 12:30:00,46.06,46.07,45.93,46.07,56269.0,46.06,46.07,45.93,46.07,56269.0
2024-07-09 13:00:00,46.08,46.23,45.91,45.91,118106.0,46.08,46.23,45.91,45.91,118106.0
2024-07-09 13:30:00,45.91,45.98,45.86,45.92,59767.0,45.91,45.98,45.86,45.92,59767.0
2024-07-09 14:00:00,45.94,46.13,45.89,46.02,59826.0,45.94,46.13,45.89,46.02,59826.0
2024-07-09 14:30:00,46.02,46.15,45.99,46.11,61580.0,46.02,46.15,45.99,46.11,61580.0
2024-07-09 15:00:00,46.11,46.14,46.05,46.06,59466.0,46.11,46.14,46.05,46.06,59466.0
2024-07-09 15:30:00,46.03,46.1,46.0,46.05,137022.0,46.03,46.1,46.0,46.05,137022.0
2024-07-10 09:30:00,46.14,46.27,45.75,45.82,259182.0,46.14,46.27,45.75,45.82,259182.0
2024-07-10 10:00:00,45.81,45.81,45.49,45.54,137431.0,45.81,45.81,45.49,45.54,137431.0
2024-07-10 10:30:00,45.51,45.51,45.35,45.43,87501.0,45.51,45.51,45.35,45.43,87501.0
2024-07-10 11:00:00,45.43,45.58,45.31,45.56,80200.0,45.43,45.58,45.31,45.56,80200.0
2024-07-10 11:30:00,45.57,45.67,45.55,45.65,46802.0,45.57,45.67,45.55,45.65,46802.0
2024-07-10 12:00:00,45.64,45.71,45.61,45.7,68106.0,45.64,45.71,45.61,45.7,68106.0
2024-07-10 12:30:00,45.69,45.73,45.67,45.72,55572.0,45.69,45.73,45.67,45.72,55572.0
2024-07-10 13:00:00,45.72,45.81,45.7,45.78,62105.0,45.72,45.81,45.7,45.78,62105.0
2024-07-10 13:30:00,45.78,45.94,45.76,45.93,39315.0,45.78,45.94,45.76,45.93,39315.0
2024-07-10 14:00:00,45.93,46.01,45.87,45.87,49399.0,45.93,46.01,45.87,45.87,49399.0
2024-07-10 14:30:00,45.88,45.92,45.83,45.85,66493.0,45.88,45.92,45.83,45.85,66493.0
2024-07-10 15:00:00,45.85,45.85,45.73,45.81,62449.0,45.85,45.85,45.73,45.81,62449.0
2024-07-10 15:30:00,45.81,45.97,45.81,45.94,212994.0,45.81,45.97,45.81,45.94,212994.0
2024-07-11 09:30:00,46.56,47.38,46.52,47.34,674235.0,46.56,47.38,46.52,47.34,674235.0
2024-07-11 10:00:00,47.36,47.51,46.77,46.97,457363.0,47.36,47.51,46.77,46.97,457363.0
2024-07-11 10:30:00,46.96,47.17,46.96,46.99,187717.0,46.96,47.17,46.96,46.99,187717.0
2024-07-11 11:00:00,46.98,47.03,46.6,46.61,158962.0,46.98,47.03,46.6,46.61,158962.0
2024-07-11 11:30:00,46.59,46.61,45.75,45.86,380047.0,46.59,46.61,45.75,45.86,380047.0
2024-07-11 12:00:00,45.86,46.01,45.61,46.0,260482.0,45.86,46.01,45.61,46.0,260482.0
2024-07-11 12:30:00,46.0,46.27,45.87,45.98,95461.0,46.0,46.27,45.87,45.98,95461.0
2024-07-11 13:00:00,45.98,46.15,45.86,46.13,71309.0,45.98,46.15,45.86,46.13,71309.0
2024-07-11 13:30:00,46.12,46.12,45.82,45.82,55573.0,46.12,46.12,45.82,45.82,55573.0
2024-07-11 14:00:00,45.82,45.86,45.67,45.82,54068.0,45.82,45.86,45.67,45.82,54068.0
2024-07-11 14:30:00,45.81,45.96,45.76,45.88,59603.0,45.81,45.96,45.76,45.88,59603.0
2024-07-11 15:00:00,45.87,45.88,45.64,45.67,118246.0,45.87,45.88,45.64,45.67,118246.0
2024-07-11 15:30:00,45.67,45.91,45.67,45.69,227406.0,45.67,45.91,45.67,45.69,227406.0
2024-07-12 09:30:00,45.86,46.71,45.86,46.62,279963.0,45.86,46.71,45.86,46.62,279963.0
2024-07-12 10:00:00,46.64,46.75,46.57,46.67,184565.0,46.64,46.75,46.57,46.67,184565.0
2024-07-12 10:30:00,46.66,46.92,46.66,46.7,170949.0,46.66,46.92,46.66,46.7,170949.0
2024-07-12 11:00:00,46.69,46.75,46.48,46.68,230742.0,46.69,46.75,46.48,46.68,230742.0
2024-07-12 11:30:00,46.69,46.79,46.6,46.62,172186.0,46.69,46.79,46.6,46.62,172186.0
2024-07-12 12:00:00,46.61,46.71,46.52,46.65,135967.0,46.61,46.71,46.52,46.65,135967.0
2024-07-12 12:30:00,46.65,46.73,46.59,46.71,72282.0,46.65,46.73,46.59,46.71,72282.0
2024-07-12 13:00:00,46.71,46.77,46.61,46.77,64088.0,46.71,46.77,46.61,46.77,64088.0
2024-07-12 13:30:00,46.77,46.83,46.71,46.71,72553.0,46.77,46.83,46.71,46.71,72553.0
2024-07-12 14:00:00,46.71,46.78,46.67,46.76,71191.0,46.71,46.78,46.67,46.76,71191.0
2024-07-12 14:30:00,46.76,46.83,46.71,46.83,83237.0,46.76,46.83,46.71,46.83,83237.0
2024-07-12 15:00:00,46.84,46.92,46.8,46.91,230758.0,46.84,46.92,46.8,46.91,230758.0
2024-07-12 15:30:00,46.9,46.97,46.76,46.77,651141.0,46.9,46.97,46.76,46.77,651141.0
2024-07-15 09:30:00,47.37,47.81,47.0,47.77,415079.0,47.37,47.81,47.0,47.77,415079.0
2024-07-15 10:00:00,47.77,47.98,47.71,47.88,214124.0,47.77,47.98,47.71,47.88,214124.0
2024-07-15 10:30:00,47.88,48.01,47.79,47.98,145656.0,47.88,48.01,47.79,47.98,145656.0
2024-07-15 11:00:00,47.98,48.15,47.98,48.1,170002.0,47.98,48.15,47.98,48.1,170002.0
2024-07-15 11:30:00,48.09,48.13,47.88,48.08,135185.0,48.09,48.13,47.88,48.08,135185.0
2024-07-15 12:00:00,48.08,48.11,47.7,47.88,183341.0,48.08,48.11,47.7,47.88,183341.0
2024-07-15 12:30:00,47.86,48.15,47.83,48.09,139274.0,47.86,48.15,47.83,48.09,139274.0
2024-07-15 13:00:00,48.08,48.16,47.89,48.03,191516.0,48.08,48.16,47.89,48.03,191516.0
2024-07-15 13:30:00,48.02,48.02,47.73,47.74,165101.0,48.02,48.02,47.73,47.74,165101.0
2024-07-15 14:00:00,47.74,47.98,47.7,47.96,124369.0,47.74,47.98,47.7,47.96,124369.0
2024-07-15 14:30:00,47.96,47.99,47.8,47.86,106909.0,47.96,47.99,47.8,47.86,106909.0
2024-07-15 15:00:00,47.86,47.99,47.83,47.88,107477.0,47.86,47.99,47.83,47.88,107477.0
2024-07-15 15:30:00,47.87,47.91,47.59,47.73,478642.0,47.87,47.91,47.59,47.73,478642.0
2024-07-16 09:30:00,48.03,48.49,48.0,48.39,413398.0,48.03,48.49,48.0,48.39,413398.0
2024-07-16 10:00:00,48.39,48.41,47.68,48.04,162674.0,48.39,48.41,47.68,48.04,162674.0
2024-07-16 10:30:00,48.01,48.43,48.0,48.38,112541.0,48.01,48.43,48.0,48.38,112541.0
2024-07-16 11:00:00,48.4,48.71,48.39,48.66,125613.0,48.4,48.71,48.39,48.66,125613.0
2024-07-16 11:30:00,48.65,48.8,48.46,48.71,98139.0,48.65,48.8,48.46,48.71,98139.0
2024-07-16 12:00:00,48.73,48.84,48.55,48.65,70372.0,48.73,48.84,48.55,48.65,70372.0
2024-07-16 12:30:00,48.66,48.82,48.57,48.82,56443.0,48.66,48.82,48.57,48.82,56443.0
2024-07-16 13:00:00,48.82,48.91,48.69,48.9,137667.0,48.82,48.91,48.69,48.9,137667.0
2024-07-16 13:30:00,48.89,49.04,48.87,49.01,112601.0,48.89,49.04,48.87,49.01,112601.0
2024-07-16 14:00:00,49.0,49.26,48.99,49.24,127601.0,49.0,49.26,48.99,49.24,127601.0
2024-07-16 14:30:00,49.24,49.45,49.23,49.45,125625.0,49.24,49.45,49.23,49.45,125625.0
2024-07-16 15:00:00,49.45,49.45,49.18,49.29,234449.0,49.45,49.45,49.18,49.29,234449.0
2024-07-16 15:30:00,49.3,49.39,49.21,49.39,344851.0,49.3,49.39,49.21,49.39,344851.0
2024-07-17 09:30:00,48.44,49.55,48.39,49.51,348651.0,48.44,49.55,48.39,49.51,348651.0
2024-07-17 10:00:00,49.51,49.55,48.75,48.84,300649.0,49.51,49.55,48.75,48.84,300649.0
2024-07-17 10:30:00,48.83,49.19,48.71,48.75,234554.0,48.83,49.19,48.71,48.75,234554.0
2024-07-17 11:00:00,48.74,48.83,48.58,48.67,135319.0,48.74,48.83,48.58,48.67,135319.0
2024-07-17 11:30:00,48.68,48.73,48.33,48.47,296153.0,48.68,48.73,48.33,48.47,296153.0
2024-07-17 12:00:00,48.45,48.53,48.2,48.2,206943.0,48.45,48.53,48.2,48.2,206943.0
2024-07-17 12:30:00,48.19,48.3,47.96,48.26,219341.0,48.19,48.3,47.96,48.26,219341.0
2024-07-17 13:00:00,48.26,48.26,48.08,48.25,72631.0,48.26,48.26,48.08,48.25,72631.0
2024-07-17 13:30:00,48.25,48.47,48.25,48.3,82957.0,48.25,48.47,48.25,48.3,82957.0
2024-07-17 14:00:00,48.29,48.55,48.2,48.45,101217.0,48.29,48.55,48.2,48.45,101217.0
2024-07-17 14:30:00,48.43,48.46,48.23,48.31,72605.0,48.43,48.46,48.23,48.31,72605.0
2024-07-17 15:00:00,48.32,48.62,48.25,48.6,229437.0,48.32,48.62,48.25,48.6,229437.0
2024-07-17 15:30:00,48.61,48.64,48.41,48.42,315613.0,48.61,48.64,48.41,48.42,315613.0
2024-07-18 09:30:00,48.47,48.73,48.18,48.72,308615.0,48.47,48.73,48.18,48.72,308615.0
2024-07-18 10:00:00,48.72,48.95,48.58,48.69,110456.0,48.72,48.95,48.58,48.69,110456.0
2024-07-18 10:30:00,48.68,48.68,47.79,48.19,245121.0,48.68,48.68,47.79,48.19,245121.0
2024-07-18 11:00:00,48.17,48.26,47.55,47.55,214205.0,48.17,48.26,47.55,47.55,214205.0
2024-07-18 11:30:00,47.55,47.65,47.3,47.35,300390.0,47.55,47.65,47.3,47.35,300390.0
2024-07-18 12:00:00,47.34,47.49,47.19,47.28,204705.0,47.34,47.49,47.19,47.28,204705.0
2024-07-18 12:30:00,47.27,47.68,47.24,47.68,126903.0,47.27,47.68,47.24,47.68,126903.0
2024-07-18 13:00:00,47.69,47.75,47.5,47.57,110543.0,47.69,47.75,47.5,47.57,110543.0
2024-07-18 13:30:00,47.58,47.62,47.24,47.24,71330.0,47.58,47.62,47.24,47.24,71330.0
2024-07-18 14:00:00,47.25,47.25,46.86,46.86,153554.0,47.25,47.25,46.86,46.86,153554.0
2024-07-18 14:30:00,46.85,46.87,46.55,46.72,199352.0,46.85,46.87,46.55,46.72,199352.0
2024-07-18 15:00:00,46.7,46.8,46.3,46.44,301693.0,46.7,46.8,46.3,46.44,301693.0
2024-07-18 15:30:00,46.42,46.87,46.4,46.59,535759.0,46.42,46.87,46.4,46.59,535759.0
2024-07-19 09:30:00,46.55,46.9,46.28,46.75,382127.0,46.55,46.9,46.28,46.75,382127.0
2024-07-19 10:00:00,46.76,46.84,46.58,46.65,155552.0,46.76,46.84,46.58,46.65,155552.0
2024-07-19 10:30:00,46.67,46.83,46.62,46.75,172310.0,46.67,46.83,46.62,46.75,172310.0
2024-07-19 11:00:00,46.78,46.92,46.51,46.52,148363.0,46.78,46.92,46.51,46.52,148363.0
2024-07-19 11:30:00,46.52,46.9,46.45,46.9,152288.0,46.52,46.9,46.45,46.9,152288.0
2024-07-19 12:00:00,46.91,47.03,46.61,46.69,232528.0,46.91,47.03,46.61,46.69,232528.0
2024-07-19 12:30:00,46.7,46.8,46.55,46.75,288651.0,46.7,46.8,46.55,46.75,288651.0
2024-07-19 13:00:00,46.75,46.78,46.47,46.55,265930.0,46.75,46.78,46.47,46.55,265930.0
2024-07-19 13:30:00,46.54,46.69,46.47,46.68,198272.0,46.54,46.69,46.47,46.68,198272.0
2024-07-19 14:00:00,46.67,46.71,46.46,46.48,212701.0,46.67,46.71,46.46,46.48,212701.0
2024-07-19 14:30:00,46.46,46.54,46.35,46.51,91599.0,46.46,46.54,46.35,46.51,91599.0
2024-07-19 15:00:00,46.51,46.83,46.51,46.76,111027.0,46.51,46.83,46.51,46.76,111027.0
2024-07-19 15:30:00,46.77,46.8,46.57,46.61,253960.0,46.77,46.8,46.57,46.61,253960.0
2024-07-22 09:30:00,47.09,47.46,46.65,46.66,346946.0,47.09,47.46,46.65,46.66,346946.0
2024-07-22 10:00:00,46.67,46.91,46.56,46.71,123331.0,46.67,46.91,46.56,46.71,123331.0
2024-07-22 10:30:00,46.72,47.06,46.62,47.03,87167.0,46.72,47.06,46.62,47.03,87167.0
2024-07-22 11:00:00,47.01,47.16,46.8,46.8,90179.0,47.01,47.16,46.8,46.8,90179.0
2024-07-22 11:30:00,46.79,47.0,46.72,46.95,75610.0,46.79,47.0,46.72,46.95,75610.0
2024-07-22 12:00:00,46.94,47.09,46.8,46.98,56576.0,46.94,47.09,46.8,46.98,56576.0
2024-07-22 12:30:00,46.98,47.21,46.94,47.14,46585.0,46.98,47.21,46.94,47.14,46585.0
2024-07-22 13:00:00,47.15,47.3,47.14,47.23,40484.0,47.15,47.3,47.14,47.23,40484.0
2024-07-22 13:30:00,47.24,47.39,47.23,47.34,43399.0,47.24,47.39,47.23,47.34,43399.0
2024-07-22 14:00:00,47.35,47.41,47.28,47.37,27139.0,47.35,47.41,47.28,47.37,27139.0
2024-07-22 14:30:00,47.37,47.53,47.34,47.44,83328.0,47.37,47.53,47.34,47.44,83328.0
2024-07-22 15:00:00,47.42,47.54,47.3,47.52,62616.0,47.42,47.54,47.3,47.52,62616.0
2024-07-22 15:30:00,47.52,47.69,47.51,47.65,234592.0,47.52,47.69,47.51,47.65,234592.0
2024-07-23 09:30:00,47.51,47.97,47.47,47.76,271427.0,47.51,47.97,47.47,47.76,271427.0
2024-07-23 10:00:00,47.76,48.2,47.76,48.09,151353.0,47.76,48.2,47.76,48.09,151353.0
2024-07-23 10:30:00,48.09,48.2,47.66,47.89,155404.0,48.09,48.2,47.66,47.89,155404.0
2024-07-23 11:00:00,47.89,48.19,47.89,48.12,98680.0,47.89,48.19,47.89,48.12,98680.0
2024-07-23 11:30:00,48.12,48.2,48.08,48.14,91088.0,48.12,48.2,48.08,48.14,91088.0
2024-07-23 12:00:00,48.12,48.2,47.86,47.93,73554.0,48.12,48.2,47.86,47.93,73554.0
2024-07-23 12:30:00,47.93,47.94,47.77,47.84,68227.0,47.93,47.94,47.77,47.84,68227.0
2024-07-23 13:00:00,47.82,47.96,47.8,47.92,76119.0,47.82,47.96,47.8,47.92,76119.0
2024-07-23 13:30:00,47.91,48.0,47.8,47.95,45548.0,47.91,48.0,47.8,47.95,45548.0
2024-07-23 14:00:00,47.94,48.05,47.9,47.96,86416.0,47.94,48.05,47.9,47.96,86416.0
2024-07-23 14:30:00,47.97,48.02,47.96,48.01,44091.0,47.97,48.02,47.96,48.01,44091.0
2024-07-23 15:00:00,48.01,48.12,47.96,48.08,58486.0,48.01,48.12,47.96,48.08,58486.0
2024-07-23 15:30:00,48.07,48.07,47.77,47.78,187977.0,48.07,48.07,47.77,47.78,187977.0
2024-07-24 09:30:00,46.6,46.75,45.57,45.58,455024.0,46.6,46.75,45.57,45.58,455024.0
2024-07-24 10:00:00,45.57,46.07,45.53,46.04,223599.0,45.57,46.07,45.53,46.04,223599.0
2024-07-24 10:30:00,46.03,46.15,45.9,45.93,161588.0,46.03,46.15,45.9,45.93,161588.0
2024-07-24 11:00:00,45.91,45.96,45.58,45.82,119059.0,45.91,45.96,45.58,45.82,119059.0
2024-07-24 11:30:00,45.82,45.97,45.8,45.8,100000.0,45.82,45.97,45.8,45.8,100000.0
2024-07-24 12:00:00,45.8,45.91,45.66,45.74,80679.0,45.8,45.91,45.66,45.74,80679.0
2024-07-24 12:30:00,45.75,45.8,45.49,45.6,97169.0,45.75,45.8,45.49,45.6,97169.0
2024-07-24 13:00:00,45.6,45.81,45.54,45.7,121499.0,45.6,45.81,45.54,45.7,121499.0
2024-07-24 13:30:00,45.69,45.82,45.67,45.7,70383.0,45.69,45.82,45.67,45.7,70383.0
2024-07-24 14:00:00,45.7,45.7,45.41,45.42,81939.0,45.7,45.7,45.41,45.42,81939.0
2024-07-24 14:30:00,45.42,45.43,45.02,45.1,170073.0,45.42,45.43,45.02,45.1,170073.0
2024-07-24 15:00:00,45.1,45.15,44.98,44.99,164767.0,45.1,45.15,44.98,44.99,164767.0
2024-07-24 15:30:00,44.98,45.21,44.7,44.75,587084.0,44.98,45.21,44.7,44.75,587084.0
2024-07-25 09:30:00,44.6,45.16,44.44,44.9,366111.0,44.6,45.16,44.44,44.9,366111.0
2024-07-25 10:00:00,44.89,45.23,44.32,45.21,336774.0,44.89,45.23,44.32,45.21,336774.0
2024-07-25 10:30:00,45.2,45.45,44.93,45.45,220537.0,45.2,45.45,44.93,45.45,220537.0
2024-07-25 11:00:00,45.44,45.69,45.26,45.4,199014.0,45.44,45.69,45.26,45.4,199014.0
2024-07-25 11:30:00,45.41,45.7,45.36,45.7,186066.0,45.41,45.7,45.36,45.7,186066.0
2024-07-25 12:00:00,45.69,46.08,45.64,46.0,187586.0,45.69,46.08,45.64,46.0,187586.0
2024-07-25 12:30:00,46.0,46.27,45.98,46.19,139636.0,46.0,46.27,45.98,46.19,139636.0
2024-07-25 13:00:00,46.21,46.43,45.91,45.96,254403.0,46.21,46.43,45.91,45.96,254403.0
2024-07-25 13:30:00,45.95,46.1,45.88,46.07,187214.0,45.95,46.1,45.88,46.07,187214.0
2024-07-25 14:00:00,46.08,46.09,45.85,45.85,154158.0,46.08,46.09,45.85,45.85,154158.0
2024-07-25 14:30:00,45.87,45.98,45.42,45.46,167990.0,45.87,45.98,45.42,45.46,167990.0
2024-07-25 15:00:00,45.48,45.79,45.45,45.75,138497.0,45.48,45.79,45.45,45.75,138497.0
2024-07-25 15:30:00,45.76,45.8,45.17,45.18,349364.0,45.76,45.8,45.17,45.18,349364.0
2024-07-26 09:30:00,45.87,46.3,45.63,46.19,393483.0,45.87,46.3,45.63,46.19,393483.0
2024-07-26 10:00:00,46.17,46.37,45.56,45.56,142604.0,46.17,46.37,45.56,45.56,142604.0
2024-07-26 10:30:00,45.57,45.6,45.24,45.49,121465.0,45.57,45.6,45.24,45.49,121465.0
2024-07-26 11:00:00,45.48,45.56,45.28,45.42,136604.0,45.48,45.56,45.28,45.42,136604.0
2024-07-26 11:30:00,45.41,45.77,45.37,45.76,102468.0,45.41,45.77,45.37,45.76,102468.0
2024-07-26 12:00:00,45.77,45.86,45.65,45.7,94390.0,45.77,45.86,45.65,45.7,94390.0
2024-07-26 12:30:00,45.72,45.83,45.65,45.75,73139.0,45.72,45.83,45.65,45.75,73139.0
2024-07-26 13:00:00,45.75,45.9,45.67,45.89,95946.0,45.75,45.9,45.67,45.89,95946.0
2024-07-26 13:30:00,45.89,45.9,45.52,45.73,129714.0,45.89,45.9,45.52,45.73,129714.0
2024-07-26 14:00:00,45.71,45.86,45.7,45.74,54618.0,45.71,45.86,45.7,45.74,54618.0
2024-07-26 14:30:00,45.73,45.78,45.61,45.66,84390.0,45.73,45.78,45.61,45.66,84390.0
2024-07-26 15:00:00,45.65,45.88,45.55,45.84,195468.0,45.65,45.88,45.55,45.84,195468.0
2024-07-26 15:30:00,45.84,45.89,45.66,45.8,302853.0,45.84,45.89,45.66,45.8,302853.0
2024-07-29 09:30:00,46.24,46.49,46.19,46.45,366755.0,46.24,46.49,46.19,46.45,366755.0
2024-07-29 10:00:00,46.46,46.68,46.08,46.1,153971.0,46.46,46.68,46.08,46.1,153971.0
2024-07-29 10:30:00,46.1,46.22,45.85,45.86,166368.0,46.1,46.22,45.85,45.86,166368.0
2024-07-29 11:00:00,45.85,45.9,45.59,45.67,190319.0,45.85,45.9,45.59,45.67,190319.0
2024-07-29 11:30:00,45.68,45.84,45.38,45.82,57699.0,45.68,45.84,45.38,45.82,57699.0
2024-07-29 12:00:00,45.83,45.99,45.81,45.85,53849.0,45.83,45.99,45.81,45.85,53849.0
2024-07-29 12:30:00,45.84,45.91,45.73,45.78,48802.0,45.84,45.91,45.73,45.78,48802.0
2024-07-29 13:00:00,45.79,45.96,45.66,45.66,50403.0,45.79,45.96,45.66,45.66,50403.0
2024-07-29 13:30:00,45.65,45.79,45.59,45.72,47801.0,45.65,45.79,45.59,45.72,47801.0
2024-07-29 14:00:00,45.71,45.78,45.66,45.69,38501.0,45.71,45.78,45.66,45.69,38501.0
2024-07-29 14:30:00,45.69,45.75,45.62,45.7,54019.0,45.69,45.75,45.62,45.7,54019.0
2024-07-29 15:00:00,45.69,45.82,45.58,45.82,71000.0,45.69,45.82,45.58,45.82,71000.0
2024-07-29 15:30:00,45.84,46.09,45.83,45.92,169301.0,45.84,46.09,45.83,45.92,169301.0
2024-07-30 09:30:00,45.99,46.32,45.87,45.9,197916.0,45.99,46.32,45.87,45.9,197916.0
2024-07-30 10:00:00,45.89,45.94,45.56,45.67,125941.0,45.89,45.94,45.56,45.67,125941.0
2024-07-30 10:30:00,45.66,45.71,45.38,45.4,86939.0,45.66,45.71,45.38,45.4,86939.0
2024-07-30 11:00:00,45.4,45.41,44.99,45.3,111943.0,45.4,45.41,44.99,45.3,111943.0
2024-07-30 11:30:00,45.28,45.32,44.91,44.94,121439.0,45.28,45.32,44.91,44.94,121439.0
2024-07-30 12:00:00,44.94,45.04,44.88,45.01,58476.0,44.94,45.04,44.88,45.01,58476.0
2024-07-30 12:30:00,45.02,45.1,44.66,44.66,113866.0,45.02,45.1,44.66,44.66,113866.0
2024-07-30 13:00:00,44.68,44.93,44.59,44.87,127324.0,44.68,44.93,44.59,44.87,127324.0
2024-07-30 13:30:00,44.87,45.04,44.82,44.95,74344.0,44.87,45.04,44.82,44.95,74344.0
2024-07-30 14:00:00,44.96,45.07,44.86,44.93,60790.0,44.96,45.07,44.86,44.93,60790.0
2024-07-30 14:30:00,44.95,44.95,44.74,44.82,74665.0,44.95,44.95,44.74,44.82,74665.0
2024-07-30 15:00:00,44.81,44.84,44.74,44.82,92533.0,44.81,44.84,44.74,44.82,92533.0
2024-07-30 15:30:00,44.81,45.1,44.78,44.92,347406.0,44.81,45.1,44.78,44.92,347406.0
2024-07-31 09:30:00,45.43,45.74,45.37,45.55,251666.0,45.43,45.74,45.37,45.55,251666.0
2024-07-31 10:00:00,45.56,45.78,45.53,45.59,162325.0,45.56,45.78,45.53,45.59,162325.0
2024-07-31 10:30:00,45.6,45.75,45.52,45.7,105990.0,45.6,45.75,45.52,45.7,105990.0
2024-07-31 11:00:00,45.71,45.81,45.64,45.78,74717.0,45.71,45.81,45.64,45.78,74717.0
2024-07-31 11:30:00,45.78,45.93,45.75,45.77,94984.0,45.78,45.93,45.75,45.77,94984.0
2024-07-31 12:00:00,45.77,45.94,45.72,45.79,79922.0,45.77,45.94,45.72,45.79,79922.0
2024-07-31 12:30:00,45.79,45.88,45.77,45.85,40539.0,45.79,45.88,45.77,45.85,40539.0
2024-07-31 13:00:00,45.84,45.98,45.77,45.82,97730.0,45.84,45.98,45.77,45.82,97730.0
2024-07-31 13:30:00,45.82,45.84,45.64,45.72,113501.0,45.82,45.84,45.64,45.72,113501.0
2024-07-31 14:00:00,45.74,45.77,45.56,45.59,169041.0,45.74,45.77,45.56,45.59,169041.0
2024-07-31 14:30:00,45.6,46.36,45.58,46.36,276735.0,45.6,46.36,45.58,46.36,276735.0
2024-07-31 15:00:00,46.36,46.55,45.56,45.63,377031.0,46.36,46.55,45.56,45.63,377031.0
2024-07-31 15:30:00,45.63,45.8,45.45,45.49,513859.0,45.63,45.8,45.45,45.49,513859.0
2024-08-01 09:30:00,45.37,45.61,44.97,45.38,395790.0,45.37,45.61,44.97,45.38,395790.0
2024-08-01 10:00:00,45.37,45.58,44.78,44.78,193668.0,45.37,45.58,44.78,44.78,193668.0
2024-08-01 10:30:00,44.78,44.83,44.33,44.34,187040.0,44.78,44.83,44.33,44.34,187040.0
2024-08-01 11:00:00,44.36,44.37,44.1,44.13,181586.0,44.36,44.37,44.1,44.13,181586.0
2024-08-01 11:30:00,44.13,44.16,43.81,43.95,136208.0,44.13,44.16,43.81,43.95,136208.0
2024-08-01 12:00:00,43.95,44.16,43.83,43.92,111586.0,43.95,44.16,43.83,43.92,111586.0
2024-08-01 12:30:00,43.9,43.9,43.64,43.7,126729.0,43.9,43.9,43.64,43.7,126729.0
2024-08-01 13:00:00,43.7,43.72,43.3,43.36,155057.0,43.7,43.72,43.3,43.36,155057.0
2024-08-01 13:30:00,43.35,43.44,43.08,43.44,154267.0,43.35,43.44,43.08,43.44,154267.0
2024-08-01 14:00:00,43.43,43.49,43.13,43.16,157695.0,43.43,43.49,43.13,43.16,157695.0
2024-08-01 14:30:00,43.16,43.18,42.88,42.91,162149.0,43.16,43.18,42.88,42.91,162149.0
2024-08-01 15:00:00,42.89,43.19,42.87,43.17,238199.0,42.89,43.19,42.87,43.17,238199.0
2024-08-01 15:30:00,43.18,43.35,43.13,43.27,806912.0,43.18,43.35,43.13,43.27,806912.0
2024-08-02 09:30:00,42.11,42.23,41.47,41.61,853639.0,42.11,42.23,41.47,41.61,853639.0
2024-08-02 10:00:00,41.61,41.94,41.08,41.3,399742.0,41.61,41.94,41.08,41.3,399742.0
2024-08-02 10:30:00,41.28,41.43,40.9,40.9,290657.0,41.28,41.43,40.9,40.9,290657.0
2024-08-02 11:00:00,40.89,41.11,40.82,41.01,208837.0,40.89,41.11,40.82,41.01,208837.0
2024-08-02 11:30:00,41.01,41.6,41.01,41.46,284386.0,41.01,41.6,41.01,41.46,284386.0
2024-08-02 12:00:00,41.44,41.57,41.3,41.46,186631.0,41.44,41.57,41.3,41.46,186631.0
2024-08-02 12:30:00,41.43,41.68,41.29,41.48,176340.0,41.43,41.68,41.29,41.48,176340.0
2024-08-02 13:00:00,41.47,41.55,41.28,41.31,124041.0,41.47,41.55,41.28,41.31,124041.0
2024-08-02 13:30:00,41.29,41.33,41.11,41.18,109748.0,41.29,41.33,41.11,41.18,109748.0
2024-08-02 14:00:00,41.14,41.21,40.93,41.19,103564.0,41.14,41.21,40.93,41.19,103564.0
2024-08-02 14:30:00,41.19,41.3,41.02,41.03,132509.0,41.19,41.3,41.02,41.03,132509.0
2024-08-02 15:00:00,41.03,41.25,40.99,41.25,104680.0,41.03,41.25,40.99,41.25,104680.0
2024-08-02 15:30:00,41.26,41.3,41.05,41.23,623638.0,41.26,41.3,41.05,41.23,623638.0
2024-08-05 09:30:00,36.99,38.85,36.85,38.52,1243589.0,36.99,38.85,36.85,38.52,1243589.0
2024-08-05 10:00:00,38.58,39.4,38.46,38.46,526148.0,38.58,39.4,38.46,38.46,526148.0
2024-08-05 10:30:00,38.5,39.49,38.49,39.02,246066.0,38.5,39.49,38.49,39.02,246066.0
2024-08-05 11:00:00,39.02,39.9,38.86,39.6,196885.0,39.02,39.9,38.86,39.6,196885.0
2024-08-05 11:30:00,39.58,39.99,39.58,39.9,174016.0,39.58,39.99,39.58,39.9,174016.0
2024-08-05 12:00:00,39.92,40.48,39.82,40.43,179785.0,39.92,40.48,39.82,40.43,179785.0
2024-08-05 12:30:00,40.44,40.44,39.7,39.83,208708.0,40.44,40.44,39.7,39.83,208708.0
2024-08-05 13:00:00,39.82,40.05,39.73,39.92,152747.0,39.82,40.05,39.73,39.92,152747.0
2024-08-05 13:30:00,39.92,40.21,39.92,39.97,102625.0,39.92,40.21,39.92,39.97,102625.0
2024-08-05 14:00:00,39.96,39.97,39.64,39.74,103812.0,39.96,39.97,39.64,39.74,103812.0
2024-08-05 14:30:00,39.73,39.81,39.3,39.32,153129.0,39.73,39.81,39.3,39.32,153129.0
2024-08-05 15:00:00,39.32,39.63,39.25,39.63,136232.0,39.32,39.63,39.25,39.63,136232.0
2024-08-05 15:30:00,39.65,39.73,39.4,39.59,382549.0,39.65,39.73,39.4,39.59,382549.0
2024-08-06 09:30:00,40.24,40.24,39.28,40.01,417537.0,40.24,40.24,39.28,40.01,417537.0
2024-08-06 10:00:00,39.94,40.27,39.92,40.06,142542.0,39.94,40.27,39.92,40.06,142542.0
2024-08-06 10:30:00,40.07,40.49,39.87,40.22,115470.0,40.07,40.49,39.87,40.22,115470.0
2024-08-06 11:00:00,40.24,40.33,39.78,39.78,73931.0,40.24,40.33,39.78,39.78,73931.0
2024-08-06 11:30:00,39.79,40.23,39.79,40.2,95263.0,39.79,40.23,39.79,40.2,95263.0
2024-08-06 12:00:00,40.23,40.38,40.11,40.29,45261.0,40.23,40.38,40.11,40.29,45261.0
2024-08-06 12:30:00,40.28,40.52,40.21,40.49,59628.0,40.28,40.52,40.21,40.49,59628.0
2024-08-06 13:00:00,40.49,40.52,40.35,40.49,52333.0,40.49,40.52,40.35,40.49,52333.0
2024-08-06 13:30:00,40.51,40.67,40.4,40.6,55438.0,40.51,40.67,40.4,40.6,55438.0
2024-08-06 14:00:00,40.61,40.87,40.59,40.82,47797.0,40.61,40.87,40.59,40.82,47797.0
2024-08-06 14:30:00,40.82,40.84,40.54,40.54,81645.0,40.82,40.84,40.54,40.54,81645.0
2024-08-06 15:00:00,40.53,40.55,40.18,40.41,135298.0,40.53,40.55,40.18,40.41,135298.0
2024-08-06 15:30:00,40.42,40.47,40.16,40.18,205673.0,40.42,40.47,40.16,40.18,205673.0
2024-08-07 09:30:00,41.11,41.43,41.0,41.17,533682.0,41.11,41.43,41.0,41.17,533682.0
2024-08-07 10:00:00,41.17,41.31,40.97,41.0,263424.0,41.17,41.31,40.97,41.0,263424.0
2024-08-07 10:30:00,41.0,41.41,40.94,41.27,175609.0,41.0,41.41,40.94,41.27,175609.0
2024-08-07 11:00:00,41.28,41.48,41.16,41.2,108848.0,41.28,41.48,41.16,41.2,108848.0
2024-08-07 11:30:00,41.2,41.32,40.9,41.17,195767.0,41.2,41.32,40.9,41.17,195767.0
2024-08-07 12:00:00,41.16,41.2,40.88,41.09,186373.0,41.16,41.2,40.88,41.09,186373.0
2024-08-07 12:30:00,41.08,41.08,40.63,40.72,115815.0,41.08,41.08,40.63,40.72,115815.0
2024-08-07 13:00:00,40.72,40.75,40.31,40.33,153265.0,40.72,40.75,40.31,40.33,153265.0
2024-08-07 13:30:00,40.33,40.45,39.89,39.98,170951.0,40.33,40.45,39.89,39.98,170951.0
2024-08-07 14:00:00,39.96,40.03,39.64,39.81,130467.0,39.96,40.03,39.64,39.81,130467.0
2024-08-07 14:30:00,39.77,39.81,39.54,39.66,238608.0,39.77,39.81,39.54,39.66,238608.0
2024-08-07 15:00:00,39.66,40.06,39.62,39.82,154228.0,39.66,40.06,39.62,39.82,154228.0
2024-08-07 15:30:00,39.8,39.85,39.43,39.47,459591.0,39.8,39.85,39.43,39.47,459591.0
2024-08-08 09:30:00,40.18,40.33,39.77,40.28,278820.0,40.18,40.33,39.77,40.28,278820.0
2024-08-08 10:00:00,40.28,40.67,40.22,40.64,108576.0,40.28,40.67,40.22,40.64,108576.0
2024-08-08 10:30:00,40.65,40.94,40.58,40.92,132240.0,40.65,40.94,40.58,40.92,132240.0
2024-08-08 11:00:00,40.92,40.98,40.67,40.91,109147.0,40.92,40.98,40.67,40.91,109147.0
2024-08-08 11:30:00,40.9,41.01,40.82,40.95,112203.0,40.9,41.01,40.82,40.95,112203.0
2024-08-08 12:00:00,40.94,41.06,40.88,40.97,89651.0,40.94,41.06,40.88,40.97,89651.0
2024-08-08 12:30:00,40.95,40.95,40.67,40.86,95264.0,40.95,40.95,40.67,40.86,95264.0
2024-08-08 13:00:00,40.87,41.25,40.72,41.24,96323.0,40.87,41.25,40.72,41.24,96323.0
2024-08-08 13:30:00,41.24,41.32,41.17,41.2,59663.0,41.24,41.32,41.17,41.2,59663.0
2024-08-08 14:00:00,41.19,41.41,41.17,41.29,79495.0,41.19,41.41,41.17,41.29,79495.0
2024-08-08 14:30:00,41.31,41.37,41.19,41.19,95983.0,41.31,41.37,41.19,41.19,95983.0
2024-08-08 15:00:00,41.18,41.34,41.06,41.16,123010.0,41.18,41.34,41.06,41.16,123010.0
2024-08-08 15:30:00,41.16,41.34,41.08,41.3,372767.0,41.16,41.34,41.08,41.3,372767.0
2024-08-09 09:30:00,41.41,41.59,41.06,41.15,340660.0,41.41,41.59,41.06,41.15,340660.0
2024-08-09 10:00:00,41.16,41.7,41.04,41.52,186334.0,41.16,41.7,41.04,41.52,186334.0
2024-08-09 10:30:00,41.53,41.65,41.3,41.48,108830.0,41.53,41.65,41.3,41.48,108830.0
2024-08-09 11:00:00,41.51,41.79,41.5,41.5,49510.0,41.51,41.79,41.5,41.5,49510.0
2024-08-09 11:30:00,41.5,41.55,41.23,41.26,61329.0,41.5,41.55,41.23,41.26,61329.0
2024-08-09 12:00:00,41.27,41.33,41.18,41.32,97781.0,41.27,41.33,41.18,41.32,97781.0
2024-08-09 12:30:00,41.31,41.49,41.31,41.49,60177.0,41.31,41.49,41.31,41.49,60177.0
2024-08-09 13:00:00,41.46,41.7,41.45,41.7,76326.0,41.46,41.7,41.45,41.7,76326.0
2024-08-09 13:30:00,41.71,41.77,41.48,41.51,62805.0,41.71,41.77,41.48,41.51,62805.0
2024-08-09 14:00:00,41.52,41.69,41.48,41.53,77763.0,41.52,41.69,41.48,41.53,77763.0
2024-08-09 14:30:00,41.51,41.58,41.42,41.49,53490.0,41.51,41.58,41.42,41.49,53490.0
2024-08-09 15:00:00,41.5,41.52,41.37,41.41,89961.0,41.5,41.52,41.37,41.41,89961.0
2024-08-09 15:30:00,41.4,41.48,41.34,41.44,228594.0,41.4,41.48,41.34,41.44,228594.0
2024-08-12 09:30:00,41.48,41.54,40.68,40.73,368696.0,41.48,41.54,40.68,40.73,368696.0
2024-08-12 10:00:00,40.75,41.1,40.71,41.04,156775.0,40.75,41.1,40.71,41.04,156775.0
2024-08-12 10:30:00,41.05,41.29,40.98,41.14,157577.0,41.05,41.29,40.98,41.14,157577.0
2024-08-12 11:00:00,41.14,41.25,40.76,40.9,133367.0,41.14,41.25,40.76,40.9,133367.0
2024-08-12 11:30:00,40.89,41.17,40.77,41.15,61733.0,40.89,41.17,40.77,41.15,61733.0
2024-08-12 12:00:00,41.13,41.17,40.99,41.05,35833.0,41.13,41.17,40.99,41.05,35833.0
2024-08-12 12:30:00,41.07,41.13,40.91,40.91,49788.0,41.07,41.13,40.91,40.91,49788.0
2024-08-12 13:00:00,40.91,41.15,40.85,41.1,60337.0,40.91,41.15,40.85,41.1,60337.0
2024-08-12 13:30:00,41.1,41.16,40.92,41.05,60226.0,41.1,41.16,40.92,41.05,60226.0
2024-08-12 14:00:00,41.04,41.09,41.01,41.02,83347.0,41.04,41.09,41.01,41.02,83347.0
2024-08-12 14:30:00,41.02,41.06,40.96,41.01,77452.0,41.02,41.06,40.96,41.01,77452.0
2024-08-12 15:00:00,41.01,41.02,40.91,40.99,84371.0,41.01,41.02,40.91,40.99,84371.0
2024-08-12 15:30:00,40.99,41.02,40.81,40.92,237595.0,40.99,41.02,40.81,40.92,237595.0
2024-08-13 09:30:00,41.35,41.9,41.04,41.79,264280.0,41.35,41.9,41.04,41.79,264280.0
2024-08-13 10:00:00,41.79,42.04,41.76,42.03,211441.0,41.79,42.04,41.76,42.03,211441.0
2024-08-13 10:30:00,42.04,42.33,41.87,42.33,146180.0,42.04,42.33,41.87,42.33,146180.0
2024-08-13 11:00:00,42.33,42.33,42.16,42.21,137358.0,42.33,42.33,42.16,42.21,137358.0
2024-08-13 11:30:00,42.23,42.36,42.17,42.3,58233.0,42.23,42.36,42.17,42.3,58233.0
2024-08-13 12:00:00,42.29,42.44,42.24,42.37,53506.0,42.29,42.44,42.24,42.37,53506.0
2024-08-13 12:30:00,42.38,42.61,42.33,42.56,85133.0,42.38,42.61,42.33,42.56,85133.0
2024-08-13 13:00:00,42.56,42.6,42.45,42.47,49591.0,42.56,42.6,42.45,42.47,49591.0
2024-08-13 13:30:00,42.48,42.49,42.31,42.46,116634.0,42.48,42.49,42.31,42.46,116634.0
2024-08-13 14:00:00,42.45,42.49,42.34,42.49,122620.0,42.45,42.49,42.34,42.49,122620.0
2024-08-13 14:30:00,42.49,42.58,42.45,42.55,75430.0,42.49,42.58,42.45,42.55,75430.0
2024-08-13 15:00:00,42.55,42.55,42.39,42.51,75518.0,42.55,42.55,42.39,42.51,75518.0
2024-08-13 15:30:00,42.51,42.66,42.49,42.58,322275.0,42.51,42.66,42.49,42.58,322275.0
2024-08-14 09:30:00,42.83,42.86,41.98,42.04,237910.0,42.83,42.86,41.98,42.04,237910.0
2024-08-14 10:00:00,42.03,42.05,41.78,41.92,107631.0,42.03,42.05,41.78,41.92,107631.0
2024-08-14 10:30:00,41.92,42.04,41.64,42.02,119547.0,41.92,42.04,41.64,42.02,119547.0
2024-08-14 11:00:00,42.02,42.08,41.91,42.07,52947.0,42.02,42.08,41.91,42.07,52947.0
2024-08-14 11:30:00,42.08,42.24,42.06,42.22,67565.0,42.08,42.24,42.06,42.22,67565.0
2024-08-14 12:00:00,42.21,42.22,41.75,41.82,52972.0,42.21,42.22,41.75,41.82,52972.0
2024-08-14 12:30:00,41.82,41.84,41.63,41.84,65565.0,41.82,41.84,41.63,41.84,65565.0
2024-08-14 13:00:00,41.83,41.92,41.79,41.84,49058.0,41.83,41.92,41.79,41.84,49058.0
2024-08-14 13:30:00,41.86,41.91,41.74,41.85,45257.0,41.86,41.91,41.74,41.85,45257.0
2024-08-14 14:00:00,41.84,41.86,41.76,41.86,46351.0,41.84,41.86,41.76,41.86,46351.0
2024-08-14 14:30:00,41.86,41.91,41.81,41.91,47352.0,41.86,41.91,41.81,41.91,47352.0
2024-08-14 15:00:00,41.9,41.91,41.8,41.82,61793.0,41.9,41.91,41.8,41.82,61793.0
2024-08-14 15:30:00,41.81,41.96,41.79,41.9,185437.0,41.81,41.96,41.79,41.9,185437.0
2024-08-15 09:30:00,42.82,43.23,42.75,43.16,245220.0,42.82,43.23,42.75,43.16,245220.0
2024-08-15 10:00:00,43.17,43.58,43.15,43.55,176391.0,43.17,43.58,43.15,43.55,176391.0
2024-08-15 10:30:00,43.55,43.74,43.53,43.69,103576.0,43.55,43.74,43.53,43.69,103576.0
2024-08-15 11:00:00,43.7,43.85,43.68,43.71,55764.0,43.7,43.85,43.68,43.71,55764.0
2024-08-15 11:30:00,43.7,43.93,43.67,43.84,84743.0,43.7,43.93,43.67,43.84,84743.0
2024-08-15 12:00:00,43.83,43.94,43.8,43.92,75203.0,43.83,43.94,43.8,43.92,75203.0
2024-08-15 12:30:00,43.93,43.94,43.76,43.82,84603.0,43.93,43.94,43.76,43.82,84603.0
2024-08-15 13:00:00,43.81,43.96,43.75,43.8,124819.0,43.81,43.96,43.75,43.8,124819.0
2024-08-15 13:30:00,43.79,44.0,43.77,43.9,72485.0,43.79,44.0,43.77,43.9,72485.0
2024-08-15 14:00:00,43.91,43.91,43.78,43.88,53529.0,43.91,43.91,43.78,43.88,53529.0
2024-08-15 14:30:00,43.87,43.92,43.82,43.89,81071.0,43.87,43.92,43.82,43.89,81071.0
2024-08-15 15:00:00,43.88,43.93,43.81,43.92,80199.0,43.88,43.93,43.81,43.92,80199.0
2024-08-15 15:30:00,43.92,43.97,43.79,43.91,497391.0,43.92,43.97,43.79,43.91,497391.0
2024-08-16 09:30:00,43.6,44.27,43.6,44.13,203912.0,43.6,44.27,43.6,44.13,203912.0
2024-08-16 10:00:00,44.13,44.3,44.01,44.09,102022.0,44.13,44.3,44.01,44.09,102022.0
2024-08-16 10:30:00,44.1,44.11,43.78,43.89,137650.0,44.1,44.11,43.78,43.89,137650.0
2024-08-16 11:00:00,43.9,44.01,43.73,43.78,56854.0,43.9,44.01,43.73,43.78,56854.0
2024-08-16 11:30:00,43.78,44.0,43.78,43.96,41735.0,43.78,44.0,43.78,43.96,41735.0
2024-08-16 12:00:00,43.95,44.03,43.87,44.03,31841.0,43.95,44.03,43.87,44.03,31841.0
2024-08-16 12:30:00,44.03,44.13,43.98,44.08,51669.0,44.03,44.13,43.98,44.08,51669.0
2024-08-16 13:00:00,44.08,44.1,43.96,44.09,37333.0,44.08,44.1,43.96,44.09,37333.0
2024-08-16 13:30:00,44.1,44.14,44.01,44.1,32573.0,44.1,44.14,44.01,44.1,32573.0
2024-08-16 14:00:00,44.09,44.09,43.89,44.0,39624.0,44.09,44.09,43.89,44.0,39624.0
2024-08-16 14:30:00,44.01,44.1,43.98,44.09,41319.0,44.01,44.1,43.98,44.09,41319.0
2024-08-16 15:00:00,44.08,44.12,44.0,44.05,48862.0,44.08,44.12,44.0,44.05,48862.0
2024-08-16 15:30:00,44.04,44.1,44.01,44.09,156228.0,44.04,44.1,44.01,44.09,156228.0
2024-08-19 09:30:00,44.17,44.46,44.08,44.14,169598.0,44.17,44.46,44.08,44.14,169598.0
2024-08-19 10:00:00,44.15,44.44,44.08,44.41,137420.0,44.15,44.44,44.08,44.41,137420.0
2024-08-19 10:30:00,44.42,44.54,44.35,44.5,131693.0,44.42,44.54,44.35,44.5,131693.0
2024-08-19 11:00:00,44.52,44.55,44.42,44.52,73301.0,44.52,44.55,44.42,44.52,73301.0
2024-08-19 11:30:00,44.51,44.55,44.32,44.33,56485.0,44.51,44.55,44.32,44.33,56485.0
2024-08-19 12:00:00,44.32,44.43,44.25,44.4,58638.0,44.32,44.43,44.25,44.4,58638.0
2024-08-19 12:30:00,44.39,44.48,44.34,44.43,22882.0,44.39,44.48,44.34,44.43,22882.0
2024-08-19 13:00:00,44.46,44.59,44.43,44.57,28570.0,44.46,44.59,44.43,44.57,28570.0
2024-08-19 13:30:00,44.58,44.66,44.54,44.62,48459.0,44.58,44.66,44.54,44.62,48459.0
2024-08-19 14:00:00,44.61,44.77,44.6,44.77,55160.0,44.61,44.77,44.6,44.77,55160.0
2024-08-19 14:30:00,44.77,44.87,44.77,44.83,53757.0,44.77,44.87,44.77,44.83,53757.0
2024-08-19 15:00:00,44.82,44.94,44.77,44.93,92350.0,44.82,44.94,44.77,44.93,92350.0
2024-08-19 15:30:00,44.92,45.09,44.9,45.08,275920.0,44.92,45.09,44.9,45.08,275920.0
2024-08-20 09:30:00,45.12,45.38,45.07,45.26,140071.0,45.12,45.38,45.07,45.26,140071.0
2024-08-20 10:00:00,45.25,45.25,44.61,44.73,119676.0,45.25,45.25,44.61,44.73,119676.0
