date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-09-26 09:30:00,82.66,82.66,80.95,81.2,36916.0,82.66,82.66,80.95,81.2,36916.0
2023-09-26 10:00:00,81.27,81.44,81.07,81.43,17776.0,81.27,81.44,81.07,81.43,17776.0
2023-09-26 10:30:00,81.5,81.76,81.32,81.32,13780.0,81.5,81.76,81.32,81.32,13780.0
2023-09-26 11:00:00,81.4,81.4,80.6,80.93,44312.0,81.4,81.4,80.6,80.93,44312.0
2023-09-26 11:30:00,80.97,81.01,80.71,80.71,5956.0,80.97,81.01,80.71,80.71,5956.0
2023-09-26 12:00:00,80.62,80.86,80.62,80.79,4800.0,80.62,80.86,80.62,80.79,4800.0
2023-09-26 12:30:00,80.79,80.86,80.73,80.86,7376.0,80.79,80.86,80.73,80.86,7376.0
2023-09-26 13:00:00,80.83,81.11,80.83,80.91,16980.0,80.83,81.11,80.83,80.91,16980.0
2023-09-26 13:30:00,80.91,81.33,80.71,81.33,21872.0,80.91,81.33,80.71,81.33,21872.0
2023-09-26 14:00:00,81.27,81.27,80.97,81.02,9208.0,81.27,81.27,80.97,81.02,9208.0
2023-09-26 14:30:00,80.98,81.0,80.67,80.78,27976.0,80.98,81.0,80.67,80.78,27976.0
2023-09-26 15:00:00,80.74,80.77,80.54,80.75,39396.0,80.74,80.77,80.54,80.75,39396.0
2023-09-26 15:30:00,80.75,80.8,80.42,80.51,191556.0,80.75,80.8,80.42,80.51,191556.0
2023-09-27 09:30:00,80.55,81.82,80.13,80.21,34828.0,80.55,81.82,80.13,80.21,34828.0
2023-09-27 10:00:00,80.2,80.2,79.79,79.88,41996.0,80.2,80.2,79.79,79.88,41996.0
2023-09-27 10:30:00,79.79,79.87,78.95,79.12,114508.0,79.79,79.87,78.95,79.12,114508.0
2023-09-27 11:00:00,79.32,79.61,79.09,79.16,22804.0,79.32,79.61,79.09,79.16,22804.0
2023-09-27 11:30:00,79.1,79.29,79.0,79.08,32704.0,79.1,79.29,79.0,79.08,32704.0
2023-09-27 12:00:00,79.07,79.1,78.83,78.97,31384.0,79.07,79.1,78.83,78.97,31384.0
2023-09-27 12:30:00,79.0,79.04,78.63,78.65,39980.0,79.0,79.04,78.63,78.65,39980.0
2023-09-27 13:00:00,78.69,78.87,78.45,78.45,348872.0,78.69,78.87,78.45,78.45,348872.0
2023-09-27 13:30:00,78.57,78.97,78.57,78.77,30232.0,78.57,78.97,78.57,78.77,30232.0
2023-09-27 14:00:00,78.72,78.81,78.64,78.8,82776.0,78.72,78.81,78.64,78.8,82776.0
2023-09-27 14:30:00,78.86,79.33,78.75,79.17,257304.0,78.86,79.33,78.75,79.17,257304.0
2023-09-27 15:00:00,79.17,79.48,78.99,79.08,82892.0,79.17,79.48,78.99,79.08,82892.0
2023-09-27 15:30:00,79.08,79.21,78.81,78.95,405588.0,79.08,79.21,78.81,78.95,405588.0
2023-09-28 09:30:00,79.1,80.08,79.03,79.69,84228.0,79.1,80.08,79.03,79.69,84228.0
2023-09-28 10:00:00,79.73,79.94,79.48,79.48,58068.0,79.73,79.94,79.48,79.48,58068.0
2023-09-28 10:30:00,79.43,79.7,79.33,79.43,106976.0,79.43,79.7,79.33,79.43,106976.0
2023-09-28 11:00:00,79.41,79.5,79.13,79.36,74664.0,79.41,79.5,79.13,79.36,74664.0
2023-09-28 11:30:00,79.39,79.66,79.37,79.45,38876.0,79.39,79.66,79.37,79.45,38876.0
2023-09-28 12:00:00,79.45,79.62,79.37,79.57,40356.0,79.45,79.62,79.37,79.57,40356.0
2023-09-28 12:30:00,79.58,79.62,79.44,79.46,47308.0,79.58,79.62,79.44,79.46,47308.0
2023-09-28 13:00:00,79.42,79.46,79.32,79.34,37568.0,79.42,79.46,79.32,79.34,37568.0
2023-09-28 13:30:00,79.33,79.54,79.25,79.29,23608.0,79.33,79.54,79.25,79.29,23608.0
2023-09-28 14:00:00,79.35,79.56,79.27,79.5,21632.0,79.35,79.56,79.27,79.5,21632.0
2023-09-28 14:30:00,79.48,79.5,79.27,79.33,71524.0,79.48,79.5,79.27,79.33,71524.0
2023-09-28 15:00:00,79.37,79.65,79.35,79.61,54252.0,79.37,79.65,79.35,79.61,54252.0
2023-09-28 15:30:00,79.61,79.93,79.55,79.83,220576.0,79.61,79.93,79.55,79.83,220576.0
2023-09-29 09:30:00,80.24,80.44,79.73,80.0,26328.0,80.24,80.44,79.73,80.0,26328.0
2023-09-29 10:00:00,80.13,80.82,79.96,80.63,44536.0,80.13,80.82,79.96,80.63,44536.0
2023-09-29 10:30:00,80.66,81.14,80.63,80.81,21200.0,80.66,81.14,80.63,80.81,21200.0
2023-09-29 11:00:00,80.86,80.86,80.56,80.66,18076.0,80.86,80.86,80.56,80.66,18076.0
2023-09-29 11:30:00,80.69,80.75,80.33,80.33,76996.0,80.69,80.75,80.33,80.33,76996.0
2023-09-29 12:00:00,80.32,80.32,79.94,80.02,70804.0,80.32,80.32,79.94,80.02,70804.0
2023-09-29 12:30:00,80.04,80.16,79.8,79.87,13148.0,80.04,80.16,79.8,79.87,13148.0
2023-09-29 13:00:00,79.89,79.89,79.6,79.76,4044.0,79.89,79.89,79.6,79.76,4044.0
2023-09-29 13:30:00,79.72,79.78,79.66,79.69,6144.0,79.72,79.78,79.66,79.69,6144.0
2023-09-29 14:00:00,79.63,79.69,79.39,79.39,11588.0,79.63,79.69,79.39,79.39,11588.0
2023-09-29 14:30:00,79.41,79.74,79.39,79.74,19264.0,79.41,79.74,79.39,79.74,19264.0
2023-09-29 15:00:00,79.79,79.79,79.54,79.56,15948.0,79.79,79.79,79.54,79.56,15948.0
2023-09-29 15:30:00,79.55,79.9,79.33,79.5,182900.0,79.55,79.9,79.33,79.5,182900.0
2023-10-02 09:30:00,78.79,79.4,78.52,78.97,36996.0,78.79,79.4,78.52,78.97,36996.0
2023-10-02 10:00:00,78.88,78.94,78.36,78.44,74404.0,78.88,78.94,78.36,78.44,74404.0
2023-10-02 10:30:00,78.46,78.52,78.23,78.4,23876.0,78.46,78.52,78.23,78.4,23876.0
2023-10-02 11:00:00,78.48,78.66,78.26,78.56,29136.0,78.48,78.66,78.26,78.56,29136.0
2023-10-02 11:30:00,78.54,78.54,77.98,78.02,14816.0,78.54,78.54,77.98,78.02,14816.0
2023-10-02 12:00:00,77.93,78.16,77.83,78.09,11988.0,77.93,78.16,77.83,78.09,11988.0
2023-10-02 12:30:00,78.08,78.08,77.83,77.91,34108.0,78.08,78.08,77.83,77.91,34108.0
2023-10-02 13:00:00,77.93,78.01,77.9,77.94,6876.0,77.93,78.01,77.9,77.94,6876.0
2023-10-02 13:30:00,77.91,77.99,77.83,77.83,18704.0,77.91,77.99,77.83,77.83,18704.0
2023-10-02 14:00:00,77.86,77.94,77.76,77.78,91704.0,77.86,77.94,77.76,77.78,91704.0
2023-10-02 14:30:00,77.78,77.79,77.55,77.61,19756.0,77.78,77.79,77.55,77.61,19756.0
2023-10-02 15:00:00,77.63,77.72,77.5,77.5,33736.0,77.63,77.72,77.5,77.5,33736.0
2023-10-02 15:30:00,77.5,78.03,77.42,77.98,134112.0,77.5,78.03,77.42,77.98,134112.0
2023-10-03 09:30:00,77.5,78.06,77.33,77.88,18692.0,77.5,78.06,77.33,77.88,18692.0
2023-10-03 10:00:00,77.99,77.99,77.36,77.36,25492.0,77.99,77.99,77.36,77.36,25492.0
2023-10-03 10:30:00,77.33,77.7,77.3,77.67,18000.0,77.33,77.7,77.3,77.67,18000.0
2023-10-03 11:00:00,77.68,78.15,77.68,78.08,149448.0,77.68,78.15,77.68,78.08,149448.0
2023-10-03 11:30:00,78.05,78.12,77.86,77.98,33292.0,78.05,78.12,77.86,77.98,33292.0
2023-10-03 12:00:00,78.18,78.3,78.03,78.11,14400.0,78.18,78.3,78.03,78.11,14400.0
2023-10-03 12:30:00,78.18,78.18,77.99,78.04,38976.0,78.18,78.18,77.99,78.04,38976.0
2023-10-03 13:00:00,78.1,78.33,78.1,78.18,11908.0,78.1,78.33,78.1,78.18,11908.0
2023-10-03 13:30:00,78.15,78.15,78.03,78.04,21656.0,78.15,78.15,78.03,78.04,21656.0
2023-10-03 14:00:00,78.05,78.08,77.83,77.83,20392.0,78.05,78.08,77.83,77.83,20392.0
2023-10-03 14:30:00,77.86,78.27,77.86,78.26,17344.0,77.86,78.27,77.86,78.26,17344.0
2023-10-03 15:00:00,78.25,78.39,78.13,78.26,64952.0,78.25,78.39,78.13,78.26,64952.0
2023-10-03 15:30:00,78.29,78.53,78.16,78.23,138324.0,78.29,78.53,78.16,78.23,138324.0
2023-10-04 09:30:00,78.45,78.97,78.36,78.55,23656.0,78.45,78.97,78.36,78.55,23656.0
2023-10-04 10:00:00,78.17,78.32,78.02,78.02,18808.0,78.17,78.32,78.02,78.02,18808.0
2023-10-04 10:30:00,78.19,78.26,77.81,77.83,11376.0,78.19,78.26,77.81,77.83,11376.0
2023-10-04 11:00:00,77.91,78.19,77.91,78.19,11944.0,77.91,78.19,77.91,78.19,11944.0
2023-10-04 11:30:00,78.18,78.3,78.01,78.3,16400.0,78.18,78.3,78.01,78.3,16400.0
2023-10-04 12:00:00,78.35,78.39,78.15,78.25,15016.0,78.35,78.39,78.15,78.25,15016.0
2023-10-04 12:30:00,78.37,78.45,78.16,78.18,23260.0,78.37,78.45,78.16,78.18,23260.0
2023-10-04 13:00:00,78.19,78.35,78.16,78.35,15804.0,78.19,78.35,78.16,78.35,15804.0
2023-10-04 13:30:00,78.34,78.39,78.25,78.27,12028.0,78.34,78.39,78.25,78.27,12028.0
2023-10-04 14:00:00,78.29,78.39,78.18,78.34,19136.0,78.29,78.39,78.18,78.34,19136.0
2023-10-04 14:30:00,78.37,78.4,78.3,78.38,7200.0,78.37,78.4,78.3,78.38,7200.0
2023-10-04 15:00:00,78.38,79.06,78.32,78.91,76744.0,78.38,79.06,78.32,78.91,76744.0
2023-10-04 15:30:00,78.95,79.14,78.65,78.67,200088.0,78.95,79.14,78.65,78.67,200088.0
2023-10-05 09:30:00,78.44,78.44,77.85,78.1,29136.0,78.44,78.44,77.85,78.1,29136.0
2023-10-05 10:00:00,77.91,77.91,77.45,77.64,17684.0,77.91,77.91,77.45,77.64,17684.0
2023-10-05 10:30:00,77.58,77.58,77.2,77.33,34040.0,77.58,77.58,77.2,77.33,34040.0
2023-10-05 11:00:00,77.4,77.44,77.1,77.44,11992.0,77.4,77.44,77.1,77.44,11992.0
2023-10-05 11:30:00,77.49,77.69,77.44,77.63,27028.0,77.49,77.69,77.44,77.63,27028.0
2023-10-05 12:00:00,77.64,77.73,77.57,77.73,20768.0,77.64,77.73,77.57,77.73,20768.0
2023-10-05 12:30:00,77.75,77.77,77.54,77.54,17200.0,77.75,77.77,77.54,77.54,17200.0
2023-10-05 13:00:00,77.47,77.6,77.41,77.6,6056.0,77.47,77.6,77.41,77.6,6056.0
2023-10-05 13:30:00,77.6,77.67,77.53,77.58,18000.0,77.6,77.67,77.53,77.58,18000.0
2023-10-05 14:00:00,77.57,77.83,77.57,77.83,12580.0,77.57,77.83,77.57,77.83,12580.0
2023-10-05 14:30:00,77.92,78.13,77.92,78.11,15200.0,77.92,78.13,77.92,78.11,15200.0
2023-10-05 15:00:00,78.17,78.26,78.06,78.26,14476.0,78.17,78.26,78.06,78.26,14476.0
2023-10-05 15:30:00,78.23,78.23,77.76,77.86,113204.0,78.23,78.23,77.76,77.86,113204.0
2023-10-06 09:30:00,77.36,77.72,76.75,77.21,43168.0,77.36,77.72,76.75,77.21,43168.0
2023-10-06 10:00:00,77.25,77.25,76.61,76.71,65780.0,77.25,77.25,76.61,76.71,65780.0
2023-10-06 10:30:00,76.67,76.91,76.39,76.49,46048.0,76.67,76.91,76.39,76.49,46048.0
2023-10-06 11:00:00,76.45,76.59,76.34,76.59,71520.0,76.45,76.59,76.34,76.59,71520.0
2023-10-06 11:30:00,76.64,77.17,76.41,77.17,219488.0,76.64,77.17,76.41,77.17,219488.0
2023-10-06 12:00:00,77.25,77.86,77.21,77.86,125412.0,77.25,77.86,77.21,77.86,125412.0
2023-10-06 12:30:00,77.88,78.17,77.85,78.08,15600.0,77.88,78.17,77.85,78.08,15600.0
2023-10-06 13:00:00,78.11,78.53,78.05,78.5,16968.0,78.11,78.53,78.05,78.5,16968.0
2023-10-06 13:30:00,78.56,78.97,78.54,78.84,97968.0,78.56,78.97,78.54,78.84,97968.0
2023-10-06 14:00:00,78.86,78.88,78.58,78.84,47148.0,78.86,78.88,78.58,78.84,47148.0
2023-10-06 14:30:00,78.83,78.87,78.56,78.68,50192.0,78.83,78.87,78.56,78.68,50192.0
2023-10-06 15:00:00,78.67,78.67,78.38,78.41,71472.0,78.67,78.67,78.38,78.41,71472.0
2023-10-06 15:30:00,78.41,78.58,78.3,78.33,112436.0,78.41,78.58,78.3,78.33,112436.0
2023-10-09 09:30:00,77.9,78.7,77.26,77.53,42864.0,77.9,78.7,77.26,77.53,42864.0
2023-10-09 10:00:00,77.58,77.67,77.21,77.41,30844.0,77.58,77.67,77.21,77.41,30844.0
2023-10-09 10:30:00,77.5,77.53,77.25,77.35,19320.0,77.5,77.53,77.25,77.35,19320.0
2023-10-09 11:00:00,77.37,77.4,77.2,77.34,18152.0,77.37,77.4,77.2,77.34,18152.0
2023-10-09 11:30:00,77.44,77.52,77.38,77.52,22928.0,77.44,77.52,77.38,77.52,22928.0
2023-10-09 12:00:00,77.48,77.79,77.44,77.64,24168.0,77.48,77.79,77.44,77.64,24168.0
2023-10-09 12:30:00,77.7,77.76,77.31,77.31,22852.0,77.7,77.76,77.31,77.31,22852.0
2023-10-09 13:00:00,77.33,77.47,77.14,77.16,100376.0,77.33,77.47,77.14,77.16,100376.0
2023-10-09 13:30:00,77.19,77.6,77.19,77.49,120760.0,77.19,77.6,77.19,77.49,120760.0
2023-10-09 14:00:00,77.56,77.71,77.46,77.52,66844.0,77.56,77.71,77.46,77.52,66844.0
2023-10-09 14:30:00,77.51,77.9,77.51,77.82,103476.0,77.51,77.9,77.51,77.82,103476.0
2023-10-09 15:00:00,77.86,77.91,77.67,77.72,146212.0,77.86,77.91,77.67,77.72,146212.0
2023-10-09 15:30:00,77.72,78.03,77.64,77.67,451068.0,77.72,78.03,77.64,77.67,451068.0
2023-10-10 09:30:00,78.0,78.0,77.54,78.0,12496.0,78.0,78.0,77.54,78.0,12496.0
2023-10-10 10:00:00,77.92,78.33,77.92,78.25,13960.0,77.92,78.33,77.92,78.25,13960.0
2023-10-10 10:30:00,78.27,78.5,78.08,78.25,59320.0,78.27,78.5,78.08,78.25,59320.0
2023-10-10 11:00:00,78.24,78.59,78.24,78.46,25000.0,78.24,78.59,78.24,78.46,25000.0
2023-10-10 11:30:00,78.42,78.66,78.36,78.66,31196.0,78.42,78.66,78.36,78.66,31196.0
2023-10-10 12:00:00,78.69,79.17,78.67,78.96,32764.0,78.69,79.17,78.67,78.96,32764.0
2023-10-10 12:30:00,79.0,79.1,78.88,79.0,39468.0,79.0,79.1,78.88,79.0,39468.0
2023-10-10 13:00:00,79.03,79.08,78.73,78.73,29116.0,79.03,79.08,78.73,78.73,29116.0
2023-10-10 13:30:00,78.82,79.19,78.82,79.14,34716.0,78.82,79.19,78.82,79.14,34716.0
2023-10-10 14:00:00,79.23,79.25,78.81,78.97,38408.0,79.23,79.25,78.81,78.97,38408.0
2023-10-10 14:30:00,78.98,79.16,78.83,78.83,25216.0,78.98,79.16,78.83,78.83,25216.0
2023-10-10 15:00:00,78.82,79.11,78.82,79.11,46232.0,78.82,79.11,78.82,79.11,46232.0
2023-10-10 15:30:00,79.13,79.18,78.97,78.97,94076.0,79.13,79.18,78.97,78.97,94076.0
2023-10-11 09:30:00,78.87,78.87,77.87,78.07,18892.0,78.87,78.87,77.87,78.07,18892.0
2023-10-11 10:00:00,77.8,77.8,76.98,77.18,53792.0,77.8,77.8,76.98,77.18,53792.0
2023-10-11 10:30:00,77.17,77.42,76.9,77.24,35340.0,77.17,77.42,76.9,77.24,35340.0
2023-10-11 11:00:00,77.28,77.64,77.28,77.61,16940.0,77.28,77.64,77.28,77.61,16940.0
2023-10-11 11:30:00,77.7,77.92,77.7,77.88,24360.0,77.7,77.92,77.7,77.88,24360.0
2023-10-11 12:00:00,77.84,77.84,77.61,77.71,20612.0,77.84,77.84,77.61,77.71,20612.0
2023-10-11 12:30:00,77.65,77.84,77.58,77.7,29092.0,77.65,77.84,77.58,77.7,29092.0
2023-10-11 13:00:00,77.69,77.74,77.38,77.44,78048.0,77.69,77.74,77.38,77.44,78048.0
2023-10-11 13:30:00,77.44,77.49,77.11,77.11,48404.0,77.44,77.49,77.11,77.11,48404.0
2023-10-11 14:00:00,77.1,77.18,76.95,76.95,31004.0,77.1,77.18,76.95,76.95,31004.0
2023-10-11 14:30:00,76.83,77.11,76.83,77.11,41868.0,76.83,77.11,76.83,77.11,41868.0
2023-10-11 15:00:00,77.13,77.3,77.13,77.3,32596.0,77.13,77.3,77.13,77.3,32596.0
2023-10-11 15:30:00,77.34,77.74,77.33,77.69,155044.0,77.34,77.74,77.33,77.69,155044.0
2023-10-12 09:30:00,77.69,78.28,77.13,77.56,39388.0,77.69,78.28,77.13,77.56,39388.0
2023-10-12 10:00:00,77.39,77.47,77.16,77.35,31280.0,77.39,77.47,77.16,77.35,31280.0
2023-10-12 10:30:00,77.29,77.61,77.14,77.61,27604.0,77.29,77.61,77.14,77.61,27604.0
2023-10-12 11:00:00,77.59,78.16,77.59,78.11,56792.0,77.59,78.16,77.59,78.11,56792.0
2023-10-12 11:30:00,78.12,78.99,78.12,78.56,324828.0,78.12,78.99,78.12,78.56,324828.0
2023-10-12 12:00:00,78.62,78.74,78.37,78.68,28040.0,78.62,78.74,78.37,78.68,28040.0
2023-10-12 12:30:00,78.76,78.92,78.44,78.55,66052.0,78.76,78.92,78.44,78.55,66052.0
2023-10-12 13:00:00,78.58,78.58,77.93,77.95,85656.0,78.58,78.58,77.93,77.95,85656.0
2023-10-12 13:30:00,77.92,78.01,77.48,77.67,70192.0,77.92,78.01,77.48,77.67,70192.0
2023-10-12 14:00:00,77.59,77.76,77.5,77.76,81692.0,77.59,77.76,77.5,77.76,81692.0
2023-10-12 14:30:00,77.78,78.07,77.64,77.96,36956.0,77.78,78.07,77.64,77.96,36956.0
2023-10-12 15:00:00,77.96,77.99,77.73,77.8,42840.0,77.96,77.99,77.73,77.8,42840.0
2023-10-12 15:30:00,77.81,77.99,77.57,77.69,239580.0,77.81,77.99,77.57,77.69,239580.0
2023-10-13 09:30:00,77.99,80.04,77.6,79.9,59124.0,77.99,80.04,77.6,79.9,59124.0
2023-10-13 10:00:00,80.05,81.06,79.71,80.0,125568.0,80.05,81.06,79.71,80.0,125568.0
2023-10-13 10:30:00,80.08,80.26,79.88,80.01,74916.0,80.08,80.26,79.88,80.01,74916.0
2023-10-13 11:00:00,80.01,80.42,79.96,80.42,52832.0,80.01,80.42,79.96,80.42,52832.0
2023-10-13 11:30:00,80.42,80.66,80.08,80.15,27064.0,80.42,80.66,80.08,80.15,27064.0
2023-10-13 12:00:00,80.17,80.5,80.16,80.5,27844.0,80.17,80.5,80.16,80.5,27844.0
2023-10-13 12:30:00,80.49,80.75,80.42,80.54,38516.0,80.49,80.75,80.42,80.54,38516.0
2023-10-13 13:00:00,80.58,80.78,80.45,80.78,37768.0,80.58,80.78,80.45,80.78,37768.0
2023-10-13 13:30:00,80.77,81.2,80.7,80.92,32936.0,80.77,81.2,80.7,80.92,32936.0
2023-10-13 14:00:00,80.91,80.94,80.66,80.79,35504.0,80.91,80.94,80.66,80.79,35504.0
2023-10-13 14:30:00,80.8,81.05,80.67,81.03,57168.0,80.8,81.05,80.67,81.03,57168.0
2023-10-13 15:00:00,80.98,81.11,80.84,81.01,47288.0,80.98,81.11,80.84,81.01,47288.0
2023-10-13 15:30:00,81.01,81.51,80.97,81.42,328596.0,81.01,81.51,80.97,81.42,328596.0
2023-10-16 09:30:00,82.17,82.61,80.66,82.48,57172.0,82.17,82.61,80.66,82.48,57172.0
2023-10-16 10:00:00,82.57,82.72,81.86,82.33,67312.0,82.57,82.72,81.86,82.33,67312.0
2023-10-16 10:30:00,82.34,82.55,82.29,82.42,35104.0,82.34,82.55,82.29,82.42,35104.0
2023-10-16 11:00:00,82.49,82.73,82.48,82.71,34452.0,82.49,82.73,82.48,82.71,34452.0
2023-10-16 11:30:00,82.75,82.77,82.41,82.65,26112.0,82.75,82.77,82.41,82.65,26112.0
2023-10-16 12:00:00,82.67,82.95,82.65,82.95,30412.0,82.67,82.95,82.65,82.95,30412.0
2023-10-16 12:30:00,83.02,83.08,82.76,82.92,25920.0,83.02,83.08,82.76,82.92,25920.0
2023-10-16 13:00:00,82.95,83.0,82.64,82.85,16340.0,82.95,83.0,82.64,82.85,16340.0