2024-08-20 10:30:00,44.72,44.76,44.4,44.43,135204.0,44.72,44.76,44.4,44.43,135204.0
2024-08-20 11:00:00,44.44,44.63,44.41,44.46,84190.0,44.44,44.63,44.41,44.46,84190.0
2024-08-20 11:30:00,44.46,44.63,44.44,44.63,57753.0,44.46,44.63,44.44,44.63,57753.0
2024-08-20 12:00:00,44.62,44.66,44.49,44.51,59515.0,44.62,44.66,44.49,44.51,59515.0
2024-08-20 12:30:00,44.5,44.52,44.32,44.33,44182.0,44.5,44.52,44.32,44.33,44182.0
2024-08-20 13:00:00,44.33,44.39,44.23,44.37,61359.0,44.33,44.39,44.23,44.37,61359.0
2024-08-20 13:30:00,44.37,44.46,44.35,44.45,50624.0,44.37,44.46,44.35,44.45,50624.0
2024-08-20 14:00:00,44.44,44.61,44.43,44.54,43089.0,44.44,44.61,44.43,44.54,43089.0
2024-08-20 14:30:00,44.55,44.65,44.55,44.58,56992.0,44.55,44.65,44.55,44.58,56992.0
2024-08-20 15:00:00,44.58,44.65,44.56,44.61,44322.0,44.58,44.65,44.56,44.61,44322.0
2024-08-20 15:30:00,44.61,44.73,44.52,44.54,166090.0,44.61,44.73,44.52,44.54,166090.0
2024-08-21 09:30:00,44.66,45.05,44.55,45.03,149352.0,44.66,45.05,44.55,45.03,149352.0
2024-08-21 10:00:00,45.04,45.08,44.64,44.87,94367.0,45.04,45.08,44.64,44.87,94367.0
2024-08-21 10:30:00,44.88,45.15,44.64,44.77,95292.0,44.88,45.15,44.64,44.77,95292.0
2024-08-21 11:00:00,44.75,44.98,44.68,44.96,68706.0,44.75,44.98,44.68,44.96,68706.0
2024-08-21 11:30:00,44.93,44.97,44.8,44.81,40221.0,44.93,44.97,44.8,44.81,40221.0
2024-08-21 12:00:00,44.83,44.85,44.69,44.82,33536.0,44.83,44.85,44.69,44.82,33536.0
2024-08-21 12:30:00,44.85,44.95,44.82,44.94,19038.0,44.85,44.95,44.82,44.94,19038.0
2024-08-21 13:00:00,44.93,44.95,44.87,44.9,24981.0,44.93,44.95,44.87,44.9,24981.0
2024-08-21 13:30:00,44.91,45.15,44.91,45.1,38146.0,44.91,45.15,44.91,45.1,38146.0
2024-08-21 14:00:00,45.1,45.39,45.1,45.39,78245.0,45.1,45.39,45.1,45.39,78245.0
2024-08-21 14:30:00,45.39,45.45,45.2,45.29,117521.0,45.39,45.45,45.2,45.29,117521.0
2024-08-21 15:00:00,45.28,45.39,45.19,45.37,72856.0,45.28,45.39,45.19,45.37,72856.0
2024-08-21 15:30:00,45.35,45.62,45.35,45.59,176069.0,45.35,45.62,45.35,45.59,176069.0
2024-08-22 09:30:00,45.68,45.76,45.28,45.42,161340.0,45.68,45.76,45.28,45.42,161340.0
2024-08-22 10:00:00,45.43,45.48,45.14,45.27,98415.0,45.43,45.48,45.14,45.27,98415.0
2024-08-22 10:30:00,45.27,45.28,45.09,45.14,118026.0,45.27,45.28,45.09,45.14,118026.0
2024-08-22 11:00:00,45.15,45.27,44.94,45.01,47709.0,45.15,45.27,44.94,45.01,47709.0
2024-08-22 11:30:00,45.02,45.02,44.55,44.73,124112.0,45.02,45.02,44.55,44.73,124112.0
2024-08-22 12:00:00,44.73,45.09,44.71,45.04,44604.0,44.73,45.09,44.71,45.04,44604.0
2024-08-22 12:30:00,45.03,45.09,44.81,44.84,38324.0,45.03,45.09,44.81,44.84,38324.0
2024-08-22 13:00:00,44.82,44.94,44.75,44.87,35903.0,44.82,44.94,44.75,44.87,35903.0
2024-08-22 13:30:00,44.86,44.88,44.57,44.59,46175.0,44.86,44.88,44.57,44.59,46175.0
2024-08-22 14:00:00,44.58,44.68,44.53,44.63,85947.0,44.58,44.68,44.53,44.63,85947.0
2024-08-22 14:30:00,44.62,44.73,44.53,44.54,88093.0,44.62,44.73,44.53,44.54,88093.0
2024-08-22 15:00:00,44.54,44.7,44.44,44.45,74424.0,44.54,44.7,44.44,44.45,74424.0
2024-08-22 15:30:00,44.45,44.5,44.17,44.27,387998.0,44.45,44.5,44.17,44.27,387998.0
2024-08-23 09:30:00,44.84,45.19,44.75,45.06,157603.0,44.84,45.19,44.75,45.06,157603.0
2024-08-23 10:00:00,45.09,46.03,45.08,46.0,405447.0,45.09,46.03,45.08,46.0,405447.0
2024-08-23 10:30:00,46.02,46.06,45.35,45.7,359421.0,46.02,46.06,45.35,45.7,359421.0
2024-08-23 11:00:00,45.68,46.14,45.57,46.06,282410.0,45.68,46.14,45.57,46.06,282410.0
2024-08-23 11:30:00,46.06,46.15,45.82,45.88,182957.0,46.06,46.15,45.82,45.88,182957.0
2024-08-23 12:00:00,45.9,45.99,45.73,45.94,125027.0,45.9,45.99,45.73,45.94,125027.0
2024-08-23 12:30:00,45.93,46.09,45.79,46.03,163880.0,45.93,46.09,45.79,46.03,163880.0
2024-08-23 13:00:00,46.03,46.12,45.94,46.1,145772.0,46.03,46.12,45.94,46.1,145772.0
2024-08-23 13:30:00,46.1,46.22,46.09,46.19,94627.0,46.1,46.22,46.09,46.19,94627.0
2024-08-23 14:00:00,46.18,46.19,46.06,46.1,80018.0,46.18,46.19,46.06,46.1,80018.0
2024-08-23 14:30:00,46.08,46.13,45.99,46.06,112126.0,46.08,46.13,45.99,46.06,112126.0
2024-08-23 15:00:00,46.06,46.31,45.95,46.3,142490.0,46.06,46.31,45.95,46.3,142490.0
2024-08-23 15:30:00,46.3,46.3,46.13,46.24,389686.0,46.3,46.3,46.13,46.24,389686.0
2024-08-26 09:30:00,46.19,46.4,46.05,46.22,149301.0,46.19,46.4,46.05,46.22,149301.0
2024-08-26 10:00:00,46.23,46.29,45.81,45.92,65777.0,46.23,46.29,45.81,45.92,65777.0
2024-08-26 10:30:00,45.91,45.93,45.58,45.77,91910.0,45.91,45.93,45.58,45.77,91910.0
2024-08-26 11:00:00,45.74,45.84,45.66,45.79,41677.0,45.74,45.84,45.66,45.79,41677.0
2024-08-26 11:30:00,45.76,45.87,45.66,45.75,37140.0,45.76,45.87,45.66,45.75,37140.0
2024-08-26 12:00:00,45.75,45.91,45.68,45.9,29406.0,45.75,45.91,45.68,45.9,29406.0
2024-08-26 12:30:00,45.93,45.93,45.82,45.88,18793.0,45.93,45.93,45.82,45.88,18793.0
2024-08-26 13:00:00,45.88,45.89,45.74,45.78,15456.0,45.88,45.89,45.74,45.78,15456.0
2024-08-26 13:30:00,45.8,45.8,45.51,45.56,40774.0,45.8,45.8,45.51,45.56,40774.0
2024-08-26 14:00:00,45.56,45.7,45.49,45.7,30359.0,45.56,45.7,45.49,45.7,30359.0
2024-08-26 14:30:00,45.71,45.82,45.71,45.81,30842.0,45.71,45.82,45.71,45.81,30842.0
2024-08-26 15:00:00,45.8,45.85,45.76,45.76,63437.0,45.8,45.85,45.76,45.76,63437.0
2024-08-26 15:30:00,45.76,45.8,45.69,45.73,113576.0,45.76,45.8,45.69,45.73,113576.0
2024-08-27 09:30:00,45.36,45.63,44.93,45.02,263996.0,45.36,45.63,44.93,45.02,263996.0
2024-08-27 10:00:00,45.02,45.4,44.98,45.4,100737.0,45.02,45.4,44.98,45.4,100737.0
2024-08-27 10:30:00,45.41,45.52,45.33,45.42,71163.0,45.41,45.52,45.33,45.42,71163.0
2024-08-27 11:00:00,45.42,45.46,45.14,45.16,82634.0,45.42,45.46,45.14,45.16,82634.0
2024-08-27 11:30:00,45.13,45.18,45.0,45.17,58476.0,45.13,45.18,45.0,45.17,58476.0
2024-08-27 12:00:00,45.17,45.34,45.12,45.28,37738.0,45.17,45.34,45.12,45.28,37738.0
2024-08-27 12:30:00,45.27,45.3,45.11,45.22,29007.0,45.27,45.3,45.11,45.22,29007.0
2024-08-27 13:00:00,45.22,45.42,45.21,45.38,27441.0,45.22,45.42,45.21,45.38,27441.0
2024-08-27 13:30:00,45.39,45.42,45.31,45.37,20829.0,45.39,45.42,45.31,45.37,20829.0
2024-08-27 14:00:00,45.37,45.44,45.37,45.42,27581.0,45.37,45.44,45.37,45.42,27581.0
2024-08-27 14:30:00,45.41,45.55,45.38,45.5,47539.0,45.41,45.55,45.38,45.5,47539.0
2024-08-27 15:00:00,45.48,45.52,45.39,45.48,60618.0,45.48,45.52,45.39,45.48,60618.0
2024-08-27 15:30:00,45.48,45.55,45.41,45.44,133172.0,45.48,45.55,45.41,45.44,133172.0
2024-08-28 09:30:00,45.21,45.3,44.8,44.87,178004.0,45.21,45.3,44.8,44.87,178004.0
2024-08-28 10:00:00,44.86,45.01,44.74,44.79,189021.0,44.86,45.01,44.74,44.79,189021.0
2024-08-28 10:30:00,44.8,44.89,44.48,44.51,217331.0,44.8,44.89,44.48,44.51,217331.0
2024-08-28 11:00:00,44.48,44.48,44.15,44.24,137422.0,44.48,44.48,44.15,44.24,137422.0
2024-08-28 11:30:00,44.23,44.43,44.15,44.43,85976.0,44.23,44.43,44.15,44.43,85976.0
2024-08-28 12:00:00,44.41,44.42,44.08,44.17,89617.0,44.41,44.42,44.08,44.17,89617.0
2024-08-28 12:30:00,44.17,44.41,44.16,44.39,89393.0,44.17,44.41,44.16,44.39,89393.0
2024-08-28 13:00:00,44.38,44.45,44.21,44.25,109359.0,44.38,44.45,44.21,44.25,109359.0
2024-08-28 13:30:00,44.24,44.27,43.8,43.8,144581.0,44.24,44.27,43.8,43.8,144581.0
2024-08-28 14:00:00,43.81,43.99,43.77,43.96,113884.0,43.81,43.99,43.77,43.96,113884.0
2024-08-28 14:30:00,43.97,44.29,43.94,44.28,100826.0,43.97,44.29,43.94,44.28,100826.0
2024-08-28 15:00:00,44.27,44.34,44.14,44.34,145200.0,44.27,44.34,44.14,44.34,145200.0
2024-08-28 15:30:00,44.33,44.4,44.24,44.28,277058.0,44.33,44.4,44.24,44.28,277058.0
2024-08-29 09:30:00,44.77,45.3,44.77,45.27,198364.0,44.77,45.3,44.77,45.27,198364.0
2024-08-29 10:00:00,45.3,45.45,45.19,45.38,94701.0,45.3,45.45,45.19,45.38,94701.0
2024-08-29 10:30:00,45.38,45.6,45.32,45.4,104816.0,45.38,45.6,45.32,45.4,104816.0
2024-08-29 11:00:00,45.44,45.46,45.26,45.39,54844.0,45.44,45.46,45.26,45.39,54844.0
2024-08-29 11:30:00,45.39,45.49,45.39,45.43,95656.0,45.39,45.49,45.39,45.43,95656.0
2024-08-29 12:00:00,45.42,45.6,45.42,45.54,71165.0,45.42,45.6,45.42,45.54,71165.0
2024-08-29 12:30:00,45.53,45.58,45.46,45.55,36256.0,45.53,45.58,45.46,45.55,36256.0
2024-08-29 13:00:00,45.54,45.55,45.37,45.51,36790.0,45.54,45.55,45.37,45.51,36790.0
2024-08-29 13:30:00,45.52,45.63,45.49,45.63,39564.0,45.52,45.63,45.49,45.63,39564.0
2024-08-29 14:00:00,45.62,45.62,45.16,45.2,105496.0,45.62,45.62,45.16,45.2,105496.0
2024-08-29 14:30:00,45.19,45.22,44.81,44.88,152508.0,45.19,45.22,44.81,44.88,152508.0
2024-08-29 15:00:00,44.88,44.98,44.72,44.94,181635.0,44.88,44.98,44.72,44.94,181635.0
2024-08-29 15:30:00,44.93,45.02,44.63,44.68,232347.0,44.93,45.02,44.63,44.68,232347.0
2024-08-30 09:30:00,44.89,45.01,44.59,44.84,293292.0,44.89,45.01,44.59,44.84,293292.0
2024-08-30 10:00:00,44.86,45.01,44.59,44.73,130142.0,44.86,45.01,44.59,44.73,130142.0
2024-08-30 10:30:00,44.72,44.84,44.43,44.43,122436.0,44.72,44.84,44.43,44.43,122436.0
2024-08-30 11:00:00,44.41,44.5,44.19,44.27,94360.0,44.41,44.5,44.19,44.27,94360.0
2024-08-30 11:30:00,44.28,44.43,44.09,44.38,78250.0,44.28,44.43,44.09,44.38,78250.0
2024-08-30 12:00:00,44.33,44.43,44.24,44.29,86554.0,44.33,44.43,44.24,44.29,86554.0
2024-08-30 12:30:00,44.28,44.31,44.11,44.3,92034.0,44.28,44.31,44.11,44.3,92034.0
2024-08-30 13:00:00,44.3,44.38,44.19,44.24,55720.0,44.3,44.38,44.19,44.24,55720.0
2024-08-30 13:30:00,44.25,44.35,44.24,44.25,39353.0,44.25,44.35,44.24,44.25,39353.0
2024-08-30 14:00:00,44.28,44.45,44.26,44.42,30460.0,44.28,44.45,44.26,44.42,30460.0
2024-08-30 14:30:00,44.42,44.56,44.4,44.51,37161.0,44.42,44.56,44.4,44.51,37161.0
2024-08-30 15:00:00,44.51,44.65,44.42,44.64,86192.0,44.51,44.65,44.42,44.64,86192.0
2024-08-30 15:30:00,44.65,44.84,44.51,44.81,246559.0,44.65,44.84,44.51,44.81,246559.0
2024-09-03 09:30:00,44.54,44.78,44.36,44.58,243914.0,44.54,44.78,44.36,44.58,243914.0
2024-09-03 10:00:00,44.58,44.63,44.32,44.45,101184.0,44.58,44.63,44.32,44.45,101184.0
2024-09-03 10:30:00,44.44,44.44,43.98,44.05,132084.0,44.44,44.44,43.98,44.05,132084.0
2024-09-03 11:00:00,44.06,44.22,44.01,44.02,125261.0,44.06,44.22,44.01,44.02,125261.0
2024-09-03 11:30:00,44.02,44.05,43.74,43.78,134006.0,44.02,44.05,43.74,43.78,134006.0
2024-09-03 12:00:00,43.78,43.84,43.59,43.67,191474.0,43.78,43.84,43.59,43.67,191474.0
2024-09-03 12:30:00,43.66,43.67,43.52,43.56,84047.0,43.66,43.67,43.52,43.56,84047.0
2024-09-03 13:00:00,43.56,43.66,43.46,43.65,93135.0,43.56,43.66,43.46,43.65,93135.0
2024-09-03 13:30:00,43.63,43.63,43.31,43.32,69381.0,43.63,43.63,43.31,43.32,69381.0
2024-09-03 14:00:00,43.32,43.34,43.15,43.16,92287.0,43.32,43.34,43.15,43.16,92287.0
2024-09-03 14:30:00,43.15,43.21,43.1,43.13,81615.0,43.15,43.21,43.1,43.13,81615.0
2024-09-03 15:00:00,43.14,43.2,43.03,43.06,123210.0,43.14,43.2,43.03,43.06,123210.0
2024-09-03 15:30:00,43.06,43.09,42.83,42.99,569902.0,43.06,43.09,42.83,42.99,569902.0
2024-09-04 09:30:00,42.63,43.16,42.43,43.15,290960.0,42.63,43.16,42.43,43.15,290960.0
2024-09-04 10:00:00,43.12,43.33,42.69,43.29,132519.0,43.12,43.33,42.69,43.29,132519.0
2024-09-04 10:30:00,43.3,43.66,43.28,43.63,109059.0,43.3,43.66,43.28,43.63,109059.0
2024-09-04 11:00:00,43.64,43.71,43.32,43.32,86695.0,43.64,43.71,43.32,43.32,86695.0
2024-09-04 11:30:00,43.32,43.34,43.2,43.25,81396.0,43.32,43.34,43.2,43.25,81396.0
2024-09-04 12:00:00,43.25,43.34,43.15,43.33,53764.0,43.25,43.34,43.15,43.33,53764.0
2024-09-04 12:30:00,43.33,43.41,43.23,43.34,40364.0,43.33,43.41,43.23,43.34,40364.0
2024-09-04 13:00:00,43.34,43.37,43.18,43.18,42915.0,43.34,43.37,43.18,43.18,42915.0
2024-09-04 13:30:00,43.19,43.25,43.1,43.11,51382.0,43.19,43.25,43.1,43.11,51382.0
2024-09-04 14:00:00,43.11,43.13,42.98,43.07,83492.0,43.11,43.13,42.98,43.07,83492.0
2024-09-04 14:30:00,43.07,43.13,42.73,42.73,112671.0,43.07,43.13,42.73,42.73,112671.0
2024-09-04 15:00:00,42.73,42.8,42.63,42.8,122550.0,42.73,42.8,42.63,42.8,122550.0
2024-09-04 15:30:00,42.79,42.94,42.7,42.85,313312.0,42.79,42.94,42.7,42.85,313312.0
2024-09-05 09:30:00,43.04,43.67,42.99,43.56,199971.0,43.04,43.67,42.99,43.56,199971.0
2024-09-05 10:00:00,43.59,44.05,43.59,43.8,207825.0,43.59,44.05,43.59,43.8,207825.0
2024-09-05 10:30:00,43.8,43.93,43.45,43.47,78095.0,43.8,43.93,43.45,43.47,78095.0
2024-09-05 11:00:00,43.49,43.58,43.19,43.19,72074.0,43.49,43.58,43.19,43.19,72074.0
2024-09-05 11:30:00,43.17,43.21,43.03,43.04,112686.0,43.17,43.21,43.03,43.04,112686.0
2024-09-05 12:00:00,43.03,43.35,43.03,43.33,55329.0,43.03,43.35,43.03,43.33,55329.0
2024-09-05 12:30:00,43.32,43.35,43.2,43.32,45708.0,43.32,43.35,43.2,43.32,45708.0
2024-09-05 13:00:00,43.31,43.33,43.22,43.22,31464.0,43.31,43.33,43.22,43.22,31464.0
2024-09-05 13:30:00,43.2,43.63,43.2,43.63,73292.0,43.2,43.63,43.2,43.63,73292.0
2024-09-05 14:00:00,43.64,43.66,43.53,43.54,69478.0,43.64,43.66,43.53,43.54,69478.0
2024-09-05 14:30:00,43.55,43.71,43.53,43.6,32743.0,43.55,43.71,43.53,43.6,32743.0
2024-09-05 15:00:00,43.59,43.59,43.38,43.57,64574.0,43.59,43.59,43.38,43.57,64574.0
2024-09-05 15:30:00,43.56,43.66,43.4,43.62,210945.0,43.56,43.66,43.4,43.62,210945.0
2024-09-06 09:30:00,44.04,44.16,43.11,43.11,184411.0,44.04,44.16,43.11,43.11,184411.0
2024-09-06 10:00:00,43.11,43.12,42.49,42.49,116262.0,43.11,43.12,42.49,42.49,116262.0
2024-09-06 10:30:00,42.47,42.53,41.96,42.11,196088.0,42.47,42.53,41.96,42.11,196088.0
2024-09-06 11:00:00,42.11,42.54,41.86,41.92,232838.0,42.11,42.54,41.86,41.92,232838.0
2024-09-06 11:30:00,41.91,42.02,41.65,41.65,124799.0,41.91,42.02,41.65,41.65,124799.0
2024-09-06 12:00:00,41.65,41.74,41.49,41.49,90204.0,41.65,41.74,41.49,41.49,90204.0
2024-09-06 12:30:00,41.48,41.63,41.37,41.47,141567.0,41.48,41.63,41.37,41.47,141567.0
2024-09-06 13:00:00,41.48,41.92,41.44,41.83,102444.0,41.48,41.92,41.44,41.83,102444.0
2024-09-06 13:30:00,41.81,41.88,41.72,41.79,72467.0,41.81,41.88,41.72,41.79,72467.0
2024-09-06 14:00:00,41.77,41.79,41.52,41.56,54885.0,41.77,41.79,41.52,41.56,54885.0
2024-09-06 14:30:00,41.56,41.72,41.53,41.7,126571.0,41.56,41.72,41.53,41.7,126571.0
2024-09-06 15:00:00,41.71,41.86,41.71,41.78,198880.0,41.71,41.86,41.71,41.78,198880.0
2024-09-06 15:30:00,41.78,41.84,41.58,41.61,250097.0,41.78,41.84,41.58,41.61,250097.0
2024-09-09 09:30:00,42.2,42.93,42.08,42.88,220779.0,42.2,42.93,42.08,42.88,220779.0
2024-09-09 10:00:00,42.89,43.06,42.84,42.85,119994.0,42.89,43.06,42.84,42.85,119994.0
2024-09-09 10:30:00,42.84,42.84,42.27,42.27,88687.0,42.84,42.84,42.27,42.27,88687.0
2024-09-09 11:00:00,42.27,42.39,42.18,42.38,49634.0,42.27,42.39,42.18,42.38,49634.0
2024-09-09 11:30:00,42.36,42.57,42.32,42.57,46109.0,42.36,42.57,42.32,42.57,46109.0
2024-09-09 12:00:00,42.56,42.8,42.52,42.78,34631.0,42.56,42.8,42.52,42.78,34631.0
2024-09-09 12:30:00,42.77,42.89,42.73,42.87,29216.0,42.77,42.89,42.73,42.87,29216.0
2024-09-09 13:00:00,42.87,42.94,42.85,42.89,20921.0,42.87,42.94,42.85,42.89,20921.0
2024-09-09 13:30:00,42.88,42.88,42.61,42.62,53416.0,42.88,42.88,42.61,42.62,53416.0
2024-09-09 14:00:00,42.63,42.68,42.57,42.57,57143.0,42.63,42.68,42.57,42.57,57143.0
2024-09-09 14:30:00,42.56,42.59,42.43,42.49,48987.0,42.56,42.59,42.43,42.49,48987.0
2024-09-09 15:00:00,42.48,42.62,42.42,42.62,65344.0,42.48,42.62,42.42,42.62,65344.0
2024-09-09 15:30:00,42.59,42.65,42.48,42.63,153889.0,42.59,42.65,42.48,42.63,153889.0
2024-09-10 09:30:00,42.94,42.96,42.4,42.55,243404.0,42.94,42.96,42.4,42.55,243404.0
2024-09-10 10:00:00,42.55,42.65,42.24,42.53,152252.0,42.55,42.65,42.24,42.53,152252.0
2024-09-10 10:30:00,42.53,42.61,42.35,42.6,88850.0,42.53,42.61,42.35,42.6,88850.0
2024-09-10 11:00:00,42.59,42.84,42.51,42.82,62224.0,42.59,42.84,42.51,42.82,62224.0
2024-09-10 11:30:00,42.83,42.85,42.32,42.32,92607.0,42.83,42.85,42.32,42.32,92607.0
2024-09-10 12:00:00,42.32,42.36,42.18,42.25,64584.0,42.32,42.36,42.18,42.25,64584.0
2024-09-10 12:30:00,42.25,42.49,42.24,42.4,24201.0,42.25,42.49,42.24,42.4,24201.0
2024-09-10 13:00:00,42.35,42.71,42.35,42.67,53752.0,42.35,42.71,42.35,42.67,53752.0
2024-09-10 13:30:00,42.64,42.86,42.63,42.8,30003.0,42.64,42.86,42.63,42.8,30003.0
2024-09-10 14:00:00,42.81,43.04,42.81,43.04,84872.0,42.81,43.04,42.81,43.04,84872.0
2024-09-10 14:30:00,43.03,43.12,43.01,43.05,44218.0,43.03,43.12,43.01,43.05,44218.0
2024-09-10 15:00:00,43.04,43.25,43.02,43.25,87351.0,43.04,43.25,43.02,43.25,87351.0
2024-09-10 15:30:00,43.25,43.29,43.09,43.28,191610.0,43.25,43.29,43.09,43.28,191610.0
2024-09-11 09:30:00,43.13,43.27,42.85,43.17,270563.0,43.13,43.27,42.85,43.17,270563.0
2024-09-11 10:00:00,43.15,43.27,42.71,42.71,129279.0,43.15,43.27,42.71,42.71,129279.0
2024-09-11 10:30:00,42.71,42.75,42.5,42.73,93643.0,42.71,42.75,42.5,42.73,93643.0
2024-09-11 11:00:00,42.73,43.02,42.62,42.95,85863.0,42.73,43.02,42.62,42.95,85863.0
2024-09-11 11:30:00,42.95,43.27,42.91,43.1,78659.0,42.95,43.27,42.91,43.1,78659.0
2024-09-11 12:00:00,43.11,43.37,43.11,43.34,95878.0,43.11,43.37,43.11,43.34,95878.0
2024-09-11 12:30:00,43.36,43.42,43.27,43.35,53276.0,43.36,43.42,43.27,43.35,53276.0
2024-09-11 13:00:00,43.36,43.68,43.35,43.64,57833.0,43.36,43.68,43.35,43.64,57833.0
2024-09-11 13:30:00,43.65,43.88,43.6,43.75,42770.0,43.65,43.88,43.6,43.75,42770.0
2024-09-11 14:00:00,43.74,43.98,43.74,43.98,40210.0,43.74,43.98,43.74,43.98,40210.0
2024-09-11 14:30:00,43.99,44.18,43.89,43.91,127173.0,43.99,44.18,43.89,43.91,127173.0
2024-09-11 15:00:00,43.9,44.09,43.83,44.06,113726.0,43.9,44.09,43.83,44.06,113726.0
2024-09-11 15:30:00,44.06,44.27,44.02,44.22,310093.0,44.06,44.27,44.02,44.22,310093.0
2024-09-12 09:30:00,44.43,44.64,43.97,44.3,153574.0,44.43,44.64,43.97,44.3,153574.0
2024-09-12 10:00:00,44.34,44.5,44.06,44.44,84118.0,44.34,44.5,44.06,44.44,84118.0
2024-09-12 10:30:00,44.49,44.52,44.13,44.13,70889.0,44.49,44.52,44.13,44.13,70889.0
2024-09-12 11:00:00,44.14,44.55,44.09,44.39,60503.0,44.14,44.55,44.09,44.39,60503.0
2024-09-12 11:30:00,44.36,44.59,44.34,44.46,34509.0,44.36,44.59,44.34,44.46,34509.0
2024-09-12 12:00:00,44.47,44.7,44.47,44.67,44057.0,44.47,44.7,44.47,44.67,44057.0
2024-09-12 12:30:00,44.69,44.92,44.63,44.89,30023.0,44.69,44.92,44.63,44.89,30023.0
2024-09-12 13:00:00,44.91,44.98,44.87,44.94,22258.0,44.91,44.98,44.87,44.94,22258.0
2024-09-12 13:30:00,44.96,45.17,44.9,45.12,50052.0,44.96,45.17,44.9,45.12,50052.0
2024-09-12 14:00:00,45.13,45.19,45.0,45.15,29861.0,45.13,45.19,45.0,45.15,29861.0
2024-09-12 14:30:00,45.17,45.18,44.78,45.05,51072.0,45.17,45.18,44.78,45.05,51072.0
2024-09-12 15:00:00,45.05,45.15,45.0,45.06,49191.0,45.05,45.15,45.0,45.06,49191.0
2024-09-12 15:30:00,45.06,45.06,44.84,44.96,169751.0,45.06,45.06,44.84,44.96,169751.0
2024-09-13 09:30:00,45.07,45.64,45.07,45.56,248721.0,45.07,45.64,45.07,45.56,248721.0
2024-09-13 10:00:00,45.57,45.72,45.28,45.54,142572.0,45.57,45.72,45.28,45.54,142572.0
2024-09-13 10:30:00,45.54,45.78,45.39,45.65,119582.0,45.54,45.78,45.39,45.65,119582.0
2024-09-13 11:00:00,45.65,45.79,45.58,45.75,59832.0,45.65,45.79,45.58,45.75,59832.0
2024-09-13 11:30:00,45.76,45.85,45.7,45.75,51139.0,45.76,45.85,45.7,45.75,51139.0
2024-09-13 12:00:00,45.74,45.81,45.6,45.67,42524.0,45.74,45.81,45.6,45.67,42524.0
2024-09-13 12:30:00,45.66,45.74,45.53,45.73,46017.0,45.66,45.74,45.53,45.73,46017.0
2024-09-13 13:00:00,45.72,45.76,45.68,45.74,31481.0,45.72,45.76,45.68,45.74,31481.0
2024-09-13 13:30:00,45.75,45.81,45.65,45.74,34132.0,45.75,45.81,45.65,45.74,34132.0
2024-09-13 14:00:00,45.75,45.81,45.57,45.62,78569.0,45.75,45.81,45.57,45.62,78569.0
2024-09-13 14:30:00,45.61,45.77,45.57,45.71,58479.0,45.61,45.77,45.57,45.71,58479.0
2024-09-13 15:00:00,45.7,45.76,45.58,45.73,68075.0,45.7,45.76,45.58,45.73,68075.0
2024-09-13 15:30:00,45.74,45.81,45.66,45.73,202438.0,45.74,45.81,45.66,45.73,202438.0
2024-09-16 09:30:00,45.53,45.57,45.08,45.42,114142.0,45.53,45.57,45.08,45.42,114142.0
2024-09-16 10:00:00,45.44,45.56,45.25,45.31,61905.0,45.44,45.56,45.25,45.31,61905.0
2024-09-16 10:30:00,45.3,45.43,44.97,45.37,90692.0,45.3,45.43,44.97,45.37,90692.0
2024-09-16 11:00:00,45.36,45.75,45.26,45.69,54370.0,45.36,45.75,45.26,45.69,54370.0
2024-09-16 11:30:00,45.67,45.76,45.59,45.71,34403.0,45.67,45.76,45.59,45.71,34403.0
2024-09-16 12:00:00,45.72,45.76,45.55,45.73,24851.0,45.72,45.76,45.55,45.73,24851.0
2024-09-16 12:30:00,45.73,45.74,45.63,45.66,31601.0,45.73,45.74,45.63,45.66,31601.0
2024-09-16 13:00:00,45.65,45.71,45.61,45.67,39049.0,45.65,45.71,45.61,45.67,39049.0
2024-09-16 13:30:00,45.71,45.93,45.71,45.9,39864.0,45.71,45.93,45.71,45.9,39864.0
2024-09-16 14:00:00,45.9,45.9,45.78,45.82,22777.0,45.9,45.9,45.78,45.82,22777.0
2024-09-16 14:30:00,45.83,45.83,45.73,45.8,34472.0,45.83,45.83,45.73,45.8,34472.0
2024-09-16 15:00:00,45.81,45.82,45.68,45.75,72247.0,45.81,45.82,45.68,45.75,72247.0
2024-09-16 15:30:00,45.75,45.76,45.63,45.68,122622.0,45.75,45.76,45.63,45.68,122622.0
2024-09-17 09:30:00,46.24,46.3,46.06,46.25,132112.0,46.24,46.3,46.06,46.25,132112.0
2024-09-17 10:00:00,46.26,46.61,46.23,46.51,122310.0,46.26,46.61,46.23,46.51,122310.0
2024-09-17 10:30:00,46.54,46.66,46.34,46.41,80086.0,46.54,46.66,46.34,46.41,80086.0
2024-09-17 11:00:00,46.42,46.7,46.38,46.65,63297.0,46.42,46.7,46.38,46.65,63297.0
2024-09-17 11:30:00,46.64,46.73,46.57,46.69,113328.0,46.64,46.73,46.57,46.69,113328.0
2024-09-17 12:00:00,46.67,46.73,46.23,46.38,71195.0,46.67,46.73,46.23,46.38,71195.0
2024-09-17 12:30:00,46.37,46.41,45.99,46.03,83145.0,46.37,46.41,45.99,46.03,83145.0
2024-09-17 13:00:00,46.03,46.27,45.91,46.23,44585.0,46.03,46.27,45.91,46.23,44585.0
2024-09-17 13:30:00,46.22,46.28,45.95,46.2,62681.0,46.22,46.28,45.95,46.2,62681.0
2024-09-17 14:00:00,46.19,46.29,46.03,46.14,41053.0,46.19,46.29,46.03,46.14,41053.0
2024-09-17 14:30:00,46.13,46.23,46.04,46.12,63944.0,46.13,46.23,46.04,46.12,63944.0
2024-09-17 15:00:00,46.11,46.15,45.88,46.05,42731.0,46.11,46.15,45.88,46.05,42731.0
2024-09-17 15:30:00,46.03,46.07,45.93,46.05,119894.0,46.03,46.07,45.93,46.05,119894.0
2024-09-18 09:30:00,46.13,46.46,46.13,46.37,91354.0,46.13,46.46,46.13,46.37,91354.0
2024-09-18 10:00:00,46.36,46.41,46.22,46.39,46874.0,46.36,46.41,46.22,46.39,46874.0
2024-09-18 10:30:00,46.39,46.56,46.28,46.51,42267.0,46.39,46.56,46.28,46.51,42267.0
2024-09-18 11:00:00,46.51,46.6,46.16,46.23,38609.0,46.51,46.6,46.16,46.23,38609.0
2024-09-18 11:30:00,46.22,46.22,46.0,46.0,39101.0,46.22,46.22,46.0,46.0,39101.0
2024-09-18 12:00:00,45.95,46.23,45.92,46.22,33882.0,45.95,46.23,45.92,46.22,33882.0
2024-09-18 12:30:00,46.16,46.37,46.14,46.35,31417.0,46.16,46.37,46.14,46.35,31417.0
2024-09-18 13:00:00,46.34,46.34,46.17,46.29,19576.0,46.34,46.34,46.17,46.29,19576.0
2024-09-18 13:30:00,46.3,46.4,46.24,46.31,99873.0,46.3,46.4,46.24,46.31,99873.0
2024-09-18 14:00:00,46.28,47.34,46.13,47.2,581428.0,46.28,47.34,46.13,47.2,581428.0
2024-09-18 14:30:00,47.22,47.64,46.8,46.92,388691.0,47.22,47.64,46.8,46.92,388691.0
2024-09-18 15:00:00,46.8,46.84,46.21,46.69,383091.0,46.8,46.84,46.21,46.69,383091.0
2024-09-18 15:30:00,46.69,46.81,46.13,46.18,434815.0,46.69,46.81,46.13,46.18,434815.0
2024-09-19 09:30:00,47.69,47.75,47.16,47.45,183226.0,47.69,47.75,47.16,47.45,183226.0
2024-09-19 10:00:00,47.47,47.74,47.45,47.72,97560.0,47.47,47.74,47.45,47.72,97560.0
2024-09-19 10:30:00,47.72,47.94,47.62,47.66,133303.0,47.72,47.94,47.62,47.66,133303.0
2024-09-19 11:00:00,47.66,48.04,47.63,48.03,127189.0,47.66,48.04,47.63,48.03,127189.0
2024-09-19 11:30:00,48.02,48.11,47.88,47.91,55415.0,48.02,48.11,47.88,47.91,55415.0
2024-09-19 12:00:00,47.9,47.99,47.76,47.83,34163.0,47.9,47.99,47.76,47.83,34163.0
2024-09-19 12:30:00,47.84,47.84,47.74,47.81,32325.0,47.84,47.84,47.74,47.81,32325.0
2024-09-19 13:00:00,47.82,47.82,47.66,47.66,31192.0,47.82,47.82,47.66,47.66,31192.0
2024-09-19 13:30:00,47.67,47.79,47.62,47.73,85306.0,47.67,47.79,47.62,47.73,85306.0
2024-09-19 14:00:00,47.72,47.75,47.52,47.67,58074.0,47.72,47.75,47.52,47.67,58074.0
2024-09-19 14:30:00,47.68,47.71,47.5,47.58,66825.0,47.68,47.71,47.5,47.58,66825.0
2024-09-19 15:00:00,47.56,47.56,47.22,47.33,92360.0,47.56,47.56,47.22,47.33,92360.0
2024-09-19 15:30:00,47.32,47.43,47.27,47.41,186598.0,47.32,47.43,47.27,47.41,186598.0
2024-09-20 09:30:00,47.1,47.22,46.86,46.9,123803.0,47.1,47.22,46.86,46.9,123803.0
2024-09-20 10:00:00,46.9,46.94,46.59,46.79,105916.0,46.9,46.94,46.59,46.79,105916.0
2024-09-20 10:30:00,46.78,46.79,46.52,46.56,68226.0,46.78,46.79,46.52,46.56,68226.0
2024-09-20 11:00:00,46.55,46.58,46.31,46.55,93331.0,46.55,46.58,46.31,46.55,93331.0
2024-09-20 11:30:00,46.54,46.87,46.49,46.84,80031.0,46.54,46.87,46.49,46.84,80031.0
2024-09-20 12:00:00,46.84,46.95,46.8,46.86,66797.0,46.84,46.95,46.8,46.86,66797.0
2024-09-20 12:30:00,46.84,46.9,46.79,46.85,23635.0,46.84,46.9,46.79,46.85,23635.0
2024-09-20 13:00:00,46.86,46.89,46.74,46.76,27499.0,46.86,46.89,46.74,46.76,27499.0
2024-09-20 13:30:00,46.75,46.88,46.75,46.77,27849.0,46.75,46.88,46.75,46.77,27849.0
2024-09-20 14:00:00,46.77,46.84,46.65,46.79,43900.0,46.77,46.84,46.65,46.79,43900.0
2024-09-20 14:30:00,46.78,46.96,46.73,46.95,62725.0,46.78,46.96,46.73,46.95,62725.0
2024-09-20 15:00:00,46.95,47.13,46.92,47.08,84310.0,46.95,47.13,46.92,47.08,84310.0
2024-09-20 15:30:00,47.07,47.16,46.88,46.88,239404.0,47.07,47.16,46.88,46.88,239404.0
2024-09-23 09:30:00,47.15,47.36,46.92,47.13,150350.0,47.15,47.36,46.92,47.13,150350.0
2024-09-23 10:00:00,47.16,47.22,47.04,47.11,41200.0,47.16,47.22,47.04,47.11,41200.0
2024-09-23 10:30:00,47.13,47.16,46.91,47.03,61836.0,47.13,47.16,46.91,47.03,61836.0
2024-09-23 11:00:00,47.02,47.03,46.86,46.97,46794.0,47.02,47.03,46.86,46.97,46794.0
2024-09-23 11:30:00,46.98,47.21,46.96,47.14,41763.0,46.98,47.21,46.96,47.14,41763.0
2024-09-23 12:00:00,47.13,47.13,46.9,46.94,39686.0,47.13,47.13,46.9,46.94,39686.0
2024-09-23 12:30:00,46.92,47.12,46.87,47.11,51081.0,46.92,47.12,46.87,47.11,51081.0
2024-09-23 13:00:00,47.1,47.12,47.02,47.11,45287.0,47.1,47.12,47.02,47.11,45287.0
2024-09-23 13:30:00,47.11,47.22,47.1,47.15,30911.0,47.11,47.22,47.1,47.15,30911.0
2024-09-23 14:00:00,47.15,47.15,47.08,47.12,33720.0,47.15,47.15,47.08,47.12,33720.0
2024-09-23 14:30:00,47.11,47.14,47.06,47.06,23263.0,47.11,47.14,47.06,47.06,23263.0
2024-09-23 15:00:00,47.05,47.15,47.03,47.08,53192.0,47.05,47.15,47.03,47.08,53192.0
2024-09-23 15:30:00,47.07,47.08,46.91,46.95,171380.0,47.07,47.08,46.91,46.95,171380.0
2024-09-24 09:30:00,47.24,47.53,47.06,47.16,108429.0,47.24,47.53,47.06,47.16,108429.0
2024-09-24 10:00:00,47.15,47.15,46.65,46.71,102160.0,47.15,47.15,46.65,46.71,102160.0
2024-09-24 10:30:00,46.69,47.01,46.53,46.98,64438.0,46.69,47.01,46.53,46.98,64438.0
2024-09-24 11:00:00,46.97,47.12,46.92,47.03,40994.0,46.97,47.12,46.92,47.03,40994.0
2024-09-24 11:30:00,47.02,47.16,46.94,47.04,40201.0,47.02,47.16,46.94,47.04,40201.0
2024-09-24 12:00:00,47.06,47.14,47.0,47.04,23261.0,47.06,47.14,47.0,47.04,23261.0
2024-09-24 12:30:00,47.03,47.08,47.0,47.02,20323.0,47.03,47.08,47.0,47.02,20323.0
2024-09-24 13:00:00,47.01,47.2,47.0,47.16,20040.0,47.01,47.2,47.0,47.16,20040.0
2024-09-24 13:30:00,47.18,47.34,47.18,47.32,15851.0,47.18,47.34,47.18,47.32,15851.0
2024-09-24 14:00:00,47.31,47.38,47.25,47.28,20191.0,47.31,47.38,47.25,47.28,20191.0
2024-09-24 14:30:00,47.27,47.37,47.18,47.29,23238.0,47.27,47.37,47.18,47.29,23238.0
2024-09-24 15:00:00,47.3,47.4,47.3,47.35,58239.0,47.3,47.4,47.3,47.35,58239.0
2024-09-24 15:30:00,47.35,47.49,47.29,47.46,155523.0,47.35,47.49,47.29,47.46,155523.0
2024-09-25 09:30:00,47.35,47.57,47.26,47.46,98800.0,47.35,47.57,47.26,47.46,98800.0
2024-09-25 10:00:00,47.47,47.55,47.32,47.38,42199.0,47.47,47.55,47.32,47.38,42199.0
2024-09-25 10:30:00,47.38,47.51,47.32,47.34,59694.0,47.38,47.51,47.32,47.34,59694.0
2024-09-25 11:00:00,47.33,47.35,47.19,47.19,41029.0,47.33,47.35,47.19,47.19,41029.0
2024-09-25 11:30:00,47.17,47.35,47.17,47.22,29366.0,47.17,47.35,47.17,47.22,29366.0
2024-09-25 12:00:00,47.23,47.3,47.15,47.27,38508.0,47.23,47.3,47.15,47.27,38508.0
2024-09-25 12:30:00,47.27,47.27,47.09,47.09,79991.0,47.27,47.27,47.09,47.09,79991.0
2024-09-25 13:00:00,47.09,47.16,47.01,47.16,65768.0,47.09,47.16,47.01,47.16,65768.0
2024-09-25 13:30:00,47.16,47.18,46.86,47.04,73475.0,47.16,47.18,46.86,47.04,73475.0
2024-09-25 14:00:00,47.04,47.05,46.87,46.97,73904.0,47.04,47.05,46.87,46.97,73904.0
2024-09-25 14:30:00,46.98,47.01,46.95,46.99,98340.0,46.98,47.01,46.95,46.99,98340.0
2024-09-25 15:00:00,46.97,47.02,46.91,46.93,49340.0,46.97,47.02,46.91,46.93,49340.0
2024-09-25 15:30:00,46.92,46.92,46.79,46.88,225156.0,46.92,46.92,46.79,46.88,225156.0
2024-09-26 09:30:00,47.55,47.65,47.27,47.3,297085.0,47.55,47.65,47.27,47.3,297085.0
2024-09-26 10:00:00,47.31,47.49,47.05,47.08,165744.0,47.31,47.49,47.05,47.08,165744.0
2024-09-26 10:30:00,47.08,47.1,46.58,46.62,193242.0,47.08,47.1,46.58,46.62,193242.0
2024-09-26 11:00:00,46.6,46.93,46.48,46.93,143805.0,46.6,46.93,46.48,46.93,143805.0
2024-09-26 11:30:00,46.9,47.23,46.84,47.23,49695.0,46.9,47.23,46.84,47.23,49695.0
2024-09-26 12:00:00,47.22,47.22,46.99,47.05,31598.0,47.22,47.22,46.99,47.05,31598.0
2024-09-26 12:30:00,47.04,47.1,46.88,46.88,29359.0,47.04,47.1,46.88,46.88,29359.0
2024-09-26 13:00:00,46.88,46.94,46.71,46.86,72337.0,46.88,46.94,46.71,46.86,72337.0
2024-09-26 13:30:00,46.86,46.99,46.84,46.99,40410.0,46.86,46.99,46.84,46.99,40410.0
2024-09-26 14:00:00,46.99,47.07,46.95,47.07,39779.0,46.99,47.07,46.95,47.07,39779.0
2024-09-26 14:30:00,47.06,47.17,46.99,47.15,33054.0,47.06,47.17,46.99,47.15,33054.0
2024-09-26 15:00:00,47.14,47.27,47.09,47.22,63290.0,47.14,47.27,47.09,47.22,63290.0
2024-09-26 15:30:00,47.21,47.33,47.15,47.25,240799.0,47.21,47.33,47.15,47.25,240799.0
2024-09-27 09:30:00,47.62,47.78,47.53,47.6,99829.0,47.62,47.78,47.53,47.6,99829.0
2024-09-27 10:00:00,47.62,47.75,47.41,47.62,109511.0,47.62,47.75,47.41,47.62,109511.0
2024-09-27 10:30:00,47.62,47.9,47.55,47.71,73578.0,47.62,47.9,47.55,47.71,73578.0
2024-09-27 11:00:00,47.71,47.76,47.6,47.72,32472.0,47.71,47.76,47.6,47.72,32472.0
2024-09-27 11:30:00,47.71,47.87,47.66,47.81,39226.0,47.71,47.87,47.66,47.81,39226.0
2024-09-27 12:00:00,47.81,47.92,47.8,47.88,61682.0,47.81,47.92,47.8,47.88,61682.0
2024-09-27 12:30:00,47.87,47.98,47.84,47.96,49099.0,47.87,47.98,47.84,47.96,49099.0
2024-09-27 13:00:00,47.95,48.02,47.83,47.97,53728.0,47.95,48.02,47.83,47.97,53728.0
2024-09-27 13:30:00,47.97,48.06,47.87,48.06,42303.0,47.97,48.06,47.87,48.06,42303.0
2024-09-27 14:00:00,48.05,48.07,47.77,47.77,34987.0,48.05,48.07,47.77,47.77,34987.0
2024-09-27 14:30:00,47.77,47.97,47.65,47.93,60471.0,47.77,47.97,47.65,47.93,60471.0
2024-09-27 15:00:00,47.93,47.93,47.8,47.87,45411.0,47.93,47.93,47.8,47.87,45411.0
2024-09-27 15:30:00,47.87,47.89,47.74,47.88,106183.0,47.87,47.89,47.74,47.88,106183.0
2024-09-30 09:30:00,47.6,48.06,47.54,47.79,176029.0,47.6,48.06,47.54,47.79,176029.0
2024-09-30 10:00:00,47.79,47.97,47.5,47.56,84844.0,47.79,47.97,47.5,47.56,84844.0
2024-09-30 10:30:00,47.56,47.71,47.39,47.41,94920.0,47.56,47.71,47.39,47.41,94920.0
2024-09-30 11:00:00,47.4,47.63,47.38,47.54,64003.0,47.4,47.63,47.38,47.54,64003.0
2024-09-30 11:30:00,47.53,47.56,47.3,47.38,68820.0,47.53,47.56,47.3,47.38,68820.0
2024-09-30 12:00:00,47.37,47.56,47.37,47.56,62414.0,47.37,47.56,47.37,47.56,62414.0
2024-09-30 12:30:00,47.55,47.62,47.5,47.56,89509.0,47.55,47.62,47.5,47.56,89509.0
2024-09-30 13:00:00,47.54,47.57,47.46,47.49,32370.0,47.54,47.57,47.46,47.49,32370.0
2024-09-30 13:30:00,47.49,47.61,47.47,47.59,33574.0,47.49,47.61,47.47,47.59,33574.0
2024-09-30 14:00:00,47.6,47.61,47.03,47.13,142172.0,47.6,47.61,47.03,47.13,142172.0
2024-09-30 14:30:00,47.1,47.46,47.03,47.33,99768.0,47.1,47.46,47.03,47.33,99768.0
2024-09-30 15:00:00,47.31,47.37,47.23,47.34,99960.0,47.31,47.37,47.23,47.34,99960.0
2024-09-30 15:30:00,47.34,47.57,47.25,47.52,168759.0,47.34,47.57,47.25,47.52,168759.0
2024-10-01 09:30:00,47.66,47.76,46.7,46.84,156397.0,47.66,47.76,46.7,46.84,156397.0
2024-10-01 10:00:00,46.8,47.05,46.0,46.04,276527.0,46.8,47.05,46.0,46.04,276527.0
2024-10-01 10:30:00,46.03,46.23,45.88,46.18,143463.0,46.03,46.23,45.88,46.18,143463.0
2024-10-01 11:00:00,46.18,46.21,45.71,45.94,140996.0,46.18,46.21,45.71,45.94,140996.0
2024-10-01 11:30:00,45.93,46.24,45.91,46.1,137044.0,45.93,46.24,45.91,46.1,137044.0
2024-10-01 12:00:00,46.09,46.33,46.06,46.26,60180.0,46.09,46.33,46.06,46.26,60180.0
2024-10-01 12:30:00,46.24,46.29,45.94,46.15,142850.0,46.24,46.29,45.94,46.15,142850.0
2024-10-01 13:00:00,46.14,46.14,45.67,45.72,123716.0,46.14,46.14,45.67,45.72,123716.0
2024-10-01 13:30:00,45.72,46.21,45.7,46.16,102259.0,45.72,46.21,45.7,46.16,102259.0
2024-10-01 14:00:00,46.18,46.51,46.18,46.51,149528.0,46.18,46.51,46.18,46.51,149528.0
2024-10-01 14:30:00,46.49,46.51,46.33,46.43,128294.0,46.49,46.51,46.33,46.43,128294.0
2024-10-01 15:00:00,46.43,46.49,46.36,46.44,87778.0,46.43,46.49,46.36,46.44,87778.0