2023-10-16 13:30:00,82.85,82.9,82.75,82.79,14668.0,82.85,82.9,82.75,82.79,14668.0
2023-10-16 14:00:00,82.81,82.81,82.62,82.73,29296.0,82.81,82.81,82.62,82.73,29296.0
2023-10-16 14:30:00,82.7,82.92,82.63,82.72,27776.0,82.7,82.92,82.63,82.72,27776.0
2023-10-16 15:00:00,82.67,83.05,82.53,82.95,35148.0,82.67,83.05,82.53,82.95,35148.0
2023-10-16 15:30:00,83.03,83.08,82.7,82.92,267452.0,83.03,83.08,82.7,82.92,267452.0
2023-10-17 09:30:00,82.15,83.15,81.28,82.67,159172.0,82.15,83.15,81.28,82.67,159172.0
2023-10-17 10:00:00,82.79,83.19,82.47,82.87,31944.0,82.79,83.19,82.47,82.87,31944.0
2023-10-17 10:30:00,82.9,83.3,82.71,82.73,29120.0,82.9,83.3,82.71,82.73,29120.0
2023-10-17 11:00:00,82.71,82.86,82.43,82.53,36980.0,82.71,82.86,82.43,82.53,36980.0
2023-10-17 11:30:00,82.56,82.67,82.48,82.53,34064.0,82.56,82.67,82.48,82.53,34064.0
2023-10-17 12:00:00,82.59,82.63,82.47,82.58,32768.0,82.59,82.63,82.47,82.58,32768.0
2023-10-17 12:30:00,82.73,82.77,82.51,82.68,33200.0,82.73,82.77,82.51,82.68,33200.0
2023-10-17 13:00:00,82.68,82.72,82.37,82.37,11332.0,82.68,82.72,82.37,82.37,11332.0
2023-10-17 13:30:00,82.37,82.41,82.03,82.06,15552.0,82.37,82.41,82.03,82.06,15552.0
2023-10-17 14:00:00,82.06,82.24,82.01,82.12,17368.0,82.06,82.24,82.01,82.12,17368.0
2023-10-17 14:30:00,82.19,82.4,82.14,82.26,13972.0,82.19,82.4,82.14,82.26,13972.0
2023-10-17 15:00:00,82.26,82.47,82.24,82.44,12964.0,82.26,82.47,82.24,82.44,12964.0
2023-10-17 15:30:00,82.45,82.57,82.2,82.57,129620.0,82.45,82.57,82.2,82.57,129620.0
2023-10-18 09:30:00,82.58,82.91,82.37,82.75,19044.0,82.58,82.91,82.37,82.75,19044.0
2023-10-18 10:00:00,82.78,83.18,81.79,82.04,85508.0,82.78,83.18,81.79,82.04,85508.0
2023-10-18 10:30:00,82.01,82.23,81.85,82.14,18248.0,82.01,82.23,81.85,82.14,18248.0
2023-10-18 11:00:00,82.18,82.43,82.04,82.29,19652.0,82.18,82.43,82.04,82.29,19652.0
2023-10-18 11:30:00,82.14,82.19,82.03,82.1,18356.0,82.14,82.19,82.03,82.1,18356.0
2023-10-18 12:00:00,82.14,82.37,82.06,82.14,62548.0,82.14,82.37,82.06,82.14,62548.0
2023-10-18 12:30:00,82.14,82.21,81.88,81.96,42680.0,82.14,82.21,81.88,81.96,42680.0
2023-10-18 13:00:00,81.94,82.23,81.85,82.08,26936.0,81.94,82.23,81.85,82.08,26936.0
2023-10-18 13:30:00,82.1,82.2,81.87,82.2,19744.0,82.1,82.2,81.87,82.2,19744.0
2023-10-18 14:00:00,82.2,82.23,82.09,82.21,9200.0,82.2,82.23,82.09,82.21,9200.0
2023-10-18 14:30:00,82.26,82.35,82.15,82.34,39396.0,82.26,82.35,82.15,82.34,39396.0
2023-10-18 15:00:00,82.24,82.38,82.14,82.26,27484.0,82.24,82.38,82.14,82.26,27484.0
2023-10-18 15:30:00,82.27,82.29,81.63,81.71,110436.0,82.27,82.29,81.63,81.71,110436.0
2023-10-19 09:30:00,81.63,82.91,81.63,82.35,48312.0,81.63,82.91,81.63,82.35,48312.0
2023-10-19 10:00:00,82.39,82.39,81.68,81.76,35200.0,82.39,82.39,81.68,81.76,35200.0
2023-10-19 10:30:00,81.67,81.67,81.2,81.45,31432.0,81.67,81.67,81.2,81.45,31432.0
2023-10-19 11:00:00,81.47,81.81,81.46,81.81,20820.0,81.47,81.81,81.46,81.81,20820.0
2023-10-19 11:30:00,81.82,82.1,81.82,81.91,21504.0,81.82,82.1,81.82,81.91,21504.0
2023-10-19 12:00:00,81.9,82.42,81.78,81.78,30012.0,81.9,82.42,81.78,81.78,30012.0
2023-10-19 12:30:00,81.88,82.46,81.58,82.27,24896.0,81.88,82.46,81.58,82.27,24896.0
2023-10-19 13:00:00,82.22,82.38,82.0,82.18,16480.0,82.22,82.38,82.0,82.18,16480.0
2023-10-19 13:30:00,82.22,82.22,81.63,81.66,24236.0,82.22,82.22,81.63,81.66,24236.0
2023-10-19 14:00:00,81.71,81.77,81.44,81.46,15584.0,81.71,81.77,81.44,81.46,15584.0
2023-10-19 14:30:00,81.43,81.47,81.06,81.26,16020.0,81.43,81.47,81.06,81.26,16020.0
2023-10-19 15:00:00,81.19,81.29,81.09,81.25,24488.0,81.19,81.29,81.09,81.25,24488.0
2023-10-19 15:30:00,81.28,81.36,80.78,80.97,114372.0,81.28,81.36,80.78,80.97,114372.0
2023-10-20 09:30:00,81.33,81.52,81.12,81.12,49672.0,81.33,81.52,81.12,81.12,49672.0
2023-10-20 10:00:00,81.13,81.36,81.13,81.32,9480.0,81.13,81.36,81.13,81.32,9480.0
2023-10-20 10:30:00,81.35,81.55,81.22,81.3,15804.0,81.35,81.55,81.22,81.3,15804.0
2023-10-20 11:00:00,81.36,81.49,81.34,81.37,12172.0,81.36,81.49,81.34,81.37,12172.0
2023-10-20 11:30:00,81.25,81.78,81.15,81.74,15696.0,81.25,81.78,81.15,81.74,15696.0
2023-10-20 12:00:00,81.7,81.77,81.49,81.68,10460.0,81.7,81.77,81.49,81.68,10460.0
2023-10-20 12:30:00,81.64,81.74,81.59,81.74,6396.0,81.64,81.74,81.59,81.74,6396.0
2023-10-20 13:00:00,81.77,81.99,81.56,81.99,10800.0,81.77,81.99,81.56,81.99,10800.0
2023-10-20 13:30:00,81.89,81.97,81.81,81.87,11564.0,81.89,81.97,81.81,81.87,11564.0
2023-10-20 14:00:00,81.8,81.83,81.56,81.6,8408.0,81.8,81.83,81.56,81.6,8408.0
2023-10-20 14:30:00,81.6,81.68,81.56,81.63,13904.0,81.6,81.68,81.56,81.63,13904.0
2023-10-20 15:00:00,81.66,81.72,81.36,81.47,26460.0,81.66,81.72,81.36,81.47,26460.0
2023-10-20 15:30:00,81.49,81.5,81.1,81.15,85672.0,81.49,81.5,81.1,81.15,85672.0
2023-10-23 09:30:00,81.11,81.59,80.55,81.59,16888.0,81.11,81.59,80.55,81.59,16888.0
2023-10-23 10:00:00,81.53,81.63,80.98,80.98,11244.0,81.53,81.63,80.98,80.98,11244.0
2023-10-23 10:30:00,80.98,81.29,80.94,81.28,16748.0,80.98,81.29,80.94,81.28,16748.0
2023-10-23 11:00:00,81.35,81.75,81.19,81.69,29968.0,81.35,81.75,81.19,81.69,29968.0
2023-10-23 11:30:00,81.7,81.75,81.33,81.44,34180.0,81.7,81.75,81.33,81.44,34180.0
2023-10-23 12:00:00,81.27,81.37,81.0,81.21,14636.0,81.27,81.37,81.0,81.21,14636.0
2023-10-23 12:30:00,81.19,81.46,81.19,81.42,10400.0,81.19,81.46,81.19,81.42,10400.0
2023-10-23 13:00:00,81.42,81.49,81.1,81.18,14084.0,81.42,81.49,81.1,81.18,14084.0
2023-10-23 13:30:00,81.3,81.3,81.04,81.13,13888.0,81.3,81.3,81.04,81.13,13888.0
2023-10-23 14:00:00,81.13,81.14,80.93,80.95,25148.0,81.13,81.14,80.93,80.95,25148.0
2023-10-23 14:30:00,80.94,81.28,80.91,81.27,26952.0,80.94,81.28,80.91,81.27,26952.0
2023-10-23 15:00:00,81.26,81.31,80.82,80.82,25256.0,81.26,81.31,80.82,80.82,25256.0
2023-10-23 15:30:00,80.79,80.97,80.58,80.6,72372.0,80.79,80.97,80.58,80.6,72372.0
2023-10-24 09:30:00,80.26,81.22,80.26,80.86,16964.0,80.26,81.22,80.26,80.86,16964.0
2023-10-24 10:00:00,80.81,80.81,80.28,80.65,17436.0,80.81,80.81,80.28,80.65,17436.0
2023-10-24 10:30:00,80.67,81.06,80.62,80.77,18800.0,80.67,81.06,80.62,80.77,18800.0
2023-10-24 11:00:00,80.83,80.88,80.37,80.52,19696.0,80.83,80.88,80.37,80.52,19696.0
2023-10-24 11:30:00,80.55,80.77,80.55,80.75,12804.0,80.55,80.77,80.55,80.75,12804.0
2023-10-24 12:00:00,80.68,80.71,80.3,80.36,9964.0,80.68,80.71,80.3,80.36,9964.0
2023-10-24 12:30:00,80.26,80.51,80.25,80.47,6112.0,80.26,80.51,80.25,80.47,6112.0
2023-10-24 13:00:00,80.52,80.59,80.44,80.59,6076.0,80.52,80.59,80.44,80.59,6076.0
2023-10-24 13:30:00,80.59,80.64,80.5,80.5,8400.0,80.59,80.64,80.5,80.5,8400.0
2023-10-24 14:00:00,80.6,80.73,80.52,80.67,11500.0,80.6,80.73,80.52,80.67,11500.0
2023-10-24 14:30:00,80.67,80.91,80.66,80.68,10516.0,80.67,80.91,80.66,80.68,10516.0
2023-10-24 15:00:00,80.74,80.95,80.74,80.89,9200.0,80.74,80.95,80.74,80.89,9200.0
2023-10-24 15:30:00,80.84,80.85,80.36,80.37,104084.0,80.84,80.85,80.36,80.37,104084.0
2023-10-25 09:30:00,80.0,80.0,78.86,78.86,27968.0,80.0,80.0,78.86,78.86,27968.0
2023-10-25 10:00:00,78.78,78.85,78.42,78.8,27336.0,78.78,78.85,78.42,78.8,27336.0
2023-10-25 10:30:00,78.77,79.52,78.75,79.5,27112.0,78.77,79.52,78.75,79.5,27112.0
2023-10-25 11:00:00,79.53,79.73,79.43,79.51,20800.0,79.53,79.73,79.43,79.51,20800.0
2023-10-25 11:30:00,79.52,79.67,79.43,79.56,11928.0,79.52,79.67,79.43,79.56,11928.0
2023-10-25 12:00:00,79.55,79.55,79.16,79.35,11760.0,79.55,79.55,79.16,79.35,11760.0
2023-10-25 12:30:00,79.34,79.41,79.06,79.23,17552.0,79.34,79.41,79.06,79.23,17552.0
2023-10-25 13:00:00,79.27,79.41,79.14,79.14,7228.0,79.27,79.41,79.14,79.14,7228.0
2023-10-25 13:30:00,79.13,79.23,78.98,79.05,9120.0,79.13,79.23,78.98,79.05,9120.0
2023-10-25 14:00:00,79.0,79.0,78.89,78.91,5872.0,79.0,79.0,78.89,78.91,5872.0
2023-10-25 14:30:00,78.85,78.98,78.83,78.94,6676.0,78.85,78.98,78.83,78.94,6676.0
2023-10-25 15:00:00,78.86,78.97,78.83,78.83,11604.0,78.86,78.97,78.83,78.83,11604.0
2023-10-25 15:30:00,78.83,78.99,78.65,78.83,53476.0,78.83,78.99,78.65,78.83,53476.0
2023-10-26 09:30:00,78.58,78.69,78.01,78.14,24636.0,78.58,78.69,78.01,78.14,24636.0
2023-10-26 10:00:00,77.75,78.19,77.6,78.08,27740.0,77.75,78.19,77.6,78.08,27740.0
2023-10-26 10:30:00,77.93,78.13,77.76,78.12,19240.0,77.93,78.13,77.76,78.12,19240.0
2023-10-26 11:00:00,78.13,78.29,77.89,77.96,10484.0,78.13,78.29,77.89,77.96,10484.0
2023-10-26 11:30:00,77.73,77.97,77.64,77.66,12892.0,77.73,77.97,77.64,77.66,12892.0
2023-10-26 12:00:00,77.57,77.57,77.24,77.3,18788.0,77.57,77.57,77.24,77.3,18788.0
2023-10-26 12:30:00,77.33,77.41,77.11,77.11,20292.0,77.33,77.41,77.11,77.11,20292.0
2023-10-26 13:00:00,77.06,77.3,77.06,77.19,23092.0,77.06,77.3,77.06,77.19,23092.0
2023-10-26 13:30:00,77.04,77.58,77.04,77.57,10136.0,77.04,77.58,77.04,77.57,10136.0
2023-10-26 14:00:00,77.49,77.49,77.28,77.39,20948.0,77.49,77.49,77.28,77.39,20948.0
2023-10-26 14:30:00,77.47,77.71,77.46,77.7,6168.0,77.47,77.71,77.46,77.7,6168.0
2023-10-26 15:00:00,77.74,77.74,77.25,77.25,9468.0,77.74,77.74,77.25,77.25,9468.0
2023-10-26 15:30:00,77.31,77.32,76.89,76.96,147476.0,77.31,77.32,76.89,76.96,147476.0
2023-10-27 09:30:00,77.34,78.14,76.36,77.33,21820.0,77.34,78.14,76.36,77.33,21820.0
2023-10-27 10:00:00,77.09,77.24,76.43,76.76,16832.0,77.09,77.24,76.43,76.76,16832.0
2023-10-27 10:30:00,76.76,77.17,76.55,77.0,18092.0,76.76,77.17,76.55,77.0,18092.0
2023-10-27 11:00:00,77.0,77.24,77.0,77.05,20652.0,77.0,77.24,77.0,77.05,20652.0
2023-10-27 11:30:00,76.98,77.13,76.81,76.82,17140.0,76.98,77.13,76.81,76.82,17140.0
2023-10-27 12:00:00,76.83,76.99,76.74,76.92,14148.0,76.83,76.99,76.74,76.92,14148.0
2023-10-27 12:30:00,76.94,77.03,76.8,76.8,5820.0,76.94,77.03,76.8,76.8,5820.0
2023-10-27 13:00:00,76.78,76.78,76.49,76.5,9988.0,76.78,76.78,76.49,76.5,9988.0
2023-10-27 13:30:00,76.51,76.65,76.46,76.58,12180.0,76.51,76.65,76.46,76.58,12180.0
2023-10-27 14:00:00,76.56,76.71,76.5,76.55,9116.0,76.56,76.71,76.5,76.55,9116.0
2023-10-27 14:30:00,76.52,76.91,76.52,76.64,10400.0,76.52,76.91,76.52,76.64,10400.0
2023-10-27 15:00:00,76.66,76.82,76.63,76.78,10100.0,76.66,76.82,76.63,76.78,10100.0
2023-10-27 15:30:00,76.79,76.8,76.4,76.78,83260.0,76.79,76.8,76.4,76.78,83260.0
2023-10-30 09:30:00,77.6,77.6,76.07,76.33,53552.0,77.6,77.6,76.07,76.33,53552.0
2023-10-30 10:00:00,76.28,76.54,75.94,76.5,40556.0,76.28,76.54,75.94,76.5,40556.0
2023-10-30 10:30:00,76.42,76.56,76.31,76.47,18668.0,76.42,76.56,76.31,76.47,18668.0
2023-10-30 11:00:00,76.51,76.67,76.47,76.55,44996.0,76.51,76.67,76.47,76.55,44996.0
2023-10-30 11:30:00,76.59,76.82,76.58,76.79,16192.0,76.59,76.82,76.58,76.79,16192.0
2023-10-30 12:00:00,76.85,76.86,76.64,76.64,46564.0,76.85,76.86,76.64,76.64,46564.0
2023-10-30 12:30:00,76.69,76.72,76.54,76.68,18924.0,76.69,76.72,76.54,76.68,18924.0
2023-10-30 13:00:00,76.65,77.12,76.64,77.12,36412.0,76.65,77.12,76.64,77.12,36412.0
2023-10-30 13:30:00,77.12,77.35,77.06,77.3,14372.0,77.12,77.35,77.06,77.3,14372.0
2023-10-30 14:00:00,77.33,77.5,77.26,77.5,68240.0,77.33,77.5,77.26,77.5,68240.0
2023-10-30 14:30:00,77.52,77.66,77.49,77.59,31676.0,77.52,77.66,77.49,77.59,31676.0
2023-10-30 15:00:00,77.6,77.63,77.44,77.5,85740.0,77.6,77.63,77.44,77.5,85740.0
2023-10-30 15:30:00,77.45,77.54,77.33,77.4,108208.0,77.45,77.54,77.33,77.4,108208.0
2023-10-31 09:30:00,77.8,78.15,77.48,77.54,19456.0,77.8,78.15,77.48,77.54,19456.0
2023-10-31 10:00:00,77.48,77.81,77.43,77.58,70092.0,77.48,77.81,77.43,77.58,70092.0
2023-10-31 10:30:00,77.64,77.74,77.46,77.66,32668.0,77.64,77.74,77.46,77.66,32668.0
2023-10-31 11:00:00,77.78,77.78,77.15,77.31,17532.0,77.78,77.78,77.15,77.31,17532.0
2023-10-31 11:30:00,77.26,77.52,77.18,77.39,14292.0,77.26,77.52,77.18,77.39,14292.0
2023-10-31 12:00:00,77.5,77.5,77.01,77.09,30272.0,77.5,77.5,77.01,77.09,30272.0
2023-10-31 12:30:00,77.25,77.43,77.25,77.43,9664.0,77.25,77.43,77.25,77.43,9664.0
2023-10-31 13:00:00,77.49,77.6,77.45,77.45,8940.0,77.49,77.6,77.45,77.45,8940.0
2023-10-31 13:30:00,77.51,77.75,77.5,77.7,45296.0,77.51,77.75,77.5,77.7,45296.0
2023-10-31 14:00:00,77.72,77.78,77.36,77.45,169556.0,77.72,77.78,77.36,77.45,169556.0
2023-10-31 14:30:00,77.45,77.7,77.45,77.6,54352.0,77.45,77.7,77.45,77.6,54352.0
2023-10-31 15:00:00,77.67,77.72,77.53,77.67,71408.0,77.67,77.72,77.53,77.67,71408.0
2023-10-31 15:30:00,77.64,78.08,77.64,77.89,91428.0,77.64,78.08,77.64,77.89,91428.0
2023-11-01 09:30:00,78.01,78.81,77.73,78.0,15736.0,78.01,78.81,77.73,78.0,15736.0
2023-11-01 10:00:00,77.85,78.32,77.81,78.17,14420.0,77.85,78.32,77.81,78.17,14420.0
2023-11-01 10:30:00,78.27,78.41,78.16,78.16,7600.0,78.27,78.41,78.16,78.16,7600.0
2023-11-01 11:00:00,78.2,78.38,77.98,77.98,6000.0,78.2,78.38,77.98,77.98,6000.0
2023-11-01 11:30:00,78.0,78.04,77.79,77.86,6808.0,78.0,78.04,77.79,77.86,6808.0
2023-11-01 12:00:00,77.84,77.9,77.61,77.9,12240.0,77.84,77.9,77.61,77.9,12240.0
2023-11-01 12:30:00,77.77,77.95,77.66,77.68,12152.0,77.77,77.95,77.66,77.68,12152.0
2023-11-01 13:00:00,77.68,78.1,77.59,77.89,11424.0,77.68,78.1,77.59,77.89,11424.0
2023-11-01 13:30:00,77.86,78.21,77.78,78.19,9200.0,77.86,78.21,77.78,78.19,9200.0
2023-11-01 14:00:00,78.31,78.36,78.05,78.19,32016.0,78.31,78.36,78.05,78.19,32016.0
2023-11-01 14:30:00,78.3,78.79,77.97,78.69,37176.0,78.3,78.79,77.97,78.69,37176.0
2023-11-01 15:00:00,78.87,79.39,78.84,79.36,49836.0,78.87,79.39,78.84,79.36,49836.0
2023-11-01 15:30:00,79.33,79.45,79.16,79.24,77792.0,79.33,79.45,79.16,79.24,77792.0
2023-11-02 09:30:00,79.26,81.03,78.63,80.8,45556.0,79.26,81.03,78.63,80.8,45556.0
2023-11-02 10:00:00,80.69,81.11,80.4,81.1,73456.0,80.69,81.11,80.4,81.1,73456.0
2023-11-02 10:30:00,80.96,81.28,80.96,81.2,41884.0,80.96,81.28,80.96,81.2,41884.0
2023-11-02 11:00:00,81.19,81.61,81.19,81.33,61212.0,81.19,81.61,81.19,81.33,61212.0
2023-11-02 11:30:00,81.39,81.55,81.22,81.27,45600.0,81.39,81.55,81.22,81.27,45600.0
2023-11-02 12:00:00,81.27,81.54,81.26,81.37,29544.0,81.27,81.54,81.26,81.37,29544.0
2023-11-02 12:30:00,81.42,81.62,81.39,81.61,31172.0,81.42,81.62,81.39,81.61,31172.0
2023-11-02 13:00:00,81.67,81.85,81.58,81.73,12084.0,81.67,81.85,81.58,81.73,12084.0
2023-11-02 13:30:00,81.83,81.99,81.52,81.8,25200.0,81.83,81.99,81.52,81.8,25200.0
2023-11-02 14:00:00,81.77,82.02,81.71,81.9,16988.0,81.77,82.02,81.71,81.9,16988.0
2023-11-02 14:30:00,81.79,81.89,81.73,81.86,27560.0,81.79,81.89,81.73,81.86,27560.0
2023-11-02 15:00:00,81.86,82.12,81.82,82.09,30068.0,81.86,82.12,81.82,82.09,30068.0
2023-11-02 15:30:00,82.17,82.17,81.8,81.89,93264.0,82.17,82.17,81.8,81.89,93264.0
2023-11-03 09:30:00,82.75,83.49,82.34,83.41,114648.0,82.75,83.49,82.34,83.41,114648.0
2023-11-03 10:00:00,83.75,84.18,83.5,83.82,39364.0,83.75,84.18,83.5,83.82,39364.0
2023-11-03 10:30:00,83.8,83.8,83.5,83.64,21360.0,83.8,83.8,83.5,83.64,21360.0
2023-11-03 11:00:00,83.66,83.89,83.58,83.89,25080.0,83.66,83.89,83.58,83.89,25080.0
2023-11-03 11:30:00,83.9,84.1,83.7,84.08,29760.0,83.9,84.1,83.7,84.08,29760.0
2023-11-03 12:00:00,84.07,84.11,83.83,84.11,15896.0,84.07,84.11,83.83,84.11,15896.0
2023-11-03 12:30:00,84.16,84.33,84.0,84.33,14924.0,84.16,84.33,84.0,84.33,14924.0
2023-11-03 13:00:00,84.29,84.38,84.09,84.17,27236.0,84.29,84.38,84.09,84.17,27236.0
2023-11-03 13:30:00,84.21,84.24,84.03,84.18,16080.0,84.21,84.24,84.03,84.18,16080.0
2023-11-03 14:00:00,84.14,84.14,83.61,83.61,51600.0,84.14,84.14,83.61,83.61,51600.0
2023-11-03 14:30:00,83.66,84.03,83.54,83.96,27400.0,83.66,84.03,83.54,83.96,27400.0
2023-11-03 15:00:00,83.91,84.07,83.86,83.94,26532.0,83.91,84.07,83.86,83.94,26532.0
2023-11-03 15:30:00,83.96,84.03,83.6,83.7,109620.0,83.96,84.03,83.6,83.7,109620.0
2023-11-06 09:30:00,83.53,83.83,82.91,83.48,12432.0,83.53,83.83,82.91,83.48,12432.0
2023-11-06 10:00:00,83.36,83.74,83.32,83.59,89632.0,83.36,83.74,83.32,83.59,89632.0
2023-11-06 10:30:00,83.6,83.71,83.44,83.48,31280.0,83.6,83.71,83.44,83.48,31280.0
2023-11-06 11:00:00,83.46,83.51,82.99,83.16,11792.0,83.46,83.51,82.99,83.16,11792.0
2023-11-06 11:30:00,83.12,83.37,83.06,83.15,18712.0,83.12,83.37,83.06,83.15,18712.0
2023-11-06 12:00:00,83.22,83.4,83.06,83.28,35408.0,83.22,83.4,83.06,83.28,35408.0
2023-11-06 12:30:00,83.36,83.6,83.32,83.6,7200.0,83.36,83.6,83.32,83.6,7200.0
2023-11-06 13:00:00,83.53,83.53,83.23,83.26,16764.0,83.53,83.53,83.23,83.26,16764.0
2023-11-06 13:30:00,83.24,83.57,83.14,83.57,69924.0,83.24,83.57,83.14,83.57,69924.0
2023-11-06 14:00:00,83.59,83.77,83.45,83.73,33612.0,83.59,83.77,83.45,83.73,33612.0
2023-11-06 14:30:00,83.74,84.04,83.63,84.01,62984.0,83.74,84.04,83.63,84.01,62984.0
2023-11-06 15:00:00,84.04,84.12,83.58,83.58,32840.0,84.04,84.12,83.58,83.58,32840.0
2023-11-06 15:30:00,83.63,83.77,83.52,83.65,110488.0,83.63,83.77,83.52,83.65,110488.0
2023-11-07 09:30:00,83.44,83.44,82.82,83.29,7096.0,83.44,83.44,82.82,83.29,7096.0
2023-11-07 10:00:00,83.43,83.53,83.29,83.29,2000.0,83.43,83.53,83.29,83.29,2000.0
2023-11-07 10:30:00,83.11,83.58,83.11,83.46,22084.0,83.11,83.58,83.11,83.46,22084.0
2023-11-07 11:00:00,83.42,83.58,83.36,83.46,8172.0,83.42,83.58,83.36,83.46,8172.0
2023-11-07 11:30:00,83.54,83.58,83.31,83.46,13516.0,83.54,83.58,83.31,83.46,13516.0
2023-11-07 12:00:00,83.33,83.33,83.15,83.23,10000.0,83.33,83.33,83.15,83.23,10000.0
2023-11-07 12:30:00,83.03,83.32,82.99,83.1,9820.0,83.03,83.32,82.99,83.1,9820.0
2023-11-07 13:00:00,83.06,83.17,82.82,83.14,12636.0,83.06,83.17,82.82,83.14,12636.0
2023-11-07 13:30:00,83.19,83.26,82.97,83.11,10272.0,83.19,83.26,82.97,83.11,10272.0
2023-11-07 14:00:00,83.13,83.35,83.08,83.15,28044.0,83.13,83.35,83.08,83.15,28044.0
2023-11-07 14:30:00,83.14,83.21,83.04,83.19,5600.0,83.14,83.21,83.04,83.19,5600.0
2023-11-07 15:00:00,83.14,83.36,83.13,83.35,21932.0,83.14,83.36,83.13,83.35,21932.0
2023-11-07 15:30:00,83.35,83.49,83.24,83.4,68184.0,83.35,83.49,83.24,83.4,68184.0
2023-11-08 09:30:00,83.84,84.92,82.65,82.94,17228.0,83.84,84.92,82.65,82.94,17228.0
2023-11-08 10:00:00,83.1,83.27,82.85,83.27,7600.0,83.1,83.27,82.85,83.27,7600.0
2023-11-08 10:30:00,83.06,83.06,82.8,82.8,5616.0,83.06,83.06,82.8,82.8,5616.0
2023-11-08 11:00:00,82.71,82.99,82.71,82.96,7452.0,82.71,82.99,82.71,82.96,7452.0
2023-11-08 11:30:00,82.87,83.36,82.86,83.28,25308.0,82.87,83.36,82.86,83.28,25308.0
2023-11-08 12:00:00,83.25,83.25,83.07,83.07,13208.0,83.25,83.25,83.07,83.07,13208.0
2023-11-08 12:30:00,83.05,83.42,83.04,83.2,17584.0,83.05,83.42,83.04,83.2,17584.0
2023-11-08 13:00:00,83.22,83.6,83.16,83.38,21200.0,83.22,83.6,83.16,83.38,21200.0
2023-11-08 13:30:00,83.44,83.44,83.13,83.14,5600.0,83.44,83.44,83.13,83.14,5600.0
2023-11-08 14:00:00,83.23,83.26,83.14,83.25,5600.0,83.23,83.26,83.14,83.25,5600.0
2023-11-08 14:30:00,83.22,83.48,83.21,83.36,15668.0,83.22,83.48,83.21,83.36,15668.0
2023-11-08 15:00:00,83.38,83.6,83.36,83.6,20772.0,83.38,83.6,83.36,83.6,20772.0
2023-11-08 15:30:00,83.6,83.6,83.13,83.17,57240.0,83.6,83.6,83.13,83.17,57240.0
2023-11-09 09:30:00,83.39,83.39,82.53,83.11,12340.0,83.39,83.39,82.53,83.11,12340.0
2023-11-09 10:00:00,83.02,83.02,82.46,82.46,29868.0,83.02,83.02,82.46,82.46,29868.0
2023-11-09 10:30:00,82.66,82.69,82.44,82.64,23152.0,82.66,82.69,82.44,82.64,23152.0
2023-11-09 11:00:00,82.61,82.82,82.57,82.65,10316.0,82.61,82.82,82.57,82.65,10316.0
2023-11-09 11:30:00,82.75,82.96,82.65,82.8,13140.0,82.75,82.96,82.65,82.8,13140.0
2023-11-09 12:00:00,82.73,82.86,82.71,82.78,5060.0,82.73,82.86,82.71,82.78,5060.0
2023-11-09 12:30:00,82.68,83.04,82.68,83.0,6008.0,82.68,83.04,82.68,83.0,6008.0
2023-11-09 13:00:00,83.09,83.19,82.58,82.8,60788.0,83.09,83.19,82.58,82.8,60788.0
2023-11-09 13:30:00,82.87,82.89,82.33,82.48,24832.0,82.87,82.89,82.33,82.48,24832.0
2023-11-09 14:00:00,82.26,82.47,82.12,82.12,13112.0,82.26,82.47,82.12,82.12,13112.0
2023-11-09 14:30:00,82.11,82.13,81.78,81.8,26892.0,82.11,82.13,81.78,81.8,26892.0
2023-11-09 15:00:00,81.78,81.78,81.25,81.28,30452.0,81.78,81.78,81.25,81.28,30452.0
2023-11-09 15:30:00,81.28,81.46,80.99,81.42,137164.0,81.28,81.46,80.99,81.42,137164.0
2023-11-10 09:30:00,81.7,84.76,81.25,81.28,15512.0,81.7,84.76,81.25,81.28,15512.0
2023-11-10 10:00:00,80.86,80.86,80.48,80.73,8976.0,80.86,80.86,80.48,80.73,8976.0
2023-11-10 10:30:00,80.87,81.2,80.63,81.2,12324.0,80.87,81.2,80.63,81.2,12324.0
2023-11-10 11:00:00,81.12,81.16,81.02,81.07,5752.0,81.12,81.16,81.02,81.07,5752.0
2023-11-10 11:30:00,81.01,81.14,80.99,81.1,8024.0,81.01,81.14,80.99,81.1,8024.0
2023-11-10 12:00:00,81.16,81.36,81.13,81.36,13632.0,81.16,81.36,81.13,81.36,13632.0
2023-11-10 12:30:00,81.39,81.71,81.36,81.52,17964.0,81.39,81.71,81.36,81.52,17964.0
2023-11-10 13:00:00,81.59,81.87,81.51,81.7,8124.0,81.59,81.87,81.51,81.7,8124.0
2023-11-10 13:30:00,81.75,81.81,81.62,81.71,25628.0,81.75,81.81,81.62,81.71,25628.0
2023-11-10 14:00:00,81.77,82.03,81.76,81.96,22608.0,81.77,82.03,81.76,81.96,22608.0
2023-11-10 14:30:00,81.96,82.02,81.87,81.96,18968.0,81.96,82.02,81.87,81.96,18968.0
2023-11-10 15:00:00,81.96,82.26,81.96,82.26,37640.0,81.96,82.26,81.96,82.26,37640.0
2023-11-10 15:30:00,82.33,82.47,82.17,82.31,90812.0,82.33,82.47,82.17,82.31,90812.0
2023-11-13 09:30:00,82.49,83.16,82.21,82.31,33096.0,82.49,83.16,82.21,82.31,33096.0
2023-11-13 10:00:00,82.14,82.3,81.99,82.26,26384.0,82.14,82.3,81.99,82.26,26384.0
2023-11-13 10:30:00,82.18,82.29,82.07,82.12,10400.0,82.18,82.29,82.07,82.12,10400.0
2023-11-13 11:00:00,82.11,82.53,82.05,82.38,11600.0,82.11,82.53,82.05,82.38,11600.0
2023-11-13 11:30:00,82.36,82.64,82.3,82.61,21908.0,82.36,82.64,82.3,82.61,21908.0
2023-11-13 12:00:00,82.58,82.74,82.58,82.69,8116.0,82.58,82.74,82.58,82.69,8116.0
2023-11-13 12:30:00,82.8,83.0,82.74,82.86,9592.0,82.8,83.0,82.74,82.86,9592.0
2023-11-13 13:00:00,82.85,83.08,82.83,83.02,9720.0,82.85,83.08,82.83,83.02,9720.0
2023-11-13 13:30:00,83.02,83.08,82.91,82.98,11164.0,83.02,83.08,82.91,82.98,11164.0
2023-11-13 14:00:00,83.02,83.1,82.94,83.0,10144.0,83.02,83.1,82.94,83.0,10144.0
2023-11-13 14:30:00,83.05,83.08,82.78,82.83,17636.0,83.05,83.08,82.78,82.83,17636.0
2023-11-13 15:00:00,82.82,82.82,82.63,82.66,13164.0,82.82,82.82,82.63,82.66,13164.0
2023-11-13 15:30:00,82.74,82.81,82.58,82.63,38356.0,82.74,82.81,82.58,82.63,38356.0
2023-11-14 09:30:00,84.04,85.76,84.04,85.76,30556.0,84.04,85.76,84.04,85.76,30556.0
2023-11-14 10:00:00,85.76,85.89,85.56,85.68,24100.0,85.76,85.89,85.56,85.68,24100.0
2023-11-14 10:30:00,85.79,85.86,85.55,85.77,18340.0,85.79,85.86,85.55,85.77,18340.0
2023-11-14 11:00:00,85.85,85.88,85.58,85.71,9980.0,85.85,85.88,85.58,85.71,9980.0
2023-11-14 11:30:00,85.8,85.88,85.52,85.54,16404.0,85.8,85.88,85.52,85.54,16404.0
2023-11-14 12:00:00,85.42,85.44,85.11,85.2,8352.0,85.42,85.44,85.11,85.2,8352.0
2023-11-14 12:30:00,85.27,85.29,85.06,85.06,4800.0,85.27,85.29,85.06,85.06,4800.0
2023-11-14 13:00:00,85.04,85.15,85.02,85.15,9208.0,85.04,85.15,85.02,85.15,9208.0
2023-11-14 13:30:00,85.25,85.39,85.14,85.3,43688.0,85.25,85.39,85.14,85.3,43688.0
2023-11-14 14:00:00,85.29,85.38,85.2,85.3,6412.0,85.29,85.38,85.2,85.3,6412.0
2023-11-14 14:30:00,85.33,85.93,85.33,85.85,17052.0,85.33,85.93,85.33,85.85,17052.0
2023-11-14 15:00:00,85.87,86.04,85.76,86.04,28908.0,85.87,86.04,85.76,86.04,28908.0
2023-11-14 15:30:00,86.08,86.08,85.65,85.71,68076.0,86.08,86.08,85.65,85.71,68076.0
2023-11-15 09:30:00,85.38,85.69,84.77,85.41,56016.0,85.38,85.69,84.77,85.41,56016.0
2023-11-15 10:00:00,85.49,86.0,85.23,85.9,60020.0,85.49,86.0,85.23,85.9,60020.0
2023-11-15 10:30:00,85.89,86.5,85.85,86.46,30364.0,85.89,86.5,85.85,86.46,30364.0
2023-11-15 11:00:00,86.5,86.5,85.7,85.84,26272.0,86.5,86.5,85.7,85.84,26272.0
2023-11-15 11:30:00,85.71,85.77,85.47,85.5,10916.0,85.71,85.77,85.47,85.5,10916.0
2023-11-15 12:00:00,85.58,85.84,85.51,85.7,8972.0,85.58,85.84,85.51,85.7,8972.0
2023-11-15 12:30:00,85.66,85.87,85.63,85.74,10384.0,85.66,85.87,85.63,85.74,10384.0
2023-11-15 13:00:00,85.71,85.71,85.41,85.65,19228.0,85.71,85.71,85.41,85.65,19228.0
2023-11-15 13:30:00,85.56,85.69,85.56,85.61,4772.0,85.56,85.69,85.56,85.61,4772.0
2023-11-15 14:00:00,85.68,85.81,85.59,85.64,23228.0,85.68,85.81,85.59,85.64,23228.0
2023-11-15 14:30:00,85.64,85.72,85.32,85.36,8128.0,85.64,85.72,85.32,85.36,8128.0
2023-11-15 15:00:00,85.36,85.41,85.04,85.14,44864.0,85.36,85.41,85.04,85.14,44864.0
2023-11-15 15:30:00,85.15,85.41,84.94,85.4,160116.0,85.15,85.41,84.94,85.4,160116.0
2023-11-16 09:30:00,86.17,86.78,85.42,85.71,54072.0,86.17,86.78,85.42,85.71,54072.0
2023-11-16 10:00:00,85.71,85.95,85.71,85.76,7184.0,85.71,85.95,85.71,85.76,7184.0
2023-11-16 10:30:00,85.79,86.0,85.6,85.84,27844.0,85.79,86.0,85.6,85.84,27844.0
2023-11-16 11:00:00,85.85,85.85,85.61,85.61,5600.0,85.85,85.85,85.61,85.61,5600.0
2023-11-16 11:30:00,85.6,85.7,85.57,85.67,8088.0,85.6,85.7,85.57,85.67,8088.0
2023-11-16 12:00:00,85.69,85.88,85.57,85.6,20840.0,85.69,85.88,85.57,85.6,20840.0
2023-11-16 12:30:00,85.53,85.83,85.53,85.83,13392.0,85.53,85.83,85.53,85.83,13392.0
2023-11-16 13:00:00,85.97,85.98,85.85,85.85,5792.0,85.97,85.98,85.85,85.85,5792.0
2023-11-16 13:30:00,85.89,85.91,85.7,85.76,6800.0,85.89,85.91,85.7,85.76,6800.0
2023-11-16 14:00:00,85.8,85.84,85.67,85.79,6000.0,85.8,85.84,85.67,85.79,6000.0
2023-11-16 14:30:00,85.81,85.85,85.73,85.79,15364.0,85.81,85.85,85.73,85.79,15364.0
2023-11-16 15:00:00,85.77,85.77,85.32,85.39,45148.0,85.77,85.77,85.32,85.39,45148.0
2023-11-16 15:30:00,85.39,85.39,85.03,85.11,137296.0,85.39,85.39,85.03,85.11,137296.0
2023-11-17 09:30:00,86.02,86.02,85.0,85.2,52516.0,86.02,86.02,85.0,85.2,52516.0
2023-11-17 10:00:00,85.02,85.08,84.87,85.01,8000.0,85.02,85.08,84.87,85.01,8000.0
2023-11-17 10:30:00,84.81,84.98,84.74,84.78,15792.0,84.81,84.98,84.74,84.78,15792.0
2023-11-17 11:00:00,84.79,84.82,84.55,84.56,17476.0,84.79,84.82,84.55,84.56,17476.0
2023-11-17 11:30:00,84.5,84.58,84.23,84.26,46456.0,84.5,84.58,84.23,84.26,46456.0
2023-11-17 12:00:00,84.29,84.75,84.29,84.52,17340.0,84.29,84.75,84.29,84.52,17340.0
2023-11-17 12:30:00,84.5,84.57,84.11,84.22,24800.0,84.5,84.57,84.11,84.22,24800.0
2023-11-17 13:00:00,84.17,84.31,84.02,84.02,61108.0,84.17,84.31,84.02,84.02,61108.0
2023-11-17 13:30:00,84.11,84.41,84.07,84.41,30736.0,84.11,84.41,84.07,84.41,30736.0
2023-11-17 14:00:00,84.4,84.5,84.33,84.36,12656.0,84.4,84.5,84.33,84.36,12656.0
2023-11-17 14:30:00,84.33,84.33,84.15,84.15,73928.0,84.33,84.33,84.15,84.15,73928.0
2023-11-17 15:00:00,84.17,84.25,83.71,83.85,104036.0,84.17,84.25,83.71,83.85,104036.0
2023-11-17 15:30:00,83.89,84.31,83.89,84.23,101688.0,83.89,84.31,83.89,84.23,101688.0
2023-11-20 09:30:00,83.75,84.67,83.75,84.05,15768.0,83.75,84.67,83.75,84.05,15768.0
2023-11-20 10:00:00,84.0,84.45,83.96,84.23,18908.0,84.0,84.45,83.96,84.23,18908.0
2023-11-20 10:30:00,84.12,84.41,84.12,84.32,11048.0,84.12,84.41,84.12,84.32,11048.0
2023-11-20 11:00:00,84.35,84.35,84.12,84.17,19984.0,84.35,84.35,84.12,84.17,19984.0
2023-11-20 11:30:00,84.16,84.22,84.06,84.06,13720.0,84.16,84.22,84.06,84.06,13720.0
2023-11-20 12:00:00,84.1,84.11,83.6,83.62,136232.0,84.1,84.11,83.6,83.62,136232.0
2023-11-20 12:30:00,83.61,83.76,83.6,83.63,142640.0,83.61,83.76,83.6,83.63,142640.0
2023-11-20 13:00:00,83.63,84.07,83.61,83.9,42344.0,83.63,84.07,83.61,83.9,42344.0
2023-11-20 13:30:00,83.96,84.13,83.89,84.13,17508.0,83.96,84.13,83.89,84.13,17508.0
2023-11-20 14:00:00,84.19,84.19,83.97,84.0,10000.0,84.19,84.19,83.97,84.0,10000.0
2023-11-20 14:30:00,83.97,84.14,83.97,84.07,13564.0,83.97,84.14,83.97,84.07,13564.0
2023-11-20 15:00:00,84.13,84.2,84.09,84.2,19180.0,84.13,84.2,84.09,84.2,19180.0
2023-11-20 15:30:00,84.17,84.51,84.11,84.5,105344.0,84.17,84.51,84.11,84.5,105344.0
2023-11-21 09:30:00,84.72,86.24,84.66,84.95,34424.0,84.72,86.24,84.66,84.95,34424.0
2023-11-21 10:00:00,84.85,84.95,84.56,84.72,37076.0,84.85,84.95,84.56,84.72,37076.0
2023-11-21 10:30:00,84.61,84.72,84.39,84.45,28892.0,84.61,84.72,84.39,84.45,28892.0
2023-11-21 11:00:00,84.47,84.54,84.33,84.33,15868.0,84.47,84.54,84.33,84.33,15868.0
2023-11-21 11:30:00,84.37,84.47,84.3,84.45,27816.0,84.37,84.47,84.3,84.45,27816.0
2023-11-21 12:00:00,84.46,84.71,84.46,84.54,11024.0,84.46,84.71,84.46,84.54,11024.0
2023-11-21 12:30:00,84.54,84.78,84.54,84.73,10580.0,84.54,84.78,84.54,84.73,10580.0
2023-11-21 13:00:00,84.67,84.67,84.51,84.61,10132.0,84.67,84.67,84.51,84.61,10132.0
2023-11-21 13:30:00,84.63,84.64,84.48,84.49,12024.0,84.63,84.64,84.48,84.49,12024.0
2023-11-21 14:00:00,84.48,84.52,84.38,84.44,9000.0,84.48,84.52,84.38,84.44,9000.0
2023-11-21 14:30:00,84.47,84.47,84.28,84.34,11452.0,84.47,84.47,84.28,84.34,11452.0
2023-11-21 15:00:00,84.42,84.42,84.25,84.33,14960.0,84.42,84.42,84.25,84.33,14960.0
2023-11-21 15:30:00,84.28,84.41,84.13,84.39,138016.0,84.28,84.41,84.13,84.39,138016.0
2023-11-22 09:30:00,84.98,85.51,84.98,85.11,7964.0,84.98,85.51,84.98,85.11,7964.0
2023-11-22 10:00:00,85.3,85.73,85.22,85.59,9800.0,85.3,85.73,85.22,85.59,9800.0
2023-11-22 10:30:00,85.61,85.61,85.32,85.32,8800.0,85.61,85.61,85.32,85.32,8800.0
2023-11-22 11:00:00,85.31,85.43,85.24,85.26,24488.0,85.31,85.43,85.24,85.26,24488.0
2023-11-22 11:30:00,85.28,85.32,85.18,85.27,11748.0,85.28,85.32,85.18,85.27,11748.0
2023-11-22 12:00:00,85.29,85.39,85.06,85.12,21412.0,85.29,85.39,85.06,85.12,21412.0
2023-11-22 12:30:00,85.08,85.11,84.88,85.01,17628.0,85.08,85.11,84.88,85.01,17628.0
2023-11-22 13:00:00,84.99,84.99,84.92,84.97,5216.0,84.99,84.99,84.92,84.97,5216.0
2023-11-22 13:30:00,84.96,84.96,84.73,84.73,10020.0,84.96,84.96,84.73,84.73,10020.0
2023-11-22 14:00:00,84.71,84.82,84.71,84.8,12700.0,84.71,84.82,84.71,84.8,12700.0
2023-11-22 14:30:00,84.81,84.81,84.54,84.65,27876.0,84.81,84.81,84.54,84.65,27876.0
2023-11-22 15:00:00,84.63,84.75,84.63,84.75,17016.0,84.63,84.75,84.63,84.75,17016.0
2023-11-22 15:30:00,84.77,84.98,84.72,84.72,57012.0,84.77,84.98,84.72,84.72,57012.0
2023-11-24 09:30:00,84.55,84.97,84.13,84.97,13528.0,84.55,84.97,84.13,84.97,13528.0
2023-11-24 10:00:00,84.81,84.98,84.71,84.85,8000.0,84.81,84.98,84.71,84.85,8000.0
2023-11-24 10:30:00,84.83,84.89,84.64,84.73,5208.0,84.83,84.89,84.64,84.73,5208.0
2023-11-24 11:00:00,84.71,84.73,84.61,84.72,4800.0,84.71,84.73,84.61,84.72,4800.0
2023-11-24 11:30:00,84.77,84.77,84.5,84.5,3700.0,84.77,84.77,84.5,84.5,3700.0
2023-11-24 12:00:00,84.57,84.71,84.57,84.71,3252.0,84.57,84.71,84.57,84.71,3252.0
2023-11-24 12:30:00,84.68,84.99,84.68,84.74,34780.0,84.68,84.99,84.68,84.74,34780.0
2023-11-27 09:30:00,84.15,84.51,84.0,84.39,63452.0,84.15,84.51,84.0,84.39,63452.0
2023-11-27 10:00:00,84.42,84.69,84.32,84.38,24892.0,84.42,84.69,84.32,84.38,24892.0
2023-11-27 10:30:00,84.42,84.43,84.1,84.21,25928.0,84.42,84.43,84.1,84.21,25928.0
2023-11-27 11:00:00,84.2,84.25,84.06,84.25,28956.0,84.2,84.25,84.06,84.25,28956.0
2023-11-27 11:30:00,84.24,84.36,84.11,84.12,75508.0,84.24,84.36,84.11,84.12,75508.0
2023-11-27 12:00:00,84.08,84.2,84.07,84.12,18564.0,84.08,84.2,84.07,84.12,18564.0
2023-11-27 12:30:00,84.13,84.28,84.02,84.12,19168.0,84.13,84.28,84.02,84.12,19168.0
2023-11-27 13:00:00,84.12,84.26,84.07,84.14,63612.0,84.12,84.26,84.07,84.14,63612.0
2023-11-27 13:30:00,84.18,84.22,84.0,84.11,23516.0,84.18,84.22,84.0,84.11,23516.0
2023-11-27 14:00:00,84.09,84.29,84.05,84.08,86616.0,84.09,84.29,84.05,84.08,86616.0
2023-11-27 14:30:00,84.08,84.08,83.81,83.89,42072.0,84.08,84.08,83.81,83.89,42072.0
2023-11-27 15:00:00,83.91,83.99,83.76,83.81,19436.0,83.91,83.99,83.76,83.81,19436.0
2023-11-27 15:30:00,83.86,83.87,83.66,83.74,144088.0,83.86,83.87,83.66,83.74,144088.0
2023-11-28 09:30:00,83.7,83.96,83.2,83.58,70156.0,83.7,83.96,83.2,83.58,70156.0
2023-11-28 10:00:00,83.55,83.65,83.31,83.61,16260.0,83.55,83.65,83.31,83.61,16260.0
2023-11-28 10:30:00,83.41,83.92,83.41,83.92,23080.0,83.41,83.92,83.41,83.92,23080.0
2023-11-28 11:00:00,83.91,84.13,83.9,84.02,11200.0,83.91,84.13,83.9,84.02,11200.0
2023-11-28 11:30:00,84.07,84.31,84.06,84.24,12032.0,84.07,84.31,84.06,84.24,12032.0
2023-11-28 12:00:00,84.12,84.13,83.87,83.94,12160.0,84.12,84.13,83.87,83.94,12160.0
2023-11-28 12:30:00,83.82,83.86,83.75,83.78,12720.0,83.82,83.86,83.75,83.78,12720.0