2024-10-01 15:30:00,46.43,46.43,46.16,46.19,253132.0,46.43,46.43,46.16,46.19,253132.0
2024-10-02 09:30:00,45.75,45.87,45.47,45.65,147372.0,45.75,45.87,45.47,45.65,147372.0
2024-10-02 10:00:00,45.65,45.98,45.65,45.85,94635.0,45.65,45.98,45.65,45.85,94635.0
2024-10-02 10:30:00,45.84,46.14,45.79,45.83,95192.0,45.84,46.14,45.79,45.83,95192.0
2024-10-02 11:00:00,45.83,46.12,45.82,46.01,52474.0,45.83,46.12,45.82,46.01,52474.0
2024-10-02 11:30:00,46.03,46.11,45.9,46.04,35571.0,46.03,46.11,45.9,46.04,35571.0
2024-10-02 12:00:00,46.05,46.13,45.92,46.05,28389.0,46.05,46.13,45.92,46.05,28389.0
2024-10-02 12:30:00,46.01,46.01,45.75,45.75,17763.0,46.01,46.01,45.75,45.75,17763.0
2024-10-02 13:00:00,45.74,45.87,45.73,45.85,35529.0,45.74,45.87,45.73,45.85,35529.0
2024-10-02 13:30:00,45.84,45.93,45.67,45.92,66601.0,45.84,45.93,45.67,45.92,66601.0
2024-10-02 14:00:00,45.94,45.95,45.77,45.85,53555.0,45.94,45.95,45.77,45.85,53555.0
2024-10-02 14:30:00,45.86,45.94,45.8,45.91,45509.0,45.86,45.94,45.8,45.91,45509.0
2024-10-02 15:00:00,45.9,45.9,45.79,45.88,36300.0,45.9,45.9,45.79,45.88,36300.0
2024-10-02 15:30:00,45.88,45.91,45.82,45.88,108252.0,45.88,45.91,45.82,45.88,108252.0
2024-10-03 09:30:00,45.4,45.82,45.39,45.69,90126.0,45.4,45.82,45.39,45.69,90126.0
2024-10-03 10:00:00,45.66,46.01,45.34,45.41,118627.0,45.66,46.01,45.34,45.41,118627.0
2024-10-03 10:30:00,45.37,45.55,45.18,45.27,119303.0,45.37,45.55,45.18,45.27,119303.0
2024-10-03 11:00:00,45.27,45.46,45.21,45.46,59652.0,45.27,45.46,45.21,45.46,59652.0
2024-10-03 11:30:00,45.45,45.66,45.45,45.58,46340.0,45.45,45.66,45.45,45.58,46340.0
2024-10-03 12:00:00,45.57,45.59,45.48,45.53,29125.0,45.57,45.59,45.48,45.53,29125.0
2024-10-03 12:30:00,45.52,45.52,45.21,45.23,93602.0,45.52,45.52,45.21,45.23,93602.0
2024-10-03 13:00:00,45.23,45.49,45.12,45.33,101467.0,45.23,45.49,45.12,45.33,101467.0
2024-10-03 13:30:00,45.33,45.42,45.25,45.31,56688.0,45.33,45.42,45.25,45.31,56688.0
2024-10-03 14:00:00,45.31,45.36,45.25,45.31,58034.0,45.31,45.36,45.25,45.31,58034.0
2024-10-03 14:30:00,45.3,45.35,45.22,45.28,32649.0,45.3,45.35,45.22,45.28,32649.0
2024-10-03 15:00:00,45.28,45.33,45.24,45.27,47569.0,45.28,45.33,45.24,45.27,47569.0
2024-10-03 15:30:00,45.27,45.41,45.22,45.38,193226.0,45.27,45.41,45.22,45.38,193226.0
2024-10-04 09:30:00,46.26,46.5,46.0,46.06,310914.0,46.26,46.5,46.0,46.06,310914.0
2024-10-04 10:00:00,46.05,46.08,45.66,45.76,93981.0,46.05,46.08,45.66,45.76,93981.0
2024-10-04 10:30:00,45.75,46.15,45.68,46.15,109636.0,45.75,46.15,45.68,46.15,109636.0
2024-10-04 11:00:00,46.18,46.28,45.91,45.94,68771.0,46.18,46.28,45.91,45.94,68771.0
2024-10-04 11:30:00,45.93,46.11,45.82,46.11,42778.0,45.93,46.11,45.82,46.11,42778.0
2024-10-04 12:00:00,46.12,46.23,46.03,46.2,33513.0,46.12,46.23,46.03,46.2,33513.0
2024-10-04 12:30:00,46.2,46.45,46.17,46.4,45826.0,46.2,46.45,46.17,46.4,45826.0
2024-10-04 13:00:00,46.39,46.45,46.27,46.27,64090.0,46.39,46.45,46.27,46.27,64090.0
2024-10-04 13:30:00,46.26,46.4,46.14,46.25,52893.0,46.26,46.4,46.14,46.25,52893.0
2024-10-04 14:00:00,46.28,46.35,46.21,46.32,39221.0,46.28,46.35,46.21,46.32,39221.0
2024-10-04 14:30:00,46.32,46.34,46.27,46.34,27162.0,46.32,46.34,46.27,46.34,27162.0
2024-10-04 15:00:00,46.34,46.46,46.3,46.46,68114.0,46.34,46.46,46.3,46.46,68114.0
2024-10-04 15:30:00,46.45,46.55,46.4,46.53,199124.0,46.45,46.55,46.4,46.53,199124.0
2024-10-07 09:30:00,46.38,46.5,45.95,46.09,101737.0,46.38,46.5,45.95,46.09,101737.0
2024-10-07 10:00:00,46.08,46.45,46.02,46.43,57160.0,46.08,46.45,46.02,46.43,57160.0
2024-10-07 10:30:00,46.41,46.41,46.13,46.13,40809.0,46.41,46.41,46.13,46.13,40809.0
2024-10-07 11:00:00,46.11,46.11,45.92,46.05,31883.0,46.11,46.11,45.92,46.05,31883.0
2024-10-07 11:30:00,46.03,46.08,45.94,46.0,24743.0,46.03,46.08,45.94,46.0,24743.0
2024-10-07 12:00:00,45.99,46.16,45.96,46.14,26344.0,45.99,46.16,45.96,46.14,26344.0
2024-10-07 12:30:00,46.15,46.17,46.04,46.16,14227.0,46.15,46.17,46.04,46.16,14227.0
2024-10-07 13:00:00,46.16,46.23,46.1,46.13,16063.0,46.16,46.23,46.1,46.13,16063.0
2024-10-07 13:30:00,46.1,46.19,46.08,46.18,14642.0,46.1,46.19,46.08,46.18,14642.0
2024-10-07 14:00:00,46.19,46.19,46.05,46.13,32068.0,46.19,46.19,46.05,46.13,32068.0
2024-10-07 14:30:00,46.12,46.12,45.69,45.69,102687.0,46.12,46.12,45.69,45.69,102687.0
2024-10-07 15:00:00,45.7,45.94,45.68,45.89,82670.0,45.7,45.94,45.68,45.89,82670.0
2024-10-07 15:30:00,45.9,46.02,45.79,45.92,228483.0,45.9,46.02,45.79,45.92,228483.0
2024-10-08 09:30:00,45.64,46.21,45.63,46.19,113991.0,45.64,46.21,45.63,46.19,113991.0
2024-10-08 10:00:00,46.2,46.41,46.11,46.28,67294.0,46.2,46.41,46.11,46.28,67294.0
2024-10-08 10:30:00,46.29,46.53,46.25,46.43,85149.0,46.29,46.53,46.25,46.43,85149.0
2024-10-08 11:00:00,46.44,46.48,46.3,46.37,56173.0,46.44,46.48,46.3,46.37,56173.0
2024-10-08 11:30:00,46.38,46.52,46.32,46.52,24322.0,46.38,46.52,46.32,46.52,24322.0
2024-10-08 12:00:00,46.52,46.53,46.35,46.45,25786.0,46.52,46.53,46.35,46.45,25786.0
2024-10-08 12:30:00,46.44,46.55,46.41,46.51,35673.0,46.44,46.55,46.41,46.51,35673.0
2024-10-08 13:00:00,46.49,46.51,46.33,46.37,54812.0,46.49,46.51,46.33,46.37,54812.0
2024-10-08 13:30:00,46.35,46.51,46.34,46.51,32200.0,46.35,46.51,46.34,46.51,32200.0
2024-10-08 14:00:00,46.51,46.54,46.43,46.43,24224.0,46.51,46.54,46.43,46.43,24224.0
2024-10-08 14:30:00,46.43,46.57,46.41,46.56,33258.0,46.43,46.57,46.41,46.56,33258.0
2024-10-08 15:00:00,46.55,46.59,46.49,46.58,93231.0,46.55,46.59,46.49,46.58,93231.0
2024-10-08 15:30:00,46.57,46.66,46.55,46.63,120344.0,46.57,46.66,46.55,46.63,120344.0
2024-10-09 09:30:00,46.62,46.7,46.37,46.57,95194.0,46.62,46.7,46.37,46.57,95194.0
2024-10-09 10:00:00,46.55,46.9,46.53,46.81,79898.0,46.55,46.9,46.53,46.81,79898.0
2024-10-09 10:30:00,46.79,46.84,46.59,46.82,43313.0,46.79,46.84,46.59,46.82,43313.0
2024-10-09 11:00:00,46.82,46.91,46.74,46.85,36481.0,46.82,46.91,46.74,46.85,36481.0
2024-10-09 11:30:00,46.87,46.93,46.82,46.91,24651.0,46.87,46.93,46.82,46.91,24651.0
2024-10-09 12:00:00,46.88,46.88,46.67,46.86,30537.0,46.88,46.88,46.67,46.86,30537.0
2024-10-09 12:30:00,46.87,46.9,46.8,46.86,11647.0,46.87,46.9,46.8,46.86,11647.0
2024-10-09 13:00:00,46.85,46.88,46.8,46.81,21691.0,46.85,46.88,46.8,46.81,21691.0
2024-10-09 13:30:00,46.8,46.84,46.67,46.79,45831.0,46.8,46.84,46.67,46.79,45831.0
2024-10-09 14:00:00,46.81,46.81,46.62,46.74,28921.0,46.81,46.81,46.62,46.74,28921.0
2024-10-09 14:30:00,46.71,46.73,46.56,46.56,22681.0,46.71,46.73,46.56,46.56,22681.0
2024-10-09 15:00:00,46.57,46.62,46.54,46.59,47116.0,46.57,46.62,46.54,46.59,47116.0
2024-10-09 15:30:00,46.59,46.7,46.58,46.66,65403.0,46.59,46.7,46.58,46.66,65403.0
2024-10-10 09:30:00,45.97,45.97,45.46,45.82,244807.0,45.97,45.97,45.46,45.82,244807.0
2024-10-10 10:00:00,45.81,46.24,45.8,46.22,71979.0,45.81,46.24,45.8,46.22,71979.0
2024-10-10 10:30:00,46.21,46.24,46.03,46.19,30552.0,46.21,46.24,46.03,46.19,30552.0
2024-10-10 11:00:00,46.18,46.33,46.1,46.22,18958.0,46.18,46.33,46.1,46.22,18958.0
2024-10-10 11:30:00,46.21,46.43,46.17,46.43,17350.0,46.21,46.43,46.17,46.43,17350.0
2024-10-10 12:00:00,46.44,46.48,46.37,46.37,22464.0,46.44,46.48,46.37,46.37,22464.0
2024-10-10 12:30:00,46.31,46.46,46.27,46.33,36995.0,46.31,46.46,46.27,46.33,36995.0
2024-10-10 13:00:00,46.34,46.36,46.23,46.28,19340.0,46.34,46.36,46.23,46.28,19340.0
2024-10-10 13:30:00,46.28,46.33,46.09,46.27,32897.0,46.28,46.33,46.09,46.27,32897.0
2024-10-10 14:00:00,46.26,46.26,46.03,46.1,47789.0,46.26,46.26,46.03,46.1,47789.0
2024-10-10 14:30:00,46.1,46.29,46.1,46.29,25716.0,46.1,46.29,46.1,46.29,25716.0
2024-10-10 15:00:00,46.29,46.3,46.23,46.28,48416.0,46.29,46.3,46.23,46.28,48416.0
2024-10-10 15:30:00,46.27,46.27,46.11,46.16,168067.0,46.27,46.27,46.11,46.16,168067.0
2024-10-11 09:30:00,45.54,45.97,45.52,45.84,197112.0,45.54,45.97,45.52,45.84,197112.0
2024-10-11 10:00:00,45.8,46.12,45.75,45.98,91423.0,45.8,46.12,45.75,45.98,91423.0
2024-10-11 10:30:00,45.98,46.23,45.97,46.15,65674.0,45.98,46.23,45.97,46.15,65674.0
2024-10-11 11:00:00,46.15,46.36,46.15,46.36,36085.0,46.15,46.36,46.15,46.36,36085.0
2024-10-11 11:30:00,46.37,46.72,46.37,46.71,44870.0,46.37,46.72,46.37,46.71,44870.0
2024-10-11 12:00:00,46.71,46.79,46.66,46.76,44193.0,46.71,46.79,46.66,46.76,44193.0
2024-10-11 12:30:00,46.76,46.76,46.6,46.67,17667.0,46.76,46.76,46.6,46.67,17667.0
2024-10-11 13:00:00,46.68,46.76,46.6,46.76,11329.0,46.68,46.76,46.6,46.76,11329.0
2024-10-11 13:30:00,46.76,46.78,46.72,46.73,21924.0,46.76,46.78,46.72,46.73,21924.0
2024-10-11 14:00:00,46.73,46.73,46.62,46.66,29074.0,46.73,46.73,46.62,46.66,29074.0
2024-10-11 14:30:00,46.67,46.76,46.61,46.72,31670.0,46.67,46.76,46.61,46.72,31670.0
2024-10-11 15:00:00,46.7,46.76,46.69,46.75,51667.0,46.7,46.76,46.69,46.75,51667.0
2024-10-11 15:30:00,46.74,46.75,46.55,46.64,235843.0,46.74,46.75,46.55,46.64,235843.0
2024-10-14 09:30:00,46.91,46.96,46.39,46.6,170935.0,46.91,46.96,46.39,46.6,170935.0
2024-10-14 10:00:00,46.63,46.8,46.35,46.76,117748.0,46.63,46.8,46.35,46.76,117748.0
2024-10-14 10:30:00,46.75,47.09,46.67,46.97,111895.0,46.75,47.09,46.67,46.97,111895.0
2024-10-14 11:00:00,46.97,47.19,46.84,47.05,129695.0,46.97,47.19,46.84,47.05,129695.0
2024-10-14 11:30:00,47.05,47.23,46.99,47.18,66153.0,47.05,47.23,46.99,47.18,66153.0
2024-10-14 12:00:00,47.17,47.26,47.15,47.18,47285.0,47.17,47.26,47.15,47.18,47285.0
2024-10-14 12:30:00,47.19,47.32,47.16,47.24,34066.0,47.19,47.32,47.16,47.24,34066.0
2024-10-14 13:00:00,47.25,47.31,47.19,47.2,29715.0,47.25,47.31,47.19,47.2,29715.0
2024-10-14 13:30:00,47.19,47.25,47.18,47.24,20175.0,47.19,47.25,47.18,47.24,20175.0
2024-10-14 14:00:00,47.24,47.27,47.2,47.27,36093.0,47.24,47.27,47.2,47.27,36093.0
2024-10-14 14:30:00,47.27,47.33,47.25,47.26,31177.0,47.27,47.33,47.25,47.26,31177.0
2024-10-14 15:00:00,47.25,47.36,47.23,47.27,65972.0,47.25,47.36,47.23,47.27,65972.0
2024-10-14 15:30:00,47.27,47.45,47.27,47.37,176132.0,47.27,47.45,47.27,47.37,176132.0
2024-10-15 09:30:00,47.29,47.78,47.28,47.65,138588.0,47.29,47.78,47.28,47.65,138588.0
2024-10-15 10:00:00,47.66,47.76,47.15,47.19,120365.0,47.66,47.76,47.15,47.19,120365.0
2024-10-15 10:30:00,47.15,47.18,46.48,47.07,159884.0,47.15,47.18,46.48,47.07,159884.0
2024-10-15 11:00:00,47.07,47.24,46.93,47.22,70136.0,47.07,47.24,46.93,47.22,70136.0
2024-10-15 11:30:00,47.18,47.36,47.12,47.18,36072.0,47.18,47.36,47.12,47.18,36072.0
2024-10-15 12:00:00,47.17,47.47,47.16,47.39,67792.0,47.17,47.47,47.16,47.39,67792.0
2024-10-15 12:30:00,47.39,47.52,47.39,47.43,47169.0,47.39,47.52,47.39,47.43,47169.0
2024-10-15 13:00:00,47.44,47.49,47.23,47.27,52084.0,47.44,47.49,47.23,47.27,52084.0
2024-10-15 13:30:00,47.25,47.46,47.25,47.39,19734.0,47.25,47.46,47.25,47.39,19734.0
2024-10-15 14:00:00,47.38,47.54,47.36,47.43,39878.0,47.38,47.54,47.36,47.43,39878.0
2024-10-15 14:30:00,47.44,47.47,47.33,47.33,33751.0,47.44,47.47,47.33,47.33,33751.0
2024-10-15 15:00:00,47.35,47.4,47.2,47.34,65005.0,47.35,47.4,47.2,47.34,65005.0
2024-10-15 15:30:00,47.35,47.36,47.13,47.29,108166.0,47.35,47.36,47.13,47.29,108166.0
2024-10-16 09:30:00,47.56,47.84,47.09,47.18,138022.0,47.56,47.84,47.09,47.18,138022.0
2024-10-16 10:00:00,47.18,47.56,47.11,47.4,129532.0,47.18,47.56,47.11,47.4,129532.0
2024-10-16 10:30:00,47.41,47.57,47.21,47.52,130427.0,47.41,47.57,47.21,47.52,130427.0
2024-10-16 11:00:00,47.53,47.71,47.49,47.58,54912.0,47.53,47.71,47.49,47.58,54912.0
2024-10-16 11:30:00,47.57,47.65,47.54,47.58,40358.0,47.57,47.65,47.54,47.58,40358.0
2024-10-16 12:00:00,47.59,47.67,47.51,47.63,25225.0,47.59,47.67,47.51,47.63,25225.0
2024-10-16 12:30:00,47.64,47.64,47.53,47.61,20652.0,47.64,47.64,47.53,47.61,20652.0
2024-10-16 13:00:00,47.61,47.62,47.47,47.51,71107.0,47.61,47.62,47.47,47.51,71107.0
2024-10-16 13:30:00,47.5,47.62,47.5,47.52,24759.0,47.5,47.62,47.5,47.52,24759.0
2024-10-16 14:00:00,47.52,47.62,47.47,47.54,10493.0,47.52,47.62,47.47,47.54,10493.0
2024-10-16 14:30:00,47.53,47.57,47.48,47.54,31292.0,47.53,47.57,47.48,47.54,31292.0
2024-10-16 15:00:00,47.54,47.62,47.51,47.62,32861.0,47.54,47.62,47.51,47.62,32861.0
2024-10-16 15:30:00,47.61,47.71,47.6,47.68,102281.0,47.61,47.71,47.6,47.68,102281.0
2024-10-17 09:30:00,47.7,47.77,47.09,47.31,203440.0,47.7,47.77,47.09,47.31,203440.0
2024-10-17 10:00:00,47.34,47.42,47.02,47.14,84774.0,47.34,47.42,47.02,47.14,84774.0
2024-10-17 10:30:00,47.14,47.17,46.96,47.04,76981.0,47.14,47.17,46.96,47.04,76981.0
2024-10-17 11:00:00,47.04,47.16,46.92,47.16,63997.0,47.04,47.16,46.92,47.16,63997.0
2024-10-17 11:30:00,47.18,47.34,47.13,47.34,25193.0,47.18,47.34,47.13,47.34,25193.0
2024-10-17 12:00:00,47.35,47.35,47.22,47.34,25261.0,47.35,47.35,47.22,47.34,25261.0
2024-10-17 12:30:00,47.34,47.36,47.25,47.26,24584.0,47.34,47.36,47.25,47.26,24584.0
2024-10-17 13:00:00,47.27,47.37,47.25,47.37,30909.0,47.27,47.37,47.25,47.37,30909.0
2024-10-17 13:30:00,47.38,47.48,47.38,47.43,23871.0,47.38,47.48,47.38,47.43,23871.0
2024-10-17 14:00:00,47.44,47.46,47.12,47.14,38844.0,47.44,47.46,47.12,47.14,38844.0
2024-10-17 14:30:00,47.15,47.19,47.11,47.18,30041.0,47.15,47.19,47.11,47.18,30041.0
2024-10-17 15:00:00,47.19,47.2,47.09,47.09,45960.0,47.19,47.2,47.09,47.09,45960.0
2024-10-17 15:30:00,47.09,47.15,47.01,47.04,136386.0,47.09,47.15,47.01,47.04,136386.0
2024-10-18 09:30:00,47.38,47.8,47.31,47.67,226045.0,47.38,47.8,47.31,47.67,226045.0
2024-10-18 10:00:00,47.67,47.86,47.67,47.79,59439.0,47.67,47.86,47.67,47.79,59439.0
2024-10-18 10:30:00,47.79,47.8,47.6,47.65,38266.0,47.79,47.8,47.6,47.65,38266.0
2024-10-18 11:00:00,47.7,47.76,47.67,47.74,25082.0,47.7,47.76,47.67,47.74,25082.0
2024-10-18 11:30:00,47.76,47.81,47.69,47.69,19455.0,47.76,47.81,47.69,47.69,19455.0
2024-10-18 12:00:00,47.69,47.77,47.61,47.75,27559.0,47.69,47.77,47.61,47.75,27559.0
2024-10-18 12:30:00,47.75,47.79,47.72,47.72,36948.0,47.75,47.79,47.72,47.72,36948.0
2024-10-18 13:00:00,47.72,47.82,47.66,47.75,17546.0,47.72,47.82,47.66,47.75,17546.0
2024-10-18 13:30:00,47.76,47.86,47.76,47.82,42040.0,47.76,47.86,47.76,47.82,42040.0
2024-10-18 14:00:00,47.81,47.95,47.68,47.91,53332.0,47.81,47.95,47.68,47.91,53332.0
2024-10-18 14:30:00,47.91,48.03,47.89,48.0,83527.0,47.91,48.03,47.89,48.0,83527.0
2024-10-18 15:00:00,47.99,47.99,47.89,47.96,94378.0,47.99,47.99,47.89,47.96,94378.0
2024-10-18 15:30:00,47.95,48.03,47.91,48.03,258133.0,47.95,48.03,47.91,48.03,258133.0
2024-10-21 09:30:00,47.74,47.74,47.29,47.6,361815.0,47.74,47.74,47.29,47.6,361815.0
2024-10-21 10:00:00,47.59,47.77,47.49,47.49,72023.0,47.59,47.77,47.49,47.49,72023.0
2024-10-21 10:30:00,47.49,47.52,47.16,47.27,154530.0,47.49,47.52,47.16,47.27,154530.0
2024-10-21 11:00:00,47.27,47.27,47.0,47.0,187427.0,47.27,47.27,47.0,47.0,187427.0
2024-10-21 11:30:00,46.99,47.31,46.96,47.31,101201.0,46.99,47.31,46.96,47.31,101201.0
2024-10-21 12:00:00,47.32,47.34,47.16,47.17,97999.0,47.32,47.34,47.16,47.17,97999.0
2024-10-21 12:30:00,47.17,47.18,47.08,47.18,60980.0,47.17,47.18,47.08,47.18,60980.0
2024-10-21 13:00:00,47.18,47.23,47.13,47.17,30605.0,47.18,47.23,47.13,47.17,30605.0
2024-10-21 13:30:00,47.16,47.2,47.12,47.18,25194.0,47.16,47.2,47.12,47.18,25194.0
2024-10-21 14:00:00,47.17,47.19,47.07,47.17,45919.0,47.17,47.19,47.07,47.17,45919.0
2024-10-21 14:30:00,47.17,47.19,47.13,47.18,59744.0,47.17,47.19,47.13,47.18,59744.0
2024-10-21 15:00:00,47.18,47.37,47.18,47.32,59052.0,47.18,47.37,47.18,47.32,59052.0
2024-10-21 15:30:00,47.33,47.42,47.29,47.38,200427.0,47.33,47.42,47.29,47.38,200427.0
2024-10-22 09:30:00,47.06,47.26,46.93,47.0,99992.0,47.06,47.26,46.93,47.0,99992.0
2024-10-22 10:00:00,47.01,47.13,46.93,46.97,126849.0,47.01,47.13,46.93,46.97,126849.0
2024-10-22 10:30:00,46.98,47.15,46.98,47.08,83321.0,46.98,47.15,46.98,47.08,83321.0
2024-10-22 11:00:00,47.09,47.1,46.83,46.89,128264.0,47.09,47.1,46.83,46.89,128264.0
2024-10-22 11:30:00,46.89,47.03,46.88,47.01,254747.0,46.89,47.03,46.88,47.01,254747.0
2024-10-22 12:00:00,47.01,47.01,46.87,46.88,158614.0,47.01,47.01,46.87,46.88,158614.0
2024-10-22 12:30:00,46.89,47.02,46.86,47.0,37125.0,46.89,47.02,46.86,47.0,37125.0
2024-10-22 13:00:00,47.0,47.11,46.98,47.06,32175.0,47.0,47.11,46.98,47.06,32175.0
2024-10-22 13:30:00,47.05,47.22,47.05,47.22,73852.0,47.05,47.22,47.05,47.22,73852.0
2024-10-22 14:00:00,47.21,47.28,47.1,47.18,60542.0,47.21,47.28,47.1,47.18,60542.0
2024-10-22 14:30:00,47.17,47.17,47.05,47.06,38462.0,47.17,47.17,47.05,47.06,38462.0
2024-10-22 15:00:00,47.05,47.2,47.05,47.2,21356.0,47.05,47.2,47.05,47.2,21356.0
2024-10-22 15:30:00,47.21,47.23,47.13,47.15,145427.0,47.21,47.23,47.13,47.15,145427.0
2024-10-23 09:30:00,46.86,47.07,46.85,46.89,155581.0,46.86,47.07,46.85,46.89,155581.0
2024-10-23 10:00:00,46.89,46.9,46.46,46.66,124923.0,46.89,46.9,46.46,46.66,124923.0
2024-10-23 10:30:00,46.65,46.83,46.54,46.55,137157.0,46.65,46.83,46.54,46.55,137157.0
2024-10-23 11:00:00,46.54,46.58,46.22,46.22,183964.0,46.54,46.58,46.22,46.22,183964.0
2024-10-23 11:30:00,46.21,46.36,46.19,46.36,66253.0,46.21,46.36,46.19,46.36,66253.0
2024-10-23 12:00:00,46.36,46.36,46.06,46.06,77400.0,46.36,46.36,46.06,46.06,77400.0
2024-10-23 12:30:00,46.05,46.05,45.89,45.9,46417.0,46.05,46.05,45.89,45.9,46417.0
2024-10-23 13:00:00,45.91,45.91,45.58,45.77,111230.0,45.91,45.91,45.58,45.77,111230.0
2024-10-23 13:30:00,45.77,45.77,45.51,45.53,147594.0,45.77,45.77,45.51,45.53,147594.0
2024-10-23 14:00:00,45.52,45.54,45.35,45.54,85023.0,45.52,45.54,45.35,45.54,85023.0
2024-10-23 14:30:00,45.52,45.72,45.5,45.68,146838.0,45.52,45.72,45.5,45.68,146838.0
2024-10-23 15:00:00,45.66,45.77,45.6,45.74,180414.0,45.66,45.77,45.6,45.74,180414.0
2024-10-23 15:30:00,45.74,45.82,45.68,45.77,286519.0,45.74,45.82,45.68,45.77,286519.0
2024-10-24 09:30:00,46.93,47.23,46.69,47.22,394847.0,46.93,47.23,46.69,47.22,394847.0
2024-10-24 10:00:00,47.23,47.35,47.0,47.08,235209.0,47.23,47.35,47.0,47.08,235209.0
2024-10-24 10:30:00,47.13,47.25,46.91,46.98,135354.0,47.13,47.25,46.91,46.98,135354.0
2024-10-24 11:00:00,46.98,47.12,46.86,47.01,79211.0,46.98,47.12,46.86,47.01,79211.0
2024-10-24 11:30:00,47.01,47.06,46.82,46.93,83821.0,47.01,47.06,46.82,46.93,83821.0
2024-10-24 12:00:00,46.93,46.98,46.71,46.98,65909.0,46.93,46.98,46.71,46.98,65909.0
2024-10-24 12:30:00,46.98,47.08,46.95,47.02,51214.0,46.98,47.08,46.95,47.02,51214.0
2024-10-24 13:00:00,47.01,47.11,46.93,46.98,40004.0,47.01,47.11,46.93,46.98,40004.0
2024-10-24 13:30:00,46.97,47.1,46.97,47.0,59021.0,46.97,47.1,46.97,47.0,59021.0
2024-10-24 14:00:00,46.98,47.17,46.96,47.11,85448.0,46.98,47.17,46.96,47.11,85448.0
2024-10-24 14:30:00,47.11,47.2,47.03,47.2,44407.0,47.11,47.2,47.03,47.2,44407.0
2024-10-24 15:00:00,47.18,47.3,47.13,47.29,68758.0,47.18,47.3,47.13,47.29,68758.0
2024-10-24 15:30:00,47.28,47.41,47.28,47.39,212825.0,47.28,47.41,47.28,47.39,212825.0
2024-10-25 09:30:00,47.5,48.05,47.43,47.99,228114.0,47.5,48.05,47.43,47.99,228114.0
2024-10-25 10:00:00,48.02,48.2,47.97,48.18,110885.0,48.02,48.2,47.97,48.18,110885.0
2024-10-25 10:30:00,48.17,48.2,47.77,48.01,152117.0,48.17,48.2,47.77,48.01,152117.0
2024-10-25 11:00:00,48.0,48.19,47.98,47.99,80204.0,48.0,48.19,47.98,47.99,80204.0
2024-10-25 11:30:00,48.0,48.1,47.94,48.02,60342.0,48.0,48.1,47.94,48.02,60342.0
2024-10-25 12:00:00,48.01,48.09,47.96,48.09,43385.0,48.01,48.09,47.96,48.09,43385.0
2024-10-25 12:30:00,48.1,48.1,47.99,48.0,44250.0,48.1,48.1,47.99,48.0,44250.0
2024-10-25 13:00:00,47.99,48.1,47.87,47.9,104201.0,47.99,48.1,47.87,47.9,104201.0
2024-10-25 13:30:00,47.89,47.99,47.73,47.76,140634.0,47.89,47.99,47.73,47.76,140634.0
2024-10-25 14:00:00,47.77,47.82,47.5,47.81,248060.0,47.77,47.82,47.5,47.81,248060.0
2024-10-25 14:30:00,47.8,47.85,47.72,47.75,76659.0,47.8,47.85,47.72,47.75,76659.0
2024-10-25 15:00:00,47.75,47.79,47.62,47.67,67898.0,47.75,47.79,47.62,47.67,67898.0
2024-10-25 15:30:00,47.67,47.73,47.63,47.67,250918.0,47.67,47.73,47.63,47.67,250918.0
2024-10-28 09:30:00,48.23,48.57,48.09,48.48,282614.0,48.23,48.57,48.09,48.48,282614.0
2024-10-28 10:00:00,48.5,48.87,48.5,48.83,114333.0,48.5,48.87,48.5,48.83,114333.0
2024-10-28 10:30:00,48.83,48.87,48.66,48.67,94258.0,48.83,48.87,48.66,48.67,94258.0
2024-10-28 11:00:00,48.67,48.67,48.48,48.52,69956.0,48.67,48.67,48.48,48.52,69956.0
2024-10-28 11:30:00,48.52,48.55,48.41,48.44,52970.0,48.52,48.55,48.41,48.44,52970.0
2024-10-28 12:00:00,48.42,48.63,48.39,48.57,37302.0,48.42,48.63,48.39,48.57,37302.0
2024-10-28 12:30:00,48.56,48.56,48.43,48.45,30619.0,48.56,48.56,48.43,48.45,30619.0
2024-10-28 13:00:00,48.48,48.53,48.42,48.51,28688.0,48.48,48.53,48.42,48.51,28688.0
2024-10-28 13:30:00,48.52,48.58,48.47,48.48,43365.0,48.52,48.58,48.47,48.48,43365.0
2024-10-28 14:00:00,48.48,48.48,48.33,48.37,56744.0,48.48,48.48,48.33,48.37,56744.0
2024-10-28 14:30:00,48.36,48.42,48.3,48.35,65470.0,48.36,48.42,48.3,48.35,65470.0
2024-10-28 15:00:00,48.35,48.41,48.29,48.41,68999.0,48.35,48.41,48.29,48.41,68999.0
2024-10-28 15:30:00,48.4,48.51,48.39,48.4,167079.0,48.4,48.51,48.39,48.4,167079.0
2024-10-29 09:30:00,48.4,48.45,47.9,48.16,197027.0,48.4,48.45,47.9,48.16,197027.0
2024-10-29 10:00:00,48.14,48.34,48.07,48.2,65189.0,48.14,48.34,48.07,48.2,65189.0
2024-10-29 10:30:00,48.21,48.41,48.19,48.27,50127.0,48.21,48.41,48.19,48.27,50127.0
2024-10-29 11:00:00,48.23,48.37,48.19,48.35,33650.0,48.23,48.37,48.19,48.35,33650.0
2024-10-29 11:30:00,48.36,48.46,48.34,48.45,29510.0,48.36,48.46,48.34,48.45,29510.0
2024-10-29 12:00:00,48.45,48.48,48.25,48.25,27915.0,48.45,48.48,48.25,48.25,27915.0
2024-10-29 12:30:00,48.25,48.31,48.16,48.26,68688.0,48.25,48.31,48.16,48.26,68688.0
2024-10-29 13:00:00,48.27,48.42,48.27,48.4,64107.0,48.27,48.42,48.27,48.4,64107.0
2024-10-29 13:30:00,48.41,48.51,48.35,48.43,25104.0,48.41,48.51,48.35,48.43,25104.0
2024-10-29 14:00:00,48.42,48.46,48.35,48.46,14284.0,48.42,48.46,48.35,48.46,14284.0
2024-10-29 14:30:00,48.44,48.52,48.42,48.43,15863.0,48.44,48.52,48.42,48.43,15863.0
2024-10-29 15:00:00,48.43,48.48,48.34,48.38,36888.0,48.43,48.48,48.34,48.38,36888.0
2024-10-29 15:30:00,48.36,48.44,48.27,48.39,144661.0,48.36,48.44,48.27,48.39,144661.0
2024-10-30 09:30:00,48.03,48.42,47.97,48.41,216580.0,48.03,48.42,47.97,48.41,216580.0
2024-10-30 10:00:00,48.41,48.88,48.4,48.87,98897.0,48.41,48.88,48.4,48.87,98897.0
2024-10-30 10:30:00,48.87,48.91,48.72,48.86,75835.0,48.87,48.91,48.72,48.86,75835.0
2024-10-30 11:00:00,48.86,48.87,48.67,48.84,48732.0,48.86,48.87,48.67,48.84,48732.0
2024-10-30 11:30:00,48.84,48.9,48.76,48.8,47248.0,48.84,48.9,48.76,48.8,47248.0
2024-10-30 12:00:00,48.78,48.83,48.71,48.72,37010.0,48.78,48.83,48.71,48.72,37010.0
2024-10-30 12:30:00,48.71,48.76,48.64,48.71,24867.0,48.71,48.76,48.64,48.71,24867.0
2024-10-30 13:00:00,48.71,48.71,48.62,48.64,22481.0,48.71,48.71,48.62,48.64,22481.0
2024-10-30 13:30:00,48.61,48.66,48.44,48.51,33068.0,48.61,48.66,48.44,48.51,33068.0
2024-10-30 14:00:00,48.53,48.71,48.53,48.67,46341.0,48.53,48.71,48.53,48.67,46341.0
2024-10-30 14:30:00,48.66,48.77,48.64,48.64,26366.0,48.66,48.77,48.64,48.64,26366.0
2024-10-30 15:00:00,48.63,48.63,48.42,48.45,73097.0,48.63,48.63,48.42,48.45,73097.0
2024-10-30 15:30:00,48.45,48.46,48.22,48.23,142290.0,48.45,48.46,48.22,48.23,142290.0
2024-10-31 09:30:00,47.57,47.7,46.42,46.74,346496.0,47.57,47.7,46.42,46.74,346496.0
2024-10-31 10:00:00,46.73,46.78,46.4,46.4,82080.0,46.73,46.78,46.4,46.4,82080.0
2024-10-31 10:30:00,46.38,46.45,46.03,46.08,166563.0,46.38,46.45,46.03,46.08,166563.0
2024-10-31 11:00:00,46.07,46.12,45.91,46.07,149764.0,46.07,46.12,45.91,46.07,149764.0
2024-10-31 11:30:00,46.08,46.08,45.84,46.01,113791.0,46.08,46.08,45.84,46.01,113791.0
2024-10-31 12:00:00,46.02,46.2,45.97,46.09,173019.0,46.02,46.2,45.97,46.09,173019.0
2024-10-31 12:30:00,46.09,46.09,45.98,45.98,60040.0,46.09,46.09,45.98,45.98,60040.0
2024-10-31 13:00:00,45.98,46.21,45.97,46.07,73174.0,45.98,46.21,45.97,46.07,73174.0
2024-10-31 13:30:00,46.06,46.06,45.95,46.01,59674.0,46.06,46.06,45.95,46.01,59674.0
2024-10-31 14:00:00,46.01,46.04,45.84,45.86,78328.0,46.01,46.04,45.84,45.86,78328.0
2024-10-31 14:30:00,45.87,45.89,45.72,45.87,151618.0,45.87,45.89,45.72,45.87,151618.0
2024-10-31 15:00:00,45.87,46.0,45.87,45.93,120314.0,45.87,46.0,45.87,45.93,120314.0
2024-10-31 15:30:00,45.94,46.16,45.86,45.89,339881.0,45.94,46.16,45.86,45.89,339881.0
2024-11-01 09:30:00,46.06,46.42,46.03,46.31,197234.0,46.06,46.42,46.03,46.31,197234.0
2024-11-01 10:00:00,46.32,46.65,46.17,46.65,100533.0,46.32,46.65,46.17,46.65,100533.0
2024-11-01 10:30:00,46.65,46.72,46.34,46.65,107359.0,46.65,46.72,46.34,46.65,107359.0
2024-11-01 11:00:00,46.63,46.75,46.56,46.75,48765.0,46.63,46.75,46.56,46.75,48765.0
2024-11-01 11:30:00,46.74,46.74,46.48,46.49,39409.0,46.74,46.74,46.48,46.49,39409.0
2024-11-01 12:00:00,46.52,46.73,46.52,46.64,27811.0,46.52,46.73,46.52,46.64,27811.0
2024-11-01 12:30:00,46.64,46.73,46.47,46.5,64000.0,46.64,46.73,46.47,46.5,64000.0
2024-11-01 13:00:00,46.49,46.66,46.44,46.65,65715.0,46.49,46.66,46.44,46.65,65715.0
2024-11-01 13:30:00,46.65,46.65,46.36,46.42,49764.0,46.65,46.65,46.36,46.42,49764.0
2024-11-01 14:00:00,46.4,46.52,46.37,46.5,45410.0,46.4,46.52,46.37,46.5,45410.0
2024-11-01 14:30:00,46.49,46.56,46.47,46.56,38169.0,46.49,46.56,46.47,46.56,38169.0
2024-11-01 15:00:00,46.55,46.63,46.5,46.56,57716.0,46.55,46.63,46.5,46.56,57716.0
2024-11-01 15:30:00,46.55,46.66,46.5,46.65,148937.0,46.55,46.66,46.5,46.65,148937.0
2024-11-04 09:30:00,46.28,46.53,45.97,46.51,143643.0,46.28,46.53,45.97,46.51,143643.0
2024-11-04 10:00:00,46.53,46.97,46.49,46.91,103864.0,46.53,46.97,46.49,46.91,103864.0
2024-11-04 10:30:00,46.92,47.14,46.86,47.1,125158.0,46.92,47.14,46.86,47.1,125158.0
2024-11-04 11:00:00,47.11,47.12,46.82,46.82,48282.0,47.11,47.12,46.82,46.82,48282.0
2024-11-04 11:30:00,46.81,46.83,46.53,46.58,51109.0,46.81,46.83,46.53,46.58,51109.0
2024-11-04 12:00:00,46.59,46.68,46.48,46.67,48030.0,46.59,46.68,46.48,46.67,48030.0
2024-11-04 12:30:00,46.68,46.89,46.68,46.83,29475.0,46.68,46.89,46.68,46.83,29475.0
2024-11-04 13:00:00,46.82,46.89,46.65,46.84,40885.0,46.82,46.89,46.65,46.84,40885.0
2024-11-04 13:30:00,46.82,46.94,46.8,46.8,34306.0,46.82,46.94,46.8,46.8,34306.0
2024-11-04 14:00:00,46.8,46.85,46.75,46.76,23364.0,46.8,46.85,46.75,46.76,23364.0
2024-11-04 14:30:00,46.74,46.82,46.72,46.77,34128.0,46.74,46.82,46.72,46.77,34128.0
2024-11-04 15:00:00,46.76,46.82,46.69,46.76,49993.0,46.76,46.82,46.69,46.76,49993.0
2024-11-04 15:30:00,46.77,46.77,46.62,46.68,90931.0,46.77,46.77,46.62,46.68,90931.0
2024-11-05 09:30:00,46.89,47.61,46.82,47.5,345525.0,46.89,47.61,46.82,47.5,345525.0
2024-11-05 10:00:00,47.51,47.56,47.38,47.4,105896.0,47.51,47.56,47.38,47.4,105896.0
2024-11-05 10:30:00,47.39,47.65,47.3,47.59,70526.0,47.39,47.65,47.3,47.59,70526.0
2024-11-05 11:00:00,47.59,47.86,47.53,47.81,88657.0,47.59,47.86,47.53,47.81,88657.0
2024-11-05 11:30:00,47.83,48.11,47.81,48.11,99073.0,47.83,48.11,47.81,48.11,99073.0
2024-11-05 12:00:00,48.11,48.13,47.98,48.1,74103.0,48.11,48.13,47.98,48.1,74103.0
2024-11-05 12:30:00,48.11,48.17,48.08,48.1,65165.0,48.11,48.17,48.08,48.1,65165.0
2024-11-05 13:00:00,48.1,48.12,48.0,48.08,67520.0,48.1,48.12,48.0,48.08,67520.0
2024-11-05 13:30:00,48.08,48.21,48.03,48.21,54447.0,48.08,48.21,48.03,48.21,54447.0
2024-11-05 14:00:00,48.22,48.35,48.22,48.31,51736.0,48.22,48.35,48.22,48.31,51736.0
2024-11-05 14:30:00,48.31,48.38,48.11,48.14,101564.0,48.31,48.38,48.11,48.14,101564.0
2024-11-05 15:00:00,48.13,48.28,48.07,48.21,121763.0,48.13,48.28,48.07,48.21,121763.0
2024-11-05 15:30:00,48.2,48.31,48.13,48.18,344624.0,48.2,48.31,48.13,48.18,344624.0
2024-11-06 09:30:00,50.78,51.14,50.12,50.38,781410.0,50.78,51.14,50.12,50.38,781410.0
2024-11-06 10:00:00,50.42,50.91,50.27,50.91,327840.0,50.42,50.91,50.27,50.91,327840.0
2024-11-06 10:30:00,50.89,51.19,50.81,51.1,243502.0,50.89,51.19,50.81,51.1,243502.0
2024-11-06 11:00:00,51.11,51.13,50.83,51.02,144416.0,51.11,51.13,50.83,51.02,144416.0
2024-11-06 11:30:00,51.03,51.13,51.0,51.08,127413.0,51.03,51.13,51.0,51.08,127413.0
2024-11-06 12:00:00,51.07,51.38,50.98,51.38,108876.0,51.07,51.38,50.98,51.38,108876.0
2024-11-06 12:30:00,51.38,51.5,51.34,51.44,155373.0,51.38,51.5,51.34,51.44,155373.0
2024-11-06 13:00:00,51.43,51.66,51.41,51.63,171735.0,51.43,51.66,51.41,51.63,171735.0
2024-11-06 13:30:00,51.64,51.7,51.57,51.69,119249.0,51.64,51.7,51.57,51.69,119249.0
2024-11-06 14:00:00,51.7,51.9,51.6,51.87,216772.0,51.7,51.9,51.6,51.87,216772.0
2024-11-06 14:30:00,51.87,51.98,51.85,51.91,154294.0,51.87,51.98,51.85,51.91,154294.0
2024-11-06 15:00:00,51.91,52.09,51.9,52.06,212547.0,51.91,52.09,51.9,52.06,212547.0
2024-11-06 15:30:00,52.06,52.17,51.98,52.15,588907.0,52.06,52.17,51.98,52.15,588907.0
2024-11-07 09:30:00,52.22,52.62,52.21,52.44,201963.0,52.22,52.62,52.21,52.44,201963.0
2024-11-07 10:00:00,52.44,52.69,52.43,52.61,120924.0,52.44,52.69,52.43,52.61,120924.0
2024-11-07 10:30:00,52.62,52.92,52.49,52.88,123911.0,52.62,52.92,52.49,52.88,123911.0
2024-11-07 11:00:00,52.88,52.89,52.6,52.69,139880.0,52.88,52.89,52.6,52.69,139880.0
2024-11-07 11:30:00,52.68,52.82,52.64,52.75,86722.0,52.68,52.82,52.64,52.75,86722.0
2024-11-07 12:00:00,52.75,52.89,52.6,52.89,76590.0,52.75,52.89,52.6,52.89,76590.0
2024-11-07 12:30:00,52.9,52.93,52.82,52.87,61840.0,52.9,52.93,52.82,52.87,61840.0
2024-11-07 13:00:00,52.87,52.88,52.58,52.69,53638.0,52.87,52.88,52.58,52.69,53638.0
2024-11-07 13:30:00,52.67,52.69,52.51,52.67,59364.0,52.67,52.69,52.51,52.67,59364.0
2024-11-07 14:00:00,52.67,52.8,52.57,52.77,65695.0,52.67,52.8,52.57,52.77,65695.0
2024-11-07 14:30:00,52.77,52.9,52.55,52.9,72220.0,52.77,52.9,52.55,52.9,72220.0
2024-11-07 15:00:00,52.89,53.01,52.78,52.79,117639.0,52.89,53.01,52.78,52.79,117639.0
2024-11-07 15:30:00,52.8,52.83,52.63,52.69,155364.0,52.8,52.83,52.63,52.69,155364.0
2024-11-08 09:30:00,52.25,53.06,52.14,52.98,261804.0,52.25,53.06,52.14,52.98,261804.0
2024-11-08 10:00:00,52.96,53.29,52.85,53.27,181883.0,52.96,53.29,52.85,53.27,181883.0
2024-11-08 10:30:00,53.26,53.57,53.14,53.23,213305.0,53.26,53.57,53.14,53.23,213305.0
2024-11-08 11:00:00,53.21,53.46,53.1,53.41,76636.0,53.21,53.46,53.1,53.41,76636.0
2024-11-08 11:30:00,53.42,53.45,53.12,53.24,66271.0,53.42,53.45,53.12,53.24,66271.0
2024-11-08 12:00:00,53.22,53.32,53.16,53.3,56413.0,53.22,53.32,53.16,53.3,56413.0
2024-11-08 12:30:00,53.31,53.44,53.27,53.35,40326.0,53.31,53.44,53.27,53.35,40326.0
2024-11-08 13:00:00,53.34,53.55,53.33,53.53,51968.0,53.34,53.55,53.33,53.53,51968.0
2024-11-08 13:30:00,53.52,53.89,53.51,53.87,107701.0,53.52,53.89,53.51,53.87,107701.0
2024-11-08 14:00:00,53.86,53.98,53.78,53.98,68673.0,53.86,53.98,53.78,53.98,68673.0
2024-11-08 14:30:00,53.98,54.03,53.89,54.01,100920.0,53.98,54.03,53.89,54.01,100920.0
2024-11-08 15:00:00,53.98,53.99,53.76,53.85,133998.0,53.98,53.99,53.76,53.85,133998.0
2024-11-08 15:30:00,53.85,54.14,53.82,54.08,315193.0,53.85,54.14,53.82,54.08,315193.0
2024-11-11 09:30:00,55.99,56.99,55.78,56.62,1057299.0,55.99,56.99,55.78,56.62,1057299.0
2024-11-11 10:00:00,56.62,57.82,56.4,57.72,628016.0,56.62,57.82,56.4,57.72,628016.0
2024-11-11 10:30:00,57.72,58.14,57.59,57.76,649426.0,57.72,58.14,57.59,57.76,649426.0
2024-11-11 11:00:00,57.76,58.38,57.74,58.12,463996.0,57.76,58.38,57.74,58.12,463996.0
2024-11-11 11:30:00,58.16,58.21,57.5,57.65,331129.0,58.16,58.21,57.5,57.65,331129.0
2024-11-11 12:00:00,57.65,57.89,57.51,57.54,191731.0,57.65,57.89,57.51,57.54,191731.0
2024-11-11 12:30:00,57.55,57.8,57.48,57.55,149859.0,57.55,57.8,57.48,57.55,149859.0
2024-11-11 13:00:00,57.52,57.55,57.01,57.32,164104.0,57.52,57.55,57.01,57.32,164104.0
2024-11-11 13:30:00,57.33,57.78,57.33,57.78,133428.0,57.33,57.78,57.33,57.78,133428.0
2024-11-11 14:00:00,57.77,57.84,57.56,57.56,206654.0,57.77,57.84,57.56,57.56,206654.0
2024-11-11 14:30:00,57.56,57.7,57.42,57.56,107868.0,57.56,57.7,57.42,57.56,107868.0
2024-11-11 15:00:00,57.55,57.8,57.51,57.67,120515.0,57.55,57.8,57.51,57.67,120515.0
2024-11-11 15:30:00,57.67,57.88,57.62,57.86,341964.0,57.67,57.88,57.62,57.86,341964.0
2024-11-12 09:30:00,57.19,58.22,56.96,57.96,487072.0,57.19,58.22,56.96,57.96,487072.0
2024-11-12 10:00:00,57.97,58.17,57.58,57.71,291396.0,57.97,58.17,57.58,57.71,291396.0
2024-11-12 10:30:00,57.69,57.97,57.44,57.44,318575.0,57.69,57.97,57.44,57.44,318575.0
2024-11-12 11:00:00,57.44,57.51,57.13,57.34,190934.0,57.44,57.51,57.13,57.34,190934.0
2024-11-12 11:30:00,57.33,57.41,56.92,56.98,195543.0,57.33,57.41,56.92,56.98,195543.0
2024-11-12 12:00:00,56.96,57.1,56.73,56.92,137443.0,56.96,57.1,56.73,56.92,137443.0
2024-11-12 12:30:00,56.91,57.03,56.48,56.48,159317.0,56.91,57.03,56.48,56.48,159317.0
2024-11-12 13:00:00,56.47,56.77,56.38,56.74,181075.0,56.47,56.77,56.38,56.74,181075.0
2024-11-12 13:30:00,56.73,57.11,56.73,57.04,135165.0,56.73,57.11,56.73,57.04,135165.0