2023-11-28 13:00:00,83.62,83.69,83.55,83.63,8660.0,83.62,83.69,83.55,83.63,8660.0
2023-11-28 13:30:00,83.64,83.74,83.55,83.64,4828.0,83.64,83.74,83.55,83.64,4828.0
2023-11-28 14:00:00,83.61,83.86,83.61,83.84,16924.0,83.61,83.86,83.61,83.84,16924.0
2023-11-28 14:30:00,83.78,83.89,83.69,83.81,16188.0,83.78,83.89,83.69,83.81,16188.0
2023-11-28 15:00:00,83.73,83.81,83.55,83.58,18928.0,83.73,83.81,83.55,83.58,18928.0
2023-11-28 15:30:00,83.6,83.89,83.46,83.54,86420.0,83.6,83.89,83.46,83.54,86420.0
2023-11-29 09:30:00,83.74,84.38,83.74,84.22,22760.0,83.74,84.38,83.74,84.22,22760.0
2023-11-29 10:00:00,84.11,84.34,83.76,83.8,35744.0,84.11,84.34,83.76,83.8,35744.0
2023-11-29 10:30:00,83.74,83.82,83.6,83.71,39280.0,83.74,83.82,83.6,83.71,39280.0
2023-11-29 11:00:00,83.68,83.75,83.1,83.25,29684.0,83.68,83.75,83.1,83.25,29684.0
2023-11-29 11:30:00,83.25,83.55,83.21,83.5,15400.0,83.25,83.55,83.21,83.5,15400.0
2023-11-29 12:00:00,83.51,83.64,83.5,83.51,15888.0,83.51,83.64,83.5,83.51,15888.0
2023-11-29 12:30:00,83.5,83.55,83.39,83.55,18880.0,83.5,83.55,83.39,83.55,18880.0
2023-11-29 13:00:00,83.42,83.43,83.09,83.14,27256.0,83.42,83.43,83.09,83.14,27256.0
2023-11-29 13:30:00,83.2,83.2,82.95,83.02,37800.0,83.2,83.2,82.95,83.02,37800.0
2023-11-29 14:00:00,83.02,83.23,83.01,83.02,28908.0,83.02,83.23,83.01,83.02,28908.0
2023-11-29 14:30:00,83.03,83.03,82.71,82.92,31724.0,83.03,83.03,82.71,82.92,31724.0
2023-11-29 15:00:00,82.91,83.04,82.58,82.58,56348.0,82.91,83.04,82.58,82.58,56348.0
2023-11-29 15:30:00,82.64,82.9,82.55,82.9,165572.0,82.64,82.9,82.55,82.9,165572.0
2023-11-30 09:30:00,82.97,83.35,82.22,82.85,28156.0,82.97,83.35,82.22,82.85,28156.0
2023-11-30 10:00:00,83.08,83.66,83.04,83.43,13068.0,83.08,83.66,83.04,83.43,13068.0
2023-11-30 10:30:00,83.57,84.08,83.57,84.06,10804.0,83.57,84.08,83.57,84.06,10804.0
2023-11-30 11:00:00,84.06,84.12,83.86,83.95,46272.0,84.06,84.12,83.86,83.95,46272.0
2023-11-30 11:30:00,83.95,84.35,83.95,84.16,15400.0,83.95,84.35,83.95,84.16,15400.0
2023-11-30 12:00:00,84.18,84.23,83.55,83.55,8800.0,84.18,84.23,83.55,83.55,8800.0
2023-11-30 12:30:00,83.61,83.8,83.6,83.79,5776.0,83.61,83.8,83.6,83.79,5776.0
2023-11-30 13:00:00,83.71,83.95,83.71,83.81,10516.0,83.71,83.95,83.71,83.81,10516.0
2023-11-30 13:30:00,83.86,83.92,83.76,83.89,10652.0,83.86,83.92,83.76,83.89,10652.0
2023-11-30 14:00:00,83.88,83.93,83.81,83.86,6400.0,83.88,83.93,83.81,83.86,6400.0
2023-11-30 14:30:00,83.83,83.97,83.82,83.94,46468.0,83.83,83.97,83.82,83.94,46468.0
2023-11-30 15:00:00,83.95,83.99,83.71,83.81,28432.0,83.95,83.99,83.71,83.81,28432.0
2023-11-30 15:30:00,83.81,84.38,83.77,84.27,183520.0,83.81,84.38,83.77,84.27,183520.0
2023-12-01 09:30:00,84.15,84.32,83.48,84.0,11820.0,84.15,84.32,83.48,84.0,11820.0
2023-12-01 10:00:00,83.94,84.33,83.94,83.96,17508.0,83.94,84.33,83.94,83.96,17508.0
2023-12-01 10:30:00,83.98,84.51,83.98,84.32,35872.0,83.98,84.51,83.98,84.32,35872.0
2023-12-01 11:00:00,84.02,84.34,83.86,84.34,27024.0,84.02,84.34,83.86,84.34,27024.0
2023-12-01 11:30:00,84.36,84.79,84.32,84.73,17472.0,84.36,84.79,84.32,84.73,17472.0
2023-12-01 12:00:00,84.74,84.79,84.58,84.65,74808.0,84.74,84.79,84.58,84.65,74808.0
2023-12-01 12:30:00,84.77,85.37,84.76,85.29,10644.0,84.77,85.37,84.76,85.29,10644.0
2023-12-01 13:00:00,85.27,85.3,84.91,85.02,36436.0,85.27,85.3,84.91,85.02,36436.0
2023-12-01 13:30:00,85.0,85.17,84.86,84.86,16428.0,85.0,85.17,84.86,84.86,16428.0
2023-12-01 14:00:00,84.91,84.94,84.73,84.82,9824.0,84.91,84.94,84.73,84.82,9824.0
2023-12-01 14:30:00,84.83,85.04,84.73,84.81,44080.0,84.83,85.04,84.73,84.81,44080.0
2023-12-01 15:00:00,84.78,85.12,84.78,85.12,29824.0,84.78,85.12,84.78,85.12,29824.0
2023-12-01 15:30:00,85.15,85.33,85.03,85.27,67556.0,85.15,85.33,85.03,85.27,67556.0
2023-12-04 09:30:00,84.61,85.08,84.14,84.5,29824.0,84.61,85.08,84.14,84.5,29824.0
2023-12-04 10:00:00,84.57,84.83,84.45,84.56,32608.0,84.57,84.83,84.45,84.56,32608.0
2023-12-04 10:30:00,84.56,84.86,84.56,84.76,18916.0,84.56,84.86,84.56,84.76,18916.0
2023-12-04 11:00:00,84.7,85.03,84.7,85.03,14636.0,84.7,85.03,84.7,85.03,14636.0
2023-12-04 11:30:00,84.88,84.97,84.78,84.94,11876.0,84.88,84.97,84.78,84.94,11876.0
2023-12-04 12:00:00,84.84,84.93,84.74,84.77,24564.0,84.84,84.93,84.74,84.77,24564.0
2023-12-04 12:30:00,84.77,84.85,84.68,84.83,19104.0,84.77,84.85,84.68,84.83,19104.0
2023-12-04 13:00:00,84.9,85.05,84.76,84.83,13192.0,84.9,85.05,84.76,84.83,13192.0
2023-12-04 13:30:00,84.75,84.79,84.66,84.7,33936.0,84.75,84.79,84.66,84.7,33936.0
2023-12-04 14:00:00,84.65,84.74,84.41,84.42,44788.0,84.65,84.74,84.41,84.42,44788.0
2023-12-04 14:30:00,84.4,84.6,84.39,84.46,39144.0,84.4,84.6,84.39,84.46,39144.0
2023-12-04 15:00:00,84.45,84.53,84.34,84.38,42572.0,84.45,84.53,84.34,84.38,42572.0
2023-12-04 15:30:00,84.42,84.67,84.35,84.64,158576.0,84.42,84.67,84.35,84.64,158576.0
2023-12-05 09:30:00,84.29,84.39,82.55,82.83,35096.0,84.29,84.39,82.55,82.83,35096.0
2023-12-05 10:00:00,82.92,83.22,82.92,83.13,32860.0,82.92,83.22,82.92,83.13,32860.0
2023-12-05 10:30:00,83.12,83.39,83.05,83.31,39124.0,83.12,83.39,83.05,83.31,39124.0
2023-12-05 11:00:00,83.33,83.33,83.04,83.32,9600.0,83.33,83.33,83.04,83.32,9600.0
2023-12-05 11:30:00,83.48,83.65,83.39,83.57,18344.0,83.48,83.65,83.39,83.57,18344.0
2023-12-05 12:00:00,83.6,83.69,83.47,83.47,21268.0,83.6,83.69,83.47,83.47,21268.0
2023-12-05 12:30:00,83.46,83.71,83.39,83.66,25960.0,83.46,83.71,83.39,83.66,25960.0
2023-12-05 13:00:00,83.61,83.8,83.58,83.68,10824.0,83.61,83.8,83.58,83.68,10824.0
2023-12-05 13:30:00,83.77,83.85,83.63,83.76,10464.0,83.77,83.85,83.63,83.76,10464.0
2023-12-05 14:00:00,83.74,83.83,83.65,83.72,19672.0,83.74,83.83,83.65,83.72,19672.0
2023-12-05 14:30:00,83.7,83.82,83.65,83.82,8548.0,83.7,83.82,83.65,83.82,8548.0
2023-12-05 15:00:00,83.76,83.87,83.7,83.8,8892.0,83.76,83.87,83.7,83.8,8892.0
2023-12-05 15:30:00,83.78,83.87,83.67,83.87,76824.0,83.78,83.87,83.67,83.87,76824.0
2023-12-06 09:30:00,84.53,84.89,84.25,84.7,30924.0,84.53,84.89,84.25,84.7,30924.0
2023-12-06 10:00:00,84.7,85.54,84.53,85.39,80680.0,84.7,85.54,84.53,85.39,80680.0
2023-12-06 10:30:00,85.46,85.51,85.21,85.32,44104.0,85.46,85.51,85.21,85.32,44104.0
2023-12-06 11:00:00,85.27,85.38,85.13,85.13,73104.0,85.27,85.38,85.13,85.13,73104.0
2023-12-06 11:30:00,85.03,85.32,84.96,85.29,39056.0,85.03,85.32,84.96,85.29,39056.0
2023-12-06 12:00:00,85.25,85.75,85.25,85.75,41560.0,85.25,85.75,85.25,85.75,41560.0
2023-12-06 12:30:00,85.69,85.85,85.67,85.71,29024.0,85.69,85.85,85.67,85.71,29024.0
2023-12-06 13:00:00,85.68,86.02,85.66,86.02,24980.0,85.68,86.02,85.66,86.02,24980.0
2023-12-06 13:30:00,86.04,86.23,85.99,86.16,27652.0,86.04,86.23,85.99,86.16,27652.0
2023-12-06 14:00:00,86.13,86.17,85.84,85.95,37580.0,86.13,86.17,85.84,85.95,37580.0
2023-12-06 14:30:00,85.82,86.19,85.81,86.08,133788.0,85.82,86.19,85.81,86.08,133788.0
2023-12-06 15:00:00,86.02,86.06,85.47,85.49,20436.0,86.02,86.06,85.47,85.49,20436.0
2023-12-06 15:30:00,85.54,85.72,85.5,85.67,63828.0,85.54,85.72,85.5,85.67,63828.0
2023-12-07 09:30:00,85.7,86.36,85.36,86.17,18404.0,85.7,86.36,85.36,86.17,18404.0
2023-12-07 10:00:00,86.21,86.26,85.76,86.26,22720.0,86.21,86.26,85.76,86.26,22720.0
2023-12-07 10:30:00,86.36,86.36,86.01,86.27,16124.0,86.36,86.36,86.01,86.27,16124.0
2023-12-07 11:00:00,86.26,86.26,85.82,85.95,18676.0,86.26,86.26,85.82,85.95,18676.0
2023-12-07 11:30:00,85.93,85.95,85.58,85.71,19380.0,85.93,85.95,85.58,85.71,19380.0
2023-12-07 12:00:00,85.74,86.04,85.74,86.04,34460.0,85.74,86.04,85.74,86.04,34460.0
2023-12-07 12:30:00,85.81,85.86,85.65,85.8,15972.0,85.81,85.86,85.65,85.8,15972.0
2023-12-07 13:00:00,85.88,86.0,85.72,86.0,8148.0,85.88,86.0,85.72,86.0,8148.0
2023-12-07 13:30:00,86.06,86.1,85.99,86.07,34004.0,86.06,86.1,85.99,86.07,34004.0
2023-12-07 14:00:00,86.05,86.35,86.04,86.31,15192.0,86.05,86.35,86.04,86.31,15192.0
2023-12-07 14:30:00,86.3,86.33,86.09,86.14,25316.0,86.3,86.33,86.09,86.14,25316.0
2023-12-07 15:00:00,86.14,86.49,86.14,86.49,16744.0,86.14,86.49,86.14,86.49,16744.0
2023-12-07 15:30:00,86.48,86.48,85.96,86.37,136652.0,86.48,86.48,85.96,86.37,136652.0
2023-12-08 09:30:00,86.0,86.5,82.69,85.14,263984.0,86.0,86.5,82.69,85.14,263984.0
2023-12-08 10:00:00,85.12,85.72,84.58,84.86,144160.0,85.12,85.72,84.58,84.86,144160.0
2023-12-08 10:30:00,84.86,85.3,84.43,84.8,115556.0,84.86,85.3,84.43,84.8,115556.0
2023-12-08 11:00:00,84.81,85.32,84.61,85.32,129568.0,84.81,85.32,84.61,85.32,129568.0
2023-12-08 11:30:00,85.42,85.71,84.31,84.44,57464.0,85.42,85.71,84.31,84.44,57464.0
2023-12-08 12:00:00,84.43,85.06,84.3,84.3,52188.0,84.43,85.06,84.3,84.3,52188.0
2023-12-08 12:30:00,84.09,84.25,83.81,83.93,47688.0,84.09,84.25,83.81,83.93,47688.0
2023-12-08 13:00:00,83.89,84.05,83.71,83.78,45060.0,83.89,84.05,83.71,83.78,45060.0
2023-12-08 13:30:00,83.67,83.9,83.5,83.62,34084.0,83.67,83.9,83.5,83.62,34084.0
2023-12-08 14:00:00,83.69,83.82,83.49,83.49,43652.0,83.69,83.82,83.49,83.49,43652.0
2023-12-08 14:30:00,83.51,83.58,83.36,83.45,21924.0,83.51,83.58,83.36,83.45,21924.0
2023-12-08 15:00:00,83.43,83.48,83.05,83.32,34040.0,83.43,83.48,83.05,83.32,34040.0
2023-12-08 15:30:00,83.41,83.76,83.25,83.75,219092.0,83.41,83.76,83.25,83.75,219092.0
2023-12-11 09:30:00,83.74,84.36,83.68,83.9,59244.0,83.74,84.36,83.68,83.9,59244.0
2023-12-11 10:00:00,83.88,83.89,83.45,83.67,32348.0,83.88,83.89,83.45,83.67,32348.0
2023-12-11 10:30:00,83.73,84.33,83.5,84.29,38380.0,83.73,84.33,83.5,84.29,38380.0
2023-12-11 11:00:00,84.36,84.78,84.29,84.58,37772.0,84.36,84.78,84.29,84.58,37772.0
2023-12-11 11:30:00,84.6,84.82,84.18,84.36,26624.0,84.6,84.82,84.18,84.36,26624.0
2023-12-11 12:00:00,84.32,84.32,84.14,84.16,22620.0,84.32,84.32,84.14,84.16,22620.0
2023-12-11 12:30:00,84.2,84.22,83.93,84.11,36156.0,84.2,84.22,83.93,84.11,36156.0
2023-12-11 13:00:00,84.22,84.29,84.05,84.13,29244.0,84.22,84.29,84.05,84.13,29244.0
2023-12-11 13:30:00,84.17,84.5,84.06,84.45,21728.0,84.17,84.5,84.06,84.45,21728.0
2023-12-11 14:00:00,84.47,84.58,84.38,84.42,11600.0,84.47,84.58,84.38,84.42,11600.0
2023-12-11 14:30:00,84.42,84.52,84.33,84.42,17412.0,84.42,84.52,84.33,84.42,17412.0
2023-12-11 15:00:00,84.37,84.71,84.32,84.53,21284.0,84.37,84.71,84.32,84.53,21284.0
2023-12-11 15:30:00,84.56,84.85,84.4,84.81,103204.0,84.56,84.85,84.4,84.81,103204.0
2023-12-12 09:30:00,85.26,85.26,84.51,84.59,24012.0,85.26,85.26,84.51,84.59,24012.0
2023-12-12 10:00:00,84.46,84.9,84.26,84.77,15392.0,84.46,84.9,84.26,84.77,15392.0
2023-12-12 10:30:00,84.88,85.31,84.84,85.31,14192.0,84.88,85.31,84.84,85.31,14192.0
2023-12-12 11:00:00,85.29,85.33,85.19,85.26,17400.0,85.29,85.33,85.19,85.26,17400.0
2023-12-12 11:30:00,85.23,85.31,85.13,85.15,14388.0,85.23,85.31,85.13,85.15,14388.0
2023-12-12 12:00:00,85.08,85.34,85.03,85.34,14052.0,85.08,85.34,85.03,85.34,14052.0
2023-12-12 12:30:00,85.4,85.45,85.14,85.19,12200.0,85.4,85.45,85.14,85.19,12200.0
2023-12-12 13:00:00,85.19,85.54,85.19,85.54,7692.0,85.19,85.54,85.19,85.54,7692.0
2023-12-12 13:30:00,85.47,85.65,85.34,85.65,13192.0,85.47,85.65,85.34,85.65,13192.0
2023-12-12 14:00:00,85.63,85.78,85.6,85.67,28856.0,85.63,85.78,85.6,85.67,28856.0
2023-12-12 14:30:00,85.67,85.74,85.54,85.61,6880.0,85.67,85.74,85.54,85.61,6880.0
2023-12-12 15:00:00,85.61,85.65,85.31,85.31,22200.0,85.61,85.65,85.31,85.31,22200.0
2023-12-12 15:30:00,85.32,85.32,84.91,85.07,132584.0,85.32,85.32,84.91,85.07,132584.0
2023-12-13 09:30:00,85.22,85.22,84.79,85.16,21284.0,85.22,85.22,84.79,85.16,21284.0
2023-12-13 10:00:00,85.07,85.6,85.07,85.58,9240.0,85.07,85.6,85.07,85.58,9240.0
2023-12-13 10:30:00,85.53,86.1,85.49,86.1,18100.0,85.53,86.1,85.49,86.1,18100.0
2023-12-13 11:00:00,85.94,86.13,85.92,86.08,17348.0,85.94,86.13,85.92,86.08,17348.0
2023-12-13 11:30:00,86.11,86.31,86.04,86.22,20852.0,86.11,86.31,86.04,86.22,20852.0
2023-12-13 12:00:00,86.2,86.2,86.16,86.18,4508.0,86.2,86.2,86.16,86.18,4508.0
2023-12-13 12:30:00,86.13,86.38,86.13,86.38,21448.0,86.13,86.38,86.13,86.38,21448.0
2023-12-13 13:00:00,86.31,86.42,86.23,86.42,16388.0,86.31,86.42,86.23,86.42,16388.0
2023-12-13 13:30:00,86.39,86.4,86.27,86.4,12548.0,86.39,86.4,86.27,86.4,12548.0
2023-12-13 14:00:00,86.68,87.73,86.68,87.64,71152.0,86.68,87.73,86.68,87.64,71152.0
2023-12-13 14:30:00,87.69,88.69,87.61,88.61,77756.0,87.69,88.69,87.61,88.61,77756.0
2023-12-13 15:00:00,88.56,89.08,88.56,88.75,92408.0,88.56,89.08,88.56,88.75,92408.0
2023-12-13 15:30:00,88.75,89.26,88.72,88.89,182956.0,88.75,89.26,88.72,88.89,182956.0
2023-12-14 09:30:00,89.59,93.2,89.07,92.9,130232.0,89.59,93.2,89.07,92.9,130232.0
2023-12-14 10:00:00,93.01,93.17,92.18,93.08,135444.0,93.01,93.17,92.18,93.08,135444.0
2023-12-14 10:30:00,93.01,93.68,92.91,93.64,60688.0,93.01,93.68,92.91,93.64,60688.0
2023-12-14 11:00:00,93.62,93.85,93.44,93.85,34880.0,93.62,93.85,93.44,93.85,34880.0
2023-12-14 11:30:00,93.78,94.44,93.68,94.4,43404.0,93.78,94.44,93.68,94.4,43404.0
2023-12-14 12:00:00,94.37,94.57,94.07,94.15,124028.0,94.37,94.57,94.07,94.15,124028.0
2023-12-14 12:30:00,94.14,94.14,93.06,93.17,60064.0,94.14,94.14,93.06,93.17,60064.0
2023-12-14 13:00:00,93.08,93.29,92.35,92.35,35788.0,93.08,93.29,92.35,92.35,35788.0
2023-12-14 13:30:00,92.34,92.41,91.25,91.5,60060.0,92.34,92.41,91.25,91.5,60060.0
2023-12-14 14:00:00,91.49,92.42,91.33,92.4,47092.0,91.49,92.42,91.33,92.4,47092.0
2023-12-14 14:30:00,92.35,92.53,92.22,92.38,36452.0,92.35,92.53,92.22,92.38,36452.0
2023-12-14 15:00:00,92.34,92.49,92.16,92.18,56560.0,92.34,92.49,92.16,92.18,56560.0
2023-12-14 15:30:00,92.13,92.35,91.8,91.81,296000.0,92.13,92.35,91.8,91.81,296000.0
2023-12-15 09:30:00,91.29,91.51,90.79,91.08,155788.0,91.29,91.51,90.79,91.08,155788.0
2023-12-15 10:00:00,91.13,91.37,90.55,91.17,51516.0,91.13,91.37,90.55,91.17,51516.0
2023-12-15 10:30:00,91.13,91.18,90.5,91.01,49752.0,91.13,91.18,90.5,91.01,49752.0
2023-12-15 11:00:00,90.95,91.06,90.57,90.75,37772.0,90.95,91.06,90.57,90.75,37772.0
2023-12-15 11:30:00,90.69,90.91,90.49,90.91,37052.0,90.69,90.91,90.49,90.91,37052.0
2023-12-15 12:00:00,90.92,91.03,90.54,90.64,17844.0,90.92,91.03,90.54,90.64,17844.0
2023-12-15 12:30:00,90.7,90.86,90.7,90.82,18540.0,90.7,90.86,90.7,90.82,18540.0
2023-12-15 13:00:00,90.85,90.96,90.57,90.96,21312.0,90.85,90.96,90.57,90.96,21312.0
2023-12-15 13:30:00,90.97,91.1,90.74,90.77,20212.0,90.97,91.1,90.74,90.77,20212.0
2023-12-15 14:00:00,90.74,90.92,90.7,90.71,17008.0,90.74,90.92,90.7,90.71,17008.0
2023-12-15 14:30:00,90.76,91.15,90.74,90.96,23576.0,90.76,91.15,90.74,90.96,23576.0
2023-12-15 15:00:00,91.02,91.18,90.9,91.08,33284.0,91.02,91.18,90.9,91.08,33284.0
2023-12-15 15:30:00,91.16,91.21,90.59,90.87,199944.0,91.16,91.21,90.59,90.87,199944.0
2023-12-18 09:30:00,90.86,91.16,90.31,90.96,26844.0,90.86,91.16,90.31,90.96,26844.0
2023-12-18 10:00:00,91.03,91.39,90.79,90.98,18384.0,91.03,91.39,90.79,90.98,18384.0
2023-12-18 10:30:00,90.99,91.26,90.83,91.17,16172.0,90.99,91.26,90.83,91.17,16172.0
2023-12-18 11:00:00,91.16,91.21,90.86,91.17,12380.0,91.16,91.21,90.86,91.17,12380.0
2023-12-18 11:30:00,91.24,91.28,91.05,91.2,13008.0,91.24,91.28,91.05,91.2,13008.0
2023-12-18 12:00:00,91.17,91.61,91.11,91.61,24764.0,91.17,91.61,91.11,91.61,24764.0
2023-12-18 12:30:00,91.67,91.92,91.52,91.91,44532.0,91.67,91.92,91.52,91.91,44532.0
2023-12-18 13:00:00,91.86,91.95,91.76,91.88,43912.0,91.86,91.95,91.76,91.88,43912.0
2023-12-18 13:30:00,91.88,92.17,91.8,91.94,33792.0,91.88,92.17,91.8,91.94,33792.0
2023-12-18 14:00:00,91.94,92.2,91.94,92.18,28512.0,91.94,92.2,91.94,92.18,28512.0
2023-12-18 14:30:00,92.29,92.29,92.03,92.24,30568.0,92.29,92.29,92.03,92.24,30568.0
2023-12-18 15:00:00,92.26,92.26,91.89,91.94,48044.0,92.26,92.26,91.89,91.94,48044.0
2023-12-18 15:30:00,91.81,91.81,91.36,91.44,84396.0,91.81,91.81,91.36,91.44,84396.0
2023-12-19 09:30:00,91.45,92.19,91.29,92.19,46280.0,91.45,92.19,91.29,92.19,46280.0
2023-12-19 10:00:00,92.47,92.99,92.47,92.7,39032.0,92.47,92.99,92.47,92.7,39032.0
2023-12-19 10:30:00,92.68,92.86,92.52,92.59,84396.0,92.68,92.86,92.52,92.59,84396.0
2023-12-19 11:00:00,92.64,92.73,92.51,92.52,71180.0,92.64,92.73,92.51,92.52,71180.0
2023-12-19 11:30:00,92.54,92.54,92.07,92.34,24792.0,92.54,92.54,92.07,92.34,24792.0
2023-12-19 12:00:00,92.31,92.39,91.8,91.87,16080.0,92.31,92.39,91.8,91.87,16080.0
2023-12-19 12:30:00,91.85,91.85,91.13,91.25,34628.0,91.85,91.85,91.13,91.25,34628.0
2023-12-19 13:00:00,91.23,91.39,90.99,90.99,22372.0,91.23,91.39,90.99,90.99,22372.0
2023-12-19 13:30:00,90.99,91.21,90.99,91.11,9272.0,90.99,91.21,90.99,91.11,9272.0
2023-12-19 14:00:00,91.18,91.26,91.12,91.26,22300.0,91.18,91.26,91.12,91.26,22300.0
2023-12-19 14:30:00,91.22,91.47,91.07,91.22,16824.0,91.22,91.47,91.07,91.22,16824.0
2023-12-19 15:00:00,91.25,91.5,91.19,91.43,29064.0,91.25,91.5,91.19,91.43,29064.0
2023-12-19 15:30:00,91.48,91.49,90.82,91.35,205048.0,91.48,91.49,90.82,91.35,205048.0
2023-12-20 09:30:00,91.42,91.42,90.06,91.17,34512.0,91.42,91.42,90.06,91.17,34512.0
2023-12-20 10:00:00,91.18,91.38,91.06,91.38,10428.0,91.18,91.38,91.06,91.38,10428.0
2023-12-20 10:30:00,91.42,91.48,91.32,91.42,9404.0,91.42,91.48,91.32,91.42,9404.0
2023-12-20 11:00:00,91.54,91.57,91.42,91.42,28360.0,91.54,91.57,91.42,91.42,28360.0
2023-12-20 11:30:00,91.44,91.44,91.17,91.26,12540.0,91.44,91.44,91.17,91.26,12540.0
2023-12-20 12:00:00,91.24,91.58,91.24,91.49,14332.0,91.24,91.58,91.24,91.49,14332.0
2023-12-20 12:30:00,91.45,91.76,91.33,91.76,14392.0,91.45,91.76,91.33,91.76,14392.0
2023-12-20 13:00:00,91.72,91.84,91.65,91.67,19412.0,91.72,91.84,91.65,91.67,19412.0
2023-12-20 13:30:00,91.67,91.71,91.45,91.51,13788.0,91.67,91.71,91.45,91.51,13788.0
2023-12-20 14:00:00,91.47,91.47,91.24,91.24,8516.0,91.47,91.47,91.24,91.24,8516.0
2023-12-20 14:30:00,91.25,91.25,90.66,90.73,10400.0,91.25,91.25,90.66,90.73,10400.0
2023-12-20 15:00:00,90.63,90.98,90.5,90.67,24512.0,90.63,90.98,90.5,90.67,24512.0
2023-12-20 15:30:00,90.72,90.72,90.05,90.11,54948.0,90.72,90.72,90.05,90.11,54948.0
2023-12-21 09:30:00,90.99,92.36,90.99,92.32,16984.0,90.99,92.36,90.99,92.32,16984.0
2023-12-21 10:00:00,92.1,92.13,91.87,92.06,12772.0,92.1,92.13,91.87,92.06,12772.0
2023-12-21 10:30:00,92.11,92.24,91.99,92.1,6292.0,92.11,92.24,91.99,92.1,6292.0
2023-12-21 11:00:00,92.16,92.25,92.08,92.25,7608.0,92.16,92.25,92.08,92.25,7608.0
2023-12-21 11:30:00,92.31,92.31,91.94,91.94,9892.0,92.31,92.31,91.94,91.94,9892.0
2023-12-21 12:00:00,91.76,91.86,91.47,91.55,9464.0,91.76,91.86,91.47,91.55,9464.0
2023-12-21 12:30:00,91.63,91.76,91.46,91.46,10600.0,91.63,91.76,91.46,91.46,10600.0
2023-12-21 13:00:00,91.52,91.56,91.33,91.54,3200.0,91.52,91.56,91.33,91.54,3200.0
2023-12-21 13:30:00,91.6,91.7,91.42,91.7,9860.0,91.6,91.7,91.42,91.7,9860.0
2023-12-21 14:00:00,91.71,91.84,91.64,91.74,8812.0,91.71,91.84,91.64,91.74,8812.0
2023-12-21 14:30:00,91.82,91.84,91.57,91.57,5256.0,91.82,91.84,91.57,91.57,5256.0
2023-12-21 15:00:00,91.74,91.83,91.62,91.82,9600.0,91.74,91.83,91.62,91.82,9600.0
2023-12-21 15:30:00,92.02,92.22,91.97,92.15,19524.0,92.02,92.22,91.97,92.15,19524.0
2023-12-22 09:30:00,92.79,93.63,92.19,93.57,25344.0,92.79,93.63,92.19,93.57,25344.0
2023-12-22 10:00:00,93.71,93.81,93.45,93.69,23284.0,93.71,93.81,93.45,93.69,23284.0
2023-12-22 10:30:00,93.71,93.76,93.43,93.52,17884.0,93.71,93.76,93.43,93.52,17884.0
2023-12-22 11:00:00,93.41,93.79,93.41,93.66,15488.0,93.41,93.79,93.41,93.66,15488.0
2023-12-22 11:30:00,93.7,93.7,93.36,93.36,25904.0,93.7,93.7,93.36,93.36,25904.0
2023-12-22 12:00:00,93.35,93.62,93.34,93.62,13484.0,93.35,93.62,93.34,93.62,13484.0
2023-12-22 12:30:00,93.62,93.7,93.53,93.53,9516.0,93.62,93.7,93.53,93.53,9516.0
2023-12-22 13:00:00,93.68,93.72,93.6,93.67,7464.0,93.68,93.72,93.6,93.67,7464.0
2023-12-22 13:30:00,93.69,93.69,93.46,93.52,14168.0,93.69,93.69,93.46,93.52,14168.0
2023-12-22 14:00:00,93.48,93.49,93.14,93.14,17352.0,93.48,93.49,93.14,93.14,17352.0
2023-12-22 14:30:00,93.18,93.53,92.99,93.53,14272.0,93.18,93.53,92.99,93.53,14272.0
2023-12-22 15:00:00,93.55,93.58,93.33,93.47,21384.0,93.55,93.58,93.33,93.47,21384.0
2023-12-22 15:30:00,93.45,93.62,93.32,93.42,84468.0,93.45,93.62,93.32,93.42,84468.0
2023-12-26 09:30:00,93.55,93.55,92.64,93.36,6892.0,93.55,93.55,92.64,93.36,6892.0
2023-12-26 10:00:00,93.77,93.77,93.47,93.55,9656.0,93.77,93.77,93.47,93.55,9656.0
2023-12-26 10:30:00,93.51,93.8,93.51,93.8,10900.0,93.51,93.8,93.51,93.8,10900.0
2023-12-26 11:00:00,93.77,94.07,93.75,94.02,14928.0,93.77,94.07,93.75,94.02,14928.0
2023-12-26 11:30:00,94.03,94.13,94.02,94.08,8136.0,94.03,94.13,94.02,94.08,8136.0
2023-12-26 12:00:00,94.08,94.36,94.0,94.27,16136.0,94.08,94.36,94.0,94.27,16136.0
2023-12-26 12:30:00,94.16,94.35,94.16,94.31,6096.0,94.16,94.35,94.16,94.31,6096.0
2023-12-26 13:00:00,94.29,94.35,94.28,94.28,3012.0,94.29,94.35,94.28,94.28,3012.0
2023-12-26 13:30:00,94.32,94.35,94.18,94.2,9060.0,94.32,94.35,94.18,94.2,9060.0
2023-12-26 14:00:00,94.11,94.22,94.1,94.22,18004.0,94.11,94.22,94.1,94.22,18004.0
2023-12-26 14:30:00,94.37,94.59,94.27,94.27,8752.0,94.37,94.59,94.27,94.27,8752.0
2023-12-26 15:00:00,94.29,94.61,94.29,94.58,11516.0,94.29,94.61,94.29,94.58,11516.0
2023-12-26 15:30:00,94.57,94.57,93.97,94.25,44716.0,94.57,94.57,93.97,94.25,44716.0
2023-12-27 09:30:00,94.24,94.59,93.85,94.46,5668.0,94.24,94.59,93.85,94.46,5668.0
2023-12-27 10:00:00,94.46,94.87,94.46,94.78,11636.0,94.46,94.87,94.46,94.78,11636.0
2023-12-27 10:30:00,94.79,94.79,94.57,94.69,8908.0,94.79,94.79,94.57,94.69,8908.0
2023-12-27 11:00:00,94.56,94.87,94.56,94.79,10652.0,94.56,94.87,94.56,94.79,10652.0
2023-12-27 11:30:00,94.72,94.92,94.68,94.92,7484.0,94.72,94.92,94.68,94.92,7484.0
2023-12-27 12:00:00,94.94,95.07,94.91,95.0,11352.0,94.94,95.07,94.91,95.0,11352.0
2023-12-27 12:30:00,95.04,95.04,94.75,94.89,12872.0,95.04,95.04,94.75,94.89,12872.0
2023-12-27 13:00:00,94.95,95.22,94.95,95.21,13016.0,94.95,95.22,94.95,95.21,13016.0
2023-12-27 13:30:00,95.19,95.28,95.0,95.0,11848.0,95.19,95.28,95.0,95.0,11848.0
2023-12-27 14:00:00,94.98,95.05,94.79,94.97,10784.0,94.98,95.05,94.79,94.97,10784.0
2023-12-27 14:30:00,95.03,95.03,94.89,94.92,14168.0,95.03,95.03,94.89,94.92,14168.0
2023-12-27 15:00:00,94.94,95.01,94.81,94.85,18620.0,94.94,95.01,94.81,94.85,18620.0
2023-12-27 15:30:00,94.86,95.02,94.51,95.02,71948.0,94.86,95.02,94.51,95.02,71948.0
2023-12-28 09:30:00,94.9,95.4,94.9,95.4,8084.0,94.9,95.4,94.9,95.4,8084.0
2023-12-28 10:00:00,95.54,95.61,95.5,95.51,3912.0,95.54,95.61,95.5,95.51,3912.0
2023-12-28 10:30:00,95.44,95.51,95.27,95.27,5708.0,95.44,95.51,95.27,95.27,5708.0
2023-12-28 11:00:00,95.22,95.53,95.2,95.53,15336.0,95.22,95.53,95.2,95.53,15336.0
2023-12-28 11:30:00,95.58,95.63,95.3,95.35,7676.0,95.58,95.63,95.3,95.35,7676.0
2023-12-28 12:00:00,95.42,95.51,95.21,95.28,11060.0,95.42,95.51,95.21,95.28,11060.0
2023-12-28 12:30:00,95.31,95.35,95.29,95.29,4136.0,95.31,95.35,95.29,95.29,4136.0
2023-12-28 13:00:00,95.27,95.27,95.05,95.24,6512.0,95.27,95.27,95.05,95.24,6512.0
2023-12-28 13:30:00,95.19,95.19,95.02,95.08,11360.0,95.19,95.19,95.02,95.08,11360.0
2023-12-28 14:00:00,94.98,95.22,94.98,95.22,2940.0,94.98,95.22,94.98,95.22,2940.0
2023-12-28 14:30:00,95.26,95.27,94.98,94.98,8648.0,95.26,95.27,94.98,94.98,8648.0
2023-12-28 15:00:00,94.98,94.98,94.86,94.9,8448.0,94.98,94.98,94.86,94.9,8448.0
2023-12-28 15:30:00,94.94,95.06,94.73,94.95,66980.0,94.94,95.06,94.73,94.95,66980.0
2023-12-29 09:30:00,94.42,95.13,94.03,95.1,8540.0,94.42,95.13,94.03,95.1,8540.0
2023-12-29 10:00:00,94.75,95.07,94.75,95.03,5016.0,94.75,95.07,94.75,95.03,5016.0
2023-12-29 10:30:00,95.02,95.02,94.78,94.88,8920.0,95.02,95.02,94.78,94.88,8920.0
2023-12-29 11:00:00,94.93,95.04,94.66,94.66,6652.0,94.93,95.04,94.66,94.66,6652.0
2023-12-29 11:30:00,94.43,94.66,94.38,94.66,4696.0,94.43,94.66,94.38,94.66,4696.0
2023-12-29 12:00:00,94.51,94.51,94.36,94.38,8804.0,94.51,94.51,94.36,94.38,8804.0
2023-12-29 12:30:00,94.36,94.6,94.29,94.6,5652.0,94.36,94.6,94.29,94.6,5652.0
2023-12-29 13:00:00,94.51,94.57,94.5,94.52,4676.0,94.51,94.57,94.5,94.52,4676.0
2023-12-29 13:30:00,94.66,94.74,94.53,94.6,4000.0,94.66,94.74,94.53,94.6,4000.0
2023-12-29 14:00:00,94.61,94.74,94.58,94.74,3628.0,94.61,94.74,94.58,94.74,3628.0
2023-12-29 14:30:00,94.71,94.73,94.65,94.68,6420.0,94.71,94.73,94.65,94.68,6420.0
2023-12-29 15:00:00,94.64,94.73,94.58,94.7,9584.0,94.64,94.73,94.58,94.7,9584.0
2023-12-29 15:30:00,94.69,94.72,94.41,94.64,68948.0,94.69,94.72,94.41,94.64,68948.0
2024-01-02 09:30:00,93.52,95.05,93.52,95.05,60728.0,93.52,95.05,93.52,95.05,60728.0
2024-01-02 10:00:00,94.92,95.24,94.4,94.4,9240.0,94.92,95.24,94.4,94.4,9240.0
2024-01-02 10:30:00,94.45,94.45,93.88,93.92,15596.0,94.45,94.45,93.88,93.92,15596.0
2024-01-02 11:00:00,94.08,94.09,93.76,93.8,6828.0,94.08,94.09,93.76,93.8,6828.0
2024-01-02 11:30:00,93.73,93.86,93.56,93.86,11700.0,93.73,93.86,93.56,93.86,11700.0
2024-01-02 12:00:00,93.72,93.94,93.68,93.82,6852.0,93.72,93.94,93.68,93.82,6852.0
2024-01-02 12:30:00,93.95,94.09,93.91,93.95,3996.0,93.95,94.09,93.91,93.95,3996.0
2024-01-02 13:00:00,93.91,93.92,93.69,93.71,3696.0,93.91,93.92,93.69,93.71,3696.0
2024-01-02 13:30:00,93.64,93.71,93.41,93.41,7432.0,93.64,93.71,93.41,93.41,7432.0
2024-01-02 14:00:00,93.44,93.55,93.3,93.34,17732.0,93.44,93.55,93.3,93.34,17732.0
2024-01-02 14:30:00,93.31,93.31,93.19,93.22,4328.0,93.31,93.31,93.19,93.22,4328.0
2024-01-02 15:00:00,93.21,93.29,93.07,93.18,11212.0,93.21,93.29,93.07,93.18,11212.0
2024-01-02 15:30:00,93.26,93.47,92.98,93.29,60392.0,93.26,93.47,92.98,93.29,60392.0
2024-01-03 09:30:00,92.89,92.89,91.5,91.85,20356.0,92.89,92.89,91.5,91.85,20356.0
2024-01-03 10:00:00,91.83,91.85,90.87,90.95,33608.0,91.83,91.85,90.87,90.95,33608.0
2024-01-03 10:30:00,90.95,91.02,90.8,91.01,9052.0,90.95,91.02,90.8,91.01,9052.0
2024-01-03 11:00:00,91.11,91.4,91.06,91.39,15424.0,91.11,91.4,91.06,91.39,15424.0
2024-01-03 11:30:00,91.34,91.42,91.22,91.4,8176.0,91.34,91.42,91.22,91.4,8176.0
2024-01-03 12:00:00,91.34,91.37,91.17,91.31,23796.0,91.34,91.37,91.17,91.31,23796.0
2024-01-03 12:30:00,91.33,91.43,91.2,91.42,9168.0,91.33,91.43,91.2,91.42,9168.0
2024-01-03 13:00:00,91.39,91.43,91.34,91.43,1636.0,91.39,91.43,91.34,91.43,1636.0
2024-01-03 13:30:00,91.37,91.39,91.21,91.21,4636.0,91.37,91.39,91.21,91.21,4636.0
2024-01-03 14:00:00,91.23,91.71,91.14,91.71,19984.0,91.23,91.71,91.14,91.71,19984.0
2024-01-03 14:30:00,91.72,91.72,91.22,91.22,6328.0,91.72,91.72,91.22,91.22,6328.0
2024-01-03 15:00:00,91.24,91.27,90.61,90.77,55340.0,91.24,91.27,90.61,90.77,55340.0
2024-01-03 15:30:00,90.84,91.06,90.71,90.92,70680.0,90.84,91.06,90.71,90.92,70680.0
2024-01-04 09:30:00,90.81,91.55,90.72,91.24,17052.0,90.81,91.55,90.72,91.24,17052.0
2024-01-04 10:00:00,91.42,91.6,91.39,91.56,4884.0,91.42,91.6,91.39,91.56,4884.0
2024-01-04 10:30:00,91.5,91.67,91.35,91.35,7408.0,91.5,91.67,91.35,91.35,7408.0
2024-01-04 11:00:00,91.41,91.66,91.41,91.66,7180.0,91.41,91.66,91.41,91.66,7180.0
2024-01-04 11:30:00,91.61,91.61,91.42,91.54,6312.0,91.61,91.61,91.42,91.54,6312.0
2024-01-04 12:00:00,91.59,91.71,91.39,91.63,13724.0,91.59,91.71,91.39,91.63,13724.0
2024-01-04 12:30:00,91.61,91.73,91.34,91.73,10080.0,91.61,91.73,91.34,91.73,10080.0
2024-01-04 13:00:00,91.77,91.87,91.72,91.81,6400.0,91.77,91.87,91.72,91.81,6400.0
2024-01-04 13:30:00,91.8,91.9,91.71,91.72,10448.0,91.8,91.9,91.71,91.72,10448.0
2024-01-04 14:00:00,91.66,91.71,91.6,91.63,3832.0,91.66,91.71,91.6,91.63,3832.0
2024-01-04 14:30:00,91.63,91.94,91.63,91.92,6976.0,91.63,91.94,91.63,91.92,6976.0
2024-01-04 15:00:00,91.83,91.92,91.5,91.63,37196.0,91.83,91.92,91.5,91.63,37196.0
2024-01-04 15:30:00,91.65,91.67,91.29,91.47,33156.0,91.65,91.67,91.29,91.47,33156.0
2024-01-05 09:30:00,91.44,91.76,91.12,91.29,21816.0,91.44,91.76,91.12,91.29,21816.0
2024-01-05 10:00:00,91.42,92.07,91.42,91.8,19816.0,91.42,92.07,91.42,91.8,19816.0
2024-01-05 10:30:00,91.94,92.09,91.78,91.83,9644.0,91.94,92.09,91.78,91.83,9644.0
2024-01-05 11:00:00,91.78,91.87,91.53,91.53,8632.0,91.78,91.87,91.53,91.53,8632.0
2024-01-05 11:30:00,91.52,91.53,91.35,91.4,17068.0,91.52,91.53,91.35,91.4,17068.0
2024-01-05 12:00:00,91.34,91.47,91.24,91.31,16452.0,91.34,91.47,91.24,91.31,16452.0
2024-01-05 12:30:00,91.26,91.54,91.16,91.43,10948.0,91.26,91.54,91.16,91.43,10948.0
2024-01-05 13:00:00,91.36,91.42,91.23,91.38,29596.0,91.36,91.42,91.23,91.38,29596.0
2024-01-05 13:30:00,91.51,91.83,91.5,91.83,4000.0,91.51,91.83,91.5,91.83,4000.0
2024-01-05 14:00:00,91.85,92.01,91.85,91.86,10996.0,91.85,92.01,91.85,91.86,10996.0
2024-01-05 14:30:00,91.9,91.9,91.54,91.55,16568.0,91.9,91.9,91.54,91.55,16568.0
2024-01-05 15:00:00,91.48,91.66,91.42,91.57,15984.0,91.48,91.66,91.42,91.57,15984.0
2024-01-05 15:30:00,91.61,91.91,91.47,91.51,42120.0,91.61,91.91,91.47,91.51,42120.0
2024-01-08 09:30:00,91.38,92.13,91.38,92.13,13140.0,91.38,92.13,91.38,92.13,13140.0
2024-01-08 10:00:00,92.01,92.11,91.74,91.88,21876.0,92.01,92.11,91.74,91.88,21876.0
2024-01-08 10:30:00,92.09,92.26,91.99,92.21,25052.0,92.09,92.26,91.99,92.21,25052.0
2024-01-08 11:00:00,92.07,92.76,92.07,92.76,14192.0,92.07,92.76,92.07,92.76,14192.0
2024-01-08 11:30:00,92.67,93.08,92.66,92.98,18676.0,92.67,93.08,92.66,92.98,18676.0
2024-01-08 12:00:00,92.99,93.09,92.86,92.88,9684.0,92.99,93.09,92.86,92.88,9684.0
2024-01-08 12:30:00,93.05,93.05,92.69,92.82,11044.0,93.05,93.05,92.69,92.82,11044.0
2024-01-08 13:00:00,92.78,92.86,92.74,92.84,5600.0,92.78,92.86,92.74,92.84,5600.0
2024-01-08 13:30:00,92.86,92.86,92.61,92.76,7304.0,92.86,92.86,92.61,92.76,7304.0
2024-01-08 14:00:00,92.68,92.87,92.68,92.87,14804.0,92.68,92.87,92.68,92.87,14804.0
2024-01-08 14:30:00,92.92,93.0,92.91,92.97,5600.0,92.92,93.0,92.91,92.97,5600.0
2024-01-08 15:00:00,93.16,93.2,93.01,93.1,30796.0,93.16,93.2,93.01,93.1,30796.0
2024-01-08 15:30:00,93.09,93.42,93.02,93.39,86340.0,93.09,93.42,93.02,93.39,86340.0
2024-01-09 09:30:00,92.88,94.27,92.69,93.96,32716.0,92.88,94.27,92.69,93.96,32716.0
2024-01-09 10:00:00,93.76,94.35,93.75,93.79,60408.0,93.76,94.35,93.75,93.79,60408.0
2024-01-09 10:30:00,93.95,94.26,93.95,94.13,11600.0,93.95,94.26,93.95,94.13,11600.0
2024-01-09 11:00:00,93.98,94.11,93.92,94.0,7260.0,93.98,94.11,93.92,94.0,7260.0
2024-01-09 11:30:00,93.97,94.03,93.59,93.61,12608.0,93.97,94.03,93.59,93.61,12608.0
2024-01-09 12:00:00,93.6,93.6,93.2,93.4,29896.0,93.6,93.6,93.2,93.4,29896.0
2024-01-09 12:30:00,93.43,93.53,93.28,93.44,13676.0,93.43,93.53,93.28,93.44,13676.0
2024-01-09 13:00:00,93.36,93.47,92.92,92.92,8200.0,93.36,93.47,92.92,92.92,8200.0
2024-01-09 13:30:00,92.87,93.17,92.77,93.17,13152.0,92.87,93.17,92.77,93.17,13152.0
2024-01-09 14:00:00,93.0,93.09,92.49,92.5,30572.0,93.0,93.09,92.49,92.5,30572.0
2024-01-09 14:30:00,92.48,92.68,92.2,92.38,195324.0,92.48,92.68,92.2,92.38,195324.0
2024-01-09 15:00:00,92.38,92.64,92.21,92.41,82172.0,92.38,92.64,92.21,92.41,82172.0
2024-01-09 15:30:00,92.45,92.89,92.39,92.78,199760.0,92.45,92.89,92.39,92.78,199760.0
2024-01-10 09:30:00,92.5,95.21,92.3,94.53,179004.0,92.5,95.21,92.3,94.53,179004.0
2024-01-10 10:00:00,94.64,94.74,94.23,94.47,11072.0,94.64,94.74,94.23,94.47,11072.0
2024-01-10 10:30:00,94.53,95.14,94.29,95.06,31704.0,94.53,95.14,94.29,95.06,31704.0
2024-01-10 11:00:00,95.08,95.43,94.93,95.33,38148.0,95.08,95.43,94.93,95.33,38148.0
2024-01-10 11:30:00,95.39,95.92,95.39,95.72,15220.0,95.39,95.92,95.39,95.72,15220.0
2024-01-10 12:00:00,95.92,96.19,95.8,95.96,66508.0,95.92,96.19,95.8,95.96,66508.0
2024-01-10 12:30:00,95.95,96.13,95.77,95.91,11756.0,95.95,96.13,95.77,95.91,11756.0
2024-01-10 13:00:00,95.89,96.05,95.74,96.05,18204.0,95.89,96.05,95.74,96.05,18204.0
2024-01-10 13:30:00,96.01,96.01,95.7,95.73,8220.0,96.01,96.01,95.7,95.73,8220.0
2024-01-10 14:00:00,95.67,95.67,95.42,95.61,9296.0,95.67,95.67,95.42,95.61,9296.0
2024-01-10 14:30:00,95.74,95.74,95.52,95.62,11636.0,95.74,95.74,95.52,95.62,11636.0
2024-01-10 15:00:00,95.61,95.86,95.49,95.73,71568.0,95.61,95.86,95.49,95.73,71568.0
2024-01-10 15:30:00,95.83,96.24,95.79,96.21,91512.0,95.83,96.24,95.79,96.21,91512.0