2024-11-12 14:00:00,57.04,57.22,56.91,57.16,162811.0,57.04,57.22,56.91,57.16,162811.0
2024-11-12 14:30:00,57.16,57.27,56.88,56.94,111306.0,57.16,57.27,56.88,56.94,111306.0
2024-11-12 15:00:00,56.95,57.08,56.81,56.87,178872.0,56.95,57.08,56.81,56.87,178872.0
2024-11-12 15:30:00,56.86,56.91,56.76,56.8,465760.0,56.86,56.91,56.76,56.8,465760.0
2024-11-13 09:30:00,57.35,58.35,57.15,57.97,554596.0,57.35,58.35,57.15,57.97,554596.0
2024-11-13 10:00:00,57.97,57.97,57.16,57.46,188011.0,57.97,57.97,57.16,57.46,188011.0
2024-11-13 10:30:00,57.44,57.53,57.04,57.24,170435.0,57.44,57.53,57.04,57.24,170435.0
2024-11-13 11:00:00,57.23,57.49,57.01,57.35,122474.0,57.23,57.49,57.01,57.35,122474.0
2024-11-13 11:30:00,57.35,57.39,56.85,57.12,100696.0,57.35,57.39,56.85,57.12,100696.0
2024-11-13 12:00:00,57.1,57.31,57.04,57.05,76386.0,57.1,57.31,57.04,57.05,76386.0
2024-11-13 12:30:00,57.02,57.02,56.78,56.99,74998.0,57.02,57.02,56.78,56.99,74998.0
2024-11-13 13:00:00,57.0,57.02,56.78,56.98,63169.0,57.0,57.02,56.78,56.98,63169.0
2024-11-13 13:30:00,56.98,57.05,56.77,56.87,77428.0,56.98,57.05,56.77,56.87,77428.0
2024-11-13 14:00:00,56.86,56.86,55.99,56.08,190732.0,56.86,56.86,55.99,56.08,190732.0
2024-11-13 14:30:00,56.07,56.07,55.62,55.76,239369.0,56.07,56.07,55.62,55.76,239369.0
2024-11-13 15:00:00,55.75,56.13,55.49,55.97,191189.0,55.75,56.13,55.49,55.97,191189.0
2024-11-13 15:30:00,55.97,56.26,55.8,55.82,375100.0,55.97,56.26,55.8,55.82,375100.0
2024-11-14 09:30:00,55.95,56.0,54.85,54.92,349332.0,55.95,56.0,54.85,54.92,349332.0
2024-11-14 10:00:00,54.94,55.17,54.66,54.92,166176.0,54.94,55.17,54.66,54.92,166176.0
2024-11-14 10:30:00,54.91,54.96,54.6,54.63,155660.0,54.91,54.96,54.6,54.63,155660.0
2024-11-14 11:00:00,54.63,54.94,54.54,54.89,178699.0,54.63,54.94,54.54,54.89,178699.0
2024-11-14 11:30:00,54.88,55.06,54.83,55.04,77573.0,54.88,55.06,54.83,55.04,77573.0
2024-11-14 12:00:00,55.06,55.08,54.68,54.72,128022.0,55.06,55.08,54.68,54.72,128022.0
2024-11-14 12:30:00,54.71,54.74,54.4,54.68,109926.0,54.71,54.74,54.4,54.68,109926.0
2024-11-14 13:00:00,54.65,54.87,54.62,54.69,68215.0,54.65,54.87,54.62,54.69,68215.0
2024-11-14 13:30:00,54.67,54.76,54.51,54.51,42064.0,54.67,54.76,54.51,54.51,42064.0
2024-11-14 14:00:00,54.5,54.76,54.5,54.7,70859.0,54.5,54.76,54.5,54.7,70859.0
2024-11-14 14:30:00,54.69,54.76,54.59,54.65,48425.0,54.69,54.76,54.59,54.65,48425.0
2024-11-14 15:00:00,54.64,54.64,54.19,54.45,241567.0,54.64,54.64,54.19,54.45,241567.0
2024-11-14 15:30:00,54.46,54.47,53.8,53.84,1114816.0,54.46,54.47,53.8,53.84,1114816.0
2024-11-15 09:30:00,53.85,53.85,52.96,53.32,342745.0,53.85,53.85,52.96,53.32,342745.0
2024-11-15 10:00:00,53.33,53.36,52.77,52.93,284511.0,53.33,53.36,52.77,52.93,284511.0
2024-11-15 10:30:00,52.91,53.28,52.85,53.03,132252.0,52.91,53.28,52.85,53.03,132252.0
2024-11-15 11:00:00,53.02,53.63,52.98,53.61,114924.0,53.02,53.63,52.98,53.61,114924.0
2024-11-15 11:30:00,53.62,53.67,53.32,53.34,83115.0,53.62,53.67,53.32,53.34,83115.0
2024-11-15 12:00:00,53.34,53.44,53.18,53.24,60106.0,53.34,53.44,53.18,53.24,60106.0
2024-11-15 12:30:00,53.22,53.39,53.12,53.25,38816.0,53.22,53.39,53.12,53.25,38816.0
2024-11-15 13:00:00,53.23,53.28,53.1,53.28,62284.0,53.23,53.28,53.1,53.28,62284.0
2024-11-15 13:30:00,53.28,53.28,52.93,53.05,104528.0,53.28,53.28,52.93,53.05,104528.0
2024-11-15 14:00:00,53.05,53.17,53.02,53.11,55788.0,53.05,53.17,53.02,53.11,55788.0
2024-11-15 14:30:00,53.1,53.38,53.09,53.32,111095.0,53.1,53.38,53.09,53.32,111095.0
2024-11-15 15:00:00,53.31,53.45,53.23,53.43,179960.0,53.31,53.45,53.23,53.43,179960.0
2024-11-15 15:30:00,53.43,53.51,53.29,53.46,265135.0,53.43,53.51,53.29,53.46,265135.0
2024-11-18 09:30:00,54.52,54.53,53.69,54.01,427099.0,54.52,54.53,53.69,54.01,427099.0
2024-11-18 10:00:00,54.02,54.67,54.01,54.67,210145.0,54.02,54.67,54.01,54.67,210145.0
2024-11-18 10:30:00,54.65,54.99,54.65,54.85,250545.0,54.65,54.99,54.65,54.85,250545.0
2024-11-18 11:00:00,54.87,55.1,54.78,54.78,258482.0,54.87,55.1,54.78,54.78,258482.0
2024-11-18 11:30:00,54.77,54.95,54.63,54.81,145945.0,54.77,54.95,54.63,54.81,145945.0
2024-11-18 12:00:00,54.8,55.05,54.75,55.0,89100.0,54.8,55.05,54.75,55.0,89100.0
2024-11-18 12:30:00,54.99,54.99,54.69,54.86,85679.0,54.99,54.99,54.69,54.86,85679.0
2024-11-18 13:00:00,54.85,54.9,54.74,54.79,80083.0,54.85,54.9,54.74,54.79,80083.0
2024-11-18 13:30:00,54.8,54.82,54.44,54.62,83696.0,54.8,54.82,54.44,54.62,83696.0
2024-11-18 14:00:00,54.62,54.62,54.14,54.15,112558.0,54.62,54.62,54.14,54.15,112558.0
2024-11-18 14:30:00,54.15,54.62,54.1,54.59,79852.0,54.15,54.62,54.1,54.59,79852.0
2024-11-18 15:00:00,54.58,55.13,54.58,55.12,152255.0,54.58,55.13,54.58,55.12,152255.0
2024-11-18 15:30:00,55.11,55.28,55.08,55.11,380965.0,55.11,55.28,55.08,55.11,380965.0
2024-11-19 09:30:00,54.51,54.91,54.33,54.79,345822.0,54.51,54.91,54.33,54.79,345822.0
2024-11-19 10:00:00,54.79,55.22,54.64,55.22,190961.0,54.79,55.22,54.64,55.22,190961.0
2024-11-19 10:30:00,55.21,55.33,55.09,55.2,107927.0,55.21,55.33,55.09,55.2,107927.0
2024-11-19 11:00:00,55.2,55.53,55.18,55.5,94694.0,55.2,55.53,55.18,55.5,94694.0
2024-11-19 11:30:00,55.49,55.59,55.35,55.54,87810.0,55.49,55.59,55.35,55.54,87810.0
2024-11-19 12:00:00,55.55,55.68,55.47,55.65,65904.0,55.55,55.68,55.47,55.65,65904.0
2024-11-19 12:30:00,55.64,55.74,55.6,55.67,50175.0,55.64,55.74,55.6,55.67,50175.0
2024-11-19 13:00:00,55.65,55.76,55.58,55.69,68113.0,55.65,55.76,55.58,55.69,68113.0
2024-11-19 13:30:00,55.68,55.88,55.6,55.84,61005.0,55.68,55.88,55.6,55.84,61005.0
2024-11-19 14:00:00,55.85,55.86,55.64,55.64,65775.0,55.85,55.86,55.64,55.64,65775.0
2024-11-19 14:30:00,55.65,55.73,55.59,55.64,87061.0,55.65,55.73,55.59,55.64,87061.0
2024-11-19 15:00:00,55.63,55.85,55.6,55.78,47424.0,55.63,55.85,55.6,55.78,47424.0
2024-11-19 15:30:00,55.78,55.93,55.73,55.92,235327.0,55.78,55.93,55.73,55.92,235327.0
2024-11-20 09:30:00,55.86,56.16,55.28,55.31,478971.0,55.86,56.16,55.28,55.31,478971.0
2024-11-20 10:00:00,55.32,55.54,54.57,54.98,195864.0,55.32,55.54,54.57,54.98,195864.0
2024-11-20 10:30:00,54.96,55.41,54.95,55.27,129196.0,54.96,55.41,54.95,55.27,129196.0
2024-11-20 11:00:00,55.27,55.31,54.67,54.67,104663.0,55.27,55.31,54.67,54.67,104663.0
2024-11-20 11:30:00,54.68,55.08,54.62,54.98,79595.0,54.68,55.08,54.62,54.98,79595.0
2024-11-20 12:00:00,54.98,55.0,54.49,54.87,110202.0,54.98,55.0,54.49,54.87,110202.0
2024-11-20 12:30:00,54.87,54.99,54.79,54.81,64474.0,54.87,54.99,54.79,54.81,64474.0
2024-11-20 13:00:00,54.8,55.12,54.8,55.07,106553.0,54.8,55.12,54.8,55.07,106553.0
2024-11-20 13:30:00,55.05,55.07,54.59,54.72,98786.0,55.05,55.07,54.59,54.72,98786.0
2024-11-20 14:00:00,54.7,54.77,54.59,54.77,60031.0,54.7,54.77,54.59,54.77,60031.0
2024-11-20 14:30:00,54.78,54.91,54.76,54.81,88197.0,54.78,54.91,54.76,54.81,88197.0
2024-11-20 15:00:00,54.8,55.11,54.8,55.09,42827.0,54.8,55.11,54.8,55.09,42827.0
2024-11-20 15:30:00,55.1,55.32,55.1,55.24,184752.0,55.1,55.32,55.1,55.24,184752.0
2024-11-21 09:30:00,55.77,55.77,54.71,55.16,357625.0,55.77,55.77,54.71,55.16,357625.0
2024-11-21 10:00:00,55.16,55.17,54.23,54.28,155116.0,55.16,55.17,54.23,54.28,155116.0
2024-11-21 10:30:00,54.2,54.89,54.04,54.85,175090.0,54.2,54.89,54.04,54.85,175090.0
2024-11-21 11:00:00,54.87,55.24,54.68,55.24,223233.0,54.87,55.24,54.68,55.24,223233.0
2024-11-21 11:30:00,55.25,55.27,54.92,55.01,139530.0,55.25,55.27,54.92,55.01,139530.0
2024-11-21 12:00:00,55.01,55.39,54.9,55.33,78591.0,55.01,55.39,54.9,55.33,78591.0
2024-11-21 12:30:00,55.34,55.49,55.25,55.35,99090.0,55.34,55.49,55.25,55.35,99090.0
2024-11-21 13:00:00,55.36,55.53,55.28,55.5,84617.0,55.36,55.53,55.28,55.5,84617.0
2024-11-21 13:30:00,55.53,55.55,55.28,55.37,43375.0,55.53,55.55,55.28,55.37,43375.0
2024-11-21 14:00:00,55.37,55.41,55.12,55.34,76174.0,55.37,55.41,55.12,55.34,76174.0
2024-11-21 14:30:00,55.33,55.36,54.97,55.0,96132.0,55.33,55.36,54.97,55.0,96132.0
2024-11-21 15:00:00,54.99,55.12,54.96,55.09,100905.0,54.99,55.12,54.96,55.09,100905.0
2024-11-21 15:30:00,55.09,55.11,54.76,54.76,234355.0,55.09,55.11,54.76,54.76,234355.0
2024-11-22 09:30:00,54.8,55.22,54.52,55.03,370779.0,54.8,55.22,54.52,55.03,370779.0
2024-11-22 10:00:00,55.04,55.23,54.75,55.06,169203.0,55.04,55.23,54.75,55.06,169203.0
2024-11-22 10:30:00,55.07,55.82,55.02,55.82,165341.0,55.07,55.82,55.02,55.82,165341.0
2024-11-22 11:00:00,55.82,56.02,55.69,56.0,488412.0,55.82,56.02,55.69,56.0,488412.0
2024-11-22 11:30:00,55.99,56.25,55.77,56.21,269104.0,55.99,56.25,55.77,56.21,269104.0
2024-11-22 12:00:00,56.2,56.52,56.15,56.44,270834.0,56.2,56.52,56.15,56.44,270834.0
2024-11-22 12:30:00,56.43,56.47,56.24,56.32,211067.0,56.43,56.47,56.24,56.32,211067.0
2024-11-22 13:00:00,56.33,56.44,56.25,56.25,65209.0,56.33,56.44,56.25,56.25,65209.0
2024-11-22 13:30:00,56.25,56.44,56.24,56.43,99492.0,56.25,56.44,56.24,56.43,99492.0
2024-11-22 14:00:00,56.42,56.44,56.23,56.41,95966.0,56.42,56.44,56.23,56.41,95966.0
2024-11-22 14:30:00,56.4,56.45,56.29,56.3,61343.0,56.4,56.45,56.29,56.3,61343.0
2024-11-22 15:00:00,56.29,56.36,56.1,56.28,137926.0,56.29,56.36,56.1,56.28,137926.0
2024-11-22 15:30:00,56.27,56.34,56.09,56.2,234084.0,56.27,56.34,56.09,56.2,234084.0
2024-11-25 09:30:00,57.45,57.59,56.62,57.0,508124.0,57.45,57.59,56.62,57.0,508124.0
2024-11-25 10:00:00,56.98,57.44,56.67,57.42,180779.0,56.98,57.44,56.67,57.42,180779.0
2024-11-25 10:30:00,57.4,57.89,57.27,57.73,228453.0,57.4,57.89,57.27,57.73,228453.0
2024-11-25 11:00:00,57.73,58.08,57.71,57.93,163935.0,57.73,58.08,57.71,57.93,163935.0
2024-11-25 11:30:00,57.94,58.01,57.6,57.72,142111.0,57.94,58.01,57.6,57.72,142111.0
2024-11-25 12:00:00,57.72,57.72,56.98,57.06,168112.0,57.72,57.72,56.98,57.06,168112.0
2024-11-25 12:30:00,57.07,57.31,57.01,57.31,116982.0,57.07,57.31,57.01,57.31,116982.0
2024-11-25 13:00:00,57.31,57.43,57.25,57.39,109117.0,57.31,57.43,57.25,57.39,109117.0
2024-11-25 13:30:00,57.41,57.53,57.29,57.34,62271.0,57.41,57.53,57.29,57.34,62271.0
2024-11-25 14:00:00,57.34,57.45,57.15,57.3,51273.0,57.34,57.45,57.15,57.3,51273.0
2024-11-25 14:30:00,57.31,57.32,57.19,57.26,77807.0,57.31,57.32,57.19,57.26,77807.0
2024-11-25 15:00:00,57.25,57.3,57.08,57.22,242251.0,57.25,57.3,57.08,57.22,242251.0
2024-11-25 15:30:00,57.23,57.33,57.0,57.05,452152.0,57.23,57.33,57.0,57.05,452152.0
2024-11-26 09:30:00,56.53,56.96,56.41,56.63,319651.0,56.53,56.96,56.41,56.63,319651.0
2024-11-26 10:00:00,56.64,56.86,56.35,56.63,128941.0,56.64,56.86,56.35,56.63,128941.0
2024-11-26 10:30:00,56.62,56.67,56.47,56.51,175770.0,56.62,56.67,56.47,56.51,175770.0
2024-11-26 11:00:00,56.52,56.63,56.25,56.58,159761.0,56.52,56.63,56.25,56.58,159761.0
2024-11-26 11:30:00,56.57,56.8,56.56,56.8,164000.0,56.57,56.8,56.56,56.8,164000.0
2024-11-26 12:00:00,56.79,56.91,56.66,56.91,94402.0,56.79,56.91,56.66,56.91,94402.0
2024-11-26 12:30:00,56.91,56.92,56.81,56.85,63948.0,56.91,56.92,56.81,56.85,63948.0
2024-11-26 13:00:00,56.84,56.85,56.53,56.53,50169.0,56.84,56.85,56.53,56.53,50169.0
2024-11-26 13:30:00,56.52,56.55,56.4,56.4,63494.0,56.52,56.55,56.4,56.4,63494.0
2024-11-26 14:00:00,56.41,56.47,56.04,56.14,152787.0,56.41,56.47,56.04,56.14,152787.0
2024-11-26 14:30:00,56.14,56.14,56.01,56.1,112737.0,56.14,56.14,56.01,56.1,112737.0
2024-11-26 15:00:00,56.08,56.28,56.06,56.13,120854.0,56.08,56.28,56.06,56.13,120854.0
2024-11-26 15:30:00,56.13,56.28,55.98,56.19,240958.0,56.13,56.28,55.98,56.19,240958.0
2024-11-27 09:30:00,56.85,57.34,56.84,57.2,218448.0,56.85,57.34,56.84,57.2,218448.0
2024-11-27 10:00:00,57.19,57.42,56.76,56.76,155774.0,57.19,57.42,56.76,56.76,155774.0
2024-11-27 10:30:00,56.77,56.86,56.52,56.71,150254.0,56.77,56.86,56.52,56.71,150254.0
2024-11-27 11:00:00,56.68,56.73,56.41,56.61,120772.0,56.68,56.73,56.41,56.61,120772.0
2024-11-27 11:30:00,56.6,56.86,56.52,56.52,71358.0,56.6,56.86,56.52,56.52,71358.0
2024-11-27 12:00:00,56.53,56.59,56.25,56.57,70180.0,56.53,56.59,56.25,56.57,70180.0
2024-11-27 12:30:00,56.59,56.74,56.5,56.71,38711.0,56.59,56.74,56.5,56.71,38711.0
2024-11-27 13:00:00,56.67,56.9,56.65,56.78,43929.0,56.67,56.9,56.65,56.78,43929.0
2024-11-27 13:30:00,56.77,56.97,56.77,56.97,32434.0,56.77,56.97,56.77,56.97,32434.0
2024-11-27 14:00:00,56.98,57.17,56.93,57.11,58258.0,56.98,57.17,56.93,57.11,58258.0
2024-11-27 14:30:00,57.09,57.2,57.05,57.15,53330.0,57.09,57.2,57.05,57.15,53330.0
2024-11-27 15:00:00,57.14,57.24,57.1,57.24,63927.0,57.14,57.24,57.1,57.24,63927.0
2024-11-27 15:30:00,57.23,57.24,57.11,57.16,151452.0,57.23,57.24,57.11,57.16,151452.0
2024-11-29 09:30:00,57.6,58.19,57.55,58.11,248170.0,57.6,58.19,57.55,58.11,248170.0
2024-11-29 10:00:00,58.13,58.34,57.99,57.99,110114.0,58.13,58.34,57.99,57.99,110114.0
2024-11-29 10:30:00,57.98,58.26,57.98,58.09,64347.0,57.98,58.26,57.98,58.09,64347.0
2024-11-29 11:00:00,58.1,58.13,57.9,58.04,56454.0,58.1,58.13,57.9,58.04,56454.0
2024-11-29 11:30:00,58.05,58.1,57.91,57.91,43730.0,58.05,58.1,57.91,57.91,43730.0
2024-11-29 12:00:00,57.9,57.9,57.76,57.83,96222.0,57.9,57.9,57.76,57.83,96222.0
2024-11-29 12:30:00,57.83,58.01,57.8,57.98,129057.0,57.83,58.01,57.8,57.98,129057.0
2024-12-02 09:30:00,58.64,59.06,58.56,58.71,296249.0,58.64,59.06,58.56,58.71,296249.0
2024-12-02 10:00:00,58.74,59.42,58.68,59.32,159925.0,58.74,59.42,58.68,59.32,159925.0
2024-12-02 10:30:00,59.31,59.41,59.09,59.18,136656.0,59.31,59.41,59.09,59.18,136656.0
2024-12-02 11:00:00,59.17,59.27,59.03,59.13,111609.0,59.17,59.27,59.03,59.13,111609.0
2024-12-02 11:30:00,59.13,59.41,59.07,59.34,66126.0,59.13,59.41,59.07,59.34,66126.0
2024-12-02 12:00:00,59.35,59.47,59.26,59.26,60649.0,59.35,59.47,59.26,59.26,60649.0
2024-12-02 12:30:00,59.25,59.38,59.17,59.21,47394.0,59.25,59.38,59.17,59.21,47394.0
2024-12-02 13:00:00,59.2,59.21,59.09,59.12,32644.0,59.2,59.21,59.09,59.12,32644.0
2024-12-02 13:30:00,59.11,59.24,59.08,59.23,62211.0,59.11,59.24,59.08,59.23,62211.0
2024-12-02 14:00:00,59.22,59.29,59.17,59.23,45872.0,59.22,59.29,59.17,59.23,45872.0
2024-12-02 14:30:00,59.22,59.33,59.2,59.33,52067.0,59.22,59.33,59.2,59.33,52067.0
2024-12-02 15:00:00,59.32,59.53,59.27,59.5,112247.0,59.32,59.53,59.27,59.5,112247.0
2024-12-02 15:30:00,59.5,59.63,59.44,59.49,406365.0,59.5,59.63,59.44,59.49,406365.0
2024-12-03 09:30:00,58.72,59.23,58.47,59.02,356205.0,58.72,59.23,58.47,59.02,356205.0
2024-12-03 10:00:00,59.0,59.27,58.91,59.02,125694.0,59.0,59.27,58.91,59.02,125694.0
2024-12-03 10:30:00,59.01,59.15,58.52,58.76,118492.0,59.01,59.15,58.52,58.76,118492.0
2024-12-03 11:00:00,58.76,59.08,58.76,59.07,78317.0,58.76,59.08,58.76,59.07,78317.0
2024-12-03 11:30:00,59.04,59.05,58.81,58.88,47885.0,59.04,59.05,58.81,58.88,47885.0
2024-12-03 12:00:00,58.87,58.91,58.68,58.69,126080.0,58.87,58.91,58.68,58.69,126080.0
2024-12-03 12:30:00,58.68,59.11,58.66,59.11,50179.0,58.68,59.11,58.66,59.11,50179.0
2024-12-03 13:00:00,59.08,59.16,58.87,58.87,35269.0,59.08,59.16,58.87,58.87,35269.0
2024-12-03 13:30:00,58.86,58.92,58.75,58.8,38714.0,58.86,58.92,58.75,58.8,38714.0
2024-12-03 14:00:00,58.79,58.91,58.76,58.87,52248.0,58.79,58.91,58.76,58.87,52248.0
2024-12-03 14:30:00,58.88,58.98,58.84,58.93,36353.0,58.88,58.98,58.84,58.93,36353.0
2024-12-03 15:00:00,58.93,58.94,58.7,58.74,84642.0,58.93,58.94,58.7,58.74,84642.0
2024-12-03 15:30:00,58.74,58.99,58.67,58.97,192941.0,58.74,58.99,58.67,58.97,192941.0
2024-12-04 09:30:00,59.72,60.24,59.28,59.92,591028.0,59.72,60.24,59.28,59.92,591028.0
2024-12-04 10:00:00,59.9,60.24,59.69,60.24,135170.0,59.9,60.24,59.69,60.24,135170.0
2024-12-04 10:30:00,60.23,60.52,60.13,60.48,263364.0,60.23,60.52,60.13,60.48,263364.0
2024-12-04 11:00:00,60.48,60.55,60.3,60.42,121440.0,60.48,60.55,60.3,60.42,121440.0
2024-12-04 11:30:00,60.42,60.63,60.34,60.59,172388.0,60.42,60.63,60.34,60.59,172388.0
2024-12-04 12:00:00,60.58,60.73,60.56,60.61,134444.0,60.58,60.73,60.56,60.61,134444.0
2024-12-04 12:30:00,60.6,60.69,60.4,60.69,88899.0,60.6,60.69,60.4,60.69,88899.0
2024-12-04 13:00:00,60.7,60.71,60.45,60.45,68408.0,60.7,60.71,60.45,60.45,68408.0
2024-12-04 13:30:00,60.44,60.54,60.37,60.49,68909.0,60.44,60.54,60.37,60.49,68909.0
2024-12-04 14:00:00,60.49,60.52,60.35,60.51,82923.0,60.49,60.52,60.35,60.51,82923.0
2024-12-04 14:30:00,60.52,60.56,60.44,60.44,58682.0,60.52,60.56,60.44,60.44,58682.0
2024-12-04 15:00:00,60.43,60.63,60.32,60.5,118905.0,60.43,60.63,60.32,60.5,118905.0
2024-12-04 15:30:00,60.5,60.85,60.48,60.81,529786.0,60.5,60.85,60.48,60.81,529786.0
2024-12-05 09:30:00,61.23,61.45,61.01,61.27,429180.0,61.23,61.45,61.01,61.27,429180.0
2024-12-05 10:00:00,61.28,61.48,61.12,61.23,193430.0,61.28,61.48,61.12,61.23,193430.0
2024-12-05 10:30:00,61.24,61.32,60.71,60.71,125254.0,61.24,61.32,60.71,60.71,125254.0
2024-12-05 11:00:00,60.7,61.19,60.69,61.05,89978.0,60.7,61.19,60.69,61.05,89978.0
2024-12-05 11:30:00,61.06,61.06,60.9,61.05,56353.0,61.06,61.06,60.9,61.05,56353.0
2024-12-05 12:00:00,61.05,61.19,60.97,61.01,62730.0,61.05,61.19,60.97,61.01,62730.0
2024-12-05 12:30:00,61.01,61.06,60.95,61.01,43053.0,61.01,61.06,60.95,61.01,43053.0
2024-12-05 13:00:00,61.01,61.03,60.51,60.58,77831.0,61.01,61.03,60.51,60.58,77831.0
2024-12-05 13:30:00,60.59,60.72,60.4,60.4,71525.0,60.59,60.72,60.4,60.4,71525.0
2024-12-05 14:00:00,60.4,60.85,60.3,60.79,103498.0,60.4,60.85,60.3,60.79,103498.0
2024-12-05 14:30:00,60.79,60.88,60.75,60.84,66942.0,60.79,60.88,60.75,60.84,66942.0
2024-12-05 15:00:00,60.83,60.85,60.42,60.45,166610.0,60.83,60.85,60.42,60.45,166610.0
2024-12-05 15:30:00,60.45,60.61,60.32,60.38,269571.0,60.45,60.61,60.32,60.38,269571.0
2024-12-06 09:30:00,61.3,61.77,61.1,61.72,370229.0,61.3,61.77,61.1,61.72,370229.0
2024-12-06 10:00:00,61.75,62.1,61.59,61.95,197947.0,61.75,62.1,61.59,61.95,197947.0
2024-12-06 10:30:00,61.96,62.34,61.92,62.33,163642.0,61.96,62.34,61.92,62.33,163642.0
2024-12-06 11:00:00,62.33,62.44,61.98,62.18,203189.0,62.33,62.44,61.98,62.18,203189.0
2024-12-06 11:30:00,62.18,62.24,62.11,62.2,84589.0,62.18,62.24,62.11,62.2,84589.0
2024-12-06 12:00:00,62.19,62.33,62.05,62.33,81872.0,62.19,62.33,62.05,62.33,81872.0
2024-12-06 12:30:00,62.33,62.55,62.29,62.46,99082.0,62.33,62.55,62.29,62.46,99082.0
2024-12-06 13:00:00,62.47,62.66,62.42,62.51,85036.0,62.47,62.66,62.42,62.51,85036.0
2024-12-06 13:30:00,62.51,62.51,62.36,62.38,60020.0,62.51,62.51,62.36,62.38,60020.0
2024-12-06 14:00:00,62.39,62.54,62.37,62.47,97651.0,62.39,62.54,62.37,62.47,97651.0
2024-12-06 14:30:00,62.46,62.65,62.41,62.54,84901.0,62.46,62.65,62.41,62.54,84901.0
2024-12-06 15:00:00,62.54,62.62,62.48,62.62,92032.0,62.54,62.62,62.48,62.62,92032.0
2024-12-06 15:30:00,62.62,62.91,62.59,62.9,453986.0,62.62,62.91,62.59,62.9,453986.0
2024-12-09 09:30:00,63.43,63.43,62.94,63.21,321832.0,63.43,63.43,62.94,63.21,321832.0
2024-12-09 10:00:00,63.22,63.27,62.07,62.13,178513.0,63.22,63.27,62.07,62.13,178513.0
2024-12-09 10:30:00,62.12,62.3,61.28,61.39,288793.0,62.12,62.3,61.28,61.39,288793.0
2024-12-09 11:00:00,61.4,61.58,60.8,61.44,256819.0,61.4,61.58,60.8,61.44,256819.0
2024-12-09 11:30:00,61.42,61.48,61.2,61.39,112890.0,61.42,61.48,61.2,61.39,112890.0
2024-12-09 12:00:00,61.37,61.5,61.24,61.3,122418.0,61.37,61.5,61.24,61.3,122418.0
2024-12-09 12:30:00,61.3,61.41,61.21,61.21,88421.0,61.3,61.41,61.21,61.21,88421.0
2024-12-09 13:00:00,61.21,61.6,61.14,61.6,97596.0,61.21,61.6,61.14,61.6,97596.0
2024-12-09 13:30:00,61.6,61.85,61.53,61.78,67377.0,61.6,61.85,61.53,61.78,67377.0
2024-12-09 14:00:00,61.77,61.78,61.6,61.69,60330.0,61.77,61.78,61.6,61.69,60330.0
2024-12-09 14:30:00,61.69,61.69,61.42,61.53,52855.0,61.69,61.69,61.42,61.53,52855.0
2024-12-09 15:00:00,61.53,61.53,61.09,61.12,127055.0,61.53,61.53,61.09,61.12,127055.0
2024-12-09 15:30:00,61.11,61.45,61.09,61.31,204430.0,61.11,61.45,61.09,61.31,204430.0
2024-12-10 09:30:00,61.49,62.12,61.35,61.91,210967.0,61.49,62.12,61.35,61.91,210967.0
2024-12-10 10:00:00,61.95,62.37,61.77,61.77,101583.0,61.95,62.37,61.77,61.77,101583.0
2024-12-10 10:30:00,61.76,62.03,61.4,61.46,106955.0,61.76,62.03,61.4,61.46,106955.0
2024-12-10 11:00:00,61.47,61.57,61.16,61.32,105658.0,61.47,61.57,61.16,61.32,105658.0
2024-12-10 11:30:00,61.31,61.44,60.84,61.39,77153.0,61.31,61.44,60.84,61.39,77153.0
2024-12-10 12:00:00,61.4,61.45,61.17,61.25,41420.0,61.4,61.45,61.17,61.25,41420.0
2024-12-10 12:30:00,61.24,61.51,61.24,61.29,60512.0,61.24,61.51,61.24,61.29,60512.0
2024-12-10 13:00:00,61.3,61.39,61.0,61.21,80876.0,61.3,61.39,61.0,61.21,80876.0
2024-12-10 13:30:00,61.2,61.24,61.01,61.03,29620.0,61.2,61.24,61.01,61.03,29620.0
2024-12-10 14:00:00,61.02,61.24,60.95,61.19,49560.0,61.02,61.24,60.95,61.19,49560.0
2024-12-10 14:30:00,61.19,61.19,60.66,60.7,52490.0,61.19,61.19,60.66,60.7,52490.0
2024-12-10 15:00:00,60.7,60.71,60.4,60.58,123388.0,60.7,60.71,60.4,60.58,123388.0
2024-12-10 15:30:00,60.58,60.78,60.39,60.59,287908.0,60.58,60.78,60.39,60.59,287908.0
2024-12-11 09:30:00,61.57,61.62,60.85,61.27,333541.0,61.57,61.62,60.85,61.27,333541.0
2024-12-11 10:00:00,61.28,61.5,61.2,61.38,82189.0,61.28,61.5,61.2,61.38,82189.0
2024-12-11 10:30:00,61.38,61.48,61.05,61.22,75104.0,61.38,61.48,61.05,61.22,75104.0
2024-12-11 11:00:00,61.23,61.49,61.21,61.49,102237.0,61.23,61.49,61.21,61.49,102237.0
2024-12-11 11:30:00,61.5,61.62,61.38,61.61,61527.0,61.5,61.62,61.38,61.61,61527.0
2024-12-11 12:00:00,61.6,61.8,61.59,61.7,99651.0,61.6,61.8,61.59,61.7,99651.0
2024-12-11 12:30:00,61.71,61.75,61.51,61.53,81169.0,61.71,61.75,61.51,61.53,81169.0
2024-12-11 13:00:00,61.54,61.81,61.54,61.8,60031.0,61.54,61.81,61.54,61.8,60031.0
2024-12-11 13:30:00,61.8,61.85,61.65,61.68,31371.0,61.8,61.85,61.65,61.68,31371.0
2024-12-11 14:00:00,61.69,61.87,61.63,61.86,35339.0,61.69,61.87,61.63,61.86,35339.0
2024-12-11 14:30:00,61.85,61.95,61.82,61.87,41449.0,61.85,61.95,61.82,61.87,41449.0
2024-12-11 15:00:00,61.87,61.93,61.79,61.81,60179.0,61.87,61.93,61.79,61.81,60179.0
2024-12-11 15:30:00,61.83,61.97,61.78,61.8,225356.0,61.83,61.97,61.78,61.8,225356.0
2024-12-12 09:30:00,61.43,61.94,61.28,61.51,179923.0,61.43,61.94,61.28,61.51,179923.0
2024-12-12 10:00:00,61.52,61.87,61.16,61.86,100089.0,61.52,61.87,61.16,61.86,100089.0
2024-12-12 10:30:00,61.83,61.86,61.64,61.81,39757.0,61.83,61.86,61.64,61.81,39757.0
2024-12-12 11:00:00,61.82,61.97,61.53,61.56,65819.0,61.82,61.97,61.53,61.56,65819.0
2024-12-12 11:30:00,61.58,61.6,61.24,61.29,58117.0,61.58,61.6,61.24,61.29,58117.0
2024-12-12 12:00:00,61.27,61.52,61.22,61.37,39879.0,61.27,61.52,61.22,61.37,39879.0
2024-12-12 12:30:00,61.35,61.43,61.3,61.38,42526.0,61.35,61.43,61.3,61.38,42526.0
2024-12-12 13:00:00,61.39,61.54,61.37,61.51,29569.0,61.39,61.54,61.37,61.51,29569.0
2024-12-12 13:30:00,61.5,61.5,61.31,61.31,34862.0,61.5,61.5,61.31,61.31,34862.0
2024-12-12 14:00:00,61.3,61.35,60.86,61.01,95721.0,61.3,61.35,60.86,61.01,95721.0
2024-12-12 14:30:00,61.0,61.12,60.98,61.08,71028.0,61.0,61.12,60.98,61.08,71028.0
2024-12-12 15:00:00,61.07,61.13,60.73,60.77,86367.0,61.07,61.13,60.73,60.77,86367.0
2024-12-12 15:30:00,60.78,61.03,60.78,60.92,240929.0,60.78,61.03,60.78,60.92,240929.0
2024-12-13 09:30:00,61.11,61.34,60.9,61.07,149640.0,61.11,61.34,60.9,61.07,149640.0
2024-12-13 10:00:00,61.09,61.31,60.89,60.92,74794.0,61.09,61.31,60.89,60.92,74794.0
2024-12-13 10:30:00,60.9,61.16,60.23,60.23,146286.0,60.9,61.16,60.23,60.23,146286.0
2024-12-13 11:00:00,60.24,60.7,60.2,60.55,172155.0,60.24,60.7,60.2,60.55,172155.0
2024-12-13 11:30:00,60.57,60.9,60.57,60.79,105998.0,60.57,60.9,60.57,60.79,105998.0
2024-12-13 12:00:00,60.77,60.97,60.76,60.8,42253.0,60.77,60.97,60.76,60.8,42253.0
2024-12-13 12:30:00,60.78,60.86,60.63,60.75,75955.0,60.78,60.86,60.63,60.75,75955.0
2024-12-13 13:00:00,60.74,60.96,60.69,60.93,46871.0,60.74,60.96,60.69,60.93,46871.0
2024-12-13 13:30:00,60.92,60.99,60.8,60.99,37206.0,60.92,60.99,60.8,60.99,37206.0
2024-12-13 14:00:00,60.99,61.11,60.91,61.1,39814.0,60.99,61.11,60.91,61.1,39814.0
2024-12-13 14:30:00,61.1,61.15,61.02,61.09,53277.0,61.1,61.15,61.02,61.09,53277.0
2024-12-13 15:00:00,61.08,61.12,61.02,61.11,77278.0,61.08,61.12,61.02,61.11,77278.0
2024-12-13 15:30:00,61.11,61.36,61.08,61.35,229404.0,61.11,61.36,61.08,61.35,229404.0
2024-12-16 09:30:00,61.71,62.25,61.48,62.16,223354.0,61.71,62.25,61.48,62.16,223354.0
2024-12-16 10:00:00,62.17,62.34,61.95,62.34,133858.0,62.17,62.34,61.95,62.34,133858.0
2024-12-16 10:30:00,62.33,62.55,62.3,62.53,75956.0,62.33,62.55,62.3,62.53,75956.0
2024-12-16 11:00:00,62.54,62.82,62.39,62.75,80692.0,62.54,62.82,62.39,62.75,80692.0
2024-12-16 11:30:00,62.77,62.85,62.59,62.83,76547.0,62.77,62.85,62.59,62.83,76547.0
2024-12-16 12:00:00,62.83,63.11,62.79,63.1,68852.0,62.83,63.11,62.79,63.1,68852.0
2024-12-16 12:30:00,63.09,63.14,62.95,63.12,53299.0,63.09,63.14,62.95,63.12,53299.0
2024-12-16 13:00:00,63.12,63.13,62.95,63.08,53868.0,63.12,63.13,62.95,63.08,53868.0
2024-12-16 13:30:00,63.08,63.09,62.95,62.97,40913.0,63.08,63.09,62.95,62.97,40913.0
2024-12-16 14:00:00,62.97,63.04,62.88,62.93,41021.0,62.97,63.04,62.88,62.93,41021.0
2024-12-16 14:30:00,62.92,63.12,62.88,63.11,50643.0,62.92,63.12,62.88,63.11,50643.0
2024-12-16 15:00:00,63.11,63.12,62.91,62.91,75034.0,63.11,63.12,62.91,62.91,75034.0
2024-12-16 15:30:00,62.89,63.01,62.73,62.94,193694.0,62.89,63.01,62.73,62.94,193694.0
2024-12-17 09:30:00,62.78,62.96,62.32,62.81,400045.0,62.78,62.96,62.32,62.81,400045.0
2024-12-17 10:00:00,62.87,62.88,61.84,62.08,163987.0,62.87,62.88,61.84,62.08,163987.0
2024-12-17 10:30:00,62.1,62.63,61.96,62.62,170533.0,62.1,62.63,61.96,62.62,170533.0
2024-12-17 11:00:00,62.61,62.88,62.45,62.72,49184.0,62.61,62.88,62.45,62.72,49184.0
2024-12-17 11:30:00,62.7,63.03,62.43,62.51,87933.0,62.7,63.03,62.43,62.51,87933.0
2024-12-17 12:00:00,62.52,62.79,62.23,62.78,71490.0,62.52,62.79,62.23,62.78,71490.0
2024-12-17 12:30:00,62.77,63.1,62.69,63.1,43169.0,62.77,63.1,62.69,63.1,43169.0
2024-12-17 13:00:00,63.09,63.32,63.0,63.02,64548.0,63.09,63.32,63.0,63.02,64548.0
2024-12-17 13:30:00,63.01,63.12,62.88,62.94,31613.0,63.01,63.12,62.88,62.94,31613.0
2024-12-17 14:00:00,62.96,63.22,62.92,63.18,35183.0,62.96,63.22,62.92,63.18,35183.0
2024-12-17 14:30:00,63.17,63.2,63.03,63.17,48597.0,63.17,63.2,63.03,63.17,48597.0
2024-12-17 15:00:00,63.16,63.18,62.84,62.92,51254.0,63.16,63.18,62.84,62.92,51254.0
2024-12-17 15:30:00,62.93,63.19,62.9,62.97,144399.0,62.93,63.19,62.9,62.97,144399.0
2024-12-18 09:30:00,62.63,62.93,62.38,62.45,222402.0,62.63,62.93,62.38,62.45,222402.0
2024-12-18 10:00:00,62.45,62.59,62.35,62.5,123140.0,62.45,62.59,62.35,62.5,123140.0
2024-12-18 10:30:00,62.52,62.83,62.5,62.72,46516.0,62.52,62.83,62.5,62.72,46516.0
2024-12-18 11:00:00,62.72,62.77,62.24,62.76,56235.0,62.72,62.77,62.24,62.76,56235.0
2024-12-18 11:30:00,62.75,63.03,62.73,62.9,45812.0,62.75,63.03,62.73,62.9,45812.0
2024-12-18 12:00:00,62.86,62.87,62.62,62.68,40093.0,62.86,62.87,62.62,62.68,40093.0
2024-12-18 12:30:00,62.69,62.89,62.69,62.8,29197.0,62.69,62.89,62.69,62.8,29197.0
2024-12-18 13:00:00,62.81,62.95,62.8,62.82,15512.0,62.81,62.95,62.8,62.82,15512.0
2024-12-18 13:30:00,62.82,62.87,62.62,62.86,104514.0,62.82,62.87,62.62,62.86,104514.0
2024-12-18 14:00:00,62.81,62.87,61.58,61.65,296018.0,62.81,62.87,61.58,61.65,296018.0
2024-12-18 14:30:00,61.63,62.05,60.4,60.46,387241.0,61.63,62.05,60.4,60.46,387241.0
2024-12-18 15:00:00,60.45,60.65,59.06,59.06,741689.0,60.45,60.65,59.06,59.06,741689.0
2024-12-18 15:30:00,59.08,59.23,57.9,58.57,1132277.0,59.08,59.23,57.9,58.57,1132277.0
2024-12-19 09:30:00,59.75,60.02,59.05,59.09,403922.0,59.75,60.02,59.05,59.09,403922.0
2024-12-19 10:00:00,59.12,59.26,58.15,58.19,336234.0,59.12,59.26,58.15,58.19,336234.0
2024-12-19 10:30:00,58.19,58.84,58.18,58.69,245033.0,58.19,58.84,58.18,58.69,245033.0
2024-12-19 11:00:00,58.68,58.76,57.99,58.71,272232.0,58.68,58.76,57.99,58.71,272232.0
2024-12-19 11:30:00,58.69,58.88,58.4,58.53,193184.0,58.69,58.88,58.4,58.53,193184.0
2024-12-19 12:00:00,58.54,58.54,57.61,57.67,221939.0,58.54,58.54,57.61,57.67,221939.0
2024-12-19 12:30:00,57.68,58.09,57.47,58.07,306572.0,57.68,58.09,57.47,58.07,306572.0
2024-12-19 13:00:00,58.05,58.12,57.59,58.12,355429.0,58.05,58.12,57.59,58.12,355429.0
2024-12-19 13:30:00,58.11,58.54,58.02,58.54,88416.0,58.11,58.54,58.02,58.54,88416.0
2024-12-19 14:00:00,58.53,58.55,58.15,58.23,109308.0,58.53,58.55,58.15,58.23,109308.0
2024-12-19 14:30:00,58.25,58.27,57.99,58.15,111880.0,58.25,58.27,57.99,58.15,111880.0
2024-12-19 15:00:00,58.13,58.72,58.07,58.48,216095.0,58.13,58.72,58.07,58.48,216095.0
2024-12-19 15:30:00,58.48,58.57,58.09,58.18,387371.0,58.48,58.57,58.09,58.18,387371.0
2024-12-20 09:30:00,57.07,58.11,56.88,57.75,548934.0,57.07,58.11,56.88,57.75,548934.0
2024-12-20 10:00:00,57.77,58.84,57.77,58.79,251325.0,57.77,58.84,57.77,58.79,251325.0
2024-12-20 10:30:00,58.85,59.3,58.85,59.2,201658.0,58.85,59.3,58.85,59.2,201658.0
2024-12-20 11:00:00,59.21,59.71,59.13,59.56,272638.0,59.21,59.71,59.13,59.56,272638.0
2024-12-20 11:30:00,59.58,59.9,59.48,59.77,164154.0,59.58,59.9,59.48,59.77,164154.0
2024-12-20 12:00:00,59.77,59.92,59.62,59.92,107508.0,59.77,59.92,59.62,59.92,107508.0
2024-12-20 12:30:00,59.92,59.96,59.57,59.81,200522.0,59.92,59.96,59.57,59.81,200522.0
2024-12-20 13:00:00,59.8,59.98,59.42,59.45,284851.0,59.8,59.98,59.42,59.45,284851.0
2024-12-20 13:30:00,59.45,59.76,59.43,59.59,169031.0,59.45,59.76,59.43,59.59,169031.0
2024-12-20 14:00:00,59.57,59.73,59.39,59.73,176525.0,59.57,59.73,59.39,59.73,176525.0
2024-12-20 14:30:00,59.73,60.01,59.72,59.81,259323.0,59.73,60.01,59.72,59.81,259323.0
2024-12-20 15:00:00,59.81,59.86,59.52,59.53,197710.0,59.81,59.86,59.52,59.53,197710.0
2024-12-20 15:30:00,59.54,59.59,59.16,59.34,850858.0,59.54,59.59,59.16,59.34,850858.0
2024-12-23 09:30:00,59.52,59.67,58.78,58.95,287538.0,59.52,59.67,58.78,58.95,287538.0
2024-12-23 10:00:00,58.97,59.02,58.17,58.49,166370.0,58.97,59.02,58.17,58.49,166370.0
2024-12-23 10:30:00,58.51,59.08,58.48,58.76,74463.0,58.51,59.08,58.48,58.76,74463.0
2024-12-23 11:00:00,58.83,59.07,58.83,59.05,90301.0,58.83,59.07,58.83,59.05,90301.0
2024-12-23 11:30:00,59.04,59.4,58.85,59.19,58053.0,59.04,59.4,58.85,59.19,58053.0
2024-12-23 12:00:00,59.2,59.31,59.0,59.15,73461.0,59.2,59.31,59.0,59.15,73461.0
2024-12-23 12:30:00,59.19,59.29,59.08,59.22,26204.0,59.19,59.29,59.08,59.22,26204.0
2024-12-23 13:00:00,59.2,59.34,59.04,59.12,39929.0,59.2,59.34,59.04,59.12,39929.0
2024-12-23 13:30:00,59.11,59.21,59.07,59.19,36344.0,59.11,59.21,59.07,59.19,36344.0
2024-12-23 14:00:00,59.18,59.36,59.16,59.31,32443.0,59.18,59.36,59.16,59.31,32443.0
2024-12-23 14:30:00,59.33,59.34,59.07,59.11,87683.0,59.33,59.34,59.07,59.11,87683.0
2024-12-23 15:00:00,59.1,59.15,58.87,59.05,108589.0,59.1,59.15,58.87,59.05,108589.0
2024-12-23 15:30:00,59.05,59.29,59.05,59.25,326202.0,59.05,59.29,59.05,59.25,326202.0
2024-12-24 09:30:00,59.63,59.98,59.45,59.85,150398.0,59.63,59.98,59.45,59.85,150398.0
2024-12-24 10:00:00,59.87,60.29,59.81,60.25,136145.0,59.87,60.29,59.81,60.25,136145.0
2024-12-24 10:30:00,60.29,60.53,60.21,60.51,89589.0,60.29,60.53,60.21,60.51,89589.0
2024-12-24 11:00:00,60.49,60.65,60.37,60.61,59899.0,60.49,60.65,60.37,60.61,59899.0
2024-12-24 11:30:00,60.6,60.77,60.55,60.7,73082.0,60.6,60.77,60.55,60.7,73082.0
2024-12-24 12:00:00,60.69,60.86,60.66,60.79,71535.0,60.69,60.86,60.66,60.79,71535.0
2024-12-24 12:30:00,60.78,60.98,60.55,60.98,276326.0,60.78,60.98,60.55,60.98,276326.0
2024-12-26 09:30:00,60.72,60.78,60.05,60.47,241183.0,60.72,60.78,60.05,60.47,241183.0
2024-12-26 10:00:00,60.46,60.93,60.36,60.83,101082.0,60.46,60.93,60.36,60.83,101082.0
2024-12-26 10:30:00,60.82,60.94,60.72,60.92,44307.0,60.82,60.94,60.72,60.92,44307.0
2024-12-26 11:00:00,60.89,61.07,60.71,60.75,92135.0,60.89,61.07,60.71,60.75,92135.0
2024-12-26 11:30:00,60.75,61.13,60.75,61.12,102567.0,60.75,61.13,60.75,61.12,102567.0
2024-12-26 12:00:00,61.1,61.13,60.96,60.98,52483.0,61.1,61.13,60.96,60.98,52483.0
2024-12-26 12:30:00,60.98,61.01,60.64,60.74,87741.0,60.98,61.01,60.64,60.74,87741.0
2024-12-26 13:00:00,60.79,61.04,60.79,61.03,74709.0,60.79,61.04,60.79,61.03,74709.0
2024-12-26 13:30:00,61.04,61.05,60.79,60.83,67852.0,61.04,61.05,60.79,60.83,67852.0
2024-12-26 14:00:00,60.79,60.95,60.78,60.9,29826.0,60.79,60.95,60.78,60.9,29826.0
2024-12-26 14:30:00,60.91,61.07,60.84,61.07,35596.0,60.91,61.07,60.84,61.07,35596.0
2024-12-26 15:00:00,61.06,61.09,60.93,61.04,48665.0,61.06,61.09,60.93,61.04,48665.0
2024-12-26 15:30:00,61.01,61.12,60.91,60.95,180304.0,61.01,61.12,60.91,60.95,180304.0
2024-12-27 09:30:00,60.54,60.59,59.75,59.77,436635.0,60.54,60.59,59.75,59.77,436635.0
2024-12-27 10:00:00,59.77,59.81,58.45,58.86,350510.0,59.77,59.81,58.45,58.86,350510.0
2024-12-27 10:30:00,58.82,59.27,58.63,59.27,180773.0,58.82,59.27,58.63,59.27,180773.0
2024-12-27 11:00:00,59.24,59.37,58.94,59.36,78577.0,59.24,59.37,58.94,59.36,78577.0
2024-12-27 11:30:00,59.35,59.42,58.73,58.88,83922.0,59.35,59.42,58.73,58.88,83922.0
2024-12-27 12:00:00,58.88,58.98,58.76,58.92,53598.0,58.88,58.98,58.76,58.92,53598.0
2024-12-27 12:30:00,58.93,59.04,58.7,58.9,52860.0,58.93,59.04,58.7,58.9,52860.0
2024-12-27 13:00:00,58.91,59.03,58.82,58.93,44229.0,58.91,59.03,58.82,58.93,44229.0
2024-12-27 13:30:00,58.93,59.19,58.92,59.18,44350.0,58.93,59.19,58.92,59.18,44350.0
2024-12-27 14:00:00,59.18,59.26,58.95,59.01,45524.0,59.18,59.26,58.95,59.01,45524.0
2024-12-27 14:30:00,59.03,59.44,59.01,59.42,57730.0,59.03,59.44,59.01,59.42,57730.0
2024-12-27 15:00:00,59.42,59.45,59.15,59.2,120264.0,59.42,59.45,59.15,59.2,120264.0
2024-12-27 15:30:00,59.18,59.35,58.99,59.26,259727.0,59.18,59.35,58.99,59.26,259727.0
2024-12-30 09:30:00,58.01,58.04,57.0,57.0,316501.0,58.01,58.04,57.0,57.0,316501.0
2024-12-30 10:00:00,57.0,57.41,56.9,57.15,187971.0,57.0,57.41,56.9,57.15,187971.0
2024-12-30 10:30:00,57.14,57.55,57.08,57.4,113223.0,57.14,57.55,57.08,57.4,113223.0
2024-12-30 11:00:00,57.4,57.63,57.31,57.58,55711.0,57.4,57.63,57.31,57.58,55711.0
2024-12-30 11:30:00,57.58,57.87,57.57,57.79,74527.0,57.58,57.87,57.57,57.79,74527.0
2024-12-30 12:00:00,57.78,57.95,57.67,57.76,65903.0,57.78,57.95,57.67,57.76,65903.0
2024-12-30 12:30:00,57.75,58.17,57.75,58.09,87458.0,57.75,58.17,57.75,58.09,87458.0
2024-12-30 13:00:00,58.08,58.22,57.87,58.05,95925.0,58.08,58.22,57.87,58.05,95925.0
2024-12-30 13:30:00,58.03,58.23,58.02,58.15,61882.0,58.03,58.23,58.02,58.15,61882.0
2024-12-30 14:00:00,58.15,58.18,57.87,57.98,68409.0,58.15,58.18,57.87,57.98,68409.0
2024-12-30 14:30:00,57.98,58.09,57.94,57.98,69287.0,57.98,58.09,57.94,57.98,69287.0
2024-12-30 15:00:00,57.98,58.09,57.78,57.78,83952.0,57.98,58.09,57.78,57.78,83952.0
2024-12-30 15:30:00,57.8,57.87,57.6,57.6,313826.0,57.8,57.87,57.6,57.6,313826.0
2024-12-31 09:30:00,58.04,58.13,57.23,57.85,169934.0,58.04,58.13,57.23,57.85,169934.0
2024-12-31 10:00:00,57.82,58.14,57.26,58.0,128162.0,57.82,58.14,57.26,58.0,128162.0
2024-12-31 10:30:00,58.01,58.08,57.5,57.5,154671.0,58.01,58.08,57.5,57.5,154671.0
2024-12-31 11:00:00,57.51,57.53,57.25,57.25,69043.0,57.51,57.53,57.25,57.25,69043.0
2024-12-31 11:30:00,57.22,57.58,57.14,57.53,79077.0,57.22,57.58,57.14,57.53,79077.0
2024-12-31 12:00:00,57.52,57.55,57.1,57.12,109716.0,57.52,57.55,57.1,57.12,109716.0
2024-12-31 12:30:00,57.12,57.33,56.87,57.32,111892.0,57.12,57.33,56.87,57.32,111892.0
2024-12-31 13:00:00,57.31,57.45,56.98,57.0,98364.0,57.31,57.45,56.98,57.0,98364.0
2024-12-31 13:30:00,56.98,57.08,56.84,56.89,68062.0,56.98,57.08,56.84,56.89,68062.0
2024-12-31 14:00:00,56.88,57.04,56.67,56.67,99273.0,56.88,57.04,56.67,56.67,99273.0
2024-12-31 14:30:00,56.66,56.93,56.48,56.93,143907.0,56.66,56.93,56.48,56.93,143907.0
2024-12-31 15:00:00,56.94,57.22,56.83,57.21,220140.0,56.94,57.22,56.83,57.21,220140.0
2024-12-31 15:30:00,57.2,57.22,56.74,56.76,389411.0,57.2,57.22,56.74,56.76,389411.0
2025-01-02 09:30:00,57.1,57.47,55.94,57.38,628758.0,57.1,57.47,55.94,57.38,628758.0
2025-01-02 10:00:00,57.39,57.63,56.81,57.09,174728.0,57.39,57.63,56.81,57.09,174728.0
2025-01-02 10:30:00,57.08,57.1,56.56,56.88,135406.0,57.08,57.1,56.56,56.88,135406.0
2025-01-02 11:00:00,56.89,57.25,56.6,57.22,133490.0,56.89,57.25,56.6,57.22,133490.0
2025-01-02 11:30:00,57.23,57.55,57.12,57.36,122212.0,57.23,57.55,57.12,57.36,122212.0
2025-01-02 12:00:00,57.38,57.5,56.79,56.8,81817.0,57.38,57.5,56.79,56.8,81817.0
2025-01-02 12:30:00,56.78,56.78,56.11,56.45,170895.0,56.78,56.78,56.11,56.45,170895.0
2025-01-02 13:00:00,56.42,56.56,56.13,56.42,110607.0,56.42,56.56,56.13,56.42,110607.0
2025-01-02 13:30:00,56.41,56.45,56.12,56.42,87280.0,56.41,56.45,56.12,56.42,87280.0
2025-01-02 14:00:00,56.47,56.67,56.37,56.6,45035.0,56.47,56.67,56.37,56.6,45035.0
2025-01-02 14:30:00,56.59,56.77,56.45,56.45,100431.0,56.59,56.77,56.45,56.45,100431.0
2025-01-02 15:00:00,56.47,56.94,56.47,56.93,79924.0,56.47,56.94,56.47,56.93,79924.0
2025-01-02 15:30:00,56.91,57.05,56.71,56.9,203212.0,56.91,57.05,56.71,56.9,203212.0
2025-01-03 09:30:00,57.33,58.31,57.33,58.01,279474.0,57.33,58.31,57.33,58.01,279474.0
2025-01-03 10:00:00,58.02,58.3,57.46,58.16,125789.0,58.02,58.3,57.46,58.16,125789.0
2025-01-03 10:30:00,58.14,58.48,57.99,58.43,112540.0,58.14,58.48,57.99,58.43,112540.0
2025-01-03 11:00:00,58.44,58.66,58.23,58.65,147978.0,58.44,58.66,58.23,58.65,147978.0
2025-01-03 11:30:00,58.63,58.8,58.55,58.74,65897.0,58.63,58.8,58.55,58.74,65897.0
2025-01-03 12:00:00,58.75,58.86,58.63,58.69,115290.0,58.75,58.86,58.63,58.69,115290.0
2025-01-03 12:30:00,58.7,58.86,58.62,58.82,65388.0,58.7,58.86,58.62,58.82,65388.0
2025-01-03 13:00:00,58.84,59.14,58.76,59.14,129773.0,58.84,59.14,58.76,59.14,129773.0
2025-01-03 13:30:00,59.13,59.38,59.08,59.31,169806.0,59.13,59.38,59.08,59.31,169806.0
2025-01-03 14:00:00,59.31,59.56,59.27,59.46,131747.0,59.31,59.56,59.27,59.46,131747.0
2025-01-03 14:30:00,59.46,59.66,59.46,59.65,93404.0,59.46,59.66,59.46,59.65,93404.0
2025-01-03 15:00:00,59.64,59.75,59.42,59.74,176098.0,59.64,59.75,59.42,59.74,176098.0
2025-01-03 15:30:00,59.74,59.83,59.58,59.81,407343.0,59.74,59.83,59.58,59.81,407343.0
2025-01-06 09:30:00,60.72,61.51,60.63,61.3,293226.0,60.72,61.51,60.63,61.3,293226.0
2025-01-06 10:00:00,61.39,61.62,61.05,61.53,190024.0,61.39,61.62,61.05,61.53,190024.0
2025-01-06 10:30:00,61.54,61.79,61.4,61.65,104185.0,61.54,61.79,61.4,61.65,104185.0
2025-01-06 11:00:00,61.66,61.83,61.45,61.65,148869.0,61.66,61.83,61.45,61.65,148869.0
2025-01-06 11:30:00,61.62,61.69,61.35,61.6,95186.0,61.62,61.69,61.35,61.6,95186.0
2025-01-06 12:00:00,61.62,61.72,61.33,61.4,69147.0,61.62,61.72,61.33,61.4,69147.0
2025-01-06 12:30:00,61.37,61.5,61.22,61.45,67246.0,61.37,61.5,61.22,61.45,67246.0
2025-01-06 13:00:00,61.43,61.58,61.2,61.58,66980.0,61.43,61.58,61.2,61.58,66980.0
2025-01-06 13:30:00,61.58,61.62,61.29,61.29,69217.0,61.58,61.62,61.29,61.29,69217.0
2025-01-06 14:00:00,61.3,61.45,61.07,61.37,69834.0,61.3,61.45,61.07,61.37,69834.0
2025-01-06 14:30:00,61.38,61.4,60.98,60.98,120389.0,61.38,61.4,60.98,60.98,120389.0
2025-01-06 15:00:00,60.98,61.18,60.88,61.16,161985.0,60.98,61.18,60.88,61.16,161985.0
2025-01-06 15:30:00,61.16,61.3,60.88,61.15,189258.0,61.16,61.3,60.88,61.15,189258.0
2025-01-07 09:30:00,61.5,61.99,61.24,61.24,205262.0,61.5,61.99,61.24,61.24,205262.0
2025-01-07 10:00:00,61.19,61.19,59.87,60.03,304116.0,61.19,61.19,59.87,60.03,304116.0
2025-01-07 10:30:00,60.02,60.06,58.98,59.92,258714.0,60.02,60.06,58.98,59.92,258714.0
2025-01-07 11:00:00,59.93,60.05,59.71,59.94,149292.0,59.93,60.05,59.71,59.94,149292.0
2025-01-07 11:30:00,59.92,59.95,59.21,59.26,130800.0,59.92,59.95,59.21,59.26,130800.0
2025-01-07 12:00:00,59.26,59.43,59.16,59.28,107493.0,59.26,59.43,59.16,59.28,107493.0
2025-01-07 12:30:00,59.26,59.4,59.1,59.28,83814.0,59.26,59.4,59.1,59.28,83814.0
2025-01-07 13:00:00,59.29,59.68,59.29,59.6,101482.0,59.29,59.68,59.29,59.6,101482.0
2025-01-07 13:30:00,59.6,59.6,59.29,59.29,42006.0,59.6,59.6,59.29,59.29,42006.0
2025-01-07 14:00:00,59.29,59.45,59.21,59.32,40205.0,59.29,59.45,59.21,59.32,40205.0
2025-01-07 14:30:00,59.31,59.31,59.02,59.06,74100.0,59.31,59.31,59.02,59.06,74100.0
2025-01-07 15:00:00,59.07,59.08,58.56,58.61,187434.0,59.07,59.08,58.56,58.61,187434.0
2025-01-07 15:30:00,58.63,58.92,58.38,58.89,767596.0,58.63,58.92,58.38,58.89,767596.0
2025-01-08 09:30:00,58.7,59.19,58.19,58.62,233762.0,58.7,59.19,58.19,58.62,233762.0
2025-01-08 10:00:00,58.6,59.22,58.15,58.57,183076.0,58.6,59.22,58.15,58.57,183076.0
2025-01-08 10:30:00,58.57,58.92,58.35,58.77,79474.0,58.57,58.92,58.35,58.77,79474.0
2025-01-08 11:00:00,58.7,58.74,58.3,58.49,64527.0,58.7,58.74,58.3,58.49,64527.0
2025-01-08 11:30:00,58.51,58.85,58.51,58.74,42450.0,58.51,58.85,58.51,58.74,42450.0
2025-01-08 12:00:00,58.73,58.8,57.79,57.8,74620.0,58.73,58.8,57.79,57.8,74620.0
2025-01-08 12:30:00,57.8,58.34,57.7,58.31,79934.0,57.8,58.34,57.7,58.31,79934.0
2025-01-08 13:00:00,58.3,59.14,58.3,59.02,97514.0,58.3,59.14,58.3,59.02,97514.0
2025-01-08 13:30:00,59.02,59.03,58.59,58.85,77897.0,59.02,59.03,58.59,58.85,77897.0
2025-01-08 14:00:00,58.83,59.45,58.71,59.42,102924.0,58.83,59.45,58.71,59.42,102924.0
2025-01-08 14:30:00,59.37,59.37,58.99,59.15,59714.0,59.37,59.37,58.99,59.15,59714.0
2025-01-08 15:00:00,59.12,59.17,58.85,58.93,91155.0,59.12,59.17,58.85,58.93,91155.0
2025-01-08 15:30:00,58.95,58.98,58.76,58.95,121856.0,58.95,58.98,58.76,58.95,121856.0
2025-01-10 09:30:00,57.58,57.73,56.84,57.06,549870.0,57.58,57.73,56.84,57.06,549870.0
2025-01-10 10:00:00,57.08,57.22,56.3,57.22,253301.0,57.08,57.22,56.3,57.22,253301.0
2025-01-10 10:30:00,57.2,57.61,57.03,57.03,143251.0,57.2,57.61,57.03,57.03,143251.0
2025-01-10 11:00:00,57.07,57.12,56.85,56.94,96672.0,57.07,57.12,56.85,56.94,96672.0
2025-01-10 11:30:00,56.94,57.4,56.89,57.06,107880.0,56.94,57.4,56.89,57.06,107880.0
2025-01-10 12:00:00,57.07,57.3,57.0,57.27,67070.0,57.07,57.3,57.0,57.27,67070.0
2025-01-10 12:30:00,57.26,57.75,57.25,57.71,35411.0,57.26,57.75,57.25,57.71,35411.0
2025-01-10 13:00:00,57.7,57.94,57.59,57.84,73575.0,57.7,57.94,57.59,57.84,73575.0
2025-01-10 13:30:00,57.88,58.03,57.69,58.0,76207.0,57.88,58.03,57.69,58.0,76207.0
2025-01-10 14:00:00,58.0,58.0,57.53,57.75,70027.0,58.0,58.0,57.53,57.75,70027.0
2025-01-10 14:30:00,57.72,57.77,57.57,57.68,45559.0,57.72,57.77,57.57,57.68,45559.0
2025-01-10 15:00:00,57.68,57.8,57.38,57.53,78733.0,57.68,57.8,57.38,57.53,78733.0
2025-01-10 15:30:00,57.5,57.63,57.37,57.47,242650.0,57.5,57.63,57.37,57.47,242650.0
2025-01-13 09:30:00,56.03,56.38,55.54,56.15,467162.0,56.03,56.38,55.54,56.15,467162.0
2025-01-13 10:00:00,56.16,56.55,55.64,55.66,163772.0,56.16,56.55,55.64,55.66,163772.0
2025-01-13 10:30:00,55.68,56.43,55.63,56.08,122484.0,55.68,56.43,55.63,56.08,122484.0
2025-01-13 11:00:00,56.05,56.12,55.64,55.69,127254.0,56.05,56.12,55.64,55.69,127254.0
2025-01-13 11:30:00,55.66,55.87,55.32,55.38,130777.0,55.66,55.87,55.32,55.38,130777.0
2025-01-13 12:00:00,55.39,56.13,55.26,56.07,131165.0,55.39,56.13,55.26,56.07,131165.0
2025-01-13 12:30:00,56.05,56.13,55.87,56.05,136059.0,56.05,56.13,55.87,56.05,136059.0
2025-01-13 13:00:00,56.03,56.13,55.95,56.09,61163.0,56.03,56.13,55.95,56.09,61163.0
2025-01-13 13:30:00,56.11,56.2,55.94,56.07,98563.0,56.11,56.2,55.94,56.07,98563.0
2025-01-13 14:00:00,56.06,56.11,55.77,56.01,65797.0,56.06,56.11,55.77,56.01,65797.0
2025-01-13 14:30:00,56.0,56.24,55.95,56.08,89283.0,56.0,56.24,55.95,56.08,89283.0
2025-01-13 15:00:00,56.07,56.21,55.98,56.05,125429.0,56.07,56.21,55.98,56.05,125429.0
2025-01-13 15:30:00,56.05,56.71,56.05,56.7,267087.0,56.05,56.71,56.05,56.7,267087.0
2025-01-14 09:30:00,57.84,58.26,57.16,57.24,401219.0,57.84,58.26,57.16,57.24,401219.0
2025-01-14 10:00:00,57.26,58.09,57.17,57.66,111233.0,57.26,58.09,57.17,57.66,111233.0
2025-01-14 10:30:00,57.66,57.72,57.17,57.23,122624.0,57.66,57.72,57.17,57.23,122624.0
2025-01-14 11:00:00,57.23,57.23,56.79,56.85,140962.0,57.23,57.23,56.79,56.85,140962.0
2025-01-14 11:30:00,56.85,56.97,56.48,56.5,92988.0,56.85,56.97,56.48,56.5,92988.0
2025-01-14 12:00:00,56.45,56.66,56.35,56.47,87961.0,56.45,56.66,56.35,56.47,87961.0
2025-01-14 12:30:00,56.46,56.73,56.29,56.7,56439.0,56.46,56.73,56.29,56.7,56439.0
2025-01-14 13:00:00,56.69,56.93,56.66,56.91,49576.0,56.69,56.93,56.66,56.91,49576.0
2025-01-14 13:30:00,56.9,57.35,56.88,57.26,33428.0,56.9,57.35,56.88,57.26,33428.0
2025-01-14 14:00:00,57.25,57.28,57.1,57.18,42286.0,57.25,57.28,57.1,57.18,42286.0
2025-01-14 14:30:00,57.16,57.26,56.57,56.59,48491.0,57.16,57.26,56.57,56.59,48491.0
2025-01-14 15:00:00,56.6,56.66,56.11,56.39,204954.0,56.6,56.66,56.11,56.39,204954.0
2025-01-14 15:30:00,56.4,56.51,56.18,56.43,217815.0,56.4,56.51,56.18,56.43,217815.0
2025-01-15 09:30:00,58.47,58.85,58.09,58.83,413260.0,58.47,58.85,58.09,58.83,413260.0
2025-01-15 10:00:00,58.87,59.48,58.87,59.46,179554.0,58.87,59.48,58.87,59.46,179554.0
2025-01-15 10:30:00,59.45,59.45,58.73,58.73,152765.0,59.45,59.45,58.73,58.73,152765.0
2025-01-15 11:00:00,58.74,58.94,58.55,58.65,140173.0,58.74,58.94,58.55,58.65,140173.0
2025-01-15 11:30:00,58.63,58.63,58.27,58.38,112969.0,58.63,58.63,58.27,58.38,112969.0
2025-01-15 12:00:00,58.37,58.71,58.35,58.7,83126.0,58.37,58.71,58.35,58.7,83126.0
2025-01-15 12:30:00,58.71,58.72,58.37,58.37,54759.0,58.71,58.72,58.37,58.37,54759.0
2025-01-15 13:00:00,58.38,58.8,58.38,58.79,67647.0,58.38,58.8,58.38,58.79,67647.0
2025-01-15 13:30:00,58.79,58.82,58.61,58.75,71238.0,58.79,58.82,58.61,58.75,71238.0
2025-01-15 14:00:00,58.74,58.89,58.69,58.88,37572.0,58.74,58.89,58.69,58.88,37572.0
2025-01-15 14:30:00,58.88,59.04,58.87,58.94,56345.0,58.88,59.04,58.87,58.94,56345.0
2025-01-15 15:00:00,58.96,59.13,58.91,59.03,88941.0,58.96,59.13,58.91,59.03,88941.0
2025-01-15 15:30:00,59.03,59.08,58.63,58.66,254805.0,59.03,59.08,58.63,58.66,254805.0
2025-01-16 09:30:00,58.77,58.86,58.11,58.2,330540.0,58.77,58.86,58.11,58.2,330540.0
2025-01-16 10:00:00,58.19,58.68,58.01,58.55,166661.0,58.19,58.68,58.01,58.55,166661.0
2025-01-16 10:30:00,58.54,58.75,58.29,58.74,66850.0,58.54,58.75,58.29,58.74,66850.0
2025-01-16 11:00:00,58.72,59.08,58.72,59.02,77419.0,58.72,59.08,58.72,59.02,77419.0
2025-01-16 11:30:00,59.03,59.13,58.65,58.88,66791.0,59.03,59.13,58.65,58.88,66791.0
2025-01-16 12:00:00,58.84,59.01,58.8,59.01,24382.0,58.84,59.01,58.8,59.01,24382.0
2025-01-16 12:30:00,58.98,59.0,58.82,58.88,26199.0,58.98,59.0,58.82,58.88,26199.0
2025-01-16 13:00:00,58.88,59.05,58.8,58.8,28342.0,58.88,59.05,58.8,58.8,28342.0
2025-01-16 13:30:00,58.78,58.88,58.56,58.71,58325.0,58.78,58.88,58.56,58.71,58325.0
2025-01-16 14:00:00,58.69,58.97,58.63,58.96,41102.0,58.69,58.97,58.63,58.96,41102.0
2025-01-16 14:30:00,58.96,59.1,58.91,59.07,23239.0,58.96,59.1,58.91,59.07,23239.0
2025-01-16 15:00:00,59.07,59.22,58.88,58.96,58405.0,59.07,59.22,58.88,58.96,58405.0
2025-01-16 15:30:00,58.96,59.02,58.7,58.73,146350.0,58.96,59.02,58.7,58.73,146350.0
2025-01-17 09:30:00,59.86,60.12,59.63,59.82,214481.0,59.86,60.12,59.63,59.82,214481.0
2025-01-17 10:00:00,59.85,60.08,59.42,59.68,103286.0,59.85,60.08,59.42,59.68,103286.0
2025-01-17 10:30:00,59.69,59.98,59.65,59.98,73881.0,59.69,59.98,59.65,59.98,73881.0
2025-01-17 11:00:00,59.95,60.11,59.78,60.07,64043.0,59.95,60.11,59.78,60.07,64043.0
2025-01-17 11:30:00,60.08,60.11,59.93,59.98,36144.0,60.08,60.11,59.93,59.98,36144.0
2025-01-17 12:00:00,59.95,60.27,59.88,60.23,65409.0,59.95,60.27,59.88,60.23,65409.0
2025-01-17 12:30:00,60.24,60.27,59.95,60.06,49732.0,60.24,60.27,59.95,60.06,49732.0
2025-01-17 13:00:00,60.08,60.32,60.05,60.2,36488.0,60.08,60.32,60.05,60.2,36488.0
2025-01-17 13:30:00,60.2,60.24,60.11,60.23,32519.0,60.2,60.24,60.11,60.23,32519.0
2025-01-17 14:00:00,60.22,60.26,60.09,60.14,20436.0,60.22,60.26,60.09,60.14,20436.0
2025-01-17 14:30:00,60.14,60.15,59.9,59.94,45801.0,60.14,60.15,59.9,59.94,45801.0
2025-01-17 15:00:00,59.93,59.93,59.6,59.6,64465.0,59.93,59.93,59.6,59.6,64465.0
2025-01-17 15:30:00,59.58,59.81,59.56,59.61,257462.0,59.58,59.81,59.56,59.61,257462.0
2025-01-21 09:30:00,60.7,60.96,60.11,60.3,256118.0,60.7,60.96,60.11,60.3,256118.0
2025-01-21 10:00:00,60.27,60.62,59.64,60.61,120162.0,60.27,60.62,59.64,60.61,120162.0
2025-01-21 10:30:00,60.6,61.07,60.49,60.98,120122.0,60.6,61.07,60.49,60.98,120122.0
2025-01-21 11:00:00,60.97,61.2,60.76,61.17,77718.0,60.97,61.2,60.76,61.17,77718.0
2025-01-21 11:30:00,61.16,61.41,61.03,61.27,59508.0,61.16,61.41,61.03,61.27,59508.0
2025-01-21 12:00:00,61.26,61.48,61.15,61.43,100878.0,61.26,61.48,61.15,61.43,100878.0
2025-01-21 12:30:00,61.45,61.71,61.43,61.69,132560.0,61.45,61.71,61.43,61.69,132560.0
2025-01-21 13:00:00,61.69,61.69,61.48,61.61,78108.0,61.69,61.69,61.48,61.61,78108.0
2025-01-21 13:30:00,61.61,61.72,61.56,61.67,73846.0,61.61,61.72,61.56,61.67,73846.0
2025-01-21 14:00:00,61.67,61.76,61.47,61.63,69473.0,61.67,61.76,61.47,61.63,69473.0
2025-01-21 14:30:00,61.6,61.66,61.45,61.56,58962.0,61.6,61.66,61.45,61.56,58962.0
2025-01-21 15:00:00,61.53,61.64,61.46,61.62,48942.0,61.53,61.64,61.46,61.62,48942.0
2025-01-21 15:30:00,61.62,61.71,61.37,61.49,203499.0,61.62,61.71,61.37,61.49,203499.0
2025-01-22 09:30:00,61.73,62.09,61.62,61.84,256009.0,61.73,62.09,61.62,61.84,256009.0
2025-01-22 10:00:00,61.88,62.32,61.76,62.16,100441.0,61.88,62.32,61.76,62.16,100441.0
2025-01-22 10:30:00,62.12,62.26,61.55,61.55,104993.0,62.12,62.26,61.55,61.55,104993.0
2025-01-22 11:00:00,61.56,61.85,61.51,61.81,89998.0,61.56,61.85,61.51,61.81,89998.0
2025-01-22 11:30:00,61.81,61.96,61.75,61.93,49885.0,61.81,61.96,61.75,61.93,49885.0
2025-01-22 12:00:00,61.93,62.32,61.92,62.24,43096.0,61.93,62.32,61.92,62.24,43096.0
2025-01-22 12:30:00,62.24,62.34,62.14,62.17,39501.0,62.24,62.34,62.14,62.17,39501.0
2025-01-22 13:00:00,62.16,62.23,62.05,62.06,47255.0,62.16,62.23,62.05,62.06,47255.0
2025-01-22 13:30:00,62.07,62.12,61.9,61.97,42432.0,62.07,62.12,61.9,61.97,42432.0
2025-01-22 14:00:00,61.96,62.16,61.91,62.05,46156.0,61.96,62.16,61.91,62.05,46156.0
2025-01-22 14:30:00,62.05,62.4,62.03,62.33,69514.0,62.05,62.4,62.03,62.33,69514.0
2025-01-22 15:00:00,62.32,62.35,62.0,62.01,92150.0,62.32,62.35,62.0,62.01,92150.0
2025-01-22 15:30:00,62.02,62.17,61.88,62.05,169019.0,62.02,62.17,61.88,62.05,169019.0
2025-01-23 09:30:00,61.5,61.86,61.28,61.32,100619.0,61.5,61.86,61.28,61.32,100619.0
2025-01-23 10:00:00,61.29,61.61,61.02,61.6,63111.0,61.29,61.61,61.02,61.6,63111.0
2025-01-23 10:30:00,61.61,61.9,61.55,61.84,42125.0,61.61,61.9,61.55,61.84,42125.0
2025-01-23 11:00:00,61.85,62.29,61.78,62.04,140743.0,61.85,62.29,61.78,62.04,140743.0
2025-01-23 11:30:00,62.03,62.36,62.03,62.05,73507.0,62.03,62.36,62.03,62.05,73507.0
2025-01-23 12:00:00,62.04,62.08,61.89,61.98,36604.0,62.04,62.08,61.89,61.98,36604.0
2025-01-23 12:30:00,61.99,62.15,61.85,62.11,29580.0,61.99,62.15,61.85,62.11,29580.0
2025-01-23 13:00:00,62.11,62.41,62.08,62.26,36553.0,62.11,62.41,62.08,62.26,36553.0
2025-01-23 13:30:00,62.28,62.42,62.25,62.31,20397.0,62.28,62.42,62.25,62.31,20397.0
2025-01-23 14:00:00,62.3,62.35,62.14,62.14,31479.0,62.3,62.35,62.14,62.14,31479.0
2025-01-23 14:30:00,62.15,62.34,62.11,62.3,35641.0,62.15,62.34,62.11,62.3,35641.0
2025-01-23 15:00:00,62.27,62.67,62.2,62.67,149551.0,62.27,62.67,62.2,62.67,149551.0
2025-01-23 15:30:00,62.68,62.76,62.59,62.67,193391.0,62.68,62.76,62.59,62.67,193391.0
2025-01-24 09:30:00,62.9,63.39,62.84,63.19,148499.0,62.9,63.39,62.84,63.19,148499.0
2025-01-24 10:00:00,63.2,63.33,62.94,63.33,92230.0,63.2,63.33,62.94,63.33,92230.0
2025-01-24 10:30:00,63.33,63.44,63.04,63.39,71246.0,63.33,63.44,63.04,63.39,71246.0
2025-01-24 11:00:00,63.38,63.59,63.28,63.54,53937.0,63.38,63.59,63.28,63.54,53937.0
2025-01-24 11:30:00,63.56,63.6,63.21,63.24,106412.0,63.56,63.6,63.21,63.24,106412.0
2025-01-24 12:00:00,63.23,63.54,63.22,63.42,90724.0,63.23,63.54,63.22,63.42,90724.0
2025-01-24 12:30:00,63.43,63.49,62.97,63.04,119735.0,63.43,63.49,62.97,63.04,119735.0
2025-01-24 13:00:00,63.04,63.13,62.78,63.06,59102.0,63.04,63.13,62.78,63.06,59102.0
2025-01-24 13:30:00,63.06,63.1,62.54,62.58,73552.0,63.06,63.1,62.54,62.58,73552.0
2025-01-24 14:00:00,62.57,62.7,62.37,62.55,62967.0,62.57,62.7,62.37,62.55,62967.0
2025-01-24 14:30:00,62.56,62.63,62.44,62.45,71840.0,62.56,62.63,62.44,62.45,71840.0
2025-01-24 15:00:00,62.44,62.49,62.22,62.23,118689.0,62.44,62.49,62.22,62.23,118689.0
2025-01-24 15:30:00,62.23,62.39,62.23,62.33,181641.0,62.23,62.39,62.23,62.33,181641.0
2025-01-27 09:30:00,59.92,61.42,59.83,61.37,535352.0,59.92,61.42,59.83,61.37,535352.0
2025-01-27 10:00:00,61.34,61.51,60.73,61.38,204137.0,61.34,61.51,60.73,61.38,204137.0
2025-01-27 10:30:00,61.36,61.58,61.18,61.19,178572.0,61.36,61.58,61.18,61.19,178572.0
2025-01-27 11:00:00,61.2,61.33,60.49,60.56,180822.0,61.2,61.33,60.49,60.56,180822.0
2025-01-27 11:30:00,60.54,60.81,60.37,60.59,205177.0,60.54,60.81,60.37,60.59,205177.0
2025-01-27 12:00:00,60.6,60.89,60.4,60.58,113083.0,60.6,60.89,60.4,60.58,113083.0
2025-01-27 12:30:00,60.59,60.8,59.99,60.01,110514.0,60.59,60.8,59.99,60.01,110514.0
2025-01-27 13:00:00,60.01,60.23,59.82,59.84,108509.0,60.01,60.23,59.82,59.84,108509.0
2025-01-27 13:30:00,59.83,60.16,59.77,59.77,117491.0,59.83,60.16,59.77,59.77,117491.0
2025-01-27 14:00:00,59.79,60.21,59.79,60.2,59650.0,59.79,60.21,59.79,60.2,59650.0
2025-01-27 14:30:00,60.17,60.2,59.51,59.58,122311.0,60.17,60.2,59.51,59.58,122311.0
2025-01-27 15:00:00,59.55,60.1,59.53,60.04,129271.0,59.55,60.1,59.53,60.04,129271.0
2025-01-27 15:30:00,60.05,60.69,60.05,60.67,292803.0,60.05,60.69,60.05,60.67,292803.0
2025-01-28 09:30:00,60.86,61.2,59.89,60.79,201085.0,60.86,61.2,59.89,60.79,201085.0
2025-01-28 10:00:00,60.78,61.68,60.7,61.63,134753.0,60.78,61.68,60.7,61.63,134753.0
2025-01-28 10:30:00,61.59,61.71,61.37,61.53,99939.0,61.59,61.71,61.37,61.53,99939.0
2025-01-28 11:00:00,61.54,61.57,60.97,61.04,105495.0,61.54,61.57,60.97,61.04,105495.0
2025-01-28 11:30:00,61.05,61.39,61.03,61.35,74493.0,61.05,61.39,61.03,61.35,74493.0
2025-01-28 12:00:00,61.38,61.86,61.38,61.81,71113.0,61.38,61.86,61.38,61.81,71113.0
2025-01-28 12:30:00,61.81,61.81,61.52,61.52,41938.0,61.81,61.81,61.52,61.52,41938.0
2025-01-28 13:00:00,61.52,61.73,61.52,61.62,49438.0,61.52,61.73,61.52,61.62,49438.0
2025-01-28 13:30:00,61.64,61.7,61.44,61.48,34882.0,61.64,61.7,61.44,61.48,34882.0
2025-01-28 14:00:00,61.48,61.62,61.38,61.6,31951.0,61.48,61.62,61.38,61.6,31951.0
2025-01-28 14:30:00,61.6,62.09,61.6,62.07,68945.0,61.6,62.09,61.6,62.07,68945.0
2025-01-28 15:00:00,62.06,62.2,61.89,62.17,53936.0,62.06,62.2,61.89,62.17,53936.0
2025-01-28 15:30:00,62.16,62.24,61.9,61.93,115767.0,62.16,62.24,61.9,61.93,115767.0
2025-01-29 09:30:00,61.86,62.19,61.49,61.63,160946.0,61.86,62.19,61.49,61.63,160946.0
2025-01-29 10:00:00,61.68,62.24,61.68,61.89,103646.0,61.68,62.24,61.68,61.89,103646.0
2025-01-29 10:30:00,61.85,61.98,61.54,61.69,85971.0,61.85,61.98,61.54,61.69,85971.0
2025-01-29 11:00:00,61.7,61.86,61.58,61.7,60056.0,61.7,61.86,61.58,61.7,60056.0
2025-01-29 11:30:00,61.65,61.78,61.55,61.6,57318.0,61.65,61.78,61.55,61.6,57318.0
2025-01-29 12:00:00,61.57,61.93,61.57,61.83,61504.0,61.57,61.93,61.57,61.83,61504.0
2025-01-29 12:30:00,61.86,61.92,61.68,61.7,20900.0,61.86,61.92,61.68,61.7,20900.0
2025-01-29 13:00:00,61.71,61.78,61.28,61.78,125738.0,61.71,61.78,61.28,61.78,125738.0
2025-01-29 13:30:00,61.8,61.85,61.66,61.7,30894.0,61.8,61.85,61.66,61.7,30894.0
2025-01-29 14:00:00,61.64,61.68,60.88,61.06,229968.0,61.64,61.68,60.88,61.06,229968.0
2025-01-29 14:30:00,61.02,62.27,61.01,61.83,258725.0,61.02,62.27,61.01,61.83,258725.0
2025-01-29 15:00:00,61.8,62.31,61.52,62.25,239882.0,61.8,62.31,61.52,62.25,239882.0
2025-01-29 15:30:00,62.25,62.32,61.7,61.89,215198.0,62.25,62.32,61.7,61.89,215198.0
2025-01-30 09:30:00,62.62,63.57,62.55,63.1,355758.0,62.62,63.57,62.55,63.1,355758.0
2025-01-30 10:00:00,63.06,63.19,62.78,62.89,153136.0,63.06,63.19,62.78,62.89,153136.0
2025-01-30 10:30:00,62.94,63.47,62.73,62.75,151632.0,62.94,63.47,62.73,62.75,151632.0
2025-01-30 11:00:00,62.74,63.23,62.66,63.19,123707.0,62.74,63.23,62.66,63.19,123707.0
2025-01-30 11:30:00,63.2,63.48,63.07,63.44,115158.0,63.2,63.48,63.07,63.44,115158.0
2025-01-30 12:00:00,63.41,63.41,63.07,63.22,57077.0,63.41,63.41,63.07,63.22,57077.0
2025-01-30 12:30:00,63.23,63.47,63.15,63.43,31770.0,63.23,63.47,63.15,63.43,31770.0
2025-01-30 13:00:00,63.42,63.54,63.31,63.35,53777.0,63.42,63.54,63.31,63.35,53777.0
2025-01-30 13:30:00,63.36,63.73,63.35,63.65,90249.0,63.36,63.73,63.35,63.65,90249.0
2025-01-30 14:00:00,63.66,63.77,63.59,63.71,59773.0,63.66,63.77,63.59,63.71,59773.0
2025-01-30 14:30:00,63.72,64.02,63.66,63.96,65396.0,63.72,64.02,63.66,63.96,65396.0
2025-01-30 15:00:00,63.96,64.0,63.89,63.91,95209.0,63.96,64.0,63.89,63.91,95209.0
2025-01-30 15:30:00,63.9,63.91,63.02,63.51,358359.0,63.9,63.91,63.02,63.51,358359.0
2025-01-31 09:30:00,63.8,64.19,63.72,64.08,145634.0,63.8,64.19,63.72,64.08,145634.0
2025-01-31 10:00:00,64.1,64.68,64.05,64.61,102505.0,64.1,64.68,64.05,64.61,102505.0
2025-01-31 10:30:00,64.64,64.72,64.44,64.46,108658.0,64.64,64.72,64.44,64.46,108658.0
2025-01-31 11:00:00,64.45,64.53,64.37,64.39,49026.0,64.45,64.53,64.37,64.39,49026.0
2025-01-31 11:30:00,64.43,64.65,64.4,64.55,47471.0,64.43,64.65,64.4,64.55,47471.0
2025-01-31 12:00:00,64.59,64.59,64.34,64.56,75520.0,64.59,64.59,64.34,64.56,75520.0
2025-01-31 12:30:00,64.6,64.65,64.48,64.6,28273.0,64.6,64.65,64.48,64.6,28273.0
2025-01-31 13:00:00,64.58,64.67,63.9,63.94,103625.0,64.58,64.67,63.9,63.94,103625.0
2025-01-31 13:30:00,63.91,64.04,63.45,63.54,202687.0,63.91,64.04,63.45,63.54,202687.0
2025-01-31 14:00:00,63.53,63.79,63.27,63.55,143980.0,63.53,63.79,63.27,63.55,143980.0
2025-01-31 14:30:00,63.57,63.69,62.88,63.24,212642.0,63.57,63.69,62.88,63.24,212642.0
2025-01-31 15:00:00,63.19,63.19,62.46,62.57,223175.0,63.19,63.19,62.46,62.57,223175.0
2025-01-31 15:30:00,62.57,63.17,62.53,62.86,317608.0,62.57,63.17,62.53,62.86,317608.0
2025-02-03 09:30:00,60.24,61.02,60.19,60.8,390677.0,60.24,61.02,60.19,60.8,390677.0
2025-02-03 10:00:00,60.73,61.63,60.17,61.58,302982.0,60.73,61.63,60.17,61.58,302982.0
2025-02-03 10:30:00,61.58,61.96,61.34,61.89,299678.0,61.58,61.96,61.34,61.89,299678.0
2025-02-03 11:00:00,61.86,62.04,61.41,61.74,224598.0,61.86,62.04,61.41,61.74,224598.0
2025-02-03 11:30:00,61.72,62.01,61.47,61.5,145253.0,61.72,62.01,61.47,61.5,145253.0
2025-02-03 12:00:00,61.47,61.83,61.45,61.6,101763.0,61.47,61.83,61.45,61.6,101763.0
2025-02-03 12:30:00,61.57,61.68,61.29,61.59,189222.0,61.57,61.68,61.29,61.59,189222.0
2025-02-03 13:00:00,61.55,61.72,61.29,61.57,137173.0,61.55,61.72,61.29,61.57,137173.0
2025-02-03 13:30:00,61.58,61.85,61.52,61.79,59878.0,61.58,61.85,61.52,61.79,59878.0
2025-02-03 14:00:00,61.78,62.14,61.78,61.97,52603.0,61.78,62.14,61.78,61.97,52603.0
2025-02-03 14:30:00,61.97,62.13,61.96,62.01,76433.0,61.97,62.13,61.96,62.01,76433.0
2025-02-03 15:00:00,62.02,62.19,61.93,62.01,68850.0,62.02,62.19,61.93,62.01,68850.0
2025-02-03 15:30:00,62.01,62.1,61.73,61.79,207752.0,62.01,62.1,61.73,61.79,207752.0
2025-02-04 09:30:00,62.73,63.44,62.44,63.32,284941.0,62.73,63.44,62.44,63.32,284941.0
2025-02-04 10:00:00,63.31,63.58,62.97,62.99,229178.0,63.31,63.58,62.97,62.99,229178.0
2025-02-04 10:30:00,62.97,63.31,62.85,63.07,191128.0,62.97,63.31,62.85,63.07,191128.0
2025-02-04 11:00:00,63.11,63.23,63.01,63.19,65399.0,63.11,63.23,63.01,63.19,65399.0
2025-02-04 11:30:00,63.2,63.28,62.94,63.04,70543.0,63.2,63.28,62.94,63.04,70543.0
2025-02-04 12:00:00,63.06,63.07,62.35,62.38,100664.0,63.06,63.07,62.35,62.38,100664.0
2025-02-04 12:30:00,62.38,62.8,62.37,62.79,78082.0,62.38,62.8,62.37,62.79,78082.0
2025-02-04 13:00:00,62.78,62.95,62.6,62.95,44220.0,62.78,62.95,62.6,62.95,44220.0
2025-02-04 13:30:00,62.94,63.03,62.84,62.85,36795.0,62.94,63.03,62.84,62.85,36795.0
2025-02-04 14:00:00,62.83,63.15,62.8,63.0,46886.0,62.83,63.15,62.8,63.0,46886.0
2025-02-04 14:30:00,63.01,63.16,62.81,62.88,106213.0,63.01,63.16,62.81,62.88,106213.0
2025-02-04 15:00:00,62.88,63.01,62.76,62.84,56552.0,62.88,63.01,62.76,62.84,56552.0
2025-02-04 15:30:00,62.8,63.19,62.8,63.12,126393.0,62.8,63.19,62.8,63.12,126393.0
2025-02-05 09:30:00,63.1,63.66,63.02,63.31,123972.0,63.1,63.66,63.02,63.31,123972.0
2025-02-05 10:00:00,63.35,63.71,63.01,63.59,110713.0,63.35,63.71,63.01,63.59,110713.0
2025-02-05 10:30:00,63.58,63.7,63.47,63.62,35980.0,63.58,63.7,63.47,63.62,35980.0
2025-02-05 11:00:00,63.6,63.7,63.27,63.51,49687.0,63.6,63.7,63.27,63.51,49687.0
2025-02-05 11:30:00,63.55,63.85,63.48,63.79,52340.0,63.55,63.85,63.48,63.79,52340.0
2025-02-05 12:00:00,63.78,64.08,63.77,63.81,61711.0,63.78,64.08,63.77,63.81,61711.0
2025-02-05 12:30:00,63.8,63.88,63.67,63.79,34356.0,63.8,63.88,63.67,63.79,34356.0
2025-02-05 13:00:00,63.8,63.86,63.56,63.62,22851.0,63.8,63.86,63.56,63.62,22851.0
2025-02-05 13:30:00,63.62,63.78,63.59,63.74,24314.0,63.62,63.78,63.59,63.74,24314.0
2025-02-05 14:00:00,63.75,63.94,63.71,63.88,18646.0,63.75,63.94,63.71,63.88,18646.0
2025-02-05 14:30:00,63.84,63.89,63.75,63.75,29655.0,63.84,63.89,63.75,63.75,29655.0
2025-02-05 15:00:00,63.76,63.83,63.64,63.73,37358.0,63.76,63.83,63.64,63.73,37358.0
2025-02-05 15:30:00,63.72,63.81,63.52,63.8,143068.0,63.72,63.81,63.52,63.8,143068.0
2025-02-06 09:30:00,63.1,63.31,62.75,62.75,164850.0,63.1,63.31,62.75,62.75,164850.0
2025-02-06 10:00:00,62.76,63.27,62.68,63.02,158411.0,62.76,63.27,62.68,63.02,158411.0
2025-02-06 10:30:00,63.01,63.21,62.78,62.99,189960.0,63.01,63.21,62.78,62.99,189960.0
2025-02-06 11:00:00,62.95,63.16,62.88,62.99,73471.0,62.95,63.16,62.88,62.99,73471.0
2025-02-06 11:30:00,63.01,63.01,62.59,62.63,107955.0,63.01,63.01,62.59,62.63,107955.0
2025-02-06 12:00:00,62.58,62.91,62.53,62.86,58340.0,62.58,62.91,62.53,62.86,58340.0
2025-02-06 12:30:00,62.81,63.03,62.76,62.84,23278.0,62.81,63.03,62.76,62.84,23278.0
2025-02-06 13:00:00,62.85,62.88,62.68,62.74,57175.0,62.85,62.88,62.68,62.74,57175.0
2025-02-06 13:30:00,62.75,62.87,62.73,62.77,23253.0,62.75,62.87,62.73,62.77,23253.0
2025-02-06 14:00:00,62.75,62.75,62.48,62.48,28458.0,62.75,62.75,62.48,62.48,28458.0
2025-02-06 14:30:00,62.48,62.48,62.11,62.12,78961.0,62.48,62.48,62.11,62.12,78961.0
2025-02-06 15:00:00,62.13,62.42,62.13,62.4,70046.0,62.13,62.42,62.13,62.4,70046.0
2025-02-06 15:30:00,62.4,62.72,62.4,62.71,133311.0,62.4,62.72,62.4,62.71,133311.0
2025-02-07 09:30:00,62.98,64.06,62.98,63.83,206263.0,62.98,64.06,62.98,63.83,206263.0
2025-02-07 10:00:00,63.82,63.82,62.77,63.51,276636.0,63.82,63.82,62.77,63.51,276636.0
2025-02-07 10:30:00,63.49,63.65,62.78,63.12,216771.0,63.49,63.65,62.78,63.12,216771.0
2025-02-07 11:00:00,63.14,63.27,62.72,62.95,201234.0,63.14,63.27,62.72,62.95,201234.0
2025-02-07 11:30:00,62.96,63.23,62.8,62.96,164857.0,62.96,63.23,62.8,62.96,164857.0
2025-02-07 12:00:00,62.91,63.25,62.77,63.12,224612.0,62.91,63.25,62.77,63.12,224612.0
2025-02-07 12:30:00,63.07,63.33,63.03,63.13,44377.0,63.07,63.33,63.03,63.13,44377.0
2025-02-07 13:00:00,63.15,63.46,63.14,63.36,58505.0,63.15,63.46,63.14,63.36,58505.0
2025-02-07 13:30:00,63.35,63.4,63.01,63.01,79016.0,63.35,63.4,63.01,63.01,79016.0
2025-02-07 14:00:00,63.01,63.02,62.54,62.58,108897.0,63.01,63.02,62.54,62.58,108897.0
2025-02-07 14:30:00,62.56,62.78,62.47,62.75,123781.0,62.56,62.78,62.47,62.75,123781.0
2025-02-07 15:00:00,62.75,62.75,62.36,62.55,117277.0,62.75,62.75,62.36,62.55,117277.0
2025-02-07 15:30:00,62.54,62.83,62.51,62.76,169208.0,62.54,62.83,62.51,62.76,169208.0
2025-02-10 09:30:00,63.16,63.2,62.7,62.93,201769.0,63.16,63.2,62.7,62.93,201769.0
2025-02-10 10:00:00,62.97,63.22,62.88,63.18,99620.0,62.97,63.22,62.88,63.18,99620.0
2025-02-10 10:30:00,63.19,63.43,63.09,63.24,65083.0,63.19,63.43,63.09,63.24,65083.0
2025-02-10 11:00:00,63.24,63.44,63.24,63.29,61885.0,63.24,63.44,63.24,63.29,61885.0
2025-02-10 11:30:00,63.29,63.44,63.18,63.4,41002.0,63.29,63.44,63.18,63.4,41002.0
2025-02-10 12:00:00,63.35,63.38,63.2,63.24,60391.0,63.35,63.38,63.2,63.24,60391.0
2025-02-10 12:30:00,63.24,63.39,63.22,63.38,36688.0,63.24,63.39,63.22,63.38,36688.0
2025-02-10 13:00:00,63.4,63.48,63.24,63.29,34900.0,63.4,63.48,63.24,63.29,34900.0
2025-02-10 13:30:00,63.27,63.3,63.13,63.29,29724.0,63.27,63.3,63.13,63.29,29724.0
2025-02-10 14:00:00,63.28,63.28,63.14,63.23,24982.0,63.28,63.28,63.14,63.23,24982.0
2025-02-10 14:30:00,63.23,63.23,62.95,62.99,27175.0,63.23,63.23,62.95,62.99,27175.0
2025-02-10 15:00:00,62.98,63.01,62.87,62.92,50640.0,62.98,63.01,62.87,62.92,50640.0
2025-02-10 15:30:00,62.91,62.99,62.66,62.71,131061.0,62.91,62.99,62.66,62.71,131061.0
2025-02-11 09:30:00,62.0,62.71,61.82,62.47,178444.0,62.0,62.71,61.82,62.47,178444.0
2025-02-11 10:00:00,62.45,62.55,62.06,62.1,133415.0,62.45,62.55,62.06,62.1,133415.0
2025-02-11 10:30:00,62.09,62.34,61.98,62.01,66846.0,62.09,62.34,61.98,62.01,66846.0
2025-02-11 11:00:00,62.01,62.08,61.68,61.68,103889.0,62.01,62.08,61.68,61.68,103889.0
2025-02-11 11:30:00,61.69,61.72,61.34,61.36,92659.0,61.69,61.72,61.34,61.36,92659.0
2025-02-11 12:00:00,61.35,61.52,60.95,61.52,101733.0,61.35,61.52,60.95,61.52,101733.0
2025-02-11 12:30:00,61.53,61.56,61.21,61.22,37642.0,61.53,61.56,61.21,61.22,37642.0
2025-02-11 13:00:00,61.21,61.29,61.11,61.13,50155.0,61.21,61.29,61.11,61.13,50155.0
2025-02-11 13:30:00,61.14,61.5,61.14,61.34,47896.0,61.14,61.5,61.14,61.34,47896.0
2025-02-11 14:00:00,61.34,61.5,61.27,61.39,24288.0,61.34,61.5,61.27,61.39,24288.0
2025-02-11 14:30:00,61.39,61.66,61.39,61.59,42555.0,61.39,61.66,61.39,61.59,42555.0
2025-02-11 15:00:00,61.6,61.67,61.42,61.42,23203.0,61.6,61.67,61.42,61.42,23203.0
2025-02-11 15:30:00,61.41,61.5,61.31,61.34,136910.0,61.41,61.5,61.31,61.34,136910.0
2025-02-12 09:30:00,60.5,61.92,60.48,61.76,219180.0,60.5,61.92,60.48,61.76,219180.0