2024-01-11 09:30:00,96.09,96.11,95.02,96.08,12280.0,96.09,96.11,95.02,96.08,12280.0
2024-01-11 10:00:00,96.06,96.1,95.76,95.76,37872.0,96.06,96.1,95.76,95.76,37872.0
2024-01-11 10:30:00,95.78,95.92,95.53,95.65,12952.0,95.78,95.92,95.53,95.65,12952.0
2024-01-11 11:00:00,95.57,95.68,95.0,95.11,23952.0,95.57,95.68,95.0,95.11,23952.0
2024-01-11 11:30:00,95.1,95.1,94.76,94.95,8032.0,95.1,95.1,94.76,94.95,8032.0
2024-01-11 12:00:00,94.89,95.36,94.89,95.34,8792.0,94.89,95.36,94.89,95.34,8792.0
2024-01-11 12:30:00,95.16,95.47,95.0,95.47,27436.0,95.16,95.47,95.0,95.47,27436.0
2024-01-11 13:00:00,95.41,95.7,95.41,95.62,16492.0,95.41,95.7,95.41,95.62,16492.0
2024-01-11 13:30:00,95.64,95.89,95.58,95.89,6244.0,95.64,95.89,95.58,95.89,6244.0
2024-01-11 14:00:00,95.83,95.98,95.61,95.77,9052.0,95.83,95.98,95.61,95.77,9052.0
2024-01-11 14:30:00,95.83,95.83,95.5,95.53,3200.0,95.83,95.83,95.5,95.53,3200.0
2024-01-11 15:00:00,95.54,95.54,95.03,95.15,7900.0,95.54,95.54,95.03,95.15,7900.0
2024-01-11 15:30:00,95.04,95.24,94.98,95.22,70956.0,95.04,95.24,94.98,95.22,70956.0
2024-01-12 09:30:00,96.08,96.88,95.81,95.99,37460.0,96.08,96.88,95.81,95.99,37460.0
2024-01-12 10:00:00,95.94,96.01,95.7,95.93,29256.0,95.94,96.01,95.7,95.93,29256.0
2024-01-12 10:30:00,95.97,96.01,95.7,95.7,14156.0,95.97,96.01,95.7,95.7,14156.0
2024-01-12 11:00:00,95.79,96.06,95.73,96.06,6984.0,95.79,96.06,95.73,96.06,6984.0
2024-01-12 11:30:00,96.06,96.06,95.73,95.81,9784.0,96.06,96.06,95.73,95.81,9784.0
2024-01-12 12:00:00,95.81,95.88,95.67,95.76,8100.0,95.81,95.88,95.67,95.76,8100.0
2024-01-12 12:30:00,95.88,95.96,95.66,95.76,19764.0,95.88,95.96,95.66,95.76,19764.0
2024-01-12 13:00:00,95.81,95.95,95.77,95.78,12152.0,95.81,95.95,95.77,95.78,12152.0
2024-01-12 13:30:00,95.79,95.79,95.57,95.64,9568.0,95.79,95.79,95.57,95.64,9568.0
2024-01-12 14:00:00,95.64,95.82,95.61,95.82,16132.0,95.64,95.82,95.61,95.82,16132.0
2024-01-12 14:30:00,95.66,95.67,95.57,95.6,5200.0,95.66,95.67,95.57,95.6,5200.0
2024-01-12 15:00:00,95.55,95.69,95.55,95.62,14696.0,95.55,95.69,95.55,95.62,14696.0
2024-01-12 15:30:00,95.72,95.99,95.7,95.89,47832.0,95.72,95.99,95.7,95.89,47832.0
2024-01-16 09:30:00,95.31,95.48,94.42,94.79,36928.0,95.31,95.48,94.42,94.79,36928.0
2024-01-16 10:00:00,95.05,95.27,94.93,95.01,14204.0,95.05,95.27,94.93,95.01,14204.0
2024-01-16 10:30:00,94.92,95.14,94.86,94.86,16448.0,94.92,95.14,94.86,94.86,16448.0
2024-01-16 11:00:00,94.84,95.25,94.58,94.69,51136.0,94.84,95.25,94.58,94.69,51136.0
2024-01-16 11:30:00,94.6,94.7,94.42,94.42,13392.0,94.6,94.7,94.42,94.42,13392.0
2024-01-16 12:00:00,94.46,94.57,94.03,94.39,53512.0,94.46,94.57,94.03,94.39,53512.0
2024-01-16 12:30:00,94.36,94.96,94.24,94.96,24368.0,94.36,94.96,94.24,94.96,24368.0
2024-01-16 13:00:00,94.95,95.34,94.82,95.3,33412.0,94.95,95.34,94.82,95.3,33412.0
2024-01-16 13:30:00,95.3,95.43,95.23,95.31,12340.0,95.3,95.43,95.23,95.31,12340.0
2024-01-16 14:00:00,95.33,95.49,95.26,95.49,21112.0,95.33,95.49,95.26,95.49,21112.0
2024-01-16 14:30:00,95.41,95.55,95.33,95.49,16956.0,95.41,95.55,95.33,95.49,16956.0
2024-01-16 15:00:00,95.56,95.62,95.42,95.6,14372.0,95.56,95.62,95.42,95.6,14372.0
2024-01-16 15:30:00,95.64,95.75,95.39,95.7,83388.0,95.64,95.75,95.39,95.7,83388.0
2024-01-17 09:30:00,94.58,95.97,93.54,94.72,30448.0,94.58,95.97,93.54,94.72,30448.0
2024-01-17 10:00:00,94.67,95.27,94.65,95.05,16640.0,94.67,95.27,94.65,95.05,16640.0
2024-01-17 10:30:00,95.01,95.18,94.91,95.0,9380.0,95.01,95.18,94.91,95.0,9380.0
2024-01-17 11:00:00,95.12,95.3,94.88,95.11,15868.0,95.12,95.3,94.88,95.11,15868.0
2024-01-17 11:30:00,95.09,95.19,95.05,95.1,31212.0,95.09,95.19,95.05,95.1,31212.0
2024-01-17 12:00:00,95.17,95.2,94.88,95.2,38848.0,95.17,95.2,94.88,95.2,38848.0
2024-01-17 12:30:00,95.1,95.1,94.62,94.86,10996.0,95.1,95.1,94.62,94.86,10996.0
2024-01-17 13:00:00,94.7,94.7,94.41,94.41,7036.0,94.7,94.7,94.41,94.41,7036.0
2024-01-17 13:30:00,94.41,94.44,94.22,94.38,10724.0,94.41,94.44,94.22,94.38,10724.0
2024-01-17 14:00:00,94.38,94.41,94.25,94.27,4864.0,94.38,94.41,94.25,94.27,4864.0
2024-01-17 14:30:00,94.24,94.41,94.12,94.41,6944.0,94.24,94.41,94.12,94.41,6944.0
2024-01-17 15:00:00,94.34,94.41,94.26,94.36,5768.0,94.34,94.41,94.26,94.36,5768.0
2024-01-17 15:30:00,94.3,94.75,94.2,94.66,36340.0,94.3,94.75,94.2,94.66,36340.0
2024-01-18 09:30:00,94.7,95.67,94.7,95.66,54232.0,94.7,95.67,94.7,95.66,54232.0
2024-01-18 10:00:00,95.64,95.87,95.41,95.54,6760.0,95.64,95.87,95.41,95.54,6760.0
2024-01-18 10:30:00,95.5,95.77,95.5,95.77,15220.0,95.5,95.77,95.5,95.77,15220.0
2024-01-18 11:00:00,95.64,95.83,95.63,95.82,18576.0,95.64,95.83,95.63,95.82,18576.0
2024-01-18 11:30:00,95.83,95.92,95.76,95.79,11172.0,95.83,95.92,95.76,95.79,11172.0
2024-01-18 12:00:00,95.79,96.01,95.78,95.94,21348.0,95.79,96.01,95.78,95.94,21348.0
2024-01-18 12:30:00,95.94,96.03,95.93,95.94,3828.0,95.94,96.03,95.93,95.94,3828.0
2024-01-18 13:00:00,95.92,96.1,95.75,96.1,29228.0,95.92,96.1,95.75,96.1,29228.0
2024-01-18 13:30:00,96.16,96.51,96.16,96.51,8100.0,96.16,96.51,96.16,96.51,8100.0
2024-01-18 14:00:00,96.36,96.47,96.3,96.44,19632.0,96.36,96.47,96.3,96.44,19632.0
2024-01-18 14:30:00,96.51,96.51,96.21,96.38,15232.0,96.51,96.51,96.21,96.38,15232.0
2024-01-18 15:00:00,96.4,96.61,96.38,96.53,17332.0,96.4,96.61,96.38,96.53,17332.0
2024-01-18 15:30:00,96.58,96.78,96.36,96.46,127188.0,96.58,96.78,96.36,96.46,127188.0
2024-01-19 09:30:00,96.53,96.53,95.66,96.33,123232.0,96.53,96.53,95.66,96.33,123232.0
2024-01-19 10:00:00,96.38,96.68,95.85,96.14,43460.0,96.38,96.68,95.85,96.14,43460.0
2024-01-19 10:30:00,96.22,96.36,96.0,96.06,26492.0,96.22,96.36,96.0,96.06,26492.0
2024-01-19 11:00:00,96.0,96.14,96.0,96.05,22284.0,96.0,96.14,96.0,96.05,22284.0
2024-01-19 11:30:00,96.0,96.03,95.75,95.75,160536.0,96.0,96.03,95.75,95.75,160536.0
2024-01-19 12:00:00,95.84,96.27,95.65,96.27,15756.0,95.84,96.27,95.65,96.27,15756.0
2024-01-19 12:30:00,96.31,96.49,96.29,96.39,9324.0,96.31,96.49,96.29,96.39,9324.0
2024-01-19 13:00:00,96.46,96.72,96.39,96.7,5600.0,96.46,96.72,96.39,96.7,5600.0
2024-01-19 13:30:00,96.7,96.76,96.57,96.62,8312.0,96.7,96.76,96.57,96.62,8312.0
2024-01-19 14:00:00,96.57,96.97,96.51,96.83,23008.0,96.57,96.97,96.51,96.83,23008.0
2024-01-19 14:30:00,96.89,96.89,96.67,96.7,8104.0,96.89,96.89,96.67,96.7,8104.0
2024-01-19 15:00:00,96.7,96.83,96.66,96.78,35420.0,96.7,96.83,96.66,96.78,35420.0
2024-01-19 15:30:00,96.83,96.92,96.6,96.92,228572.0,96.83,96.92,96.6,96.92,228572.0
2024-01-22 09:30:00,97.8,98.24,97.58,97.81,9132.0,97.8,98.24,97.58,97.81,9132.0
2024-01-22 10:00:00,97.3,98.16,97.3,98.12,23488.0,97.3,98.16,97.3,98.12,23488.0
2024-01-22 10:30:00,98.12,98.35,97.71,97.71,13732.0,98.12,98.35,97.71,97.71,13732.0
2024-01-22 11:00:00,97.52,97.73,97.34,97.73,18228.0,97.52,97.73,97.34,97.73,18228.0
2024-01-22 11:30:00,97.66,97.79,97.38,97.46,19696.0,97.66,97.79,97.38,97.46,19696.0
2024-01-22 12:00:00,97.48,97.63,97.43,97.63,8388.0,97.48,97.63,97.43,97.63,8388.0
2024-01-22 12:30:00,97.64,97.65,97.41,97.41,21204.0,97.64,97.65,97.41,97.41,21204.0
2024-01-22 13:00:00,97.4,97.51,97.36,97.36,13232.0,97.4,97.51,97.36,97.36,13232.0
2024-01-22 13:30:00,97.38,97.38,97.21,97.29,6896.0,97.38,97.38,97.21,97.29,6896.0
2024-01-22 14:00:00,97.29,97.57,97.29,97.55,32524.0,97.29,97.57,97.29,97.55,32524.0
2024-01-22 14:30:00,97.52,97.59,97.51,97.59,10584.0,97.52,97.59,97.51,97.59,10584.0
2024-01-22 15:00:00,97.59,97.75,97.33,97.41,27700.0,97.59,97.75,97.33,97.41,27700.0
2024-01-22 15:30:00,97.41,97.45,96.99,96.99,117860.0,97.41,97.45,96.99,96.99,117860.0
2024-01-23 09:30:00,97.15,97.15,96.3,96.31,123048.0,97.15,97.15,96.3,96.31,123048.0
2024-01-23 10:00:00,96.35,96.4,96.0,96.23,10500.0,96.35,96.4,96.0,96.23,10500.0
2024-01-23 10:30:00,96.17,96.17,95.9,96.0,10088.0,96.17,96.17,95.9,96.0,10088.0
2024-01-23 11:00:00,96.0,96.13,95.86,95.88,7804.0,96.0,96.13,95.86,95.88,7804.0
2024-01-23 11:30:00,95.93,96.11,95.93,96.11,5880.0,95.93,96.11,95.93,96.11,5880.0
2024-01-23 12:00:00,96.12,96.5,96.12,96.5,5200.0,96.12,96.5,96.12,96.5,5200.0
2024-01-23 12:30:00,96.5,96.57,96.39,96.57,12432.0,96.5,96.57,96.39,96.57,12432.0
2024-01-23 13:00:00,96.5,96.58,96.47,96.47,3620.0,96.5,96.58,96.47,96.47,3620.0
2024-01-23 13:30:00,96.45,96.58,96.44,96.57,11852.0,96.45,96.58,96.44,96.57,11852.0
2024-01-23 14:00:00,96.53,96.64,96.51,96.59,4096.0,96.53,96.64,96.51,96.59,4096.0
2024-01-23 14:30:00,96.58,96.85,96.58,96.85,7256.0,96.58,96.85,96.58,96.85,7256.0
2024-01-23 15:00:00,96.82,97.03,96.74,96.99,8988.0,96.82,97.03,96.74,96.99,8988.0
2024-01-23 15:30:00,96.92,96.92,96.61,96.66,62944.0,96.92,96.92,96.61,96.66,62944.0
2024-01-24 09:30:00,96.92,97.7,96.39,96.39,22492.0,96.92,97.7,96.39,96.39,22492.0
2024-01-24 10:00:00,96.33,96.33,95.7,95.74,13408.0,96.33,96.33,95.7,95.74,13408.0
2024-01-24 10:30:00,95.74,96.01,95.47,95.87,17888.0,95.74,96.01,95.47,95.87,17888.0
2024-01-24 11:00:00,95.74,95.94,95.51,95.9,54136.0,95.74,95.94,95.51,95.9,54136.0
2024-01-24 11:30:00,95.94,95.94,95.64,95.75,9732.0,95.94,95.94,95.64,95.75,9732.0
2024-01-24 12:00:00,95.78,95.82,95.67,95.67,17320.0,95.78,95.82,95.67,95.67,17320.0
2024-01-24 12:30:00,95.77,95.91,95.7,95.76,16852.0,95.77,95.91,95.7,95.76,16852.0
2024-01-24 13:00:00,95.82,95.82,95.37,95.4,32400.0,95.82,95.82,95.37,95.4,32400.0
2024-01-24 13:30:00,95.36,95.36,95.2,95.28,9796.0,95.36,95.36,95.2,95.28,9796.0
2024-01-24 14:00:00,95.5,95.57,95.38,95.55,13168.0,95.5,95.57,95.38,95.55,13168.0
2024-01-24 14:30:00,95.5,95.71,95.35,95.67,14444.0,95.5,95.71,95.35,95.67,14444.0
2024-01-24 15:00:00,95.64,95.77,95.3,95.31,13284.0,95.64,95.77,95.3,95.31,13284.0
2024-01-24 15:30:00,95.27,95.32,94.79,94.98,164180.0,95.27,95.32,94.79,94.98,164180.0
2024-01-25 09:30:00,96.06,96.21,95.35,95.42,16340.0,96.06,96.21,95.35,95.42,16340.0
2024-01-25 10:00:00,95.45,95.45,94.52,94.59,37292.0,95.45,95.45,94.52,94.59,37292.0
2024-01-25 10:30:00,94.65,94.92,94.63,94.92,11148.0,94.65,94.92,94.63,94.92,11148.0
2024-01-25 11:00:00,94.74,94.89,94.66,94.66,22324.0,94.74,94.89,94.66,94.66,22324.0
2024-01-25 11:30:00,94.66,94.87,94.54,94.58,9772.0,94.66,94.87,94.54,94.58,9772.0
2024-01-25 12:00:00,94.58,94.78,94.57,94.78,22640.0,94.58,94.78,94.57,94.78,22640.0
2024-01-25 12:30:00,94.74,94.82,94.67,94.8,9524.0,94.74,94.82,94.67,94.8,9524.0
2024-01-25 13:00:00,94.86,94.88,94.57,94.61,9060.0,94.86,94.88,94.57,94.61,9060.0
2024-01-25 13:30:00,94.44,94.66,94.43,94.66,10480.0,94.44,94.66,94.43,94.66,10480.0
2024-01-25 14:00:00,94.51,94.66,94.49,94.64,5288.0,94.51,94.66,94.49,94.64,5288.0
2024-01-25 14:30:00,94.71,94.78,94.53,94.58,9824.0,94.71,94.78,94.53,94.58,9824.0
2024-01-25 15:00:00,94.62,94.7,94.55,94.63,10144.0,94.62,94.7,94.55,94.63,10144.0
2024-01-25 15:30:00,94.65,94.85,94.62,94.81,86892.0,94.65,94.85,94.62,94.81,86892.0
2024-01-26 09:30:00,94.75,94.75,93.74,93.87,40876.0,94.75,94.75,93.74,93.87,40876.0
2024-01-26 10:00:00,93.95,94.1,93.72,93.98,33708.0,93.95,94.1,93.72,93.98,33708.0
2024-01-26 10:30:00,93.98,94.18,93.92,94.11,64572.0,93.98,94.18,93.92,94.11,64572.0
2024-01-26 11:00:00,94.1,94.16,93.8,93.83,73288.0,94.1,94.16,93.8,93.83,73288.0
2024-01-26 11:30:00,93.83,93.83,93.41,93.51,27304.0,93.83,93.83,93.41,93.51,27304.0
2024-01-26 12:00:00,93.51,93.51,93.1,93.14,33820.0,93.51,93.51,93.1,93.14,33820.0
2024-01-26 12:30:00,93.13,93.13,92.82,92.89,22452.0,93.13,93.13,92.82,92.89,22452.0
2024-01-26 13:00:00,92.87,93.02,92.86,93.0,33808.0,92.87,93.02,92.86,93.0,33808.0
2024-01-26 13:30:00,93.0,93.39,92.95,93.37,57436.0,93.0,93.39,92.95,93.37,57436.0
2024-01-26 14:00:00,93.37,93.46,93.27,93.3,31952.0,93.37,93.46,93.27,93.3,31952.0
2024-01-26 14:30:00,93.26,93.38,93.16,93.3,36956.0,93.26,93.38,93.16,93.3,36956.0
2024-01-26 15:00:00,93.31,93.31,92.9,92.96,38336.0,93.31,93.31,92.9,92.96,38336.0
2024-01-26 15:30:00,93.0,93.21,92.86,93.15,155444.0,93.0,93.21,92.86,93.15,155444.0
2024-01-29 09:30:00,92.73,93.12,92.15,93.03,70648.0,92.73,93.12,92.15,93.03,70648.0
2024-01-29 10:00:00,93.03,93.41,92.89,93.02,73656.0,93.03,93.41,92.89,93.02,73656.0
2024-01-29 10:30:00,92.82,93.5,92.82,93.36,16028.0,92.82,93.5,92.82,93.36,16028.0
2024-01-29 11:00:00,93.29,93.53,93.25,93.53,23060.0,93.29,93.53,93.25,93.53,23060.0
2024-01-29 11:30:00,93.72,93.89,93.72,93.82,5752.0,93.72,93.89,93.72,93.82,5752.0
2024-01-29 12:00:00,93.8,93.84,93.71,93.84,17928.0,93.8,93.84,93.71,93.84,17928.0
2024-01-29 12:30:00,93.89,94.1,93.85,94.06,8316.0,93.89,94.1,93.85,94.06,8316.0
2024-01-29 13:00:00,94.01,94.13,93.98,94.13,4040.0,94.01,94.13,93.98,94.13,4040.0
2024-01-29 13:30:00,94.2,94.21,94.07,94.07,6848.0,94.2,94.21,94.07,94.07,6848.0
2024-01-29 14:00:00,94.07,94.2,94.03,94.03,15336.0,94.07,94.2,94.03,94.03,15336.0
2024-01-29 14:30:00,94.04,94.1,93.93,93.99,15684.0,94.04,94.1,93.93,93.99,15684.0
2024-01-29 15:00:00,94.0,94.7,94.0,94.68,22916.0,94.0,94.7,94.0,94.68,22916.0
2024-01-29 15:30:00,94.8,94.83,94.34,94.51,59588.0,94.8,94.83,94.34,94.51,59588.0
2024-01-30 09:30:00,94.44,95.57,93.87,95.57,48744.0,94.44,95.57,93.87,95.57,48744.0
2024-01-30 10:00:00,95.01,95.19,94.39,94.59,34020.0,95.01,95.19,94.39,94.59,34020.0
2024-01-30 10:30:00,94.61,94.66,94.48,94.58,17296.0,94.61,94.66,94.48,94.58,17296.0
2024-01-30 11:00:00,94.56,94.61,94.48,94.48,6236.0,94.56,94.61,94.48,94.48,6236.0
2024-01-30 11:30:00,94.5,94.53,94.35,94.45,16284.0,94.5,94.53,94.35,94.45,16284.0
2024-01-30 12:00:00,94.55,94.64,94.5,94.51,9756.0,94.55,94.64,94.5,94.51,9756.0
2024-01-30 12:30:00,94.51,94.56,94.32,94.35,17216.0,94.51,94.56,94.32,94.35,17216.0
2024-01-30 13:00:00,94.23,94.33,94.2,94.29,9408.0,94.23,94.33,94.2,94.29,9408.0
2024-01-30 13:30:00,94.27,94.27,94.12,94.18,7492.0,94.27,94.27,94.12,94.18,7492.0
2024-01-30 14:00:00,94.16,94.34,94.14,94.2,27216.0,94.16,94.34,94.14,94.2,27216.0
2024-01-30 14:30:00,94.17,94.22,93.98,94.15,26260.0,94.17,94.22,93.98,94.15,26260.0
2024-01-30 15:00:00,94.08,94.08,93.96,94.07,23224.0,94.08,94.08,93.96,94.07,23224.0
2024-01-30 15:30:00,94.06,94.06,93.75,93.78,63288.0,94.06,94.06,93.75,93.78,63288.0
2024-01-31 09:30:00,94.13,94.52,93.7,94.47,18176.0,94.13,94.52,93.7,94.47,18176.0
2024-01-31 10:00:00,94.49,94.6,94.22,94.58,33500.0,94.49,94.6,94.22,94.58,33500.0
2024-01-31 10:30:00,94.61,95.02,94.54,94.79,23368.0,94.61,95.02,94.54,94.79,23368.0
2024-01-31 11:00:00,94.86,94.92,94.71,94.71,9356.0,94.86,94.92,94.71,94.71,9356.0
2024-01-31 11:30:00,94.71,94.71,94.46,94.52,30224.0,94.71,94.71,94.46,94.52,30224.0
2024-01-31 12:00:00,94.55,94.88,94.48,94.88,9704.0,94.55,94.88,94.48,94.88,9704.0
2024-01-31 12:30:00,94.86,94.97,94.73,94.83,13772.0,94.86,94.97,94.73,94.83,13772.0
2024-01-31 13:00:00,94.84,94.92,94.65,94.65,7000.0,94.84,94.92,94.65,94.65,7000.0
2024-01-31 13:30:00,94.57,94.57,94.45,94.5,2800.0,94.57,94.57,94.45,94.5,2800.0
2024-01-31 14:00:00,94.53,94.54,94.02,94.09,12484.0,94.53,94.54,94.02,94.09,12484.0
2024-01-31 14:30:00,94.11,94.89,94.11,94.18,23100.0,94.11,94.89,94.11,94.18,23100.0
2024-01-31 15:00:00,94.18,94.18,93.46,93.94,8648.0,94.18,94.18,93.46,93.94,8648.0
2024-01-31 15:30:00,93.82,93.82,93.1,93.26,98288.0,93.82,93.82,93.1,93.26,98288.0
2024-02-01 09:30:00,93.67,94.55,93.19,94.51,16644.0,93.67,94.55,93.19,94.51,16644.0
2024-02-01 10:00:00,94.52,95.06,93.81,94.91,42288.0,94.52,95.06,93.81,94.91,42288.0
2024-02-01 10:30:00,95.11,95.16,94.46,94.46,26512.0,95.11,95.16,94.46,94.46,26512.0
2024-02-01 11:00:00,94.39,94.58,93.83,93.88,21312.0,94.39,94.58,93.83,93.88,21312.0
2024-02-01 11:30:00,93.95,94.55,93.95,94.55,15696.0,93.95,94.55,93.95,94.55,15696.0
2024-02-01 12:00:00,94.78,95.0,94.78,94.93,34388.0,94.78,95.0,94.78,94.93,34388.0
2024-02-01 12:30:00,95.0,95.14,94.93,94.98,25056.0,95.0,95.14,94.93,94.98,25056.0
2024-02-01 13:00:00,94.99,95.05,94.54,94.54,10800.0,94.99,95.05,94.54,94.54,10800.0
2024-02-01 13:30:00,94.51,94.84,94.45,94.8,35440.0,94.51,94.84,94.45,94.8,35440.0
2024-02-01 14:00:00,94.85,94.92,94.6,94.61,16604.0,94.85,94.92,94.6,94.61,16604.0