2025-02-12 10:00:00,61.76,62.06,61.33,61.96,197799.0,61.76,62.06,61.33,61.96,197799.0
2025-02-12 10:30:00,62.02,62.45,61.89,62.14,159399.0,62.02,62.45,61.89,62.14,159399.0
2025-02-12 11:00:00,62.11,62.19,61.68,61.8,62524.0,62.11,62.19,61.68,61.8,62524.0
2025-02-12 11:30:00,61.79,62.27,61.79,62.27,106013.0,61.79,62.27,61.79,62.27,106013.0
2025-02-12 12:00:00,62.26,62.59,62.23,62.52,164148.0,62.26,62.59,62.23,62.52,164148.0
2025-02-12 12:30:00,62.51,62.64,62.39,62.59,59051.0,62.51,62.64,62.39,62.59,59051.0
2025-02-12 13:00:00,62.59,62.73,62.53,62.69,66711.0,62.59,62.73,62.53,62.69,66711.0
2025-02-12 13:30:00,62.68,62.75,62.58,62.62,51851.0,62.68,62.75,62.58,62.62,51851.0
2025-02-12 14:00:00,62.63,62.63,62.41,62.51,52450.0,62.63,62.63,62.41,62.51,52450.0
2025-02-12 14:30:00,62.51,62.82,62.5,62.74,57792.0,62.51,62.82,62.5,62.74,57792.0
2025-02-12 15:00:00,62.76,62.95,62.71,62.92,100667.0,62.76,62.95,62.71,62.92,100667.0
2025-02-12 15:30:00,62.91,62.95,62.56,62.67,249991.0,62.91,62.95,62.56,62.67,249991.0
2025-02-13 09:30:00,63.0,63.62,62.9,63.39,173968.0,63.0,63.62,62.9,63.39,173968.0
2025-02-13 10:00:00,63.4,64.35,63.35,63.9,141896.0,63.4,64.35,63.35,63.9,141896.0
2025-02-13 10:30:00,63.92,64.46,63.88,64.18,132032.0,63.92,64.46,63.88,64.18,132032.0
2025-02-13 11:00:00,64.19,64.23,63.89,63.97,71863.0,64.19,64.23,63.89,63.97,71863.0
2025-02-13 11:30:00,63.94,63.94,63.43,63.59,62530.0,63.94,63.94,63.43,63.59,62530.0
2025-02-13 12:00:00,63.59,63.94,63.48,63.82,46836.0,63.59,63.94,63.48,63.82,46836.0
2025-02-13 12:30:00,63.81,63.96,63.74,63.79,41206.0,63.81,63.96,63.74,63.79,41206.0
2025-02-13 13:00:00,63.75,63.78,63.46,63.67,72521.0,63.75,63.78,63.46,63.67,72521.0
2025-02-13 13:30:00,63.67,63.97,63.67,63.94,117686.0,63.67,63.97,63.67,63.94,117686.0
2025-02-13 14:00:00,63.92,64.23,63.92,64.21,69055.0,63.92,64.23,63.92,64.21,69055.0
2025-02-13 14:30:00,64.23,64.42,64.16,64.39,53899.0,64.23,64.42,64.16,64.39,53899.0
2025-02-13 15:00:00,64.38,64.74,64.35,64.64,92841.0,64.38,64.74,64.35,64.64,92841.0
2025-02-13 15:30:00,64.61,64.78,64.49,64.76,271355.0,64.61,64.78,64.49,64.76,271355.0
2025-02-14 09:30:00,66.02,66.87,65.85,66.39,630105.0,66.02,66.87,65.85,66.39,630105.0
2025-02-14 10:00:00,66.45,67.04,66.43,66.82,150745.0,66.45,67.04,66.43,66.82,150745.0
2025-02-14 10:30:00,66.8,67.03,66.53,66.95,194665.0,66.8,67.03,66.53,66.95,194665.0
2025-02-14 11:00:00,66.97,66.97,66.25,66.64,125397.0,66.97,66.97,66.25,66.64,125397.0
2025-02-14 11:30:00,66.64,66.74,66.53,66.71,55317.0,66.64,66.74,66.53,66.71,55317.0
2025-02-14 12:00:00,66.7,66.75,66.16,66.16,42308.0,66.7,66.75,66.16,66.16,42308.0
2025-02-14 12:30:00,66.16,66.52,66.15,66.46,45075.0,66.16,66.52,66.15,66.46,45075.0
2025-02-14 13:00:00,66.48,66.6,66.47,66.55,29481.0,66.48,66.6,66.47,66.55,29481.0
2025-02-14 13:30:00,66.56,66.74,66.53,66.53,41610.0,66.56,66.74,66.53,66.53,41610.0
2025-02-14 14:00:00,66.53,66.72,66.53,66.65,49806.0,66.53,66.72,66.53,66.65,49806.0
2025-02-14 14:30:00,66.64,66.85,66.57,66.85,61089.0,66.64,66.85,66.57,66.85,61089.0
2025-02-14 15:00:00,66.84,67.14,66.78,67.07,76620.0,66.84,67.14,66.78,67.07,76620.0
2025-02-14 15:30:00,67.07,67.16,66.94,67.03,295063.0,67.07,67.16,66.94,67.03,295063.0
2025-02-18 09:30:00,67.9,68.43,67.53,67.75,345131.0,67.9,68.43,67.53,67.75,345131.0
2025-02-18 10:00:00,67.7,67.7,66.88,66.93,218047.0,67.7,67.7,66.88,66.93,218047.0
2025-02-18 10:30:00,66.94,67.24,66.92,67.17,86380.0,66.94,67.24,66.92,67.17,86380.0
2025-02-18 11:00:00,67.14,67.23,66.66,66.88,92345.0,67.14,67.23,66.66,66.88,92345.0
2025-02-18 11:30:00,66.86,67.01,66.71,66.83,44214.0,66.86,67.01,66.71,66.83,44214.0
2025-02-18 12:00:00,66.83,66.84,66.65,66.73,37769.0,66.83,66.84,66.65,66.73,37769.0
2025-02-18 12:30:00,66.7,66.79,66.58,66.58,32942.0,66.7,66.79,66.58,66.58,32942.0
2025-02-18 13:00:00,66.57,66.62,66.1,66.16,103995.0,66.57,66.62,66.1,66.16,103995.0
2025-02-18 13:30:00,66.13,66.14,65.8,66.06,78735.0,66.13,66.14,65.8,66.06,78735.0
2025-02-18 14:00:00,66.07,66.17,65.72,65.8,84717.0,66.07,66.17,65.72,65.8,84717.0
2025-02-18 14:30:00,65.8,66.09,65.76,66.04,67849.0,65.8,66.09,65.76,66.04,67849.0
2025-02-18 15:00:00,66.05,66.12,65.96,65.98,92961.0,66.05,66.12,65.96,65.98,92961.0
2025-02-18 15:30:00,65.98,66.49,65.96,66.48,172903.0,65.98,66.49,65.96,66.48,172903.0
2025-02-19 09:30:00,66.51,66.67,66.24,66.39,115643.0,66.51,66.67,66.24,66.39,115643.0
2025-02-19 10:00:00,66.39,66.46,66.05,66.4,82279.0,66.39,66.46,66.05,66.4,82279.0
2025-02-19 10:30:00,66.39,66.75,66.34,66.55,74832.0,66.39,66.75,66.34,66.55,74832.0
2025-02-19 11:00:00,66.54,66.82,66.5,66.79,73256.0,66.54,66.82,66.5,66.79,73256.0
2025-02-19 11:30:00,66.77,66.78,66.57,66.66,33722.0,66.77,66.78,66.57,66.66,33722.0
2025-02-19 12:00:00,66.66,66.78,66.6,66.66,31722.0,66.66,66.78,66.6,66.66,31722.0
2025-02-19 12:30:00,66.66,66.66,66.48,66.48,39779.0,66.66,66.66,66.48,66.48,39779.0
2025-02-19 13:00:00,66.48,66.51,66.27,66.42,36352.0,66.48,66.51,66.27,66.42,36352.0
2025-02-19 13:30:00,66.43,66.51,66.27,66.31,27706.0,66.43,66.51,66.27,66.31,27706.0
2025-02-19 14:00:00,66.31,66.55,66.24,66.43,35334.0,66.31,66.55,66.24,66.43,35334.0
2025-02-19 14:30:00,66.42,66.59,66.38,66.55,25323.0,66.42,66.59,66.38,66.55,25323.0
2025-02-19 15:00:00,66.52,66.52,65.44,65.52,163151.0,66.52,66.52,65.44,65.52,163151.0
2025-02-19 15:30:00,65.53,65.74,65.4,65.71,415416.0,65.53,65.74,65.4,65.71,415416.0
2025-02-20 09:30:00,65.31,65.31,62.86,62.88,413893.0,65.31,65.31,62.86,62.88,413893.0
2025-02-20 10:00:00,62.84,63.85,62.58,63.53,364074.0,62.84,63.85,62.58,63.53,364074.0
2025-02-20 10:30:00,63.5,63.71,62.86,62.89,150985.0,63.5,63.71,62.86,62.89,150985.0
2025-02-20 11:00:00,62.91,63.3,62.85,63.23,92983.0,62.91,63.3,62.85,63.23,92983.0
2025-02-20 11:30:00,63.25,63.28,63.03,63.14,105563.0,63.25,63.28,63.03,63.14,105563.0
2025-02-20 12:00:00,63.13,63.4,63.04,63.1,127463.0,63.13,63.4,63.04,63.1,127463.0
2025-02-20 12:30:00,63.11,63.43,63.1,63.12,134940.0,63.11,63.43,63.1,63.12,134940.0
2025-02-20 13:00:00,63.11,63.31,63.08,63.26,50690.0,63.11,63.31,63.08,63.26,50690.0
2025-02-20 13:30:00,63.24,63.56,63.2,63.54,50025.0,63.24,63.56,63.2,63.54,50025.0
2025-02-20 14:00:00,63.53,63.72,63.49,63.51,52793.0,63.53,63.72,63.49,63.51,52793.0
2025-02-20 14:30:00,63.52,63.72,63.35,63.68,35019.0,63.52,63.72,63.35,63.68,35019.0
2025-02-20 15:00:00,63.68,63.91,63.65,63.8,82132.0,63.68,63.91,63.65,63.8,82132.0
2025-02-20 15:30:00,63.81,64.03,63.67,63.94,250454.0,63.81,64.03,63.67,63.94,250454.0
2025-02-21 09:30:00,64.4,64.4,63.38,63.41,259627.0,64.4,64.4,63.38,63.41,259627.0
2025-02-21 10:00:00,63.38,63.52,62.59,62.61,162481.0,63.38,63.52,62.59,62.61,162481.0
2025-02-21 10:30:00,62.61,62.69,62.24,62.55,75592.0,62.61,62.69,62.24,62.55,75592.0
2025-02-21 11:00:00,62.56,62.69,62.42,62.47,87342.0,62.56,62.69,62.42,62.47,87342.0
2025-02-21 11:30:00,62.45,62.5,62.08,62.18,63811.0,62.45,62.5,62.08,62.18,63811.0
2025-02-21 12:00:00,62.17,62.3,61.7,61.81,124425.0,62.17,62.3,61.7,61.81,124425.0
2025-02-21 12:30:00,61.83,61.83,60.99,61.14,113546.0,61.83,61.83,60.99,61.14,113546.0
2025-02-21 13:00:00,61.16,61.24,60.85,60.91,93928.0,61.16,61.24,60.85,60.91,93928.0
2025-02-21 13:30:00,60.89,61.16,60.75,60.76,111851.0,60.89,61.16,60.75,60.76,111851.0
2025-02-21 14:00:00,60.77,60.81,60.26,60.33,138540.0,60.77,60.81,60.26,60.33,138540.0
2025-02-21 14:30:00,60.33,60.56,60.21,60.41,85482.0,60.33,60.56,60.21,60.41,85482.0
2025-02-21 15:00:00,60.4,60.53,60.28,60.38,77051.0,60.4,60.53,60.28,60.38,77051.0
2025-02-21 15:30:00,60.37,60.49,60.08,60.22,339072.0,60.37,60.49,60.08,60.22,339072.0
2025-02-24 09:30:00,60.15,60.44,58.67,58.69,743614.0,60.15,60.44,58.67,58.69,743614.0
2025-02-24 10:00:00,58.68,58.98,57.78,58.21,521816.0,58.68,58.98,57.78,58.21,521816.0
2025-02-24 10:30:00,58.23,58.62,58.02,58.23,258441.0,58.23,58.62,58.02,58.23,258441.0
2025-02-24 11:00:00,58.21,59.24,58.11,59.12,282293.0,58.21,59.24,58.11,59.12,282293.0
2025-02-24 11:30:00,59.11,59.4,58.96,59.14,176257.0,59.11,59.4,58.96,59.14,176257.0
2025-02-24 12:00:00,59.14,59.67,59.14,59.53,42683.0,59.14,59.67,59.14,59.53,42683.0
2025-02-24 12:30:00,59.49,59.82,59.38,59.63,84427.0,59.49,59.82,59.38,59.63,84427.0
2025-02-24 13:00:00,59.64,59.99,59.63,59.98,72519.0,59.64,59.99,59.63,59.98,72519.0
2025-02-24 13:30:00,59.99,60.03,59.77,59.82,57199.0,59.99,60.03,59.77,59.82,57199.0
2025-02-24 14:00:00,59.82,59.98,59.42,59.45,45059.0,59.82,59.98,59.42,59.45,45059.0
2025-02-24 14:30:00,59.42,59.62,59.26,59.3,44922.0,59.42,59.62,59.26,59.3,44922.0
2025-02-24 15:00:00,59.31,59.5,59.18,59.2,132896.0,59.31,59.5,59.18,59.2,132896.0
2025-02-24 15:30:00,59.21,59.54,59.0,59.08,164326.0,59.21,59.54,59.0,59.08,164326.0
2025-02-25 09:30:00,58.14,58.27,56.54,56.79,664910.0,58.14,58.27,56.54,56.79,664910.0
2025-02-25 10:00:00,56.8,56.81,55.37,55.57,752107.0,56.8,56.81,55.37,55.57,752107.0
2025-02-25 10:30:00,55.6,56.27,55.49,56.02,493686.0,55.6,56.27,55.49,56.02,493686.0
2025-02-25 11:00:00,56.03,56.03,55.23,55.25,250700.0,56.03,56.03,55.23,55.25,250700.0
2025-02-25 11:30:00,55.23,55.86,55.1,55.78,316480.0,55.23,55.86,55.1,55.78,316480.0
2025-02-25 12:00:00,55.78,55.79,55.3,55.58,230257.0,55.78,55.79,55.3,55.58,230257.0
2025-02-25 12:30:00,55.58,56.02,55.55,55.98,185357.0,55.58,56.02,55.55,55.98,185357.0
2025-02-25 13:00:00,55.99,56.36,55.74,55.74,192438.0,55.99,56.36,55.74,55.74,192438.0
2025-02-25 13:30:00,55.73,56.12,55.69,55.94,85543.0,55.73,56.12,55.69,55.94,85543.0
2025-02-25 14:00:00,55.93,56.02,55.58,55.58,90272.0,55.93,56.02,55.58,55.58,90272.0
2025-02-25 14:30:00,55.58,56.11,55.58,55.96,77810.0,55.58,56.11,55.58,55.96,77810.0
2025-02-25 15:00:00,55.95,56.48,55.89,56.38,172478.0,55.95,56.48,55.89,56.38,172478.0
2025-02-25 15:30:00,56.39,56.45,55.88,56.01,400915.0,56.39,56.45,55.88,56.01,400915.0
2025-02-26 09:30:00,56.56,57.33,56.5,57.24,595165.0,56.56,57.33,56.5,57.24,595165.0
2025-02-26 10:00:00,57.24,57.41,56.58,56.65,348562.0,57.24,57.41,56.58,56.65,348562.0
2025-02-26 10:30:00,56.65,57.35,56.65,57.33,160822.0,56.65,57.35,56.65,57.33,160822.0
2025-02-26 11:00:00,57.35,57.55,57.25,57.42,248034.0,57.35,57.55,57.25,57.42,248034.0
2025-02-26 11:30:00,57.41,57.67,57.2,57.23,161936.0,57.41,57.67,57.2,57.23,161936.0
2025-02-26 12:00:00,57.23,57.58,57.16,57.46,102104.0,57.23,57.58,57.16,57.46,102104.0
2025-02-26 12:30:00,57.47,57.55,56.78,56.85,242027.0,57.47,57.55,56.78,56.85,242027.0
2025-02-26 13:00:00,56.83,57.03,56.57,56.57,162885.0,56.83,57.03,56.57,56.57,162885.0
2025-02-26 13:30:00,56.55,56.71,56.07,56.16,180043.0,56.55,56.71,56.07,56.16,180043.0
2025-02-26 14:00:00,56.13,56.55,56.05,56.29,162797.0,56.13,56.55,56.05,56.29,162797.0
2025-02-26 14:30:00,56.28,56.52,56.01,56.04,135316.0,56.28,56.52,56.01,56.04,135316.0
2025-02-26 15:00:00,56.05,56.31,55.96,56.2,142798.0,56.05,56.31,55.96,56.2,142798.0
2025-02-26 15:30:00,56.19,56.6,56.09,56.48,187105.0,56.19,56.6,56.09,56.48,187105.0
2025-02-27 09:30:00,57.33,57.69,55.77,55.77,561766.0,57.33,57.69,55.77,55.77,561766.0
2025-02-27 10:00:00,55.77,57.01,55.31,56.86,364809.0,55.77,57.01,55.31,56.86,364809.0
2025-02-27 10:30:00,56.84,57.02,56.43,56.53,225154.0,56.84,57.02,56.43,56.53,225154.0
2025-02-27 11:00:00,56.52,57.43,56.5,57.0,290069.0,56.52,57.43,56.5,57.0,290069.0
2025-02-27 11:30:00,56.99,57.15,56.6,56.64,109406.0,56.99,57.15,56.6,56.64,109406.0
2025-02-27 12:00:00,56.66,56.7,56.23,56.54,174220.0,56.66,56.7,56.23,56.54,174220.0
2025-02-27 12:30:00,56.56,56.64,56.21,56.46,80604.0,56.56,56.64,56.21,56.46,80604.0
2025-02-27 13:00:00,56.45,56.71,56.42,56.62,80127.0,56.45,56.71,56.42,56.62,80127.0
2025-02-27 13:30:00,56.63,56.7,56.45,56.45,61633.0,56.63,56.7,56.45,56.45,61633.0
2025-02-27 14:00:00,56.47,56.47,55.79,55.79,186591.0,56.47,56.47,55.79,55.79,186591.0
2025-02-27 14:30:00,55.8,55.8,55.31,55.56,262392.0,55.8,55.8,55.31,55.56,262392.0
2025-02-27 15:00:00,55.57,55.58,54.83,54.85,396261.0,55.57,55.58,54.83,54.85,396261.0
2025-02-27 15:30:00,54.86,55.12,54.53,54.59,568274.0,54.86,55.12,54.53,54.59,568274.0
2025-02-28 09:30:00,53.67,54.67,53.12,54.3,722768.0,53.67,54.67,53.12,54.3,722768.0
2025-02-28 10:00:00,54.27,55.67,54.13,55.65,357883.0,54.27,55.67,54.13,55.65,357883.0
2025-02-28 10:30:00,55.63,55.72,55.15,55.65,235059.0,55.63,55.72,55.15,55.65,235059.0
2025-02-28 11:00:00,55.62,55.65,54.94,54.97,195212.0,55.62,55.65,54.94,54.97,195212.0
2025-02-28 11:30:00,54.96,55.48,54.91,55.37,167032.0,54.96,55.48,54.91,55.37,167032.0
2025-02-28 12:00:00,55.39,55.58,55.16,55.33,186436.0,55.39,55.58,55.16,55.33,186436.0
2025-02-28 12:30:00,55.33,55.35,54.49,54.49,194956.0,55.33,55.35,54.49,54.49,194956.0
2025-02-28 13:00:00,54.48,54.71,54.28,54.65,220668.0,54.48,54.71,54.28,54.65,220668.0
2025-02-28 13:30:00,54.66,54.93,54.37,54.41,125901.0,54.66,54.93,54.37,54.41,125901.0
2025-02-28 14:00:00,54.45,54.64,54.39,54.6,80479.0,54.45,54.64,54.39,54.6,80479.0
2025-02-28 14:30:00,54.59,55.06,54.53,55.01,122214.0,54.59,55.06,54.53,55.01,122214.0
2025-02-28 15:00:00,55.0,55.27,54.9,55.18,132607.0,55.0,55.27,54.9,55.18,132607.0
2025-02-28 15:30:00,55.18,55.65,54.87,55.62,286602.0,55.18,55.65,54.87,55.62,286602.0
2025-03-03 09:30:00,56.95,57.14,55.33,55.45,685588.0,56.95,57.14,55.33,55.45,685588.0
2025-03-03 10:00:00,55.44,56.22,54.99,56.14,413791.0,55.44,56.22,54.99,56.14,413791.0
2025-03-03 10:30:00,56.16,56.3,55.33,55.38,171798.0,56.16,56.3,55.33,55.38,171798.0
2025-03-03 11:00:00,55.38,55.9,55.38,55.53,117578.0,55.38,55.9,55.38,55.53,117578.0
2025-03-03 11:30:00,55.55,55.87,55.38,55.75,89826.0,55.55,55.87,55.38,55.75,89826.0
2025-03-03 12:00:00,55.75,55.95,55.68,55.85,62345.0,55.75,55.95,55.68,55.85,62345.0
2025-03-03 12:30:00,55.86,55.93,55.2,55.27,63584.0,55.86,55.93,55.2,55.27,63584.0
2025-03-03 13:00:00,55.26,55.26,54.4,54.41,244237.0,55.26,55.26,54.4,54.41,244237.0
2025-03-03 13:30:00,54.42,54.87,54.31,54.58,144055.0,54.42,54.87,54.31,54.58,144055.0
2025-03-03 14:00:00,54.56,54.8,54.44,54.48,70852.0,54.56,54.8,54.44,54.48,70852.0
2025-03-03 14:30:00,54.47,54.78,53.8,53.8,139903.0,54.47,54.78,53.8,53.8,139903.0
2025-03-03 15:00:00,53.79,53.79,52.79,52.87,484406.0,53.79,53.79,52.79,52.87,484406.0
2025-03-03 15:30:00,52.85,53.17,52.6,53.12,608701.0,52.85,53.17,52.6,53.12,608701.0
2025-03-04 09:30:00,51.48,52.33,50.95,50.98,1119936.0,51.48,52.33,50.95,50.98,1119936.0
2025-03-04 10:00:00,50.96,51.1,50.23,50.73,875250.0,50.96,51.1,50.23,50.73,875250.0
2025-03-04 10:30:00,50.73,51.27,50.61,50.97,675574.0,50.73,51.27,50.61,50.97,675574.0
2025-03-04 11:00:00,50.96,51.19,50.61,50.7,307238.0,50.96,51.19,50.61,50.7,307238.0
2025-03-04 11:30:00,50.72,51.88,50.72,51.63,367619.0,50.72,51.88,50.72,51.63,367619.0
2025-03-04 12:00:00,51.67,52.49,51.57,52.36,228393.0,51.67,52.49,51.57,52.36,228393.0
2025-03-04 12:30:00,52.3,52.58,52.07,52.28,275806.0,52.3,52.58,52.07,52.28,275806.0
2025-03-04 13:00:00,52.25,53.04,52.25,52.56,180165.0,52.25,53.04,52.25,52.56,180165.0
2025-03-04 13:30:00,52.55,53.47,52.45,53.35,185868.0,52.55,53.47,52.45,53.35,185868.0
2025-03-04 14:00:00,53.33,54.11,53.31,53.77,213641.0,53.33,54.11,53.31,53.77,213641.0
2025-03-04 14:30:00,53.77,54.03,53.55,53.98,344970.0,53.77,54.03,53.55,53.98,344970.0
2025-03-04 15:00:00,53.96,54.55,53.87,54.32,313618.0,53.96,54.55,53.87,54.32,313618.0
2025-03-04 15:30:00,54.31,54.34,52.92,53.16,777650.0,54.31,54.34,52.92,53.16,777650.0
2025-03-05 09:30:00,53.52,53.6,52.53,52.83,586751.0,53.52,53.6,52.53,52.83,586751.0
2025-03-05 10:00:00,52.82,53.86,52.82,53.15,361167.0,52.82,53.86,52.82,53.15,361167.0
2025-03-05 10:30:00,53.15,53.8,53.08,53.56,140695.0,53.15,53.8,53.08,53.56,140695.0
2025-03-05 11:00:00,53.52,53.52,52.93,53.13,137939.0,53.52,53.52,52.93,53.13,137939.0
2025-03-05 11:30:00,53.1,53.44,52.74,53.28,152107.0,53.1,53.44,52.74,53.28,152107.0
2025-03-05 12:00:00,53.21,53.62,53.15,53.59,103259.0,53.21,53.62,53.15,53.59,103259.0
2025-03-05 12:30:00,53.59,54.15,53.47,53.97,125052.0,53.59,54.15,53.47,53.97,125052.0
2025-03-05 13:00:00,53.97,54.03,53.4,53.61,205422.0,53.97,54.03,53.4,53.61,205422.0
2025-03-05 13:30:00,53.6,54.03,53.45,54.02,81738.0,53.6,54.03,53.45,54.02,81738.0
2025-03-05 14:00:00,54.04,54.76,53.93,54.37,114992.0,54.04,54.76,53.93,54.37,114992.0
2025-03-05 14:30:00,54.4,54.53,54.15,54.36,93952.0,54.4,54.53,54.15,54.36,93952.0
2025-03-05 15:00:00,54.35,54.59,54.14,54.57,115450.0,54.35,54.59,54.14,54.57,115450.0
2025-03-05 15:30:00,54.55,54.74,54.37,54.68,327192.0,54.55,54.74,54.37,54.68,327192.0
2025-03-06 09:30:00,53.21,53.28,52.55,53.19,478645.0,53.21,53.28,52.55,53.19,478645.0
2025-03-06 10:00:00,53.09,54.27,52.99,53.99,255500.0,53.09,54.27,52.99,53.99,255500.0
2025-03-06 10:30:00,54.0,54.31,53.73,53.96,159818.0,54.0,54.31,53.73,53.96,159818.0
2025-03-06 11:00:00,53.97,54.2,53.57,53.86,125679.0,53.97,54.2,53.57,53.86,125679.0
2025-03-06 11:30:00,53.87,54.16,53.21,53.22,162929.0,53.87,54.16,53.21,53.22,162929.0
2025-03-06 12:00:00,53.21,53.31,52.62,52.71,308923.0,53.21,53.31,52.62,52.71,308923.0
2025-03-06 12:30:00,52.71,52.92,52.39,52.74,201610.0,52.71,52.92,52.39,52.74,201610.0
2025-03-06 13:00:00,52.76,52.92,52.51,52.57,192346.0,52.76,52.92,52.51,52.57,192346.0
2025-03-06 13:30:00,52.58,52.69,52.17,52.39,192572.0,52.58,52.69,52.17,52.39,192572.0
2025-03-06 14:00:00,52.4,52.42,51.86,51.94,167189.0,52.4,52.42,51.86,51.94,167189.0
2025-03-06 14:30:00,51.91,53.03,51.8,52.09,307132.0,51.91,53.03,51.8,52.09,307132.0
2025-03-06 15:00:00,52.07,52.54,51.95,52.23,336914.0,52.07,52.54,51.95,52.23,336914.0
2025-03-06 15:30:00,52.23,52.51,51.94,52.17,664589.0,52.23,52.51,51.94,52.17,664589.0
2025-03-07 09:30:00,51.83,52.82,51.45,52.29,501031.0,51.83,52.82,51.45,52.29,501031.0
2025-03-07 10:00:00,52.27,52.64,51.75,51.75,291093.0,52.27,52.64,51.75,51.75,291093.0
2025-03-07 10:30:00,51.74,51.75,50.98,51.32,367483.0,51.74,51.75,50.98,51.32,367483.0
2025-03-07 11:00:00,51.31,51.4,50.37,50.4,368699.0,51.31,51.4,50.37,50.4,368699.0
2025-03-07 11:30:00,50.41,50.48,49.7,49.93,626295.0,50.41,50.48,49.7,49.93,626295.0
2025-03-07 12:00:00,49.96,50.37,49.77,50.31,289006.0,49.96,50.37,49.77,50.31,289006.0
2025-03-07 12:30:00,50.27,51.43,50.18,50.76,545456.0,50.27,51.43,50.18,50.76,545456.0
2025-03-07 13:00:00,50.73,51.67,50.71,51.3,215329.0,50.73,51.67,50.71,51.3,215329.0
2025-03-07 13:30:00,51.33,52.04,51.29,51.99,221860.0,51.33,52.04,51.29,51.99,221860.0
2025-03-07 14:00:00,51.98,52.49,51.83,52.35,220726.0,51.98,52.49,51.83,52.35,220726.0
2025-03-07 14:30:00,52.35,52.5,52.03,52.29,189899.0,52.35,52.5,52.03,52.29,189899.0
2025-03-07 15:00:00,52.32,52.68,52.26,52.54,234839.0,52.32,52.68,52.26,52.54,234839.0
2025-03-07 15:30:00,52.54,52.61,52.03,52.44,401216.0,52.54,52.61,52.03,52.44,401216.0
2025-03-10 09:30:00,50.8,50.8,49.69,49.75,563169.0,50.8,50.8,49.69,49.75,563169.0
2025-03-10 10:00:00,49.71,49.71,48.84,48.98,496807.0,49.71,49.71,48.84,48.98,496807.0
2025-03-10 10:30:00,48.99,49.06,48.38,48.61,410593.0,48.99,49.06,48.38,48.61,410593.0
2025-03-10 11:00:00,48.63,49.02,48.62,49.01,320069.0,48.63,49.02,48.62,49.01,320069.0
2025-03-10 11:30:00,48.99,49.63,48.96,49.05,359021.0,48.99,49.63,48.96,49.05,359021.0
2025-03-10 12:00:00,49.03,49.21,48.59,48.81,215852.0,49.03,49.21,48.59,48.81,215852.0
2025-03-10 12:30:00,48.8,49.01,48.34,48.34,221934.0,48.8,49.01,48.34,48.34,221934.0
2025-03-10 13:00:00,48.34,48.36,47.8,48.08,314129.0,48.34,48.36,47.8,48.08,314129.0
2025-03-10 13:30:00,48.07,48.12,47.69,47.75,351913.0,48.07,48.12,47.69,47.75,351913.0
2025-03-10 14:00:00,47.8,47.96,47.53,47.66,353055.0,47.8,47.96,47.53,47.66,353055.0
2025-03-10 14:30:00,47.67,47.87,47.38,47.4,346684.0,47.67,47.87,47.38,47.4,346684.0
2025-03-10 15:00:00,47.39,48.27,47.2,48.06,585822.0,47.39,48.27,47.2,48.06,585822.0
2025-03-10 15:30:00,47.98,48.68,47.58,47.85,1601001.0,47.98,48.68,47.58,47.85,1601001.0
2025-03-11 09:30:00,47.71,48.91,47.7,48.43,521587.0,47.71,48.91,47.7,48.43,521587.0
2025-03-11 10:00:00,48.42,48.92,47.23,47.23,457669.0,48.42,48.92,47.23,47.23,457669.0
2025-03-11 10:30:00,47.25,47.97,47.14,47.59,311403.0,47.25,47.97,47.14,47.59,311403.0
2025-03-11 11:00:00,47.55,48.52,47.49,48.29,316557.0,47.55,48.52,47.49,48.29,316557.0
2025-03-11 11:30:00,48.29,48.7,48.02,48.06,171057.0,48.29,48.7,48.02,48.06,171057.0
2025-03-11 12:00:00,48.03,48.25,47.74,47.94,167140.0,48.03,48.25,47.74,47.94,167140.0
2025-03-11 12:30:00,47.99,48.17,47.5,47.58,299391.0,47.99,48.17,47.5,47.58,299391.0
2025-03-11 13:00:00,47.61,47.61,47.04,47.07,196208.0,47.61,47.61,47.04,47.07,196208.0
2025-03-11 13:30:00,47.04,47.78,47.01,47.62,200400.0,47.04,47.78,47.01,47.62,200400.0
2025-03-11 14:00:00,47.63,48.67,47.62,48.5,310887.0,47.63,48.67,47.62,48.5,310887.0
2025-03-11 14:30:00,48.5,49.29,48.32,48.97,358435.0,48.5,49.29,48.32,48.97,358435.0
2025-03-11 15:00:00,48.98,49.11,48.43,48.61,248236.0,48.98,49.11,48.43,48.61,248236.0
2025-03-11 15:30:00,48.6,48.71,48.17,48.19,400271.0,48.6,48.71,48.17,48.19,400271.0
2025-03-12 09:30:00,49.97,50.36,49.08,49.29,948899.0,49.97,50.36,49.08,49.29,948899.0
2025-03-12 10:00:00,49.29,49.7,49.08,49.42,386685.0,49.29,49.7,49.08,49.42,386685.0
2025-03-12 10:30:00,49.42,49.48,48.75,48.75,434448.0,49.42,49.48,48.75,48.75,434448.0
2025-03-12 11:00:00,48.75,49.12,48.39,49.04,361420.0,48.75,49.12,48.39,49.04,361420.0
2025-03-12 11:30:00,49.01,49.45,48.97,49.4,195932.0,49.01,49.45,48.97,49.4,195932.0
2025-03-12 12:00:00,49.36,49.8,49.17,49.65,220122.0,49.36,49.8,49.17,49.65,220122.0
2025-03-12 12:30:00,49.66,49.96,49.4,49.54,242115.0,49.66,49.96,49.4,49.54,242115.0
2025-03-12 13:00:00,49.57,49.91,49.47,49.88,135945.0,49.57,49.91,49.47,49.88,135945.0
2025-03-12 13:30:00,49.86,50.02,49.24,49.24,243657.0,49.86,50.02,49.24,49.24,243657.0
2025-03-12 14:00:00,49.23,49.77,49.19,49.7,204694.0,49.23,49.77,49.19,49.7,204694.0
2025-03-12 14:30:00,49.71,50.03,49.63,49.92,89865.0,49.71,50.03,49.63,49.92,89865.0
2025-03-12 15:00:00,49.85,49.87,49.6,49.7,97442.0,49.85,49.87,49.6,49.7,97442.0
2025-03-12 15:30:00,49.7,49.79,49.32,49.6,307905.0,49.7,49.79,49.32,49.6,307905.0
2025-03-13 09:30:00,49.24,49.3,47.73,47.77,469343.0,49.24,49.3,47.73,47.77,469343.0
2025-03-13 10:00:00,47.74,48.71,47.54,48.28,446691.0,47.74,48.71,47.54,48.28,446691.0
2025-03-13 10:30:00,48.3,48.54,47.85,47.92,208295.0,48.3,48.54,47.85,47.92,208295.0
2025-03-13 11:00:00,47.93,48.14,47.64,47.67,228227.0,47.93,48.14,47.64,47.67,228227.0
2025-03-13 11:30:00,47.65,47.82,47.37,47.43,343332.0,47.65,47.82,47.37,47.43,343332.0
2025-03-13 12:00:00,47.44,47.64,47.37,47.53,164244.0,47.44,47.64,47.37,47.53,164244.0
2025-03-13 12:30:00,47.5,47.89,47.29,47.49,173916.0,47.5,47.89,47.29,47.49,173916.0
2025-03-13 13:00:00,47.48,47.62,47.05,47.17,319756.0,47.48,47.62,47.05,47.17,319756.0
2025-03-13 13:30:00,47.16,47.25,46.92,47.06,178869.0,47.16,47.25,46.92,47.06,178869.0
2025-03-13 14:00:00,47.06,47.66,47.04,47.58,167280.0,47.06,47.66,47.04,47.58,167280.0
2025-03-13 14:30:00,47.6,47.85,47.51,47.71,159693.0,47.6,47.85,47.51,47.71,159693.0
2025-03-13 15:00:00,47.7,47.95,47.37,47.44,206910.0,47.7,47.95,47.37,47.44,206910.0
2025-03-13 15:30:00,47.47,47.58,47.2,47.27,459025.0,47.47,47.58,47.2,47.27,459025.0
2025-03-14 09:30:00,48.61,49.18,48.44,48.77,346575.0,48.61,49.18,48.44,48.77,346575.0
2025-03-14 10:00:00,48.75,49.07,48.34,48.51,446484.0,48.75,49.07,48.34,48.51,446484.0
2025-03-14 10:30:00,48.53,48.93,48.42,48.92,237643.0,48.53,48.93,48.42,48.92,237643.0
2025-03-14 11:00:00,48.94,49.37,48.94,49.2,253180.0,48.94,49.37,48.94,49.2,253180.0
2025-03-14 11:30:00,49.21,49.38,49.05,49.2,110896.0,49.21,49.38,49.05,49.2,110896.0
2025-03-14 12:00:00,49.19,49.24,48.8,48.83,111412.0,49.19,49.24,48.8,48.83,111412.0
2025-03-14 12:30:00,48.83,49.15,48.78,49.1,115619.0,48.83,49.15,48.78,49.1,115619.0
2025-03-14 13:00:00,49.08,49.16,48.9,48.95,104269.0,49.08,49.16,48.9,48.95,104269.0
2025-03-14 13:30:00,48.97,49.09,48.84,48.92,77211.0,48.97,49.09,48.84,48.92,77211.0
2025-03-14 14:00:00,48.93,49.11,48.93,49.03,81243.0,48.93,49.11,48.93,49.03,81243.0
2025-03-14 14:30:00,49.03,49.33,49.03,49.19,110773.0,49.03,49.33,49.03,49.19,110773.0
2025-03-14 15:00:00,49.18,49.4,49.1,49.12,104277.0,49.18,49.4,49.1,49.12,104277.0
2025-03-14 15:30:00,49.11,49.19,48.9,49.15,407878.0,49.11,49.19,48.9,49.15,407878.0
2025-03-17 09:30:00,49.09,49.65,48.86,49.37,325024.0,49.09,49.65,48.86,49.37,325024.0
2025-03-17 10:00:00,49.34,49.42,48.81,48.83,201691.0,49.34,49.42,48.81,48.83,201691.0
2025-03-17 10:30:00,48.81,49.26,48.71,49.01,215528.0,48.81,49.26,48.71,49.01,215528.0
2025-03-17 11:00:00,49.03,49.46,48.92,49.29,89519.0,49.03,49.46,48.92,49.29,89519.0
2025-03-17 11:30:00,49.28,49.4,49.11,49.28,76867.0,49.28,49.4,49.11,49.28,76867.0
2025-03-17 12:00:00,49.3,49.61,49.13,49.18,108431.0,49.3,49.61,49.13,49.18,108431.0
2025-03-17 12:30:00,49.18,49.43,49.07,49.36,122041.0,49.18,49.43,49.07,49.36,122041.0
2025-03-17 13:00:00,49.34,49.69,49.27,49.64,83112.0,49.34,49.69,49.27,49.64,83112.0
2025-03-17 13:30:00,49.65,49.97,49.59,49.88,106459.0,49.65,49.97,49.59,49.88,106459.0
2025-03-17 14:00:00,49.89,50.34,49.84,50.32,167300.0,49.89,50.34,49.84,50.32,167300.0
2025-03-17 14:30:00,50.3,50.5,50.27,50.41,102702.0,50.3,50.5,50.27,50.41,102702.0
2025-03-17 15:00:00,50.43,50.51,50.27,50.33,189403.0,50.43,50.51,50.27,50.33,189403.0
2025-03-17 15:30:00,50.32,50.41,49.96,49.99,320630.0,50.32,50.41,49.96,49.99,320630.0
2025-03-18 09:30:00,49.09,49.09,47.82,47.95,659278.0,49.09,49.09,47.82,47.95,659278.0
2025-03-18 10:00:00,47.89,48.3,47.78,48.25,267210.0,47.89,48.3,47.78,48.25,267210.0
2025-03-18 10:30:00,48.27,48.37,47.9,48.04,180027.0,48.27,48.37,47.9,48.04,180027.0
2025-03-18 11:00:00,48.04,48.17,47.69,48.04,281441.0,48.04,48.17,47.69,48.04,281441.0
2025-03-18 11:30:00,48.03,48.17,47.89,48.02,210062.0,48.03,48.17,47.89,48.02,210062.0
2025-03-18 12:00:00,48.01,48.48,47.98,48.47,101306.0,48.01,48.48,47.98,48.47,101306.0
2025-03-18 12:30:00,48.47,48.54,48.09,48.49,129527.0,48.47,48.54,48.09,48.49,129527.0
2025-03-18 13:00:00,48.44,48.48,48.17,48.25,197616.0,48.44,48.48,48.17,48.25,197616.0
2025-03-18 13:30:00,48.23,48.44,48.18,48.29,55858.0,48.23,48.44,48.18,48.29,55858.0
2025-03-18 14:00:00,48.29,48.29,47.93,48.06,92871.0,48.29,48.29,47.93,48.06,92871.0
2025-03-18 14:30:00,48.07,48.45,48.04,48.3,177085.0,48.07,48.45,48.04,48.3,177085.0
2025-03-18 15:00:00,48.28,48.53,48.24,48.39,178064.0,48.28,48.53,48.24,48.39,178064.0
2025-03-18 15:30:00,48.4,48.51,48.21,48.25,430742.0,48.4,48.51,48.21,48.25,430742.0
2025-03-19 09:30:00,48.91,49.38,48.71,49.24,335406.0,48.91,49.38,48.71,49.24,335406.0
2025-03-19 10:00:00,49.27,49.85,49.27,49.38,540659.0,49.27,49.85,49.27,49.38,540659.0
2025-03-19 10:30:00,49.39,49.61,49.32,49.52,264444.0,49.39,49.61,49.32,49.52,264444.0
2025-03-19 11:00:00,49.51,49.8,49.48,49.69,98315.0,49.51,49.8,49.48,49.69,98315.0
2025-03-19 11:30:00,49.69,49.97,49.62,49.82,136588.0,49.69,49.97,49.62,49.82,136588.0
2025-03-19 12:00:00,49.85,49.9,49.71,49.74,53091.0,49.85,49.9,49.71,49.74,53091.0
2025-03-19 12:30:00,49.73,49.76,49.6,49.69,72770.0,49.73,49.76,49.6,49.69,72770.0
2025-03-19 13:00:00,49.69,49.74,49.44,49.52,95228.0,49.69,49.74,49.44,49.52,95228.0
2025-03-19 13:30:00,49.52,49.71,49.37,49.41,101313.0,49.52,49.71,49.37,49.41,101313.0
2025-03-19 14:00:00,49.41,50.12,49.26,49.89,389991.0,49.41,50.12,49.26,49.89,389991.0
2025-03-19 14:30:00,49.9,50.55,49.9,50.53,315392.0,49.9,50.55,49.9,50.53,315392.0
2025-03-19 15:00:00,50.52,51.02,49.93,49.99,796685.0,50.52,51.02,49.93,49.99,796685.0
2025-03-19 15:30:00,49.95,50.61,49.95,50.05,482100.0,49.95,50.61,49.95,50.05,482100.0
2025-03-20 09:30:00,49.36,50.23,49.36,50.17,233426.0,49.36,50.23,49.36,50.17,233426.0
2025-03-20 10:00:00,50.13,50.83,50.08,50.58,363685.0,50.13,50.83,50.08,50.58,363685.0
2025-03-20 10:30:00,50.59,50.91,50.51,50.58,183860.0,50.59,50.91,50.51,50.58,183860.0
2025-03-20 11:00:00,50.58,50.63,50.37,50.61,124377.0,50.58,50.63,50.37,50.61,124377.0
2025-03-20 11:30:00,50.6,50.76,50.27,50.34,155290.0,50.6,50.76,50.27,50.34,155290.0
2025-03-20 12:00:00,50.32,50.56,49.91,49.95,194122.0,50.32,50.56,49.91,49.95,194122.0
2025-03-20 12:30:00,49.94,50.15,49.86,50.02,120130.0,49.94,50.15,49.86,50.02,120130.0
2025-03-20 13:00:00,50.03,50.36,49.79,49.81,135226.0,50.03,50.36,49.79,49.81,135226.0
2025-03-20 13:30:00,49.79,50.2,49.79,49.99,108737.0,49.79,50.2,49.79,49.99,108737.0
2025-03-20 14:00:00,49.99,50.09,49.65,49.65,88187.0,49.99,50.09,49.65,49.65,88187.0
2025-03-20 14:30:00,49.66,50.04,49.63,49.78,104798.0,49.66,50.04,49.63,49.78,104798.0
2025-03-20 15:00:00,49.8,50.08,49.8,49.83,92080.0,49.8,50.08,49.8,49.83,92080.0
2025-03-20 15:30:00,49.84,50.21,49.84,50.03,203359.0,49.84,50.21,49.84,50.03,203359.0
2025-03-21 09:30:00,49.3,50.32,48.99,50.19,467722.0,49.3,50.32,48.99,50.19,467722.0
2025-03-21 10:00:00,50.18,50.42,49.92,50.15,365801.0,50.18,50.42,49.92,50.15,365801.0
2025-03-21 10:30:00,50.16,50.51,50.08,50.5,162105.0,50.16,50.51,50.08,50.5,162105.0
2025-03-21 11:00:00,50.52,50.59,50.27,50.31,132235.0,50.52,50.59,50.27,50.31,132235.0
2025-03-21 11:30:00,50.29,50.53,50.18,50.33,113721.0,50.29,50.53,50.18,50.33,113721.0
2025-03-21 12:00:00,50.33,50.92,50.2,50.83,252993.0,50.33,50.92,50.2,50.83,252993.0
2025-03-21 12:30:00,50.84,51.17,50.78,51.17,113579.0,50.84,51.17,50.78,51.17,113579.0
2025-03-21 13:00:00,51.16,51.16,50.77,50.81,65327.0,51.16,51.16,50.77,50.81,65327.0
2025-03-21 13:30:00,50.79,51.16,50.78,50.99,50409.0,50.79,51.16,50.78,50.99,50409.0
2025-03-21 14:00:00,51.0,51.16,50.97,51.09,108641.0,51.0,51.16,50.97,51.09,108641.0
2025-03-21 14:30:00,51.09,51.35,51.09,51.26,98612.0,51.09,51.35,51.09,51.26,98612.0
2025-03-21 15:00:00,51.26,51.27,51.04,51.08,123493.0,51.26,51.27,51.04,51.08,123493.0
2025-03-21 15:30:00,51.08,51.54,51.06,51.49,420105.0,51.08,51.54,51.06,51.49,420105.0
2025-03-24 09:30:00,52.85,53.59,52.7,53.51,608739.0,52.85,53.59,52.7,53.51,608739.0
2025-03-24 10:00:00,53.52,53.95,53.35,53.92,324503.0,53.52,53.95,53.35,53.92,324503.0
2025-03-24 10:30:00,53.93,53.98,53.73,53.77,162668.0,53.93,53.98,53.73,53.77,162668.0
2025-03-24 11:00:00,53.78,53.92,53.62,53.8,109345.0,53.78,53.92,53.62,53.8,109345.0
2025-03-24 11:30:00,53.8,53.87,53.67,53.87,183672.0,53.8,53.87,53.67,53.87,183672.0
2025-03-24 12:00:00,53.87,54.02,53.76,53.83,183676.0,53.87,54.02,53.76,53.83,183676.0
2025-03-24 12:30:00,53.82,53.94,53.67,53.82,119616.0,53.82,53.94,53.67,53.82,119616.0
2025-03-24 13:00:00,53.81,53.91,53.63,53.85,115358.0,53.81,53.91,53.63,53.85,115358.0
2025-03-24 13:30:00,53.84,53.91,53.76,53.81,68468.0,53.84,53.91,53.76,53.81,68468.0
2025-03-24 14:00:00,53.8,53.84,53.68,53.81,71609.0,53.8,53.84,53.68,53.81,71609.0
2025-03-24 14:30:00,53.81,54.02,53.73,53.92,200288.0,53.81,54.02,53.73,53.92,200288.0
2025-03-24 15:00:00,53.92,54.06,53.89,53.99,120672.0,53.92,54.06,53.89,53.99,120672.0
2025-03-24 15:30:00,53.99,54.23,53.99,54.17,425296.0,53.99,54.23,53.99,54.17,425296.0
2025-03-25 09:30:00,54.33,54.5,53.56,53.94,465886.0,54.33,54.5,53.56,53.94,465886.0
2025-03-25 10:00:00,53.94,54.03,53.61,53.93,213700.0,53.94,54.03,53.61,53.93,213700.0
2025-03-25 10:30:00,53.93,54.38,53.92,54.04,109292.0,53.93,54.38,53.92,54.04,109292.0
2025-03-25 11:00:00,54.03,54.15,53.85,53.89,43635.0,54.03,54.15,53.85,53.89,43635.0
2025-03-25 11:30:00,53.91,53.91,53.6,53.63,79276.0,53.91,53.91,53.6,53.63,79276.0
2025-03-25 12:00:00,53.64,53.72,53.53,53.6,95005.0,53.64,53.72,53.53,53.6,95005.0
2025-03-25 12:30:00,53.58,53.9,53.52,53.77,74676.0,53.58,53.9,53.52,53.77,74676.0
2025-03-25 13:00:00,53.79,53.93,53.49,53.51,49509.0,53.79,53.93,53.49,53.51,49509.0
2025-03-25 13:30:00,53.51,53.65,53.48,53.48,43225.0,53.51,53.65,53.48,53.48,43225.0
2025-03-25 14:00:00,53.47,53.66,53.43,53.55,37479.0,53.47,53.66,53.43,53.55,37479.0
2025-03-25 14:30:00,53.54,53.58,53.39,53.58,66555.0,53.54,53.58,53.39,53.58,66555.0
2025-03-25 15:00:00,53.58,53.74,53.58,53.72,80180.0,53.58,53.74,53.58,53.72,80180.0
2025-03-25 15:30:00,53.73,54.13,53.73,54.12,442559.0,53.73,54.13,53.73,54.12,442559.0
2025-03-26 09:30:00,53.82,54.05,52.5,52.73,358475.0,53.82,54.05,52.5,52.73,358475.0
2025-03-26 10:00:00,52.7,53.12,52.21,52.53,214850.0,52.7,53.12,52.21,52.53,214850.0
2025-03-26 10:30:00,52.54,52.84,52.48,52.72,96669.0,52.54,52.84,52.48,52.72,96669.0
2025-03-26 11:00:00,52.73,52.83,52.43,52.5,127291.0,52.73,52.83,52.43,52.5,127291.0
2025-03-26 11:30:00,52.5,52.61,51.94,52.0,282475.0,52.5,52.61,51.94,52.0,282475.0
2025-03-26 12:00:00,51.99,52.13,51.88,52.1,190305.0,51.99,52.13,51.88,52.1,190305.0
2025-03-26 12:30:00,52.1,52.16,51.65,51.66,193593.0,52.1,52.16,51.65,51.66,193593.0
2025-03-26 13:00:00,51.66,51.8,51.62,51.67,68449.0,51.66,51.8,51.62,51.67,68449.0