2024-02-01 14:30:00,94.61,94.82,94.55,94.74,42480.0,94.61,94.82,94.55,94.74,42480.0
2024-02-01 15:00:00,94.75,94.93,94.71,94.91,39652.0,94.75,94.93,94.71,94.91,39652.0
2024-02-01 15:30:00,94.91,95.37,94.91,95.37,49952.0,94.91,95.37,94.91,95.37,49952.0
2024-02-02 09:30:00,94.51,94.62,93.57,94.13,39468.0,94.51,94.62,93.57,94.13,39468.0
2024-02-02 10:00:00,93.69,94.11,93.65,93.88,49996.0,93.69,94.11,93.65,93.88,49996.0
2024-02-02 10:30:00,93.88,93.97,93.63,93.97,49516.0,93.88,93.97,93.63,93.97,49516.0
2024-02-02 11:00:00,94.03,94.04,93.52,93.83,19660.0,94.03,94.04,93.52,93.83,19660.0
2024-02-02 11:30:00,93.85,93.92,93.58,93.58,9468.0,93.85,93.92,93.58,93.58,9468.0
2024-02-02 12:00:00,93.49,93.55,93.0,93.3,16312.0,93.49,93.55,93.0,93.3,16312.0
2024-02-02 12:30:00,93.31,93.52,93.04,93.26,16220.0,93.31,93.52,93.04,93.26,16220.0
2024-02-02 13:00:00,93.45,93.74,93.28,93.69,23180.0,93.45,93.74,93.28,93.69,23180.0
2024-02-02 13:30:00,93.72,93.78,93.61,93.66,7468.0,93.72,93.78,93.61,93.66,7468.0
2024-02-02 14:00:00,93.67,93.96,93.6,93.95,12528.0,93.67,93.96,93.6,93.95,12528.0
2024-02-02 14:30:00,94.02,94.32,93.93,94.15,19212.0,94.02,94.32,93.93,94.15,19212.0
2024-02-02 15:00:00,94.15,94.45,94.07,94.39,15472.0,94.15,94.45,94.07,94.39,15472.0
2024-02-02 15:30:00,94.44,94.48,93.98,94.08,88996.0,94.44,94.48,93.98,94.08,88996.0
2024-02-05 09:30:00,93.4,94.07,93.4,93.61,21148.0,93.4,94.07,93.4,93.61,21148.0
2024-02-05 10:00:00,93.58,93.96,93.14,93.37,42568.0,93.58,93.96,93.14,93.37,42568.0
2024-02-05 10:30:00,93.32,93.46,92.89,93.05,25712.0,93.32,93.46,92.89,93.05,25712.0
2024-02-05 11:00:00,92.99,93.25,92.99,93.11,15088.0,92.99,93.25,92.99,93.11,15088.0
2024-02-05 11:30:00,93.2,93.25,93.09,93.11,10224.0,93.2,93.25,93.09,93.11,10224.0
2024-02-05 12:00:00,93.13,93.34,93.01,93.27,12516.0,93.13,93.34,93.01,93.27,12516.0
2024-02-05 12:30:00,93.37,93.38,93.14,93.16,5200.0,93.37,93.38,93.14,93.16,5200.0
2024-02-05 13:00:00,93.32,93.32,92.89,92.99,11836.0,93.32,93.32,92.89,92.99,11836.0
2024-02-05 13:30:00,92.94,93.21,92.92,93.21,10480.0,92.94,93.21,92.92,93.21,10480.0
2024-02-05 14:00:00,93.25,93.4,93.06,93.27,30400.0,93.25,93.4,93.06,93.27,30400.0
2024-02-05 14:30:00,93.24,93.25,93.11,93.16,5600.0,93.24,93.25,93.11,93.16,5600.0
2024-02-05 15:00:00,93.19,93.19,92.92,93.18,12580.0,93.19,93.19,92.92,93.18,12580.0
2024-02-05 15:30:00,93.18,93.2,92.7,92.7,51748.0,93.18,93.2,92.7,92.7,51748.0
2024-02-06 09:30:00,93.34,93.63,93.07,93.36,11716.0,93.34,93.63,93.07,93.36,11716.0
2024-02-06 10:00:00,93.36,93.55,93.25,93.25,11760.0,93.36,93.55,93.25,93.25,11760.0
2024-02-06 10:30:00,93.25,93.45,93.02,93.02,6444.0,93.25,93.45,93.02,93.02,6444.0
2024-02-06 11:00:00,93.27,93.41,93.18,93.36,8188.0,93.27,93.41,93.18,93.36,8188.0
2024-02-06 11:30:00,93.35,93.35,93.21,93.21,8444.0,93.35,93.35,93.21,93.21,8444.0
2024-02-06 12:00:00,93.31,93.71,93.24,93.71,43876.0,93.31,93.71,93.24,93.71,43876.0
2024-02-06 12:30:00,93.64,93.74,93.47,93.74,20944.0,93.64,93.74,93.47,93.74,20944.0
2024-02-06 13:00:00,93.75,93.77,93.63,93.7,10820.0,93.75,93.77,93.63,93.7,10820.0
2024-02-06 13:30:00,93.77,93.86,93.68,93.68,17524.0,93.77,93.86,93.68,93.68,17524.0
2024-02-06 14:00:00,93.6,93.71,93.39,93.57,23072.0,93.6,93.71,93.39,93.57,23072.0
2024-02-06 14:30:00,93.58,93.58,93.46,93.47,13372.0,93.58,93.58,93.46,93.47,13372.0
2024-02-06 15:00:00,93.4,93.5,93.25,93.25,13268.0,93.4,93.5,93.25,93.25,13268.0
2024-02-06 15:30:00,93.27,93.67,93.22,93.67,61252.0,93.27,93.67,93.22,93.67,61252.0
2024-02-07 09:30:00,94.19,94.19,93.5,94.08,7192.0,94.19,94.19,93.5,94.08,7192.0
2024-02-07 10:00:00,93.88,94.34,93.76,94.25,19460.0,93.88,94.34,93.76,94.25,19460.0
2024-02-07 10:30:00,94.5,94.71,94.33,94.6,15108.0,94.5,94.71,94.33,94.6,15108.0
2024-02-07 11:00:00,94.52,94.56,94.23,94.24,15632.0,94.52,94.56,94.23,94.24,15632.0
2024-02-07 11:30:00,94.28,94.31,94.17,94.26,9960.0,94.28,94.31,94.17,94.26,9960.0
2024-02-07 12:00:00,94.17,94.21,94.08,94.16,11116.0,94.17,94.21,94.08,94.16,11116.0
2024-02-07 12:30:00,94.0,94.22,94.0,94.22,4400.0,94.0,94.22,94.0,94.22,4400.0
2024-02-07 13:00:00,94.23,94.39,94.01,94.07,7916.0,94.23,94.39,94.01,94.07,7916.0
2024-02-07 13:30:00,94.12,94.13,93.99,94.06,7600.0,94.12,94.13,93.99,94.06,7600.0
2024-02-07 14:00:00,94.1,94.2,93.99,94.18,48540.0,94.1,94.2,93.99,94.18,48540.0
2024-02-07 14:30:00,94.14,94.38,94.14,94.26,21300.0,94.14,94.38,94.14,94.26,21300.0
2024-02-07 15:00:00,94.32,94.32,93.75,93.92,12116.0,94.32,94.32,93.75,93.92,12116.0
2024-02-07 15:30:00,94.04,94.04,93.31,93.65,81764.0,94.04,94.04,93.31,93.65,81764.0
2024-02-08 09:30:00,93.16,93.16,92.45,92.59,7736.0,93.16,93.16,92.45,92.59,7736.0
2024-02-08 10:00:00,92.28,92.52,92.11,92.5,17828.0,92.28,92.52,92.11,92.5,17828.0
2024-02-08 10:30:00,92.65,92.89,92.56,92.89,11668.0,92.65,92.89,92.56,92.89,11668.0
2024-02-08 11:00:00,92.9,92.9,92.56,92.63,7832.0,92.9,92.9,92.56,92.63,7832.0
2024-02-08 11:30:00,92.61,92.75,92.52,92.54,11880.0,92.61,92.75,92.52,92.54,11880.0
2024-02-08 12:00:00,92.44,92.5,92.41,92.41,3600.0,92.44,92.5,92.41,92.41,3600.0
2024-02-08 12:30:00,92.41,92.63,92.33,92.63,4904.0,92.41,92.63,92.33,92.63,4904.0
2024-02-08 13:00:00,92.74,92.85,92.64,92.85,8180.0,92.74,92.85,92.64,92.85,8180.0
2024-02-08 13:30:00,93.05,93.05,93.05,93.05,400.0,93.05,93.05,93.05,93.05,400.0
2024-02-08 14:00:00,93.08,93.22,92.97,93.17,10400.0,93.08,93.22,92.97,93.17,10400.0
2024-02-08 14:30:00,93.11,93.2,93.11,93.2,2272.0,93.11,93.2,93.11,93.2,2272.0
2024-02-08 15:00:00,93.2,93.61,93.2,93.61,12196.0,93.2,93.61,93.2,93.61,12196.0
2024-02-08 15:30:00,93.47,93.58,93.22,93.48,83388.0,93.47,93.58,93.22,93.48,83388.0
2024-02-09 09:30:00,93.33,94.12,92.62,93.88,18152.0,93.33,94.12,92.62,93.88,18152.0
2024-02-09 10:00:00,94.02,94.02,92.81,92.81,13020.0,94.02,94.02,92.81,92.81,13020.0
2024-02-09 10:30:00,92.86,92.99,92.7,92.99,30712.0,92.86,92.99,92.7,92.99,30712.0
2024-02-09 11:00:00,93.29,93.39,93.21,93.29,7200.0,93.29,93.39,93.21,93.29,7200.0
2024-02-09 11:30:00,93.31,93.42,93.12,93.42,42880.0,93.31,93.42,93.12,93.42,42880.0
2024-02-09 12:00:00,93.53,93.72,93.53,93.66,57576.0,93.53,93.72,93.53,93.66,57576.0
2024-02-09 12:30:00,93.82,94.04,93.82,93.94,8640.0,93.82,94.04,93.82,93.94,8640.0
2024-02-09 13:00:00,94.09,94.09,93.98,94.03,2728.0,94.09,94.09,93.98,94.03,2728.0
2024-02-09 13:30:00,94.08,94.19,93.75,93.75,14480.0,94.08,94.19,93.75,93.75,14480.0
2024-02-09 14:00:00,93.8,94.21,93.8,94.11,13424.0,93.8,94.21,93.8,94.11,13424.0
2024-02-09 14:30:00,93.99,94.24,93.99,94.2,8568.0,93.99,94.24,93.99,94.2,8568.0
2024-02-09 15:00:00,94.09,94.1,93.92,93.92,6332.0,94.09,94.1,93.92,93.92,6332.0
2024-02-09 15:30:00,93.82,94.15,93.7,94.15,29012.0,93.82,94.15,93.7,94.15,29012.0
2024-02-12 09:30:00,93.8,94.33,93.8,93.92,10412.0,93.8,94.33,93.8,93.92,10412.0
2024-02-12 10:00:00,93.99,94.22,93.87,94.0,12800.0,93.99,94.22,93.87,94.0,12800.0
2024-02-12 10:30:00,94.1,94.5,93.97,94.43,6600.0,94.1,94.5,93.97,94.43,6600.0
2024-02-12 11:00:00,94.47,94.83,94.46,94.83,9200.0,94.47,94.83,94.46,94.83,9200.0
2024-02-12 11:30:00,94.8,95.0,94.72,94.99,10904.0,94.8,95.0,94.72,94.99,10904.0
2024-02-12 12:00:00,95.0,95.13,94.95,94.96,8888.0,95.0,95.13,94.95,94.96,8888.0
2024-02-12 12:30:00,94.98,94.98,94.76,94.93,5200.0,94.98,94.98,94.76,94.93,5200.0
2024-02-12 13:00:00,94.83,95.06,94.83,95.04,4012.0,94.83,95.06,94.83,95.04,4012.0
2024-02-12 13:30:00,94.89,94.99,94.78,94.99,3752.0,94.89,94.99,94.78,94.99,3752.0
2024-02-12 14:00:00,94.98,94.98,94.71,94.71,3340.0,94.98,94.98,94.71,94.71,3340.0
2024-02-12 14:30:00,94.78,94.78,94.59,94.66,3204.0,94.78,94.78,94.59,94.66,3204.0
2024-02-12 15:00:00,94.61,94.82,94.61,94.78,3200.0,94.61,94.82,94.61,94.78,3200.0
2024-02-12 15:30:00,94.86,94.92,94.69,94.8,15232.0,94.86,94.92,94.69,94.8,15232.0
2024-02-13 09:30:00,93.35,93.75,92.53,92.54,26832.0,93.35,93.75,92.53,92.54,26832.0
2024-02-13 10:00:00,92.41,92.44,91.75,92.02,40664.0,92.41,92.44,91.75,92.02,40664.0
2024-02-13 10:30:00,92.03,92.19,91.86,92.19,16848.0,92.03,92.19,91.86,92.19,16848.0
2024-02-13 11:00:00,92.1,92.96,92.09,92.96,31508.0,92.1,92.96,92.09,92.96,31508.0
2024-02-13 11:30:00,92.94,93.11,92.57,93.06,20388.0,92.94,93.11,92.57,93.06,20388.0
2024-02-13 12:00:00,93.07,93.26,92.75,92.75,10460.0,93.07,93.26,92.75,92.75,10460.0
2024-02-13 12:30:00,92.79,92.84,92.42,92.49,8032.0,92.79,92.84,92.42,92.49,8032.0
2024-02-13 13:00:00,92.45,92.45,91.81,91.97,11152.0,92.45,92.45,91.81,91.97,11152.0
2024-02-13 13:30:00,92.08,92.17,92.05,92.14,4000.0,92.08,92.17,92.05,92.14,4000.0
2024-02-13 14:00:00,92.07,92.07,91.72,91.72,5196.0,92.07,92.07,91.72,91.72,5196.0
2024-02-13 14:30:00,91.74,91.91,91.6,91.64,23400.0,91.74,91.91,91.6,91.64,23400.0
2024-02-13 15:00:00,91.31,91.56,91.23,91.56,11404.0,91.31,91.56,91.23,91.56,11404.0
2024-02-13 15:30:00,91.54,91.89,91.53,91.84,37568.0,91.54,91.89,91.53,91.84,37568.0
2024-02-14 09:30:00,91.97,93.11,90.67,92.2,111208.0,91.97,93.11,90.67,92.2,111208.0
2024-02-14 10:00:00,92.22,92.66,91.96,92.64,42356.0,92.22,92.66,91.96,92.64,42356.0
2024-02-14 10:30:00,92.71,92.92,92.7,92.85,9600.0,92.71,92.92,92.7,92.85,9600.0
2024-02-14 11:00:00,92.86,93.23,92.79,93.19,17740.0,92.86,93.23,92.79,93.19,17740.0
2024-02-14 11:30:00,93.28,93.28,92.92,93.03,10400.0,93.28,93.28,92.92,93.03,10400.0
2024-02-14 12:00:00,92.97,92.97,92.67,92.81,11976.0,92.97,92.97,92.67,92.81,11976.0
2024-02-14 12:30:00,92.89,93.05,92.89,93.03,3200.0,92.89,93.05,92.89,93.03,3200.0
2024-02-14 13:00:00,93.01,93.12,92.61,92.61,3200.0,93.01,93.12,92.61,92.61,3200.0
2024-02-14 13:30:00,92.92,93.03,92.79,92.86,4400.0,92.92,93.03,92.79,92.86,4400.0
2024-02-14 14:00:00,92.89,93.0,92.56,92.91,25584.0,92.89,93.0,92.56,92.91,25584.0
2024-02-14 14:30:00,92.9,93.04,92.82,93.04,8168.0,92.9,93.04,92.82,93.04,8168.0
2024-02-14 15:00:00,92.88,93.22,92.87,93.14,10340.0,92.88,93.22,92.87,93.14,10340.0
2024-02-14 15:30:00,93.09,93.21,92.92,93.13,85112.0,93.09,93.21,92.92,93.13,85112.0
2024-02-15 09:30:00,93.77,94.9,93.77,94.61,21212.0,93.77,94.9,93.77,94.61,21212.0
2024-02-15 10:00:00,94.58,94.58,93.75,93.81,11792.0,94.58,94.58,93.75,93.81,11792.0
2024-02-15 10:30:00,93.66,94.01,93.66,93.8,14780.0,93.66,94.01,93.66,93.8,14780.0
2024-02-15 11:00:00,93.88,93.92,93.49,93.5,7080.0,93.88,93.92,93.49,93.5,7080.0
2024-02-15 11:30:00,93.55,93.65,93.46,93.52,23788.0,93.55,93.65,93.46,93.52,23788.0
2024-02-15 12:00:00,93.5,93.88,93.46,93.81,15916.0,93.5,93.88,93.46,93.81,15916.0
2024-02-15 12:30:00,93.86,93.97,93.79,93.84,6268.0,93.86,93.97,93.79,93.84,6268.0
2024-02-15 13:00:00,93.76,93.95,93.69,93.91,8000.0,93.76,93.95,93.69,93.91,8000.0
2024-02-15 13:30:00,93.9,94.05,93.77,94.05,13244.0,93.9,94.05,93.77,94.05,13244.0
2024-02-15 14:00:00,94.23,94.31,94.1,94.17,4436.0,94.23,94.31,94.1,94.17,4436.0
2024-02-15 14:30:00,94.27,94.33,94.15,94.27,3200.0,94.27,94.33,94.15,94.27,3200.0
2024-02-15 15:00:00,94.23,94.23,93.85,93.88,11092.0,94.23,94.23,93.85,93.88,11092.0
2024-02-15 15:30:00,93.85,93.89,93.56,93.57,44960.0,93.85,93.89,93.56,93.57,44960.0
2024-02-16 09:30:00,93.24,93.4,93.16,93.4,33204.0,93.24,93.4,93.16,93.4,33204.0
2024-02-16 10:00:00,93.27,93.48,93.17,93.48,14320.0,93.27,93.48,93.17,93.48,14320.0
2024-02-16 10:30:00,93.49,93.66,93.49,93.62,22256.0,93.49,93.66,93.49,93.62,22256.0
2024-02-16 11:00:00,93.6,94.02,93.51,93.98,21324.0,93.6,94.02,93.51,93.98,21324.0
2024-02-16 11:30:00,93.94,94.07,93.88,93.88,2400.0,93.94,94.07,93.88,93.88,2400.0
2024-02-16 12:00:00,93.97,93.97,93.43,93.75,27688.0,93.97,93.97,93.43,93.75,27688.0
2024-02-16 12:30:00,93.84,94.03,93.63,94.03,30020.0,93.84,94.03,93.63,94.03,30020.0
2024-02-16 13:00:00,94.0,94.34,93.96,94.34,5896.0,94.0,94.34,93.96,94.34,5896.0
2024-02-16 13:30:00,94.32,94.36,94.02,94.07,19840.0,94.32,94.36,94.02,94.07,19840.0
2024-02-16 14:00:00,94.06,94.21,94.06,94.13,6300.0,94.06,94.21,94.06,94.13,6300.0
2024-02-16 14:30:00,94.13,94.13,93.46,93.46,7480.0,94.13,94.13,93.46,93.46,7480.0
2024-02-16 15:00:00,93.56,93.58,93.16,93.34,9352.0,93.56,93.58,93.16,93.34,9352.0
2024-02-16 15:30:00,93.4,93.41,92.97,93.01,30696.0,93.4,93.41,92.97,93.01,30696.0
2024-02-20 09:30:00,94.41,95.32,93.36,95.08,84569.0,94.41,95.32,93.36,95.08,84569.0
2024-02-20 10:00:00,95.08,95.13,94.16,94.16,63940.0,95.08,95.13,94.16,94.16,63940.0
2024-02-20 10:30:00,94.36,94.55,93.76,94.11,36720.0,94.36,94.55,93.76,94.11,36720.0
2024-02-20 11:00:00,94.11,95.11,93.88,95.08,54363.0,94.11,95.11,93.88,95.08,54363.0
2024-02-20 11:30:00,95.11,95.53,94.97,95.28,29812.0,95.11,95.53,94.97,95.28,29812.0
2024-02-20 12:00:00,95.22,95.48,94.6,95.48,191217.0,95.22,95.48,94.6,95.48,191217.0
2024-02-20 12:30:00,95.45,95.86,95.3,95.51,14262.0,95.45,95.86,95.3,95.51,14262.0
2024-02-20 13:00:00,95.51,95.53,94.83,94.91,10941.0,95.51,95.53,94.83,94.91,10941.0
2024-02-20 13:30:00,94.91,95.46,94.91,95.43,32602.0,94.91,95.46,94.91,95.43,32602.0
2024-02-20 14:00:00,95.45,95.73,95.05,95.08,20261.0,95.45,95.73,95.05,95.08,20261.0
2024-02-20 14:30:00,95.08,95.3,94.96,95.23,56816.0,95.08,95.3,94.96,95.23,56816.0
2024-02-20 15:00:00,95.23,95.39,95.0,95.34,47622.0,95.23,95.39,95.0,95.34,47622.0
2024-02-20 15:30:00,95.36,95.78,94.92,95.76,156465.0,95.36,95.78,94.92,95.76,156465.0
2024-02-21 09:30:00,95.76,96.75,95.2,96.34,55496.0,95.76,96.75,95.2,96.34,55496.0
2024-02-21 10:00:00,96.23,97.66,96.23,97.1,107460.0,96.23,97.66,96.23,97.1,107460.0
2024-02-21 10:30:00,97.06,97.36,96.2,96.84,71209.0,97.06,97.36,96.2,96.84,71209.0
2024-02-21 11:00:00,96.7,96.78,96.0,96.51,63848.0,96.7,96.78,96.0,96.51,63848.0
2024-02-21 11:30:00,96.56,97.54,96.41,97.4,47066.0,96.56,97.54,96.41,97.4,47066.0
2024-02-21 12:00:00,97.37,97.51,96.96,97.0,47826.0,97.37,97.51,96.96,97.0,47826.0
2024-02-21 12:30:00,97.04,97.08,96.69,96.87,46955.0,97.04,97.08,96.69,96.87,46955.0
2024-02-21 13:00:00,96.97,97.33,96.54,97.12,42102.0,96.97,97.33,96.54,97.12,42102.0
2024-02-21 13:30:00,97.2,97.51,96.71,97.11,24511.0,97.2,97.51,96.71,97.11,24511.0
2024-02-21 14:00:00,97.06,97.74,97.04,97.74,31931.0,97.06,97.74,97.04,97.74,31931.0
2024-02-21 14:30:00,97.74,97.87,97.34,97.4,37029.0,97.74,97.87,97.34,97.4,37029.0
2024-02-21 15:00:00,97.44,97.93,97.26,97.93,59519.0,97.44,97.93,97.26,97.93,59519.0
2024-02-21 15:30:00,97.92,98.32,97.71,98.11,186050.0,97.92,98.32,97.71,98.11,186050.0
2024-02-22 09:30:00,98.08,98.82,97.78,98.82,54820.0,98.08,98.82,97.78,98.82,54820.0
2024-02-22 10:00:00,98.89,98.92,97.75,97.97,40495.0,98.89,98.92,97.75,97.97,40495.0
2024-02-22 10:30:00,97.94,98.15,97.54,97.74,33501.0,97.94,98.15,97.54,97.74,33501.0
2024-02-22 11:00:00,97.86,97.93,97.61,97.8,122892.0,97.86,97.93,97.61,97.8,122892.0
2024-02-22 11:30:00,97.89,97.91,97.08,97.34,123399.0,97.89,97.91,97.08,97.34,123399.0
2024-02-22 12:00:00,97.31,97.72,97.23,97.66,80967.0,97.31,97.72,97.23,97.66,80967.0
2024-02-22 12:30:00,97.68,97.75,97.47,97.74,34769.0,97.68,97.75,97.47,97.74,34769.0
2024-02-22 13:00:00,97.69,97.7,97.45,97.61,28037.0,97.69,97.7,97.45,97.61,28037.0
2024-02-22 13:30:00,97.63,97.72,97.44,97.45,43720.0,97.63,97.72,97.44,97.45,43720.0
2024-02-22 14:00:00,97.45,97.68,97.4,97.66,43977.0,97.45,97.68,97.4,97.66,43977.0
2024-02-22 14:30:00,97.68,98.0,97.42,97.95,190445.0,97.68,98.0,97.42,97.95,190445.0
2024-02-22 15:00:00,97.89,98.15,97.82,97.93,82267.0,97.89,98.15,97.82,97.93,82267.0
2024-02-22 15:30:00,97.91,97.99,97.67,97.77,237151.0,97.91,97.99,97.67,97.77,237151.0
2024-02-23 09:30:00,97.53,97.92,96.42,96.42,43497.0,97.53,97.92,96.42,96.42,43497.0
2024-02-23 10:00:00,96.55,96.83,96.0,96.17,49142.0,96.55,96.83,96.0,96.17,49142.0
2024-02-23 10:30:00,96.21,96.54,96.03,96.18,32037.0,96.21,96.54,96.03,96.18,32037.0
2024-02-23 11:00:00,96.22,96.54,96.1,96.39,50412.0,96.22,96.54,96.1,96.39,50412.0
2024-02-23 11:30:00,96.38,96.56,96.25,96.33,34510.0,96.38,96.56,96.25,96.33,34510.0
2024-02-23 12:00:00,96.3,96.5,96.11,96.41,23344.0,96.3,96.5,96.11,96.41,23344.0
2024-02-23 12:30:00,96.4,96.54,96.32,96.44,21245.0,96.4,96.54,96.32,96.44,21245.0