2025-03-26 13:30:00,51.64,51.76,51.43,51.52,181995.0,51.64,51.76,51.43,51.52,181995.0
2025-03-26 14:00:00,51.49,51.81,51.46,51.77,110357.0,51.49,51.81,51.46,51.77,110357.0
2025-03-26 14:30:00,51.77,51.89,51.36,51.38,149962.0,51.77,51.89,51.36,51.38,149962.0
2025-03-26 15:00:00,51.39,51.53,51.25,51.33,147264.0,51.39,51.53,51.25,51.33,147264.0
2025-03-26 15:30:00,51.34,51.71,51.34,51.65,325443.0,51.34,51.71,51.34,51.65,325443.0
2025-03-27 09:30:00,51.25,51.54,50.76,51.53,424527.0,51.25,51.54,50.76,51.53,424527.0
2025-03-27 10:00:00,51.51,51.82,51.34,51.82,211185.0,51.51,51.82,51.34,51.82,211185.0
2025-03-27 10:30:00,51.85,52.35,51.81,52.28,298081.0,51.85,52.35,51.81,52.28,298081.0
2025-03-27 11:00:00,52.3,52.31,51.81,51.81,128674.0,52.3,52.31,51.81,51.81,128674.0
2025-03-27 11:30:00,51.81,51.81,51.25,51.38,208067.0,51.81,51.81,51.25,51.38,208067.0
2025-03-27 12:00:00,51.38,51.91,51.34,51.45,66479.0,51.38,51.91,51.34,51.45,66479.0
2025-03-27 12:30:00,51.45,51.59,51.09,51.1,67809.0,51.45,51.59,51.09,51.1,67809.0
2025-03-27 13:00:00,51.1,51.41,51.02,51.02,45705.0,51.1,51.41,51.02,51.02,45705.0
2025-03-27 13:30:00,51.02,51.21,50.96,51.04,118213.0,51.02,51.21,50.96,51.04,118213.0
2025-03-27 14:00:00,51.04,51.31,51.03,51.2,75398.0,51.04,51.31,51.03,51.2,75398.0
2025-03-27 14:30:00,51.2,51.51,51.1,51.17,155000.0,51.2,51.51,51.1,51.17,155000.0
2025-03-27 15:00:00,51.17,51.52,51.13,51.49,127240.0,51.17,51.52,51.13,51.49,127240.0
2025-03-27 15:30:00,51.5,51.5,50.72,50.8,370492.0,51.5,51.5,50.72,50.8,370492.0
2025-03-28 09:30:00,50.44,50.5,50.04,50.11,222870.0,50.44,50.5,50.04,50.11,222870.0
2025-03-28 10:00:00,50.12,50.24,49.06,49.07,333391.0,50.12,50.24,49.06,49.07,333391.0
2025-03-28 10:30:00,49.06,49.18,48.77,48.96,224961.0,49.06,49.18,48.77,48.96,224961.0
2025-03-28 11:00:00,48.94,49.12,48.79,49.02,215069.0,48.94,49.12,48.79,49.02,215069.0
2025-03-28 11:30:00,49.01,49.21,48.76,48.76,183125.0,49.01,49.21,48.76,48.76,183125.0
2025-03-28 12:00:00,48.77,49.03,48.57,48.68,201247.0,48.77,49.03,48.57,48.68,201247.0
2025-03-28 12:30:00,48.7,48.92,48.7,48.72,69771.0,48.7,48.92,48.7,48.72,69771.0
2025-03-28 13:00:00,48.72,48.75,48.54,48.59,111713.0,48.72,48.75,48.54,48.59,111713.0
2025-03-28 13:30:00,48.64,48.68,48.51,48.67,51283.0,48.64,48.68,48.51,48.67,51283.0
2025-03-28 14:00:00,48.66,49.03,48.65,48.79,186469.0,48.66,49.03,48.65,48.79,186469.0
2025-03-28 14:30:00,48.78,48.84,48.53,48.71,115326.0,48.78,48.84,48.53,48.71,115326.0
2025-03-28 15:00:00,48.73,48.87,48.64,48.65,112867.0,48.73,48.87,48.64,48.65,112867.0
2025-03-28 15:30:00,48.66,48.77,48.41,48.71,471733.0,48.66,48.77,48.41,48.71,471733.0
2025-03-31 09:30:00,46.97,47.03,45.57,46.48,577923.0,46.97,47.03,45.57,46.48,577923.0
2025-03-31 10:00:00,46.48,46.94,46.29,46.29,236693.0,46.48,46.94,46.29,46.29,236693.0
2025-03-31 10:30:00,46.35,46.79,46.35,46.56,212023.0,46.35,46.79,46.35,46.56,212023.0
2025-03-31 11:00:00,46.59,47.03,46.52,46.8,188827.0,46.59,47.03,46.52,46.8,188827.0
2025-03-31 11:30:00,46.79,47.19,46.73,47.01,110362.0,46.79,47.19,46.73,47.01,110362.0
2025-03-31 12:00:00,47.03,47.29,46.72,47.29,130217.0,47.03,47.29,46.72,47.29,130217.0
2025-03-31 12:30:00,47.27,47.28,46.95,46.98,63460.0,47.27,47.28,46.95,46.98,63460.0
2025-03-31 13:00:00,46.98,47.34,46.93,47.1,135246.0,46.98,47.34,46.93,47.1,135246.0
2025-03-31 13:30:00,47.12,47.21,46.92,46.95,61373.0,47.12,47.21,46.92,46.95,61373.0
2025-03-31 14:00:00,46.98,47.6,46.98,47.56,143851.0,46.98,47.6,46.98,47.56,143851.0
2025-03-31 14:30:00,47.55,47.77,47.47,47.48,239598.0,47.55,47.77,47.47,47.48,239598.0
2025-03-31 15:00:00,47.48,47.63,47.24,47.28,164889.0,47.48,47.63,47.24,47.28,164889.0
2025-03-31 15:30:00,47.27,47.74,47.21,47.55,396787.0,47.27,47.74,47.21,47.55,396787.0
2025-04-01 09:30:00,47.74,47.87,46.97,47.29,250585.0,47.74,47.87,46.97,47.29,250585.0
2025-04-01 10:00:00,47.32,47.48,46.72,47.08,230862.0,47.32,47.48,46.72,47.08,230862.0
2025-04-01 10:30:00,47.07,47.98,47.07,47.96,216658.0,47.07,47.98,47.07,47.96,216658.0
2025-04-01 11:00:00,47.93,48.51,47.93,48.3,175633.0,47.93,48.51,47.93,48.3,175633.0
2025-04-01 11:30:00,48.3,48.5,48.18,48.49,98134.0,48.3,48.5,48.18,48.49,98134.0
2025-04-01 12:00:00,48.48,48.66,48.1,48.14,136756.0,48.48,48.66,48.1,48.14,136756.0
2025-04-01 12:30:00,48.15,48.25,47.78,48.08,106175.0,48.15,48.25,47.78,48.08,106175.0
2025-04-01 13:00:00,48.06,48.13,47.77,47.81,68820.0,48.06,48.13,47.77,47.81,68820.0
2025-04-01 13:30:00,47.86,48.08,47.81,47.81,41275.0,47.86,48.08,47.81,47.81,41275.0
2025-04-01 14:00:00,47.84,47.85,47.18,47.27,154017.0,47.84,47.85,47.18,47.27,154017.0
2025-04-01 14:30:00,47.27,47.45,47.15,47.42,82850.0,47.27,47.45,47.15,47.42,82850.0
2025-04-01 15:00:00,47.41,47.71,47.41,47.57,88223.0,47.41,47.71,47.41,47.57,88223.0
2025-04-01 15:30:00,47.55,47.9,47.5,47.79,162990.0,47.55,47.9,47.5,47.79,162990.0
2025-04-02 09:30:00,46.66,48.41,46.5,47.98,205863.0,46.66,48.41,46.5,47.98,205863.0
2025-04-02 10:00:00,47.97,48.5,47.86,48.29,193114.0,47.97,48.5,47.86,48.29,193114.0
2025-04-02 10:30:00,48.33,48.43,48.09,48.34,80806.0,48.33,48.43,48.09,48.34,80806.0
2025-04-02 11:00:00,48.34,48.97,48.14,48.88,142761.0,48.34,48.97,48.14,48.88,142761.0
2025-04-02 11:30:00,48.88,49.21,48.62,48.88,387689.0,48.88,49.21,48.62,48.88,387689.0
2025-04-02 12:00:00,48.9,49.34,48.82,49.34,88827.0,48.9,49.34,48.82,49.34,88827.0
2025-04-02 12:30:00,49.36,49.64,49.16,49.44,267993.0,49.36,49.64,49.16,49.44,267993.0
2025-04-02 13:00:00,49.43,49.78,49.4,49.49,172004.0,49.43,49.78,49.4,49.49,172004.0
2025-04-02 13:30:00,49.48,49.5,48.92,49.04,224512.0,49.48,49.5,48.92,49.04,224512.0
2025-04-02 14:00:00,48.99,49.1,48.39,48.42,267354.0,48.99,49.1,48.39,48.42,267354.0
2025-04-02 14:30:00,48.38,48.94,48.36,48.46,160580.0,48.38,48.94,48.36,48.46,160580.0
2025-04-02 15:00:00,48.47,48.82,48.47,48.77,147556.0,48.47,48.82,48.47,48.77,147556.0
2025-04-02 15:30:00,48.74,49.15,48.67,49.1,225829.0,48.74,49.15,48.67,49.1,225829.0
2025-04-03 09:30:00,45.43,46.35,45.42,45.8,648166.0,45.43,46.35,45.42,45.8,648166.0
2025-04-03 10:00:00,45.79,45.95,45.34,45.63,269415.0,45.79,45.95,45.34,45.63,269415.0
2025-04-03 10:30:00,45.57,45.75,44.76,44.89,200659.0,45.57,45.75,44.76,44.89,200659.0
2025-04-03 11:00:00,44.87,45.51,44.79,45.35,126911.0,44.87,45.51,44.79,45.35,126911.0
2025-04-03 11:30:00,45.32,45.81,45.32,45.62,109629.0,45.32,45.81,45.32,45.62,109629.0
2025-04-03 12:00:00,45.61,46.07,45.61,46.01,86280.0,45.61,46.07,45.61,46.01,86280.0
2025-04-03 12:30:00,46.02,46.08,45.64,45.69,106787.0,46.02,46.08,45.64,45.69,106787.0
2025-04-03 13:00:00,45.67,45.94,45.48,45.6,65896.0,45.67,45.94,45.48,45.6,65896.0
2025-04-03 13:30:00,45.6,45.88,45.46,45.46,85084.0,45.6,45.88,45.46,45.46,85084.0
2025-04-03 14:00:00,45.47,45.56,45.17,45.29,93853.0,45.47,45.56,45.17,45.29,93853.0
2025-04-03 14:30:00,45.29,45.7,45.19,45.65,200212.0,45.29,45.7,45.19,45.65,200212.0
2025-04-03 15:00:00,45.62,45.7,45.17,45.21,246516.0,45.62,45.7,45.17,45.21,246516.0
2025-04-03 15:30:00,45.19,45.32,45.02,45.11,504229.0,45.19,45.32,45.02,45.11,504229.0
2025-04-04 09:30:00,43.25,43.7,42.09,42.66,495305.0,43.25,43.7,42.09,42.66,495305.0
2025-04-04 10:00:00,42.65,42.68,41.36,41.36,317113.0,42.65,42.68,41.36,41.36,317113.0
2025-04-04 10:30:00,41.36,41.58,40.26,41.27,224905.0,41.36,41.58,40.26,41.27,224905.0
2025-04-04 11:00:00,41.24,43.02,41.15,42.2,346484.0,41.24,43.02,41.15,42.2,346484.0
2025-04-04 11:30:00,42.22,42.44,41.8,41.88,122792.0,42.22,42.44,41.8,41.88,122792.0
2025-04-04 12:00:00,41.91,42.32,41.6,41.71,169667.0,41.91,42.32,41.6,41.71,169667.0
2025-04-04 12:30:00,41.66,41.95,41.49,41.71,64208.0,41.66,41.95,41.49,41.71,64208.0
2025-04-04 13:00:00,41.71,41.88,41.25,41.75,108996.0,41.71,41.88,41.25,41.75,108996.0
2025-04-04 13:30:00,41.69,42.39,41.53,42.38,183565.0,41.69,42.39,41.53,42.38,183565.0
2025-04-04 14:00:00,42.4,42.57,41.72,41.74,113816.0,42.4,42.57,41.72,41.74,113816.0
2025-04-04 14:30:00,41.76,41.85,41.41,41.64,139197.0,41.76,41.85,41.41,41.64,139197.0
2025-04-04 15:00:00,41.65,42.23,41.47,42.11,259814.0,41.65,42.23,41.47,42.11,259814.0
2025-04-04 15:30:00,42.1,42.53,41.73,41.85,414751.0,42.1,42.53,41.73,41.85,414751.0
2025-04-07 09:30:00,39.16,41.1,38.57,41.02,242702.0,39.16,41.1,38.57,41.02,242702.0
2025-04-07 10:00:00,41.0,44.83,40.74,41.27,838529.0,41.0,44.83,40.74,41.27,838529.0
2025-04-07 10:30:00,41.3,42.91,40.68,42.43,462260.0,41.3,42.91,40.68,42.43,462260.0
2025-04-07 11:00:00,42.4,42.93,40.91,41.02,363093.0,42.4,42.93,40.91,41.02,363093.0
2025-04-07 11:30:00,41.0,42.09,41.0,41.58,106301.0,41.0,42.09,41.0,41.58,106301.0
2025-04-07 12:00:00,41.53,41.78,40.95,41.58,100986.0,41.53,41.78,40.95,41.58,100986.0
2025-04-07 12:30:00,41.53,41.89,40.98,41.07,90495.0,41.53,41.89,40.98,41.07,90495.0
2025-04-07 13:00:00,41.06,42.53,41.06,42.5,217989.0,41.06,42.53,41.06,42.5,217989.0
2025-04-07 13:30:00,42.48,43.06,42.07,42.85,197445.0,42.48,43.06,42.07,42.85,197445.0
2025-04-07 14:00:00,42.92,42.99,41.93,41.97,214521.0,42.92,42.99,41.93,41.97,214521.0
2025-04-07 14:30:00,41.97,42.63,41.74,41.79,172467.0,41.97,42.63,41.74,41.79,172467.0
2025-04-07 15:00:00,41.79,42.31,41.66,41.8,230234.0,41.79,42.31,41.66,41.8,230234.0
2025-04-07 15:30:00,41.8,42.61,41.77,42.28,392111.0,41.8,42.61,41.77,42.28,392111.0
2025-04-08 09:30:00,44.57,44.68,43.88,44.25,250230.0,44.57,44.68,43.88,44.25,250230.0
2025-04-08 10:00:00,44.18,44.56,44.07,44.15,158997.0,44.18,44.56,44.07,44.15,158997.0
2025-04-08 10:30:00,44.12,44.33,43.34,43.37,156023.0,44.12,44.33,43.34,43.37,156023.0
2025-04-08 11:00:00,43.35,43.6,42.91,42.93,135276.0,43.35,43.6,42.91,42.93,135276.0
2025-04-08 11:30:00,42.96,43.51,42.91,43.18,94016.0,42.96,43.51,42.91,43.18,94016.0
2025-04-08 12:00:00,43.09,43.17,42.25,42.44,64990.0,43.09,43.17,42.25,42.44,64990.0
2025-04-08 12:30:00,42.46,42.55,41.66,41.66,231218.0,42.46,42.55,41.66,41.66,231218.0
2025-04-08 13:00:00,41.68,41.89,41.18,41.3,147619.0,41.68,41.89,41.18,41.3,147619.0
2025-04-08 13:30:00,41.26,42.17,41.24,41.95,196492.0,41.26,42.17,41.24,41.95,196492.0
2025-04-08 14:00:00,41.95,41.96,41.27,41.28,89998.0,41.95,41.96,41.27,41.28,89998.0
2025-04-08 14:30:00,41.3,42.04,41.12,41.12,103070.0,41.3,42.04,41.12,41.12,103070.0
2025-04-08 15:00:00,41.12,41.19,40.12,40.59,149013.0,41.12,41.19,40.12,40.59,149013.0
2025-04-08 15:30:00,40.54,40.6,39.79,40.6,219093.0,40.54,40.6,39.79,40.6,219093.0
2025-04-09 09:30:00,40.61,41.81,40.53,41.48,225998.0,40.61,41.81,40.53,41.48,225998.0
2025-04-09 10:00:00,41.47,42.06,41.24,41.57,157650.0,41.47,42.06,41.24,41.57,157650.0
2025-04-09 10:30:00,41.57,41.89,40.54,40.55,151387.0,41.57,41.89,40.54,40.55,151387.0
2025-04-09 11:00:00,40.54,41.45,40.54,41.18,107502.0,40.54,41.45,40.54,41.18,107502.0
2025-04-09 11:30:00,41.17,41.33,40.66,40.86,83309.0,41.17,41.33,40.66,40.86,83309.0
2025-04-09 12:00:00,40.8,41.5,40.73,41.31,84699.0,40.8,41.5,40.73,41.31,84699.0
2025-04-09 12:30:00,41.29,41.78,41.25,41.55,60319.0,41.29,41.78,41.25,41.55,60319.0
2025-04-09 13:00:00,41.6,45.68,41.32,44.38,593015.0,41.6,45.68,41.32,44.38,593015.0
2025-04-09 13:30:00,44.45,46.54,44.3,46.52,381328.0,44.45,46.54,44.3,46.52,381328.0
2025-04-09 14:00:00,46.55,47.72,46.11,47.52,339252.0,46.55,47.72,46.11,47.52,339252.0
2025-04-09 14:30:00,47.55,47.81,46.01,46.02,234198.0,47.55,47.81,46.01,46.02,234198.0
2025-04-09 15:00:00,46.09,47.35,45.82,47.2,264518.0,46.09,47.35,45.82,47.2,264518.0
2025-04-09 15:30:00,47.19,47.57,46.89,47.21,325278.0,47.19,47.57,46.89,47.21,325278.0
2025-04-10 09:30:00,45.55,45.7,44.48,44.49,155691.0,45.55,45.7,44.48,44.49,155691.0
2025-04-10 10:00:00,44.46,44.91,44.17,44.62,175378.0,44.46,44.91,44.17,44.62,175378.0
2025-04-10 10:30:00,44.71,45.33,44.47,44.47,71537.0,44.71,45.33,44.47,44.47,71537.0
2025-04-10 11:00:00,44.44,44.93,44.17,44.18,43883.0,44.44,44.93,44.17,44.18,43883.0
2025-04-10 11:30:00,44.19,44.23,43.49,43.58,132915.0,44.19,44.23,43.49,43.58,132915.0
2025-04-10 12:00:00,43.56,43.79,42.63,42.83,183295.0,43.56,43.79,42.63,42.83,183295.0
2025-04-10 12:30:00,42.87,43.92,42.87,43.83,104218.0,42.87,43.92,42.87,43.83,104218.0
2025-04-10 13:00:00,43.86,44.37,43.14,43.81,171810.0,43.86,44.37,43.14,43.81,171810.0
2025-04-10 13:30:00,43.73,44.7,43.72,44.55,127621.0,43.73,44.7,43.72,44.55,127621.0
2025-04-10 14:00:00,44.5,45.05,44.07,45.01,98536.0,44.5,45.05,44.07,45.01,98536.0
2025-04-10 14:30:00,45.01,45.17,44.41,44.65,130914.0,45.01,45.17,44.41,44.65,130914.0
2025-04-10 15:00:00,44.58,44.99,44.1,44.13,139123.0,44.58,44.99,44.1,44.13,139123.0
2025-04-10 15:30:00,44.11,44.55,43.71,44.52,224465.0,44.11,44.55,43.71,44.52,224465.0
2025-04-11 09:30:00,44.63,45.48,44.28,45.12,250370.0,44.63,45.48,44.28,45.12,250370.0
2025-04-11 10:00:00,45.07,45.14,43.83,43.89,156600.0,45.07,45.14,43.83,43.89,156600.0
2025-04-11 10:30:00,43.85,44.63,43.78,44.19,91440.0,43.85,44.63,43.78,44.19,91440.0
2025-04-11 11:00:00,44.15,44.78,43.85,44.08,93616.0,44.15,44.78,43.85,44.08,93616.0
2025-04-11 11:30:00,44.0,44.41,44.0,44.34,61741.0,44.0,44.41,44.0,44.34,61741.0
2025-04-11 12:00:00,44.39,44.61,44.2,44.29,72085.0,44.39,44.61,44.2,44.29,72085.0
2025-04-11 12:30:00,44.36,45.21,44.36,45.04,79277.0,44.36,45.21,44.36,45.04,79277.0
2025-04-11 13:00:00,45.07,45.27,44.76,44.8,127543.0,45.07,45.27,44.76,44.8,127543.0
2025-04-11 13:30:00,44.81,45.91,44.7,45.74,157524.0,44.81,45.91,44.7,45.74,157524.0
2025-04-11 14:00:00,45.8,45.8,45.28,45.43,83812.0,45.8,45.8,45.28,45.43,83812.0
2025-04-11 14:30:00,45.49,45.63,45.25,45.29,83114.0,45.49,45.63,45.25,45.29,83114.0
2025-04-11 15:00:00,45.28,45.86,45.28,45.72,89450.0,45.28,45.86,45.28,45.72,89450.0
2025-04-11 15:30:00,45.7,45.98,45.58,45.98,359859.0,45.7,45.98,45.58,45.98,359859.0
2025-04-14 09:30:00,47.44,47.55,46.16,46.43,182574.0,47.44,47.55,46.16,46.43,182574.0
2025-04-14 10:00:00,46.44,46.96,46.35,46.84,197196.0,46.44,46.96,46.35,46.84,197196.0
2025-04-14 10:30:00,46.86,47.13,46.76,46.84,51443.0,46.86,47.13,46.76,46.84,51443.0
2025-04-14 11:00:00,46.85,46.92,46.08,46.09,90031.0,46.85,46.92,46.08,46.09,90031.0
2025-04-14 11:30:00,46.09,46.29,45.5,45.59,108574.0,46.09,46.29,45.5,45.59,108574.0
2025-04-14 12:00:00,45.52,45.8,45.3,45.49,124139.0,45.52,45.8,45.3,45.49,124139.0
2025-04-14 12:30:00,45.48,45.86,45.43,45.5,58816.0,45.48,45.86,45.43,45.5,58816.0
2025-04-14 13:00:00,45.49,46.05,45.47,45.66,78394.0,45.49,46.05,45.47,45.66,78394.0
2025-04-14 13:30:00,45.68,45.96,45.57,45.91,54798.0,45.68,45.96,45.57,45.91,54798.0
2025-04-14 14:00:00,45.93,46.09,45.82,46.04,49259.0,45.93,46.09,45.82,46.04,49259.0
2025-04-14 14:30:00,46.03,46.37,46.01,46.26,67287.0,46.03,46.37,46.01,46.26,67287.0
2025-04-14 15:00:00,46.28,46.59,46.27,46.43,61453.0,46.28,46.59,46.27,46.43,61453.0
2025-04-14 15:30:00,46.42,46.68,46.21,46.23,152018.0,46.42,46.68,46.21,46.23,152018.0
2025-04-15 09:30:00,46.08,47.09,46.08,46.77,64391.0,46.08,47.09,46.08,46.77,64391.0
2025-04-15 10:00:00,46.78,47.14,46.26,46.42,165959.0,46.78,47.14,46.26,46.42,165959.0
2025-04-15 10:30:00,46.45,46.83,46.44,46.58,126523.0,46.45,46.83,46.44,46.58,126523.0
2025-04-15 11:00:00,46.55,46.8,46.46,46.47,68808.0,46.55,46.8,46.46,46.47,68808.0
2025-04-15 11:30:00,46.47,46.68,46.29,46.46,61346.0,46.47,46.68,46.29,46.46,61346.0
2025-04-15 12:00:00,46.45,46.66,46.45,46.52,32565.0,46.45,46.66,46.45,46.52,32565.0
2025-04-15 12:30:00,46.54,46.63,46.2,46.27,24228.0,46.54,46.63,46.2,46.27,24228.0
2025-04-15 13:00:00,46.23,46.42,46.06,46.09,48982.0,46.23,46.42,46.06,46.09,48982.0
2025-04-15 13:30:00,46.1,46.38,46.1,46.26,33108.0,46.1,46.38,46.1,46.26,33108.0
2025-04-15 14:00:00,46.28,46.28,45.95,46.03,36225.0,46.28,46.28,45.95,46.03,36225.0
2025-04-15 14:30:00,46.04,46.33,46.04,46.33,36078.0,46.04,46.33,46.04,46.33,36078.0
2025-04-15 15:00:00,46.27,46.44,46.23,46.28,31585.0,46.27,46.44,46.23,46.28,31585.0
2025-04-15 15:30:00,46.29,46.52,46.26,46.52,122123.0,46.29,46.52,46.26,46.52,122123.0
2025-04-16 09:30:00,45.38,45.85,45.21,45.21,77085.0,45.38,45.85,45.21,45.21,77085.0
2025-04-16 10:00:00,45.19,45.64,45.16,45.55,80953.0,45.19,45.64,45.16,45.55,80953.0
2025-04-16 10:30:00,45.56,45.66,45.36,45.48,130727.0,45.56,45.66,45.36,45.48,130727.0
2025-04-16 11:00:00,45.48,45.77,45.29,45.7,64125.0,45.48,45.77,45.29,45.7,64125.0
2025-04-16 11:30:00,45.68,45.72,45.39,45.41,35378.0,45.68,45.72,45.39,45.41,35378.0
2025-04-16 12:00:00,45.43,45.53,45.37,45.45,26266.0,45.43,45.53,45.37,45.45,26266.0
2025-04-16 12:30:00,45.48,45.57,45.24,45.29,37381.0,45.48,45.57,45.24,45.29,37381.0
2025-04-16 13:00:00,45.27,45.48,45.23,45.45,76943.0,45.27,45.48,45.23,45.45,76943.0
2025-04-16 13:30:00,45.45,45.45,44.39,44.42,188208.0,45.45,45.45,44.39,44.42,188208.0
2025-04-16 14:00:00,44.41,44.89,44.41,44.81,135323.0,44.41,44.89,44.41,44.81,135323.0
2025-04-16 14:30:00,44.76,44.79,44.28,44.28,57706.0,44.76,44.79,44.28,44.28,57706.0
2025-04-16 15:00:00,44.28,44.4,44.06,44.15,71650.0,44.28,44.4,44.06,44.15,71650.0
2025-04-16 15:30:00,44.19,45.08,44.19,45.07,159871.0,44.19,45.08,44.19,45.07,159871.0
2025-04-17 09:30:00,45.15,45.54,44.95,45.27,35364.0,45.15,45.54,44.95,45.27,35364.0
2025-04-17 10:00:00,45.21,45.34,44.66,44.67,78668.0,45.21,45.34,44.66,44.67,78668.0
2025-04-17 10:30:00,44.66,44.99,44.56,44.68,87598.0,44.66,44.99,44.56,44.68,87598.0
2025-04-17 11:00:00,44.7,45.17,44.7,44.82,35063.0,44.7,45.17,44.7,44.82,35063.0
2025-04-17 11:30:00,44.83,45.08,44.79,44.8,28933.0,44.83,45.08,44.79,44.8,28933.0
2025-04-17 12:00:00,44.8,45.23,44.73,45.18,101232.0,44.8,45.23,44.73,45.18,101232.0
2025-04-17 12:30:00,45.17,45.34,44.97,45.16,56075.0,45.17,45.34,44.97,45.16,56075.0
2025-04-17 13:00:00,45.15,45.22,44.94,44.95,38329.0,45.15,45.22,44.94,44.95,38329.0
2025-04-17 13:30:00,44.96,45.36,44.96,45.23,46582.0,44.96,45.36,44.96,45.23,46582.0
2025-04-17 14:00:00,45.24,45.41,45.21,45.29,30074.0,45.24,45.41,45.21,45.29,30074.0
2025-04-17 14:30:00,45.32,45.46,45.13,45.13,67815.0,45.32,45.46,45.13,45.13,67815.0
2025-04-17 15:00:00,45.12,45.22,44.91,44.99,62557.0,45.12,45.22,44.91,44.99,62557.0
2025-04-17 15:30:00,44.98,45.2,44.96,45.12,195801.0,44.98,45.2,44.96,45.12,195801.0
2025-04-21 09:30:00,44.42,44.76,44.19,44.19,84760.0,44.42,44.76,44.19,44.19,84760.0
2025-04-21 10:00:00,44.18,44.53,44.11,44.43,61905.0,44.18,44.53,44.11,44.43,61905.0
2025-04-21 10:30:00,44.42,44.74,44.24,44.42,33386.0,44.42,44.74,44.24,44.42,33386.0
2025-04-21 11:00:00,44.45,44.5,43.9,43.98,77259.0,44.45,44.5,43.9,43.98,77259.0
2025-04-21 11:30:00,43.98,44.0,43.74,43.82,42655.0,43.98,44.0,43.74,43.82,42655.0
2025-04-21 12:00:00,43.83,44.2,43.83,44.09,41217.0,43.83,44.2,43.83,44.09,41217.0
2025-04-21 12:30:00,44.09,44.26,43.95,43.96,33540.0,44.09,44.26,43.95,43.96,33540.0
2025-04-21 13:00:00,43.95,44.06,43.81,43.87,52954.0,43.95,44.06,43.81,43.87,52954.0
2025-04-21 13:30:00,43.85,43.95,43.72,43.73,76423.0,43.85,43.95,43.72,43.73,76423.0
2025-04-21 14:00:00,43.73,43.96,43.68,43.89,39766.0,43.73,43.96,43.68,43.89,39766.0
2025-04-21 14:30:00,43.92,44.01,43.8,43.83,91322.0,43.92,44.01,43.8,43.83,91322.0
2025-04-21 15:00:00,43.84,44.17,43.84,44.01,115779.0,43.84,44.17,43.84,44.01,115779.0
2025-04-21 15:30:00,44.03,44.43,44.03,44.4,152634.0,44.03,44.43,44.03,44.4,152634.0
2025-04-22 09:30:00,45.0,45.94,45.0,45.84,143947.0,45.0,45.94,45.0,45.84,143947.0
2025-04-22 10:00:00,45.84,46.01,45.7,45.74,62068.0,45.84,46.01,45.7,45.74,62068.0
2025-04-22 10:30:00,45.74,45.97,45.63,45.78,56896.0,45.74,45.97,45.63,45.78,56896.0
2025-04-22 11:00:00,45.78,46.2,45.78,45.98,60616.0,45.78,46.2,45.78,45.98,60616.0
2025-04-22 11:30:00,45.98,46.12,45.79,46.07,81328.0,45.98,46.12,45.79,46.07,81328.0
2025-04-22 12:00:00,46.09,46.72,46.09,46.64,107501.0,46.09,46.72,46.09,46.64,107501.0
2025-04-22 12:30:00,46.61,46.7,46.24,46.35,58118.0,46.61,46.7,46.24,46.35,58118.0
2025-04-22 13:00:00,46.41,46.52,45.66,45.7,155876.0,46.41,46.52,45.66,45.7,155876.0
2025-04-22 13:30:00,45.7,45.98,45.65,45.81,67928.0,45.7,45.98,45.65,45.81,67928.0
2025-04-22 14:00:00,45.76,46.22,45.76,46.2,29718.0,45.76,46.22,45.76,46.2,29718.0
2025-04-22 14:30:00,46.2,46.24,46.13,46.2,36603.0,46.2,46.24,46.13,46.2,36603.0
2025-04-22 15:00:00,46.22,46.22,45.77,45.78,61809.0,46.22,46.22,45.77,45.78,61809.0
2025-04-22 15:30:00,45.77,46.13,45.69,46.08,165791.0,45.77,46.13,45.69,46.08,165791.0
2025-04-23 09:30:00,48.53,49.33,48.4,48.92,340255.0,48.53,49.33,48.4,48.92,340255.0
2025-04-23 10:00:00,48.98,49.37,48.63,49.2,198641.0,48.98,49.37,48.63,49.2,198641.0
2025-04-23 10:30:00,49.2,49.5,49.01,49.04,94240.0,49.2,49.5,49.01,49.04,94240.0
2025-04-23 11:00:00,49.08,49.22,48.34,48.38,305383.0,49.08,49.22,48.34,48.38,305383.0
2025-04-23 11:30:00,48.42,48.67,48.05,48.32,105889.0,48.42,48.67,48.05,48.32,105889.0
2025-04-23 12:00:00,48.33,48.41,47.94,48.24,87306.0,48.33,48.41,47.94,48.24,87306.0
2025-04-23 12:30:00,48.24,48.68,48.22,48.64,80648.0,48.24,48.68,48.22,48.64,80648.0
2025-04-23 13:00:00,48.64,48.78,48.35,48.59,80122.0,48.64,48.78,48.35,48.59,80122.0
2025-04-23 13:30:00,48.62,48.8,48.34,48.71,46176.0,48.62,48.8,48.34,48.71,46176.0
2025-04-23 14:00:00,48.69,48.84,48.52,48.52,43377.0,48.69,48.84,48.52,48.52,43377.0
2025-04-23 14:30:00,48.57,48.67,48.3,48.41,73611.0,48.57,48.67,48.3,48.41,73611.0
2025-04-23 15:00:00,48.4,48.51,47.99,48.06,92619.0,48.4,48.51,47.99,48.06,92619.0
2025-04-23 15:30:00,48.05,48.19,47.84,47.92,162219.0,48.05,48.19,47.84,47.92,162219.0
2025-04-24 09:30:00,48.11,49.08,48.06,49.05,144577.0,48.11,49.08,48.06,49.05,144577.0
2025-04-24 10:00:00,49.03,49.31,48.94,49.26,104984.0,49.03,49.31,48.94,49.26,104984.0
2025-04-24 10:30:00,49.24,49.4,49.02,49.08,103810.0,49.24,49.4,49.02,49.08,103810.0
2025-04-24 11:00:00,49.09,49.33,49.05,49.08,57303.0,49.09,49.33,49.05,49.08,57303.0
2025-04-24 11:30:00,49.09,49.42,49.03,49.2,103469.0,49.09,49.42,49.03,49.2,103469.0
2025-04-24 12:00:00,49.21,49.42,49.18,49.36,76088.0,49.21,49.42,49.18,49.36,76088.0
2025-04-24 12:30:00,49.36,49.58,49.36,49.53,97416.0,49.36,49.58,49.36,49.53,97416.0
2025-04-24 13:00:00,49.53,49.55,49.37,49.51,43246.0,49.53,49.55,49.37,49.51,43246.0
2025-04-24 13:30:00,49.53,49.57,49.36,49.53,62382.0,49.53,49.57,49.36,49.53,62382.0
2025-04-24 14:00:00,49.54,49.7,49.5,49.64,50075.0,49.54,49.7,49.5,49.64,50075.0
2025-04-24 14:30:00,49.64,49.83,49.64,49.66,39426.0,49.64,49.83,49.64,49.66,39426.0
2025-04-24 15:00:00,49.66,49.69,49.42,49.52,48962.0,49.66,49.69,49.42,49.52,48962.0
2025-04-24 15:30:00,49.54,49.98,49.54,49.96,106763.0,49.54,49.98,49.54,49.96,106763.0
2025-04-25 09:30:00,50.0,50.18,49.68,50.0,110706.0,50.0,50.18,49.68,50.0,110706.0
2025-04-25 10:00:00,50.01,50.71,50.01,50.32,155669.0,50.01,50.71,50.01,50.32,155669.0
2025-04-25 10:30:00,50.33,50.68,50.21,50.51,100387.0,50.33,50.68,50.21,50.51,100387.0
2025-04-25 11:00:00,50.52,50.8,50.42,50.66,55823.0,50.52,50.8,50.42,50.66,55823.0
2025-04-25 11:30:00,50.65,50.75,50.53,50.58,42391.0,50.65,50.75,50.53,50.58,42391.0
2025-04-25 12:00:00,50.57,50.81,50.48,50.77,43556.0,50.57,50.81,50.48,50.77,43556.0
2025-04-25 12:30:00,50.75,51.02,50.74,50.99,63217.0,50.75,51.02,50.74,50.99,63217.0
2025-04-25 13:00:00,50.99,51.26,50.99,51.24,85344.0,50.99,51.26,50.99,51.24,85344.0
2025-04-25 13:30:00,51.23,51.23,50.36,50.6,272991.0,51.23,51.23,50.36,50.6,272991.0
2025-04-25 14:00:00,50.59,50.92,50.59,50.88,41240.0,50.59,50.92,50.59,50.88,41240.0
2025-04-25 14:30:00,50.88,51.07,50.85,50.93,36244.0,50.88,51.07,50.85,50.93,36244.0
2025-04-25 15:00:00,50.93,51.02,50.82,50.88,48194.0,50.93,51.02,50.82,50.88,48194.0
2025-04-25 15:30:00,50.88,51.03,50.73,51.01,103473.0,50.88,51.03,50.73,51.01,103473.0
2025-04-28 09:30:00,51.25,52.02,51.15,51.21,212842.0,51.25,52.02,51.15,51.21,212842.0
2025-04-28 10:00:00,51.22,51.77,51.04,51.61,150203.0,51.22,51.77,51.04,51.61,150203.0
2025-04-28 10:30:00,51.64,51.67,51.15,51.23,55481.0,51.64,51.67,51.15,51.23,55481.0
2025-04-28 11:00:00,51.22,51.31,50.16,50.18,106331.0,51.22,51.31,50.16,50.18,106331.0
2025-04-28 11:30:00,50.21,50.65,50.18,50.51,83984.0,50.21,50.65,50.18,50.51,83984.0
2025-04-28 12:00:00,50.48,50.49,50.05,50.15,43742.0,50.48,50.49,50.05,50.15,43742.0
2025-04-28 12:30:00,50.14,50.5,50.14,50.32,50321.0,50.14,50.5,50.14,50.32,50321.0
2025-04-28 13:00:00,50.32,50.38,50.18,50.2,42550.0,50.32,50.38,50.18,50.2,42550.0
2025-04-28 13:30:00,50.21,50.55,50.16,50.54,52592.0,50.21,50.55,50.16,50.54,52592.0
2025-04-28 14:00:00,50.52,50.62,50.44,50.56,59568.0,50.52,50.62,50.44,50.56,59568.0
2025-04-28 14:30:00,50.57,50.75,50.54,50.71,34696.0,50.57,50.75,50.54,50.71,34696.0
2025-04-28 15:00:00,50.71,51.09,50.69,51.06,46557.0,50.71,51.09,50.69,51.06,46557.0
2025-04-28 15:30:00,51.06,51.28,51.03,51.2,137651.0,51.06,51.28,51.03,51.2,137651.0
2025-04-29 09:30:00,51.22,51.75,50.89,51.15,125409.0,51.22,51.75,50.89,51.15,125409.0
2025-04-29 10:00:00,51.14,51.6,50.79,50.89,101745.0,51.14,51.6,50.79,50.89,101745.0
2025-04-29 10:30:00,50.94,51.23,50.86,51.2,57172.0,50.94,51.23,50.86,51.2,57172.0
2025-04-29 11:00:00,51.23,51.24,50.95,51.1,49126.0,51.23,51.24,50.95,51.1,49126.0
2025-04-29 11:30:00,51.11,51.29,50.96,51.16,56460.0,51.11,51.29,50.96,51.16,56460.0
2025-04-29 12:00:00,51.15,51.37,51.14,51.28,59209.0,51.15,51.37,51.14,51.28,59209.0
2025-04-29 12:30:00,51.28,51.45,50.98,51.06,39572.0,51.28,51.45,50.98,51.06,39572.0
2025-04-29 13:00:00,51.07,51.34,51.04,51.31,32290.0,51.07,51.34,51.04,51.31,32290.0
2025-04-29 13:30:00,51.31,51.61,51.24,51.53,74146.0,51.31,51.61,51.24,51.53,74146.0
2025-04-29 14:00:00,51.54,51.66,51.48,51.61,42830.0,51.54,51.66,51.48,51.61,42830.0
2025-04-29 14:30:00,51.6,51.67,51.56,51.59,16740.0,51.6,51.67,51.56,51.59,16740.0
2025-04-29 15:00:00,51.58,51.7,51.45,51.48,83066.0,51.58,51.7,51.45,51.48,83066.0
2025-04-29 15:30:00,51.5,51.61,51.38,51.53,90340.0,51.5,51.61,51.38,51.53,90340.0
2025-04-30 09:30:00,49.62,49.88,49.05,49.1,176934.0,49.62,49.88,49.05,49.1,176934.0
2025-04-30 10:00:00,49.03,49.99,49.03,49.97,122550.0,49.03,49.99,49.03,49.97,122550.0
2025-04-30 10:30:00,49.95,50.09,49.65,49.87,159364.0,49.95,50.09,49.65,49.87,159364.0
2025-04-30 11:00:00,49.87,50.33,49.87,50.16,139288.0,49.87,50.33,49.87,50.16,139288.0
2025-04-30 11:30:00,50.16,50.35,50.12,50.31,88092.0,50.16,50.35,50.12,50.31,88092.0
2025-04-30 12:00:00,50.33,50.42,49.99,50.04,45111.0,50.33,50.42,49.99,50.04,45111.0
2025-04-30 12:30:00,50.02,50.23,49.98,50.21,77809.0,50.02,50.23,49.98,50.21,77809.0
2025-04-30 13:00:00,50.22,50.28,49.94,50.26,35563.0,50.22,50.28,49.94,50.26,35563.0
2025-04-30 13:30:00,50.24,50.44,50.23,50.25,57996.0,50.24,50.44,50.23,50.25,57996.0
2025-04-30 14:00:00,50.26,50.63,50.16,50.47,104472.0,50.26,50.63,50.16,50.47,104472.0
2025-04-30 14:30:00,50.45,50.53,50.24,50.34,54992.0,50.45,50.53,50.24,50.34,54992.0
2025-04-30 15:00:00,50.34,50.59,50.34,50.42,51814.0,50.34,50.59,50.34,50.42,51814.0
2025-04-30 15:30:00,50.44,50.97,50.4,50.89,183721.0,50.44,50.97,50.4,50.89,183721.0
2025-05-01 09:30:00,51.99,51.99,50.9,50.9,240912.0,51.99,51.99,50.9,50.9,240912.0
2025-05-01 10:00:00,50.96,51.51,50.93,51.5,132092.0,50.96,51.51,50.93,51.5,132092.0
2025-05-01 10:30:00,51.51,51.92,51.42,51.92,79682.0,51.51,51.92,51.42,51.92,79682.0
2025-05-01 11:00:00,51.91,52.05,51.73,51.73,66753.0,51.91,52.05,51.73,51.73,66753.0
2025-05-01 11:30:00,51.75,51.76,51.27,51.31,75069.0,51.75,51.76,51.27,51.31,75069.0
2025-05-01 12:00:00,51.32,51.42,51.07,51.16,65248.0,51.32,51.42,51.07,51.16,65248.0
2025-05-01 12:30:00,51.17,51.28,51.04,51.07,90427.0,51.17,51.28,51.04,51.07,90427.0
2025-05-01 13:00:00,51.08,51.4,51.06,51.21,33155.0,51.08,51.4,51.06,51.21,33155.0
2025-05-01 13:30:00,51.18,51.2,50.89,51.03,40958.0,51.18,51.2,50.89,51.03,40958.0
2025-05-01 14:00:00,51.02,51.19,50.97,51.09,50903.0,51.02,51.19,50.97,51.09,50903.0
2025-05-01 14:30:00,51.07,51.24,51.01,51.14,47932.0,51.07,51.24,51.01,51.14,47932.0
2025-05-01 15:00:00,51.11,51.21,51.02,51.2,63266.0,51.11,51.21,51.02,51.2,63266.0
2025-05-01 15:30:00,51.2,51.22,50.67,50.69,117550.0,51.2,51.22,50.67,50.69,117550.0
2025-05-02 09:30:00,50.8,51.33,50.77,51.12,169866.0,50.8,51.33,50.77,51.12,169866.0
2025-05-02 10:00:00,51.14,51.81,51.09,51.81,210521.0,51.14,51.81,51.09,51.81,210521.0
2025-05-02 10:30:00,51.81,51.97,51.61,51.86,291242.0,51.81,51.97,51.61,51.86,291242.0
2025-05-02 11:00:00,51.86,51.99,51.63,51.67,71321.0,51.86,51.99,51.63,51.67,71321.0
2025-05-02 11:30:00,51.68,52.01,51.65,51.98,41760.0,51.68,52.01,51.65,51.98,41760.0
2025-05-02 12:00:00,51.99,52.37,51.98,52.26,172758.0,51.99,52.37,51.98,52.26,172758.0
2025-05-02 12:30:00,52.27,52.57,52.27,52.41,40783.0,52.27,52.57,52.27,52.41,40783.0
2025-05-02 13:00:00,52.38,52.48,52.22,52.29,79863.0,52.38,52.48,52.22,52.29,79863.0
2025-05-02 13:30:00,52.31,52.34,52.25,52.33,52455.0,52.31,52.34,52.25,52.33,52455.0
2025-05-02 14:00:00,52.34,52.48,52.34,52.41,38407.0,52.34,52.48,52.34,52.41,38407.0
2025-05-02 14:30:00,52.4,52.55,52.17,52.2,66800.0,52.4,52.55,52.17,52.2,66800.0
2025-05-02 15:00:00,52.2,52.21,52.03,52.1,93378.0,52.2,52.21,52.03,52.1,93378.0
2025-05-02 15:30:00,52.1,52.1,51.74,51.87,147908.0,52.1,52.1,51.74,51.87,147908.0
2025-05-05 09:30:00,51.2,51.2,50.62,50.79,195985.0,51.2,51.2,50.62,50.79,195985.0
2025-05-05 10:00:00,50.79,51.1,50.7,50.79,133397.0,50.79,51.1,50.7,50.79,133397.0
2025-05-05 10:30:00,50.76,51.03,50.61,50.93,35496.0,50.76,51.03,50.61,50.93,35496.0
2025-05-05 11:00:00,50.92,51.04,50.82,50.92,51505.0,50.92,51.04,50.82,50.92,51505.0
2025-05-05 11:30:00,50.9,50.93,50.71,50.84,31964.0,50.9,50.93,50.71,50.84,31964.0
2025-05-05 12:00:00,50.82,50.93,50.8,50.87,31204.0,50.82,50.93,50.8,50.87,31204.0
2025-05-05 12:30:00,50.88,51.09,50.82,51.07,29419.0,50.88,51.09,50.82,51.07,29419.0
2025-05-05 13:00:00,51.02,51.06,50.93,51.05,61096.0,51.02,51.06,50.93,51.05,61096.0
2025-05-05 13:30:00,51.04,51.13,51.03,51.07,20486.0,51.04,51.13,51.03,51.07,20486.0
2025-05-05 14:00:00,51.08,51.19,51.05,51.13,30404.0,51.08,51.19,51.05,51.13,30404.0
2025-05-05 14:30:00,51.13,51.28,51.01,51.01,41005.0,51.13,51.28,51.01,51.01,41005.0
2025-05-05 15:00:00,51.01,51.07,50.92,50.98,33711.0,51.01,51.07,50.92,50.98,33711.0
2025-05-05 15:30:00,50.96,51.03,50.68,50.71,132097.0,50.96,51.03,50.68,50.71,132097.0
2025-05-06 09:30:00,49.31,49.47,48.92,48.96,218028.0,49.31,49.47,48.92,48.96,218028.0
2025-05-06 10:00:00,48.94,49.45,48.85,49.35,113789.0,48.94,49.45,48.85,49.35,113789.0
2025-05-06 10:30:00,49.35,49.42,49.19,49.26,69220.0,49.35,49.42,49.19,49.26,69220.0
2025-05-06 11:00:00,49.27,49.49,49.25,49.49,50820.0,49.27,49.49,49.25,49.49,50820.0
2025-05-06 11:30:00,49.49,49.5,49.17,49.18,45244.0,49.49,49.5,49.17,49.18,45244.0
2025-05-06 12:00:00,49.19,49.6,49.15,49.28,88829.0,49.19,49.6,49.15,49.28,88829.0
2025-05-06 12:30:00,49.26,49.31,48.84,48.84,51914.0,49.26,49.31,48.84,48.84,51914.0
2025-05-06 13:00:00,48.84,49.02,48.76,48.77,40421.0,48.84,49.02,48.76,48.77,40421.0
2025-05-06 13:30:00,48.8,48.86,48.55,48.62,46917.0,48.8,48.86,48.55,48.62,46917.0
2025-05-06 14:00:00,48.62,48.93,48.59,48.9,140004.0,48.62,48.93,48.59,48.9,140004.0
2025-05-06 14:30:00,48.9,49.0,48.84,48.99,34516.0,48.9,49.0,48.84,48.99,34516.0
2025-05-06 15:00:00,48.98,49.04,48.92,49.0,32750.0,48.98,49.04,48.92,49.0,32750.0
2025-05-06 15:30:00,49.0,49.06,48.79,48.8,110357.0,49.0,49.06,48.79,48.8,110357.0
2025-05-07 09:30:00,49.08,49.34,48.9,49.23,113352.0,49.08,49.34,48.9,49.23,113352.0
2025-05-07 10:00:00,49.21,49.39,49.08,49.37,64963.0,49.21,49.39,49.08,49.37,64963.0
2025-05-07 10:30:00,49.37,49.49,49.0,49.06,96612.0,49.37,49.49,49.0,49.06,96612.0
2025-05-07 11:00:00,49.04,49.11,48.83,48.97,77370.0,49.04,49.11,48.83,48.97,77370.0
2025-05-07 11:30:00,48.96,49.15,48.87,49.07,54972.0,48.96,49.15,48.87,49.07,54972.0
2025-05-07 12:00:00,49.08,49.11,48.99,49.01,30105.0,49.08,49.11,48.99,49.01,30105.0
2025-05-07 12:30:00,49.01,49.24,49.01,49.22,25167.0,49.01,49.24,49.01,49.22,25167.0
2025-05-07 13:00:00,49.22,49.31,49.2,49.23,30354.0,49.22,49.31,49.2,49.23,30354.0
2025-05-07 13:30:00,49.23,49.28,48.97,49.08,124240.0,49.23,49.28,48.97,49.08,124240.0
2025-05-07 14:00:00,49.04,49.28,48.62,49.05,113369.0,49.04,49.28,48.62,49.05,113369.0
2025-05-07 14:30:00,49.03,49.48,48.95,49.47,146796.0,49.03,49.48,48.95,49.47,146796.0
2025-05-07 15:00:00,49.44,49.45,49.02,49.03,86405.0,49.44,49.45,49.02,49.03,86405.0
2025-05-07 15:30:00,49.04,49.66,48.98,49.55,225130.0,49.04,49.66,48.98,49.55,225130.0
2025-05-08 09:30:00,50.3,50.62,50.2,50.56,138104.0,50.3,50.62,50.2,50.56,138104.0
2025-05-08 10:00:00,50.53,50.91,50.51,50.88,85386.0,50.53,50.91,50.51,50.88,85386.0
2025-05-08 10:30:00,50.88,51.04,50.39,50.57,198142.0,50.88,51.04,50.39,50.57,198142.0
2025-05-08 11:00:00,50.54,51.34,50.48,51.23,121350.0,50.54,51.34,50.48,51.23,121350.0
2025-05-08 11:30:00,51.21,51.72,51.14,51.52,213255.0,51.21,51.72,51.14,51.52,213255.0
2025-05-08 12:00:00,51.52,51.81,51.49,51.62,56505.0,51.52,51.81,51.49,51.62,56505.0
2025-05-08 12:30:00,51.61,52.0,51.59,51.95,50316.0,51.61,52.0,51.59,51.95,50316.0
2025-05-08 13:00:00,51.96,51.96,51.76,51.87,127596.0,51.96,51.96,51.76,51.87,127596.0
2025-05-08 13:30:00,51.89,51.91,51.67,51.72,56758.0,51.89,51.91,51.67,51.72,56758.0
2025-05-08 14:00:00,51.7,51.9,51.61,51.82,48470.0,51.7,51.9,51.61,51.82,48470.0
2025-05-08 14:30:00,51.84,52.01,51.81,51.81,63671.0,51.84,52.01,51.81,51.81,63671.0
2025-05-08 15:00:00,51.81,52.06,51.75,52.06,76656.0,51.81,52.06,51.75,52.06,76656.0
2025-05-08 15:30:00,52.07,52.09,51.41,51.45,136506.0,52.07,52.09,51.41,51.45,136506.0
2025-05-09 09:30:00,52.02,52.82,51.95,52.58,369635.0,52.02,52.82,51.95,52.58,369635.0
2025-05-09 10:00:00,52.56,52.58,51.67,51.73,117268.0,52.56,52.58,51.67,51.73,117268.0
2025-05-09 10:30:00,51.74,51.88,51.38,51.81,169630.0,51.74,51.88,51.38,51.81,169630.0
2025-05-09 11:00:00,51.8,52.04,51.42,51.55,97461.0,51.8,52.04,51.42,51.55,97461.0
2025-05-09 11:30:00,51.48,51.68,51.41,51.65,87785.0,51.48,51.68,51.41,51.65,87785.0
2025-05-09 12:00:00,51.68,51.68,51.21,51.26,32895.0,51.68,51.68,51.21,51.26,32895.0
2025-05-09 12:30:00,51.22,51.41,51.19,51.27,22842.0,51.22,51.41,51.19,51.27,22842.0
2025-05-09 13:00:00,51.29,51.42,51.22,51.36,73116.0,51.29,51.42,51.22,51.36,73116.0
2025-05-09 13:30:00,51.37,51.64,51.31,51.58,57309.0,51.37,51.64,51.31,51.58,57309.0
2025-05-09 14:00:00,51.58,51.59,51.34,51.37,24777.0,51.58,51.59,51.34,51.37,24777.0
2025-05-09 14:30:00,51.39,51.44,51.29,51.36,21657.0,51.39,51.44,51.29,51.36,21657.0
2025-05-09 15:00:00,51.37,51.5,51.35,51.38,65333.0,51.37,51.5,51.35,51.38,65333.0
2025-05-09 15:30:00,51.38,51.46,51.31,51.34,210445.0,51.38,51.46,51.31,51.34,210445.0
2025-05-12 09:30:00,54.29,54.39,53.88,53.98,448646.0,54.29,54.39,53.88,53.98,448646.0
2025-05-12 10:00:00,53.99,54.27,53.44,53.49,246376.0,53.99,54.27,53.44,53.49,246376.0
2025-05-12 10:30:00,53.45,54.05,53.29,53.91,171376.0,53.45,54.05,53.29,53.91,171376.0
2025-05-12 11:00:00,53.92,54.31,53.92,54.26,139084.0,53.92,54.31,53.92,54.26,139084.0
2025-05-12 11:30:00,54.26,54.37,54.13,54.22,96623.0,54.26,54.37,54.13,54.22,96623.0
2025-05-12 12:00:00,54.24,54.55,54.2,54.49,102617.0,54.24,54.55,54.2,54.49,102617.0
2025-05-12 12:30:00,54.49,54.59,54.43,54.53,93106.0,54.49,54.59,54.43,54.53,93106.0
2025-05-12 13:00:00,54.55,54.81,54.51,54.67,118650.0,54.55,54.81,54.51,54.67,118650.0
2025-05-12 13:30:00,54.7,54.76,54.61,54.61,96025.0,54.7,54.76,54.61,54.61,96025.0
2025-05-12 14:00:00,54.6,54.64,54.41,54.52,93596.0,54.6,54.64,54.41,54.52,93596.0
2025-05-12 14:30:00,54.51,54.54,54.31,54.32,107476.0,54.51,54.54,54.31,54.32,107476.0
2025-05-12 15:00:00,54.33,54.57,54.29,54.41,126127.0,54.33,54.57,54.29,54.41,126127.0
2025-05-12 15:30:00,54.4,54.51,54.31,54.46,221196.0,54.4,54.51,54.31,54.46,221196.0
2025-05-13 09:30:00,55.4,56.42,55.31,56.3,478997.0,55.4,56.42,55.31,56.3,478997.0
2025-05-13 10:00:00,56.3,56.7,56.23,56.37,202395.0,56.3,56.7,56.23,56.37,202395.0
2025-05-13 10:30:00,56.37,56.52,56.18,56.45,88632.0,56.37,56.52,56.18,56.45,88632.0
2025-05-13 11:00:00,56.45,56.83,56.25,56.83,114156.0,56.45,56.83,56.25,56.83,114156.0
2025-05-13 11:30:00,56.82,56.98,56.79,56.87,95152.0,56.82,56.98,56.79,56.87,95152.0
2025-05-13 12:00:00,56.9,57.13,56.74,57.11,107932.0,56.9,57.13,56.74,57.11,107932.0
2025-05-13 12:30:00,57.12,57.31,57.04,57.17,100333.0,57.12,57.31,57.04,57.17,100333.0
2025-05-13 13:00:00,57.19,57.36,57.14,57.33,146269.0,57.19,57.36,57.14,57.33,146269.0
2025-05-13 13:30:00,57.34,57.47,57.21,57.21,155208.0,57.34,57.47,57.21,57.21,155208.0
2025-05-13 14:00:00,57.22,57.42,57.06,57.4,81653.0,57.22,57.42,57.06,57.4,81653.0
2025-05-13 14:30:00,57.39,57.55,57.31,57.53,118924.0,57.39,57.55,57.31,57.53,118924.0
2025-05-13 15:00:00,57.53,57.59,57.44,57.49,220780.0,57.53,57.59,57.44,57.49,220780.0
2025-05-13 15:30:00,57.48,57.61,57.31,57.35,254414.0,57.48,57.61,57.31,57.35,254414.0
2025-05-14 09:30:00,57.91,58.55,57.39,57.63,355559.0,57.91,58.55,57.39,57.63,355559.0
2025-05-14 10:00:00,57.64,57.96,57.4,57.48,137477.0,57.64,57.96,57.4,57.48,137477.0
2025-05-14 10:30:00,57.47,57.68,57.39,57.55,115443.0,57.47,57.68,57.39,57.55,115443.0
2025-05-14 11:00:00,57.55,57.64,57.22,57.61,97814.0,57.55,57.64,57.22,57.61,97814.0
2025-05-14 11:30:00,57.6,57.71,57.49,57.63,83985.0,57.6,57.71,57.49,57.63,83985.0
2025-05-14 12:00:00,57.62,57.78,57.57,57.6,75758.0,57.62,57.78,57.57,57.6,75758.0
2025-05-14 12:30:00,57.61,57.8,57.45,57.49,77787.0,57.61,57.8,57.45,57.49,77787.0
2025-05-14 13:00:00,57.5,57.57,57.04,57.15,196715.0,57.5,57.57,57.04,57.15,196715.0
2025-05-14 13:30:00,57.16,57.45,57.13,57.38,121077.0,57.16,57.45,57.13,57.38,121077.0
2025-05-14 14:00:00,57.39,57.39,57.2,57.22,136029.0,57.39,57.39,57.2,57.22,136029.0
2025-05-14 14:30:00,57.23,57.47,57.23,57.37,110330.0,57.23,57.47,57.23,57.37,110330.0
2025-05-14 15:00:00,57.38,57.49,57.25,57.37,144818.0,57.38,57.49,57.25,57.37,144818.0
2025-05-14 15:30:00,57.36,57.66,57.28,57.54,225116.0,57.36,57.66,57.28,57.54,225116.0
2025-05-15 09:30:00,56.88,57.08,56.16,56.33,183998.0,56.88,57.08,56.16,56.33,183998.0
2025-05-15 10:00:00,56.32,56.57,56.01,56.08,123401.0,56.32,56.57,56.01,56.08,123401.0
2025-05-15 10:30:00,56.08,56.09,55.77,56.02,103416.0,56.08,56.09,55.77,56.02,103416.0
2025-05-15 11:00:00,56.02,56.46,55.97,56.45,60956.0,56.02,56.46,55.97,56.45,60956.0
2025-05-15 11:30:00,56.44,56.73,56.36,56.72,59158.0,56.44,56.73,56.36,56.72,59158.0
2025-05-15 12:00:00,56.73,56.85,56.63,56.77,48967.0,56.73,56.85,56.63,56.77,48967.0
2025-05-15 12:30:00,56.78,56.99,56.74,56.98,29481.0,56.78,56.99,56.74,56.98,29481.0
2025-05-15 13:00:00,56.97,57.1,56.8,56.94,100156.0,56.97,57.1,56.8,56.94,100156.0
2025-05-15 13:30:00,56.94,56.94,56.67,56.72,39874.0,56.94,56.94,56.67,56.72,39874.0
2025-05-15 14:00:00,56.71,56.77,56.57,56.73,54194.0,56.71,56.77,56.57,56.73,54194.0
2025-05-15 14:30:00,56.73,56.83,56.58,56.59,35879.0,56.73,56.83,56.58,56.59,35879.0
2025-05-15 15:00:00,56.57,56.7,56.32,56.36,59210.0,56.57,56.7,56.32,56.36,59210.0
2025-05-15 15:30:00,56.37,56.79,56.37,56.79,122438.0,56.37,56.79,56.37,56.79,122438.0
2025-05-16 09:30:00,57.3,57.98,57.23,57.84,260179.0,57.3,57.98,57.23,57.84,260179.0
2025-05-16 10:00:00,57.83,58.0,57.56,57.86,169955.0,57.83,58.0,57.56,57.86,169955.0
2025-05-16 10:30:00,57.85,57.85,57.25,57.67,136998.0,57.85,57.85,57.25,57.67,136998.0
2025-05-16 11:00:00,57.68,57.76,57.59,57.71,91983.0,57.68,57.76,57.59,57.71,91983.0
2025-05-16 11:30:00,57.72,57.86,57.7,57.85,111412.0,57.72,57.86,57.7,57.85,111412.0
2025-05-16 12:00:00,57.85,58.07,57.85,57.89,57740.0,57.85,58.07,57.85,57.89,57740.0
2025-05-16 12:30:00,57.91,57.96,57.84,57.9,53399.0,57.91,57.96,57.84,57.9,53399.0
2025-05-16 13:00:00,57.88,58.06,57.84,58.02,49058.0,57.88,58.06,57.84,58.02,49058.0
2025-05-16 13:30:00,58.03,58.09,57.94,57.97,49298.0,58.03,58.09,57.94,57.97,49298.0
2025-05-16 14:00:00,57.97,58.16,57.96,58.1,56464.0,57.97,58.16,57.96,58.1,56464.0
2025-05-16 14:30:00,58.09,58.16,58.05,58.11,61100.0,58.09,58.16,58.05,58.11,61100.0
2025-05-16 15:00:00,58.1,58.22,58.09,58.2,135443.0,58.1,58.22,58.09,58.2,135443.0
2025-05-16 15:30:00,58.2,58.37,58.12,58.31,306361.0,58.2,58.37,58.12,58.31,306361.0
2025-05-19 09:30:00,56.59,57.13,56.59,56.9,341866.0,56.59,57.13,56.59,56.9,341866.0
2025-05-19 10:00:00,56.9,57.44,56.85,57.08,264162.0,56.9,57.44,56.85,57.08,264162.0
2025-05-19 10:30:00,57.09,57.21,56.97,56.99,124478.0,57.09,57.21,56.97,56.99,124478.0
2025-05-19 11:00:00,56.98,57.1,56.88,56.9,60716.0,56.98,57.1,56.88,56.9,60716.0
2025-05-19 11:30:00,56.9,57.22,56.88,57.02,72227.0,56.9,57.22,56.88,57.02,72227.0
2025-05-19 12:00:00,57.03,57.2,56.99,57.19,31592.0,57.03,57.2,56.99,57.19,31592.0
2025-05-19 12:30:00,57.19,57.33,57.07,57.31,40318.0,57.19,57.33,57.07,57.31,40318.0
2025-05-19 13:00:00,57.29,57.45,57.23,57.3,41398.0,57.29,57.45,57.23,57.3,41398.0
2025-05-19 13:30:00,57.29,57.36,57.2,57.2,42013.0,57.29,57.36,57.2,57.2,42013.0
2025-05-19 14:00:00,57.18,57.29,57.04,57.07,49992.0,57.18,57.29,57.04,57.07,49992.0
2025-05-19 14:30:00,57.08,57.28,57.04,57.25,24905.0,57.08,57.28,57.04,57.25,24905.0
2025-05-19 15:00:00,57.25,57.3,57.21,57.24,32012.0,57.25,57.3,57.21,57.24,32012.0
2025-05-19 15:30:00,57.25,57.48,57.22,57.47,104861.0,57.25,57.48,57.22,57.47,104861.0
2025-05-20 09:30:00,57.63,57.68,56.99,57.17,124635.0,57.63,57.68,56.99,57.17,124635.0
2025-05-20 10:00:00,57.19,57.42,57.14,57.24,53585.0,57.19,57.42,57.14,57.24,53585.0
2025-05-20 10:30:00,57.25,57.53,57.18,57.35,97651.0,57.25,57.53,57.18,57.35,97651.0
2025-05-20 11:00:00,57.34,57.69,57.29,57.61,94388.0,57.34,57.69,57.29,57.61,94388.0
2025-05-20 11:30:00,57.62,57.69,57.54,57.6,86992.0,57.62,57.69,57.54,57.6,86992.0
2025-05-20 12:00:00,57.6,57.65,57.43,57.56,53638.0,57.6,57.65,57.43,57.56,53638.0
2025-05-20 12:30:00,57.54,57.69,57.54,57.67,31828.0,57.54,57.69,57.54,57.67,31828.0
2025-05-20 13:00:00,57.66,57.78,57.66,57.75,36848.0,57.66,57.78,57.66,57.75,36848.0
2025-05-20 13:30:00,57.75,57.86,57.68,57.82,42731.0,57.75,57.86,57.68,57.82,42731.0
2025-05-20 14:00:00,57.81,57.94,57.43,57.43,57029.0,57.81,57.94,57.43,57.43,57029.0
2025-05-20 14:30:00,57.42,57.53,57.13,57.23,110020.0,57.42,57.53,57.13,57.23,110020.0
2025-05-20 15:00:00,57.2,57.34,56.88,57.3,61110.0,57.2,57.34,56.88,57.3,61110.0
2025-05-20 15:30:00,57.31,57.5,57.3,57.48,89146.0,57.31,57.5,57.3,57.48,89146.0
2025-05-21 09:30:00,57.03,57.34,57.01,57.08,170132.0,57.03,57.34,57.01,57.08,170132.0
2025-05-21 10:00:00,57.09,57.28,56.96,56.98,103631.0,57.09,57.28,56.96,56.98,103631.0
2025-05-21 10:30:00,56.98,57.31,56.85,57.31,67938.0,56.98,57.31,56.85,57.31,67938.0
2025-05-21 11:00:00,57.3,57.53,57.22,57.45,52453.0,57.3,57.53,57.22,57.45,52453.0
2025-05-21 11:30:00,57.44,57.47,57.25,57.4,32013.0,57.44,57.47,57.25,57.4,32013.0
2025-05-21 12:00:00,57.41,57.53,57.39,57.52,25095.0,57.41,57.53,57.39,57.52,25095.0
2025-05-21 12:30:00,57.51,57.64,57.43,57.43,22655.0,57.51,57.64,57.43,57.43,22655.0
2025-05-21 13:00:00,57.44,57.51,55.88,55.91,216197.0,57.44,57.51,55.88,55.91,216197.0
2025-05-21 13:30:00,55.91,56.51,55.74,56.19,139468.0,55.91,56.51,55.74,56.19,139468.0
2025-05-21 14:00:00,56.2,56.34,56.0,56.11,63743.0,56.2,56.34,56.0,56.11,63743.0
2025-05-21 14:30:00,56.1,56.35,55.94,55.94,67101.0,56.1,56.35,55.94,55.94,67101.0
2025-05-21 15:00:00,55.95,56.04,55.38,55.49,181980.0,55.95,56.04,55.38,55.49,181980.0
2025-05-21 15:30:00,55.48,55.93,55.48,55.65,382101.0,55.48,55.93,55.48,55.65,382101.0
2025-05-22 09:30:00,55.9,56.31,55.58,56.24,171960.0,55.9,56.31,55.58,56.24,171960.0
2025-05-22 10:00:00,56.27,56.5,56.15,56.32,113867.0,56.27,56.5,56.15,56.32,113867.0
2025-05-22 10:30:00,56.32,56.46,55.98,56.25,215385.0,56.32,56.46,55.98,56.25,215385.0
2025-05-22 11:00:00,56.28,56.54,56.22,56.37,103981.0,56.28,56.54,56.22,56.37,103981.0
2025-05-22 11:30:00,56.36,56.59,56.35,56.56,60227.0,56.36,56.59,56.35,56.56,60227.0
2025-05-22 12:00:00,56.58,56.74,56.51,56.55,63347.0,56.58,56.74,56.51,56.55,63347.0
2025-05-22 12:30:00,56.58,56.59,56.37,56.43,56827.0,56.58,56.59,56.37,56.43,56827.0
2025-05-22 13:00:00,56.45,56.78,56.42,56.73,69777.0,56.45,56.78,56.42,56.73,69777.0
2025-05-22 13:30:00,56.74,56.92,56.68,56.86,64255.0,56.74,56.92,56.68,56.86,64255.0
2025-05-22 14:00:00,56.88,57.02,56.85,56.92,102165.0,56.88,57.02,56.85,56.92,102165.0
2025-05-22 14:30:00,56.93,57.07,56.91,57.0,79212.0,56.93,57.07,56.91,57.0,79212.0
2025-05-22 15:00:00,57.01,57.06,56.92,56.94,88232.0,57.01,57.06,56.92,56.94,88232.0
2025-05-22 15:30:00,56.95,56.96,56.36,56.36,245971.0,56.95,56.96,56.36,56.36,245971.0
2025-05-23 09:30:00,55.13,55.8,55.13,55.52,242681.0,55.13,55.8,55.13,55.52,242681.0
2025-05-23 10:00:00,55.55,55.92,55.53,55.64,153953.0,55.55,55.92,55.53,55.64,153953.0
2025-05-23 10:30:00,55.66,55.91,55.58,55.58,77211.0,55.66,55.91,55.58,55.58,77211.0
2025-05-23 11:00:00,55.59,55.77,55.48,55.7,58504.0,55.59,55.77,55.48,55.7,58504.0
2025-05-23 11:30:00,55.7,55.86,55.57,55.57,51684.0,55.7,55.86,55.57,55.57,51684.0
2025-05-23 12:00:00,55.57,55.79,55.51,55.74,60448.0,55.57,55.79,55.51,55.74,60448.0
2025-05-23 12:30:00,55.73,55.89,55.63,55.81,30518.0,55.73,55.89,55.63,55.81,30518.0
2025-05-23 13:00:00,55.8,56.21,55.79,56.21,73896.0,55.8,56.21,55.79,56.21,73896.0
2025-05-23 13:30:00,56.2,56.27,56.04,56.22,42322.0,56.2,56.27,56.04,56.22,42322.0
2025-05-23 14:00:00,56.22,56.32,56.0,56.08,76796.0,56.22,56.32,56.0,56.08,76796.0
2025-05-23 14:30:00,56.07,56.2,56.02,56.05,44390.0,56.07,56.2,56.02,56.05,44390.0
2025-05-23 15:00:00,56.06,56.22,55.97,56.06,42804.0,56.06,56.22,55.97,56.06,42804.0
2025-05-23 15:30:00,56.05,56.22,55.95,56.0,93781.0,56.05,56.22,55.95,56.0,93781.0
2025-05-27 09:30:00,57.23,57.77,56.98,57.71,271346.0,57.23,57.77,56.98,57.71,271346.0
2025-05-27 10:00:00,57.7,58.14,57.7,58.08,221657.0,57.7,58.14,57.7,58.08,221657.0
2025-05-27 10:30:00,58.09,58.13,57.69,57.75,164356.0,58.09,58.13,57.69,57.75,164356.0
2025-05-27 11:00:00,57.75,57.98,57.69,57.86,80294.0,57.75,57.98,57.69,57.86,80294.0
2025-05-27 11:30:00,57.85,57.96,57.79,57.94,62964.0,57.85,57.96,57.79,57.94,62964.0
2025-05-27 12:00:00,57.95,58.04,57.89,57.97,54984.0,57.95,58.04,57.89,57.97,54984.0
2025-05-27 12:30:00,57.95,58.09,57.89,58.0,67546.0,57.95,58.09,57.89,58.0,67546.0
2025-05-27 13:00:00,57.99,58.17,57.97,58.04,33146.0,57.99,58.17,57.97,58.04,33146.0
2025-05-27 13:30:00,58.02,58.1,57.95,58.1,41089.0,58.02,58.1,57.95,58.1,41089.0
2025-05-27 14:00:00,58.09,58.1,57.84,57.85,48829.0,58.09,58.1,57.84,57.85,48829.0
2025-05-27 14:30:00,57.85,57.91,57.67,57.67,80869.0,57.85,57.91,57.67,57.67,80869.0
2025-05-27 15:00:00,57.63,57.83,57.63,57.8,64691.0,57.63,57.83,57.63,57.8,64691.0
2025-05-27 15:30:00,57.79,58.04,57.74,58.04,122348.0,57.79,58.04,57.74,58.04,122348.0
2025-05-28 09:30:00,58.09,58.1,57.33,57.39,148680.0,58.09,58.1,57.33,57.39,148680.0
2025-05-28 10:00:00,57.4,57.48,57.08,57.14,109570.0,57.4,57.48,57.08,57.14,109570.0
2025-05-28 10:30:00,57.12,57.16,56.94,57.1,94302.0,57.12,57.16,56.94,57.1,94302.0
2025-05-28 11:00:00,57.09,57.3,57.08,57.19,47548.0,57.09,57.3,57.08,57.19,47548.0
2025-05-28 11:30:00,57.18,57.27,56.98,56.98,32786.0,57.18,57.27,56.98,56.98,32786.0
2025-05-28 12:00:00,56.99,57.19,56.99,57.15,20352.0,56.99,57.19,56.99,57.15,20352.0
2025-05-28 12:30:00,57.15,57.19,57.11,57.14,32073.0,57.15,57.19,57.11,57.14,32073.0
2025-05-28 13:00:00,57.13,57.39,57.13,57.37,29956.0,57.13,57.39,57.13,57.37,29956.0
2025-05-28 13:30:00,57.34,57.43,57.33,57.37,34538.0,57.34,57.43,57.33,57.37,34538.0
2025-05-28 14:00:00,57.38,57.53,57.34,57.37,48347.0,57.38,57.53,57.34,57.37,48347.0
2025-05-28 14:30:00,57.39,57.46,57.06,57.3,67148.0,57.39,57.46,57.06,57.3,67148.0
2025-05-28 15:00:00,57.3,57.43,57.23,57.33,67187.0,57.3,57.43,57.23,57.33,67187.0
2025-05-28 15:30:00,57.3,57.37,56.97,57.0,181815.0,57.3,57.37,56.97,57.0,181815.0
2025-05-29 09:30:00,57.66,57.7,56.69,57.11,200827.0,57.66,57.7,56.69,57.11,200827.0
2025-05-29 10:00:00,57.11,57.36,56.59,56.82,126717.0,57.11,57.36,56.59,56.82,126717.0
2025-05-29 10:30:00,56.82,57.1,56.74,57.09,69509.0,56.82,57.1,56.74,57.09,69509.0
2025-05-29 11:00:00,57.08,57.21,56.95,57.18,39294.0,57.08,57.21,56.95,57.18,39294.0
2025-05-29 11:30:00,57.18,57.21,56.55,56.6,57429.0,57.18,57.21,56.55,56.6,57429.0
2025-05-29 12:00:00,56.6,56.81,56.46,56.76,57534.0,56.6,56.81,56.46,56.76,57534.0
2025-05-29 12:30:00,56.74,56.84,56.72,56.81,57566.0,56.74,56.84,56.72,56.81,57566.0
2025-05-29 13:00:00,56.8,56.88,56.68,56.7,59535.0,56.8,56.88,56.68,56.7,59535.0
2025-05-29 13:30:00,56.69,56.81,56.46,56.48,69202.0,56.69,56.81,56.46,56.48,69202.0
2025-05-29 14:00:00,56.49,56.68,56.4,56.45,89982.0,56.49,56.68,56.4,56.45,89982.0
2025-05-29 14:30:00,56.45,56.68,56.45,56.49,64543.0,56.45,56.68,56.45,56.49,64543.0
2025-05-29 15:00:00,56.5,56.59,56.36,56.46,118568.0,56.5,56.59,56.36,56.46,118568.0
2025-05-29 15:30:00,56.46,56.69,56.46,56.62,263354.0,56.46,56.69,56.46,56.62,263354.0
2025-05-30 09:30:00,56.29,56.3,55.64,55.66,137469.0,56.29,56.3,55.64,55.66,137469.0
2025-05-30 10:00:00,55.67,56.48,55.67,56.46,105680.0,55.67,56.48,55.67,56.46,105680.0
2025-05-30 10:30:00,56.45,56.63,56.39,56.55,88473.0,56.45,56.63,56.39,56.55,88473.0
2025-05-30 11:00:00,56.59,56.74,56.46,56.71,95606.0,56.59,56.74,56.46,56.71,95606.0
2025-05-30 11:30:00,56.71,56.78,56.46,56.59,165387.0,56.71,56.78,56.46,56.59,165387.0
2025-05-30 12:00:00,56.57,56.57,55.78,55.84,129102.0,56.57,56.57,55.78,55.84,129102.0
2025-05-30 12:30:00,55.85,55.85,55.22,55.32,166638.0,55.85,55.85,55.22,55.32,166638.0
2025-05-30 13:00:00,55.3,55.66,55.24,55.54,78665.0,55.3,55.66,55.24,55.54,78665.0
2025-05-30 13:30:00,55.55,55.74,55.53,55.59,25799.0,55.55,55.74,55.53,55.59,25799.0
2025-05-30 14:00:00,55.6,56.03,55.6,56.0,66360.0,55.6,56.03,55.6,56.0,66360.0
2025-05-30 14:30:00,56.02,56.05,55.92,56.01,66168.0,56.02,56.05,55.92,56.01,66168.0
2025-05-30 15:00:00,56.01,56.39,55.99,56.37,126992.0,56.01,56.39,55.99,56.37,126992.0
2025-05-30 15:30:00,56.36,56.42,56.17,56.26,244707.0,56.36,56.42,56.17,56.26,244707.0
2025-06-02 09:30:00,56.19,57.1,55.98,56.03,154202.0,56.19,57.1,55.98,56.03,154202.0
2025-06-02 10:00:00,55.96,56.57,55.78,56.47,149593.0,55.96,56.57,55.78,56.47,149593.0
2025-06-02 10:30:00,56.47,56.72,56.41,56.72,113237.0,56.47,56.72,56.41,56.72,113237.0
2025-06-02 11:00:00,56.69,57.02,56.55,56.87,99028.0,56.69,57.02,56.55,56.87,99028.0
2025-06-02 11:30:00,56.87,57.31,56.86,57.2,105592.0,56.87,57.31,56.86,57.2,105592.0
2025-06-02 12:00:00,57.19,57.3,57.09,57.2,54212.0,57.19,57.3,57.09,57.2,54212.0
2025-06-02 12:30:00,57.23,57.23,57.03,57.11,44671.0,57.23,57.23,57.03,57.11,44671.0
2025-06-02 13:00:00,57.1,57.18,57.06,57.1,45403.0,57.1,57.18,57.06,57.1,45403.0
2025-06-02 13:30:00,57.11,57.23,57.09,57.14,58988.0,57.11,57.23,57.09,57.14,58988.0
2025-06-02 14:00:00,57.13,57.21,57.0,57.21,66075.0,57.13,57.21,57.0,57.21,66075.0
2025-06-02 14:30:00,57.23,57.24,57.1,57.17,63728.0,57.23,57.24,57.1,57.17,63728.0
2025-06-02 15:00:00,57.17,57.26,57.11,57.22,78611.0,57.17,57.26,57.11,57.22,78611.0
2025-06-02 15:30:00,57.2,57.26,57.08,57.16,163001.0,57.2,57.26,57.08,57.16,163001.0
2025-06-03 09:30:00,57.61,57.63,56.92,57.27,118336.0,57.61,57.63,56.92,57.27,118336.0
2025-06-03 10:00:00,57.28,57.82,57.15,57.8,144414.0,57.28,57.82,57.15,57.8,144414.0
2025-06-03 10:30:00,57.79,57.94,57.68,57.92,100448.0,57.79,57.94,57.68,57.92,100448.0
2025-06-03 11:00:00,57.92,58.06,57.85,58.0,125922.0,57.92,58.06,57.85,58.0,125922.0
2025-06-03 11:30:00,58.01,58.11,57.98,58.04,105869.0,58.01,58.11,57.98,58.04,105869.0
2025-06-03 12:00:00,58.04,58.15,58.01,58.11,86017.0,58.04,58.15,58.01,58.11,86017.0
2025-06-03 12:30:00,58.12,58.39,58.12,58.29,113769.0,58.12,58.39,58.12,58.29,113769.0
2025-06-03 13:00:00,58.29,58.34,58.26,58.27,59770.0,58.29,58.34,58.26,58.27,59770.0
2025-06-03 13:30:00,58.28,58.35,58.23,58.23,89919.0,58.28,58.35,58.23,58.23,89919.0
2025-06-03 14:00:00,58.24,58.24,57.69,58.02,100248.0,58.24,58.24,57.69,58.02,100248.0
2025-06-03 14:30:00,58.03,58.21,58.01,58.2,49305.0,58.03,58.21,58.01,58.2,49305.0
2025-06-03 15:00:00,58.19,58.23,58.13,58.17,64267.0,58.19,58.23,58.13,58.17,64267.0
2025-06-03 15:30:00,58.15,58.18,57.84,57.93,162992.0,58.15,58.18,57.84,57.93,162992.0
2025-06-04 09:30:00,58.08,58.34,57.88,57.93,90098.0,58.08,58.34,57.88,57.93,90098.0
2025-06-04 10:00:00,57.9,57.95,57.19,57.9,96872.0,57.9,57.95,57.19,57.9,96872.0
2025-06-04 10:30:00,57.91,57.97,57.69,57.96,41063.0,57.91,57.97,57.69,57.96,41063.0
2025-06-04 11:00:00,57.96,58.17,57.96,58.03,43149.0,57.96,58.17,57.96,58.03,43149.0
2025-06-04 11:30:00,58.04,58.14,57.98,58.06,31740.0,58.04,58.14,57.98,58.06,31740.0
2025-06-04 12:00:00,58.07,58.09,57.81,57.86,73732.0,58.07,58.09,57.81,57.86,73732.0
2025-06-04 12:30:00,57.87,57.98,57.77,57.97,16067.0,57.87,57.98,57.77,57.97,16067.0
2025-06-04 13:00:00,57.99,58.08,57.97,57.99,16993.0,57.99,58.08,57.97,57.99,16993.0
2025-06-04 13:30:00,57.99,58.08,57.97,58.03,28810.0,57.99,58.08,57.97,58.03,28810.0
2025-06-04 14:00:00,58.04,58.06,57.91,57.98,53269.0,58.04,58.06,57.91,57.98,53269.0
2025-06-04 14:30:00,57.99,58.05,57.96,57.99,62720.0,57.99,58.05,57.96,57.99,62720.0
2025-06-04 15:00:00,58.0,58.08,57.97,58.03,57922.0,58.0,58.08,57.97,58.03,57922.0
2025-06-04 15:30:00,58.02,58.13,57.98,57.98,153820.0,58.02,58.13,57.98,57.98,153820.0
2025-06-05 09:30:00,58.01,58.04,57.12,57.28,231341.0,58.01,58.04,57.12,57.28,231341.0
2025-06-05 10:00:00,57.29,57.98,57.29,57.98,68083.0,57.29,57.98,57.29,57.98,68083.0
2025-06-05 10:30:00,57.98,58.41,57.64,58.39,175928.0,57.98,58.41,57.64,58.39,175928.0
2025-06-05 11:00:00,58.39,58.66,58.24,58.65,100054.0,58.39,58.66,58.24,58.65,100054.0
2025-06-05 11:30:00,58.65,58.74,58.47,58.73,59791.0,58.65,58.74,58.47,58.73,59791.0
2025-06-05 12:00:00,58.69,58.77,58.32,58.53,247217.0,58.69,58.77,58.32,58.53,247217.0
2025-06-05 12:30:00,58.52,58.56,57.22,57.23,140257.0,58.52,58.56,57.22,57.23,140257.0
2025-06-05 13:00:00,57.21,57.75,57.13,57.65,99408.0,57.21,57.75,57.13,57.65,99408.0
2025-06-05 13:30:00,57.64,57.74,57.31,57.35,78523.0,57.64,57.74,57.31,57.35,78523.0
2025-06-05 14:00:00,57.34,57.42,56.94,57.15,94554.0,57.34,57.42,56.94,57.15,94554.0
2025-06-05 14:30:00,57.16,57.26,56.7,56.73,253257.0,57.16,57.26,56.7,56.73,253257.0
2025-06-05 15:00:00,56.73,56.77,55.64,56.12,674920.0,56.73,56.77,55.64,56.12,674920.0
2025-06-05 15:30:00,56.11,56.61,56.11,56.4,478153.0,56.11,56.61,56.11,56.4,478153.0
2025-06-06 09:30:00,58.26,59.97,58.14,59.85,1916531.0,58.26,59.97,58.14,59.85,1916531.0
2025-06-06 10:00:00,59.87,60.26,59.75,60.0,487146.0,59.87,60.26,59.75,60.0,487146.0
2025-06-06 10:30:00,59.99,60.69,59.96,60.67,293053.0,59.99,60.69,59.96,60.67,293053.0
2025-06-06 11:00:00,60.68,61.13,60.67,60.89,451491.0,60.68,61.13,60.67,60.89,451491.0
2025-06-06 11:30:00,60.88,61.13,60.54,61.08,494721.0,60.88,61.13,60.54,61.08,494721.0
2025-06-06 12:00:00,61.08,61.28,61.0,61.2,244456.0,61.08,61.28,61.0,61.2,244456.0
2025-06-06 12:30:00,61.2,61.53,61.19,61.32,286708.0,61.2,61.53,61.19,61.32,286708.0
2025-06-06 13:00:00,61.32,61.52,61.27,61.44,238974.0,61.32,61.52,61.27,61.44,238974.0
2025-06-06 13:30:00,61.45,61.56,61.42,61.43,163582.0,61.45,61.56,61.42,61.43,163582.0
2025-06-06 14:00:00,61.43,61.47,61.28,61.39,196575.0,61.43,61.47,61.28,61.39,196575.0
2025-06-06 14:30:00,61.39,61.55,61.3,61.44,218101.0,61.39,61.55,61.3,61.44,218101.0
2025-06-06 15:00:00,61.44,61.62,61.26,61.31,312664.0,61.44,61.62,61.26,61.31,312664.0
2025-06-06 15:30:00,61.3,61.35,61.05,61.08,523474.0,61.3,61.35,61.05,61.08,523474.0
2025-06-09 09:30:00,62.27,62.34,61.3,61.45,595957.0,62.27,62.34,61.3,61.45,595957.0
2025-06-09 10:00:00,61.46,61.75,61.36,61.44,266240.0,61.46,61.75,61.36,61.44,266240.0
2025-06-09 10:30:00,61.44,61.58,61.23,61.42,193000.0,61.44,61.58,61.23,61.42,193000.0
2025-06-09 11:00:00,61.43,61.74,61.38,61.5,120026.0,61.43,61.74,61.38,61.5,120026.0
2025-06-09 11:30:00,61.5,61.65,61.37,61.57,101210.0,61.5,61.65,61.37,61.57,101210.0
2025-06-09 12:00:00,61.57,61.7,61.5,61.67,71809.0,61.57,61.7,61.5,61.67,71809.0
2025-06-09 12:30:00,61.66,62.01,61.66,61.88,58985.0,61.66,62.01,61.66,61.88,58985.0
2025-06-09 13:00:00,61.91,62.1,61.85,62.1,64947.0,61.91,62.1,61.85,62.1,64947.0
2025-06-09 13:30:00,62.09,62.29,62.01,62.2,69471.0,62.09,62.29,62.01,62.2,69471.0
2025-06-09 14:00:00,62.19,62.26,62.11,62.14,53308.0,62.19,62.26,62.11,62.14,53308.0
2025-06-09 14:30:00,62.13,62.27,62.03,62.26,80314.0,62.13,62.27,62.03,62.26,80314.0
2025-06-09 15:00:00,62.29,62.43,62.29,62.36,95437.0,62.29,62.43,62.29,62.36,95437.0
2025-06-09 15:30:00,62.36,62.49,62.27,62.38,398024.0,62.36,62.49,62.27,62.38,398024.0
2025-06-10 09:30:00,62.7,63.07,62.51,63.02,339402.0,62.7,63.07,62.51,63.02,339402.0
2025-06-10 10:00:00,63.01,63.31,62.72,62.84,282211.0,63.01,63.31,62.72,62.84,282211.0
2025-06-10 10:30:00,62.83,62.87,62.46,62.46,248718.0,62.83,62.87,62.46,62.46,248718.0
2025-06-10 11:00:00,62.47,62.74,62.39,62.59,101145.0,62.47,62.74,62.39,62.59,101145.0
2025-06-10 11:30:00,62.57,62.64,61.99,62.58,299754.0,62.57,62.64,61.99,62.58,299754.0
2025-06-10 12:00:00,62.58,62.81,62.57,62.77,53554.0,62.58,62.81,62.57,62.77,53554.0
2025-06-10 12:30:00,62.79,62.88,62.65,62.69,71452.0,62.79,62.88,62.65,62.69,71452.0
2025-06-10 13:00:00,62.68,62.84,62.62,62.74,55315.0,62.68,62.84,62.62,62.74,55315.0
2025-06-10 13:30:00,62.72,62.78,62.59,62.67,59694.0,62.72,62.78,62.59,62.67,59694.0
2025-06-10 14:00:00,62.66,62.73,62.43,62.63,69613.0,62.66,62.73,62.43,62.63,69613.0
2025-06-10 14:30:00,62.66,62.99,62.66,62.95,87923.0,62.66,62.99,62.66,62.95,87923.0
2025-06-10 15:00:00,62.95,63.14,62.92,63.05,126364.0,62.95,63.14,62.92,63.05,126364.0
2025-06-10 15:30:00,63.05,63.06,62.82,62.95,113859.0,63.05,63.06,62.82,62.95,113859.0
2025-06-11 09:30:00,63.5,63.75,63.11,63.45,266191.0,63.5,63.75,63.11,63.45,266191.0
2025-06-11 10:00:00,63.45,63.8,63.39,63.77,189896.0,63.45,63.8,63.39,63.77,189896.0
2025-06-11 10:30:00,63.77,64.16,63.69,64.15,173144.0,63.77,64.16,63.69,64.15,173144.0
2025-06-11 11:00:00,64.15,64.26,63.83,64.1,124295.0,64.15,64.26,63.83,64.1,124295.0
2025-06-11 11:30:00,64.11,64.26,64.06,64.18,94438.0,64.11,64.26,64.06,64.18,94438.0
2025-06-11 12:00:00,64.18,64.23,63.66,63.99,109873.0,64.18,64.23,63.66,63.99,109873.0
2025-06-11 12:30:00,63.99,64.07,63.91,63.95,68523.0,63.99,64.07,63.91,63.95,68523.0
2025-06-11 13:00:00,63.96,64.22,63.94,64.21,83630.0,63.96,64.22,63.94,64.21,83630.0
2025-06-11 13:30:00,64.22,64.3,63.82,63.83,202175.0,64.22,64.3,63.82,63.83,202175.0
2025-06-11 14:00:00,63.83,63.9,63.06,63.29,300569.0,63.83,63.9,63.06,63.29,300569.0
2025-06-11 14:30:00,63.27,63.65,63.12,63.44,221348.0,63.27,63.65,63.12,63.44,221348.0
2025-06-11 15:00:00,63.44,63.5,63.23,63.38,204207.0,63.44,63.5,63.23,63.38,204207.0
2025-06-11 15:30:00,63.38,63.54,63.24,63.51,294902.0,63.38,63.54,63.24,63.51,294902.0
2025-06-12 09:30:00,62.84,63.09,62.59,62.8,256287.0,62.84,63.09,62.59,62.8,256287.0
2025-06-12 10:00:00,62.81,62.99,62.63,62.87,207612.0,62.81,62.99,62.63,62.87,207612.0
2025-06-12 10:30:00,62.88,62.97,62.77,62.92,207775.0,62.88,62.97,62.77,62.92,207775.0
2025-06-12 11:00:00,62.93,63.14,62.51,62.66,145626.0,62.93,63.14,62.51,62.66,145626.0
2025-06-12 11:30:00,62.67,62.69,62.49,62.55,76430.0,62.67,62.69,62.49,62.55,76430.0
2025-06-12 12:00:00,62.55,62.78,62.47,62.61,113845.0,62.55,62.78,62.47,62.61,113845.0
2025-06-12 12:30:00,62.6,62.72,62.44,62.44,85846.0,62.6,62.72,62.44,62.44,85846.0
2025-06-12 13:00:00,62.45,62.63,62.41,62.47,57629.0,62.45,62.63,62.41,62.47,57629.0
2025-06-12 13:30:00,62.5,62.54,62.33,62.36,37176.0,62.5,62.54,62.33,62.36,37176.0
2025-06-12 14:00:00,62.34,62.42,61.99,62.05,87145.0,62.34,62.42,61.99,62.05,87145.0
2025-06-12 14:30:00,62.05,62.16,61.98,62.05,106364.0,62.05,62.16,61.98,62.05,106364.0
2025-06-12 15:00:00,62.06,62.13,61.98,62.02,93461.0,62.06,62.13,61.98,62.02,93461.0
2025-06-12 15:30:00,62.01,62.05,61.85,62.04,223970.0,62.01,62.05,61.85,62.04,223970.0
2025-06-13 09:30:00,60.69,61.74,60.55,61.23,346206.0,60.69,61.74,60.55,61.23,346206.0
2025-06-13 10:00:00,61.26,61.55,60.87,60.94,241741.0,61.26,61.55,60.87,60.94,241741.0
2025-06-13 10:30:00,60.95,61.71,60.88,61.63,171138.0,60.95,61.71,60.88,61.63,171138.0
2025-06-13 11:00:00,61.65,62.01,61.58,61.96,100392.0,61.65,62.01,61.58,61.96,100392.0
2025-06-13 11:30:00,61.96,62.25,61.93,62.25,109874.0,61.96,62.25,61.93,62.25,109874.0
2025-06-13 12:00:00,62.24,62.62,62.14,62.49,178239.0,62.24,62.62,62.14,62.49,178239.0
2025-06-13 12:30:00,62.5,62.55,62.24,62.45,148714.0,62.5,62.55,62.24,62.45,148714.0
2025-06-13 13:00:00,62.44,62.55,62.15,62.33,164860.0,62.44,62.55,62.15,62.33,164860.0
2025-06-13 13:30:00,62.32,62.63,62.32,62.59,76757.0,62.32,62.63,62.32,62.59,76757.0
2025-06-13 14:00:00,62.57,62.7,61.87,61.88,150237.0,62.57,62.7,61.87,61.88,150237.0
2025-06-13 14:30:00,61.87,62.03,61.56,61.98,184952.0,61.87,62.03,61.56,61.98,184952.0
2025-06-13 15:00:00,62.01,62.23,61.87,61.93,108809.0,62.01,62.23,61.87,61.93,108809.0
2025-06-13 15:30:00,61.94,62.22,61.82,62.2,194628.0,61.94,62.22,61.82,62.2,194628.0
2025-06-16 09:30:00,63.93,64.84,63.72,64.74,485034.0,63.93,64.84,63.72,64.74,485034.0
2025-06-16 10:00:00,64.75,65.16,64.61,65.11,318356.0,64.75,65.16,64.61,65.11,318356.0
2025-06-16 10:30:00,65.11,65.28,65.08,65.19,174090.0,65.11,65.28,65.08,65.19,174090.0
2025-06-16 11:00:00,65.2,65.27,64.77,64.82,110434.0,65.2,65.27,64.77,64.82,110434.0
2025-06-16 11:30:00,64.83,64.91,64.65,64.72,118475.0,64.83,64.91,64.65,64.72,118475.0
2025-06-16 12:00:00,64.75,64.82,64.63,64.68,56453.0,64.75,64.82,64.63,64.68,56453.0
2025-06-16 12:30:00,64.71,64.83,64.62,64.73,54225.0,64.71,64.83,64.62,64.73,54225.0
2025-06-16 13:00:00,64.72,65.0,64.62,64.99,84703.0,64.72,65.0,64.62,64.99,84703.0
2025-06-16 13:30:00,65.0,65.09,64.87,64.89,76021.0,65.0,65.09,64.87,64.89,76021.0
2025-06-16 14:00:00,64.88,65.08,64.88,64.95,56970.0,64.88,65.08,64.88,64.95,56970.0
2025-06-16 14:30:00,64.95,64.98,64.69,64.8,76170.0,64.95,64.98,64.69,64.8,76170.0
2025-06-16 15:00:00,64.79,64.98,64.62,64.87,120172.0,64.79,64.98,64.62,64.87,120172.0
2025-06-16 15:30:00,64.87,65.06,64.77,64.95,210714.0,64.87,65.06,64.77,64.95,210714.0
2025-06-17 09:30:00,64.99,65.46,64.61,64.92,280860.0,64.99,65.46,64.61,64.92,280860.0
2025-06-17 10:00:00,64.94,65.03,64.71,64.84,133598.0,64.94,65.03,64.71,64.84,133598.0
2025-06-17 10:30:00,64.85,64.98,64.61,64.78,94744.0,64.85,64.98,64.61,64.78,94744.0
2025-06-17 11:00:00,64.76,64.95,64.55,64.61,101756.0,64.76,64.95,64.55,64.61,101756.0
2025-06-17 11:30:00,64.61,64.61,64.34,64.38,96319.0,64.61,64.61,64.34,64.38,96319.0
2025-06-17 12:00:00,64.4,64.65,64.4,64.54,106668.0,64.4,64.65,64.4,64.54,106668.0
2025-06-17 12:30:00,64.53,64.61,64.02,64.06,88157.0,64.53,64.61,64.02,64.06,88157.0
2025-06-17 13:00:00,64.05,64.22,63.91,63.91,69595.0,64.05,64.22,63.91,63.91,69595.0
2025-06-17 13:30:00,63.88,64.12,63.7,63.8,117160.0,63.88,64.12,63.7,63.8,117160.0
2025-06-17 14:00:00,63.77,63.81,63.47,63.54,119879.0,63.77,63.81,63.47,63.54,119879.0
2025-06-17 14:30:00,63.56,63.76,63.48,63.76,49923.0,63.56,63.76,63.48,63.76,49923.0
2025-06-17 15:00:00,63.77,63.94,63.69,63.93,47201.0,63.77,63.94,63.69,63.93,47201.0
2025-06-17 15:30:00,63.94,64.14,63.86,63.92,124086.0,63.94,64.14,63.86,63.92,124086.0
2025-06-18 09:30:00,64.09,64.61,63.65,64.45,175037.0,64.09,64.61,63.65,64.45,175037.0
2025-06-18 10:00:00,64.44,64.99,64.17,64.99,145321.0,64.44,64.99,64.17,64.99,145321.0
2025-06-18 10:30:00,64.95,65.34,64.91,65.34,111322.0,64.95,65.34,64.91,65.34,111322.0
2025-06-18 11:00:00,65.34,65.66,65.31,65.66,121599.0,65.34,65.66,65.31,65.66,121599.0
2025-06-18 11:30:00,65.66,66.22,65.62,65.96,218657.0,65.66,66.22,65.62,65.96,218657.0
2025-06-18 12:00:00,65.94,66.36,65.92,66.07,110189.0,65.94,66.36,65.92,66.07,110189.0
2025-06-18 12:30:00,66.07,66.38,66.04,66.09,83480.0,66.07,66.38,66.04,66.09,83480.0
2025-06-18 13:00:00,66.09,66.36,65.88,65.88,93193.0,66.09,66.36,65.88,65.88,93193.0
2025-06-18 13:30:00,65.86,66.22,65.62,66.12,92535.0,65.86,66.22,65.62,66.12,92535.0
2025-06-18 14:00:00,66.18,66.65,65.97,66.64,164898.0,66.18,66.65,65.97,66.64,164898.0
2025-06-18 14:30:00,66.57,66.95,65.97,66.11,173060.0,66.57,66.95,65.97,66.11,173060.0
2025-06-18 15:00:00,66.06,66.93,65.93,66.42,179505.0,66.06,66.93,65.93,66.42,179505.0
2025-06-18 15:30:00,66.41,66.94,66.37,66.76,285254.0,66.41,66.94,66.37,66.76,285254.0
2025-06-20 09:30:00,68.28,68.43,67.14,67.55,403927.0,68.28,68.43,67.14,67.55,403927.0
2025-06-20 10:00:00,67.53,67.94,67.12,67.49,273403.0,67.53,67.94,67.12,67.49,273403.0
2025-06-20 10:30:00,67.47,67.56,66.8,66.85,307982.0,67.47,67.56,66.8,66.85,307982.0
2025-06-20 11:00:00,66.81,67.45,66.58,67.43,137099.0,66.81,67.45,66.58,67.43,137099.0
2025-06-20 11:30:00,67.43,67.95,67.42,67.62,129587.0,67.43,67.95,67.42,67.62,129587.0
2025-06-20 12:00:00,67.62,67.75,67.57,67.57,91816.0,67.62,67.75,67.57,67.57,91816.0
2025-06-20 12:30:00,67.62,68.0,67.58,67.85,126823.0,67.62,68.0,67.58,67.85,126823.0
2025-06-20 13:00:00,67.84,68.11,67.33,67.4,132293.0,67.84,68.11,67.33,67.4,132293.0
2025-06-20 13:30:00,67.39,67.51,67.0,67.51,138344.0,67.39,67.51,67.0,67.51,138344.0
2025-06-20 14:00:00,67.52,67.82,67.45,67.68,68175.0,67.52,67.82,67.45,67.68,68175.0
2025-06-20 14:30:00,67.67,67.76,67.29,67.33,83848.0,67.67,67.76,67.29,67.33,83848.0
2025-06-20 15:00:00,67.3,67.81,67.29,67.71,104521.0,67.3,67.81,67.29,67.71,104521.0
2025-06-20 15:30:00,67.73,67.78,67.45,67.69,222877.0,67.73,67.78,67.45,67.69,222877.0