2024-02-23 13:00:00,96.44,96.69,96.42,96.68,36944.0,96.44,96.69,96.42,96.68,36944.0
2024-02-23 13:30:00,96.7,96.78,96.49,96.52,21033.0,96.7,96.78,96.49,96.52,21033.0
2024-02-23 14:00:00,96.5,96.53,96.17,96.22,20567.0,96.5,96.53,96.17,96.22,20567.0
2024-02-23 14:30:00,96.23,96.47,96.22,96.43,31926.0,96.23,96.47,96.22,96.43,31926.0
2024-02-23 15:00:00,96.46,96.76,96.45,96.69,41160.0,96.46,96.76,96.45,96.69,41160.0
2024-02-23 15:30:00,96.7,96.8,96.44,96.74,234921.0,96.7,96.8,96.44,96.74,234921.0
2024-02-26 09:30:00,96.29,96.48,95.01,95.4,42353.0,96.29,96.48,95.01,95.4,42353.0
2024-02-26 10:00:00,95.41,95.7,94.77,95.02,57623.0,95.41,95.7,94.77,95.02,57623.0
2024-02-26 10:30:00,94.94,94.99,94.5,94.63,35581.0,94.94,94.99,94.5,94.63,35581.0
2024-02-26 11:00:00,94.67,94.72,94.38,94.4,22000.0,94.67,94.72,94.38,94.4,22000.0
2024-02-26 11:30:00,94.38,94.82,94.31,94.75,32781.0,94.38,94.82,94.31,94.75,32781.0
2024-02-26 12:00:00,94.77,94.83,94.58,94.69,19526.0,94.77,94.83,94.58,94.69,19526.0
2024-02-26 12:30:00,94.68,94.69,94.36,94.63,16827.0,94.68,94.69,94.36,94.63,16827.0
2024-02-26 13:00:00,94.62,94.76,94.54,94.61,22606.0,94.62,94.76,94.54,94.61,22606.0
2024-02-26 13:30:00,94.6,94.73,94.49,94.72,28767.0,94.6,94.73,94.49,94.72,28767.0
2024-02-26 14:00:00,94.7,94.77,94.56,94.76,39060.0,94.7,94.77,94.56,94.76,39060.0
2024-02-26 14:30:00,94.76,94.77,94.58,94.67,43425.0,94.76,94.77,94.58,94.67,43425.0
2024-02-26 15:00:00,94.67,94.75,94.53,94.61,82318.0,94.67,94.75,94.53,94.61,82318.0
2024-02-26 15:30:00,94.58,94.71,94.44,94.5,158728.0,94.58,94.71,94.44,94.5,158728.0
2024-02-27 09:30:00,94.0,94.27,93.73,94.21,43045.0,94.0,94.27,93.73,94.21,43045.0
2024-02-27 10:00:00,94.26,94.43,94.14,94.35,20351.0,94.26,94.43,94.14,94.35,20351.0
2024-02-27 10:30:00,94.4,94.4,94.24,94.26,33365.0,94.4,94.4,94.24,94.26,33365.0
2024-02-27 11:00:00,94.26,94.26,93.98,94.01,33820.0,94.26,94.26,93.98,94.01,33820.0
2024-02-27 11:30:00,93.99,94.04,93.85,93.99,38189.0,93.99,94.04,93.85,93.99,38189.0
2024-02-27 12:00:00,93.96,94.08,93.76,93.82,90552.0,93.96,94.08,93.76,93.82,90552.0
2024-02-27 12:30:00,93.82,93.89,93.72,93.75,31300.0,93.82,93.89,93.72,93.75,31300.0
2024-02-27 13:00:00,93.77,94.07,93.7,94.05,19924.0,93.77,94.07,93.7,94.05,19924.0
2024-02-27 13:30:00,94.08,94.08,93.85,93.89,32075.0,94.08,94.08,93.85,93.89,32075.0
2024-02-27 14:00:00,93.87,93.91,93.68,93.76,78579.0,93.87,93.91,93.68,93.76,78579.0
2024-02-27 14:30:00,93.76,93.77,93.45,93.52,72971.0,93.76,93.77,93.45,93.52,72971.0
2024-02-27 15:00:00,93.52,93.83,93.48,93.8,133245.0,93.52,93.83,93.48,93.8,133245.0
2024-02-27 15:30:00,93.79,93.86,93.58,93.76,252694.0,93.79,93.86,93.58,93.76,252694.0
2024-02-28 09:30:00,93.74,94.05,93.29,94.01,40374.0,93.74,94.05,93.29,94.01,40374.0
2024-02-28 10:00:00,94.02,94.73,93.9,94.47,231804.0,94.02,94.73,93.9,94.47,231804.0
2024-02-28 10:30:00,94.5,94.82,94.46,94.76,39898.0,94.5,94.82,94.46,94.76,39898.0
2024-02-28 11:00:00,94.82,94.98,94.72,94.98,36222.0,94.82,94.98,94.72,94.98,36222.0
2024-02-28 11:30:00,95.0,95.04,94.71,94.89,98752.0,95.0,95.04,94.71,94.89,98752.0
2024-02-28 12:00:00,94.9,94.91,94.69,94.78,32783.0,94.9,94.91,94.69,94.78,32783.0
2024-02-28 12:30:00,94.75,94.8,94.43,94.47,18775.0,94.75,94.8,94.43,94.47,18775.0
2024-02-28 13:00:00,94.45,94.64,94.36,94.53,19618.0,94.45,94.64,94.36,94.53,19618.0
2024-02-28 13:30:00,94.58,94.76,94.48,94.65,38997.0,94.58,94.76,94.48,94.65,38997.0
2024-02-28 14:00:00,94.66,94.82,94.6,94.73,55576.0,94.66,94.82,94.6,94.73,55576.0
2024-02-28 14:30:00,94.73,94.74,94.61,94.7,44064.0,94.73,94.74,94.61,94.7,44064.0
2024-02-28 15:00:00,94.7,94.71,94.23,94.55,44911.0,94.7,94.71,94.23,94.55,44911.0
2024-02-28 15:30:00,94.55,94.61,94.36,94.56,171641.0,94.55,94.61,94.36,94.56,171641.0
2024-02-29 09:30:00,94.51,94.65,93.94,94.34,32830.0,94.51,94.65,93.94,94.34,32830.0
2024-02-29 10:00:00,94.34,94.37,93.96,94.33,40435.0,94.34,94.37,93.96,94.33,40435.0
2024-02-29 10:30:00,94.29,94.63,94.17,94.42,56108.0,94.29,94.63,94.17,94.42,56108.0
2024-02-29 11:00:00,94.48,95.05,94.43,94.92,87511.0,94.48,95.05,94.43,94.92,87511.0
2024-02-29 11:30:00,94.9,94.9,94.24,94.31,38716.0,94.9,94.9,94.24,94.31,38716.0
2024-02-29 12:00:00,94.3,94.47,94.15,94.31,30413.0,94.3,94.47,94.15,94.31,30413.0
2024-02-29 12:30:00,94.33,94.38,94.03,94.13,14812.0,94.33,94.38,94.03,94.13,14812.0
2024-02-29 13:00:00,94.1,94.23,94.02,94.02,14609.0,94.1,94.23,94.02,94.02,14609.0
2024-02-29 13:30:00,94.04,94.14,93.94,94.14,31420.0,94.04,94.14,93.94,94.14,31420.0
2024-02-29 14:00:00,94.14,94.15,93.76,93.8,33272.0,94.14,94.15,93.76,93.8,33272.0
2024-02-29 14:30:00,93.79,93.85,93.59,93.68,52719.0,93.79,93.85,93.59,93.68,52719.0
2024-02-29 15:00:00,93.66,93.77,93.43,93.7,50799.0,93.66,93.77,93.43,93.7,50799.0
2024-02-29 15:30:00,93.68,94.0,93.44,93.56,284773.0,93.68,94.0,93.44,93.56,284773.0
2024-03-01 09:30:00,100.9,102.12,97.72,99.72,473649.0,100.9,102.12,97.72,99.72,473649.0
2024-03-01 10:00:00,99.85,101.37,99.67,101.32,243533.0,99.85,101.37,99.67,101.32,243533.0
2024-03-01 10:30:00,101.32,101.87,100.43,100.55,91678.0,101.32,101.87,100.43,100.55,91678.0
2024-03-01 11:00:00,100.58,101.57,100.5,101.13,83550.0,100.58,101.57,100.5,101.13,83550.0
2024-03-01 11:30:00,101.13,102.11,101.07,101.58,105252.0,101.13,102.11,101.07,101.58,105252.0
2024-03-01 12:00:00,101.58,101.93,101.46,101.68,76216.0,101.58,101.93,101.46,101.68,76216.0
2024-03-01 12:30:00,101.68,102.27,101.65,102.17,47453.0,101.68,102.27,101.65,102.17,47453.0
2024-03-01 13:00:00,102.15,102.31,101.79,102.19,58829.0,102.15,102.31,101.79,102.19,58829.0
2024-03-01 13:30:00,102.18,102.2,101.97,102.17,38064.0,102.18,102.2,101.97,102.17,38064.0
2024-03-01 14:00:00,102.18,102.26,101.9,102.06,65244.0,102.18,102.26,101.9,102.06,65244.0
2024-03-01 14:30:00,102.06,102.55,102.06,102.26,51832.0,102.06,102.55,102.06,102.26,51832.0
2024-03-01 15:00:00,102.23,102.24,101.91,102.03,82614.0,102.23,102.24,101.91,102.03,82614.0
2024-03-01 15:30:00,102.02,102.3,101.45,102.19,311220.0,102.02,102.3,101.45,102.19,311220.0
2024-03-04 09:30:00,101.93,103.05,101.58,102.85,69758.0,101.93,103.05,101.58,102.85,69758.0
2024-03-04 10:00:00,102.85,102.98,102.43,102.95,50534.0,102.85,102.98,102.43,102.95,50534.0
2024-03-04 10:30:00,102.95,103.6,102.94,103.48,66414.0,102.95,103.6,102.94,103.48,66414.0
2024-03-04 11:00:00,103.52,103.91,103.48,103.77,36615.0,103.52,103.91,103.48,103.77,36615.0
2024-03-04 11:30:00,103.77,103.96,103.68,103.89,44487.0,103.77,103.96,103.68,103.89,44487.0
2024-03-04 12:00:00,103.91,104.07,103.56,103.72,58315.0,103.91,104.07,103.56,103.72,58315.0
2024-03-04 12:30:00,103.69,103.73,103.23,103.34,59014.0,103.69,103.73,103.23,103.34,59014.0
2024-03-04 13:00:00,103.31,103.68,103.19,103.19,31078.0,103.31,103.68,103.19,103.19,31078.0
2024-03-04 13:30:00,103.12,103.14,102.39,102.66,31657.0,103.12,103.14,102.39,102.66,31657.0
2024-03-04 14:00:00,102.65,102.69,102.4,102.66,30683.0,102.65,102.69,102.4,102.66,30683.0
2024-03-04 14:30:00,102.67,103.1,102.63,102.91,39273.0,102.67,103.1,102.63,102.91,39273.0
2024-03-04 15:00:00,102.93,103.06,102.52,102.54,33320.0,102.93,103.06,102.52,102.54,33320.0
2024-03-04 15:30:00,102.53,102.87,102.28,102.77,179821.0,102.53,102.87,102.28,102.77,179821.0
2024-03-05 09:30:00,102.47,103.64,102.38,103.64,59403.0,102.47,103.64,102.38,103.64,59403.0
2024-03-05 10:00:00,103.64,103.64,101.82,101.82,20072.0,103.64,103.64,101.82,101.82,20072.0
2024-03-05 10:30:00,101.85,102.13,101.7,101.75,21129.0,101.85,102.13,101.7,101.75,21129.0
2024-03-05 11:00:00,101.75,101.85,101.43,101.62,17634.0,101.75,101.85,101.43,101.62,17634.0
2024-03-05 11:30:00,101.65,102.15,101.62,101.7,15791.0,101.65,102.15,101.62,101.7,15791.0
2024-03-05 12:00:00,101.68,101.7,101.31,101.5,31028.0,101.68,101.7,101.31,101.5,31028.0
2024-03-05 12:30:00,101.45,101.58,101.28,101.54,23024.0,101.45,101.58,101.28,101.54,23024.0
2024-03-05 13:00:00,101.54,101.55,101.39,101.46,14636.0,101.54,101.55,101.39,101.46,14636.0
2024-03-05 13:30:00,101.43,101.5,101.11,101.19,11441.0,101.43,101.5,101.11,101.19,11441.0
2024-03-05 14:00:00,101.16,101.4,101.1,101.2,9647.0,101.16,101.4,101.1,101.2,9647.0
2024-03-05 14:30:00,101.19,101.19,100.81,100.95,18275.0,101.19,101.19,100.81,100.95,18275.0
2024-03-05 15:00:00,100.96,101.48,100.93,101.14,28989.0,100.96,101.48,100.93,101.14,28989.0
2024-03-05 15:30:00,101.14,101.59,101.05,101.42,176896.0,101.14,101.59,101.05,101.42,176896.0
2024-03-06 09:30:00,102.82,102.82,101.57,102.27,60864.0,102.82,102.82,101.57,102.27,60864.0
2024-03-06 10:00:00,102.27,102.49,101.81,101.95,42459.0,102.27,102.49,101.81,101.95,42459.0
2024-03-06 10:30:00,101.93,102.45,101.91,101.97,49176.0,101.93,102.45,101.91,101.97,49176.0
2024-03-06 11:00:00,102.0,102.05,101.7,101.97,62823.0,102.0,102.05,101.7,101.97,62823.0
2024-03-06 11:30:00,102.02,102.21,101.95,102.05,114899.0,102.02,102.21,101.95,102.05,114899.0
2024-03-06 12:00:00,102.09,102.52,102.0,102.13,253734.0,102.09,102.52,102.0,102.13,253734.0
2024-03-06 12:30:00,102.1,102.16,101.94,102.01,20146.0,102.1,102.16,101.94,102.01,20146.0
2024-03-06 13:00:00,102.07,102.1,101.94,102.09,66182.0,102.07,102.1,101.94,102.09,66182.0
2024-03-06 13:30:00,102.06,102.18,101.71,102.07,52790.0,102.06,102.18,101.71,102.07,52790.0
2024-03-06 14:00:00,101.96,102.13,101.86,101.95,14754.0,101.96,102.13,101.86,101.95,14754.0
2024-03-06 14:30:00,101.99,102.2,101.87,102.08,30894.0,101.99,102.2,101.87,102.08,30894.0
2024-03-06 15:00:00,102.08,102.17,101.91,102.02,25150.0,102.08,102.17,101.91,102.02,25150.0
2024-03-06 15:30:00,102.03,102.16,101.78,101.88,78801.0,102.03,102.16,101.78,101.88,78801.0
2024-03-07 09:30:00,102.48,103.27,102.38,102.7,164291.0,102.48,103.27,102.38,102.7,164291.0
2024-03-07 10:00:00,102.69,103.17,102.37,102.7,203415.0,102.69,103.17,102.37,102.7,203415.0
2024-03-07 10:30:00,102.76,103.15,102.62,103.02,78406.0,102.76,103.15,102.62,103.02,78406.0
2024-03-07 11:00:00,103.04,103.04,102.68,102.82,62155.0,103.04,103.04,102.68,102.82,62155.0
2024-03-07 11:30:00,102.78,102.9,102.52,102.83,87478.0,102.78,102.9,102.52,102.83,87478.0
2024-03-07 12:00:00,102.83,103.03,102.79,102.95,14632.0,102.83,103.03,102.79,102.95,14632.0
2024-03-07 12:30:00,102.89,102.97,102.74,102.81,12787.0,102.89,102.97,102.74,102.81,12787.0
2024-03-07 13:00:00,102.82,102.93,102.73,102.79,23988.0,102.82,102.93,102.73,102.79,23988.0
2024-03-07 13:30:00,102.8,102.82,102.65,102.77,26848.0,102.8,102.82,102.65,102.77,26848.0
2024-03-07 14:00:00,102.75,102.83,102.62,102.64,39055.0,102.75,102.83,102.62,102.64,39055.0
2024-03-07 14:30:00,102.65,102.65,102.23,102.37,40464.0,102.65,102.65,102.23,102.37,40464.0
2024-03-07 15:00:00,102.37,102.37,102.11,102.2,40890.0,102.37,102.37,102.11,102.2,40890.0
2024-03-07 15:30:00,102.21,102.28,101.89,102.07,79922.0,102.21,102.28,101.89,102.07,79922.0
2024-03-08 09:30:00,102.04,102.56,101.89,102.15,102735.0,102.04,102.56,101.89,102.15,102735.0
2024-03-08 10:00:00,102.18,102.26,101.87,102.13,56464.0,102.18,102.26,101.87,102.13,56464.0
2024-03-08 10:30:00,102.18,102.48,102.02,102.38,80257.0,102.18,102.48,102.02,102.38,80257.0
2024-03-08 11:00:00,102.38,102.44,102.04,102.18,51901.0,102.38,102.44,102.04,102.18,51901.0
2024-03-08 11:30:00,102.2,102.54,102.15,102.31,42705.0,102.2,102.54,102.15,102.31,42705.0
2024-03-08 12:00:00,102.33,102.4,102.09,102.15,19308.0,102.33,102.4,102.09,102.15,19308.0
2024-03-08 12:30:00,102.16,102.27,101.94,102.15,15006.0,102.16,102.27,101.94,102.15,15006.0
2024-03-08 13:00:00,102.12,102.41,102.05,102.24,15407.0,102.12,102.41,102.05,102.24,15407.0
2024-03-08 13:30:00,102.21,102.3,101.61,101.71,17332.0,102.21,102.3,101.61,101.71,17332.0
2024-03-08 14:00:00,101.76,102.02,101.72,102.01,16961.0,101.76,102.02,101.72,102.01,16961.0
2024-03-08 14:30:00,101.97,102.01,101.86,101.91,24001.0,101.97,102.01,101.86,101.91,24001.0
2024-03-08 15:00:00,101.94,102.0,101.67,101.67,22600.0,101.94,102.0,101.67,101.67,22600.0
2024-03-08 15:30:00,101.64,101.82,101.25,101.51,92451.0,101.64,101.82,101.25,101.51,92451.0
2024-03-11 09:30:00,101.51,102.71,101.35,101.55,37119.0,101.51,102.71,101.35,101.55,37119.0
2024-03-11 10:00:00,101.5,101.54,100.87,100.89,128832.0,101.5,101.54,100.87,100.89,128832.0
2024-03-11 10:30:00,100.9,101.72,100.78,101.68,33461.0,100.9,101.72,100.78,101.68,33461.0
2024-03-11 11:00:00,101.64,101.64,101.13,101.25,163928.0,101.64,101.64,101.13,101.25,163928.0
2024-03-11 11:30:00,101.25,101.59,101.13,101.5,18536.0,101.25,101.59,101.13,101.5,18536.0
2024-03-11 12:00:00,101.52,101.57,101.34,101.55,14545.0,101.52,101.57,101.34,101.55,14545.0
2024-03-11 12:30:00,101.56,101.64,101.43,101.48,13351.0,101.56,101.64,101.43,101.48,13351.0
2024-03-11 13:00:00,101.46,101.58,101.26,101.53,9963.0,101.46,101.58,101.26,101.53,9963.0
2024-03-11 13:30:00,101.51,101.58,101.31,101.36,8728.0,101.51,101.58,101.31,101.36,8728.0
2024-03-11 14:00:00,101.36,101.36,101.1,101.27,21203.0,101.36,101.36,101.1,101.27,21203.0
2024-03-11 14:30:00,101.27,101.5,101.26,101.44,9620.0,101.27,101.5,101.26,101.44,9620.0
2024-03-11 15:00:00,101.42,101.43,101.18,101.38,8357.0,101.42,101.43,101.18,101.38,8357.0
2024-03-11 15:30:00,101.34,101.52,101.3,101.47,56347.0,101.34,101.52,101.3,101.47,56347.0
2024-03-12 09:30:00,101.06,102.1,100.93,101.53,15165.0,101.06,102.1,100.93,101.53,15165.0
2024-03-12 10:00:00,101.43,101.61,101.4,101.6,38363.0,101.43,101.61,101.4,101.6,38363.0
2024-03-12 10:30:00,101.6,101.64,101.36,101.5,14168.0,101.6,101.64,101.36,101.5,14168.0
2024-03-12 11:00:00,101.53,101.56,101.39,101.48,39984.0,101.53,101.56,101.39,101.48,39984.0
2024-03-12 11:30:00,101.47,101.58,101.39,101.48,15036.0,101.47,101.58,101.39,101.48,15036.0
2024-03-12 12:00:00,101.53,101.53,101.28,101.32,12834.0,101.53,101.53,101.28,101.32,12834.0
2024-03-12 12:30:00,101.32,101.62,101.18,101.57,92472.0,101.32,101.62,101.18,101.57,92472.0
2024-03-12 13:00:00,101.54,101.58,101.27,101.41,16796.0,101.54,101.58,101.27,101.41,16796.0
2024-03-12 13:30:00,101.39,101.7,101.39,101.47,28627.0,101.39,101.7,101.39,101.47,28627.0
2024-03-12 14:00:00,101.54,101.65,101.46,101.58,42537.0,101.54,101.65,101.46,101.58,42537.0
2024-03-12 14:30:00,101.56,101.61,101.46,101.6,23284.0,101.56,101.61,101.46,101.6,23284.0
2024-03-12 15:00:00,101.51,101.61,101.49,101.6,9867.0,101.51,101.61,101.49,101.6,9867.0
2024-03-12 15:30:00,101.58,101.62,101.49,101.52,67030.0,101.58,101.62,101.49,101.52,67030.0
2024-03-13 09:30:00,103.5,103.91,103.01,103.06,116804.0,103.5,103.91,103.01,103.06,116804.0
2024-03-13 10:00:00,103.05,103.4,102.98,103.36,16905.0,103.05,103.4,102.98,103.36,16905.0
2024-03-13 10:30:00,103.37,103.38,103.1,103.21,33748.0,103.37,103.38,103.1,103.21,33748.0
2024-03-13 11:00:00,103.22,103.25,102.53,102.56,20021.0,103.22,103.25,102.53,102.56,20021.0
2024-03-13 11:30:00,102.52,102.61,102.23,102.23,25035.0,102.52,102.61,102.23,102.23,25035.0
2024-03-13 12:00:00,102.19,102.35,102.14,102.15,17986.0,102.19,102.35,102.14,102.15,17986.0
2024-03-13 12:30:00,102.13,102.38,102.0,102.3,12493.0,102.13,102.38,102.0,102.3,12493.0
2024-03-13 13:00:00,102.31,102.36,101.98,102.01,25427.0,102.31,102.36,101.98,102.01,25427.0
2024-03-13 13:30:00,102.02,102.26,101.92,101.97,10271.0,102.02,102.26,101.92,101.97,10271.0
2024-03-13 14:00:00,101.96,102.09,101.96,102.08,21369.0,101.96,102.09,101.96,102.08,21369.0
2024-03-13 14:30:00,102.09,102.23,102.06,102.17,32920.0,102.09,102.23,102.06,102.17,32920.0
2024-03-13 15:00:00,102.15,102.21,101.89,101.98,17350.0,102.15,102.21,101.89,101.98,17350.0
2024-03-13 15:30:00,102.0,102.4,102.0,102.36,87953.0,102.0,102.4,102.0,102.36,87953.0
2024-03-14 09:30:00,101.71,101.88,101.31,101.54,51331.0,101.71,101.88,101.31,101.54,51331.0
2024-03-14 10:00:00,101.6,101.94,101.33,101.57,188912.0,101.6,101.94,101.33,101.57,188912.0
2024-03-14 10:30:00,101.5,101.68,101.33,101.59,44755.0,101.5,101.68,101.33,101.59,44755.0
2024-03-14 11:00:00,101.61,101.69,101.46,101.54,34053.0,101.61,101.69,101.46,101.54,34053.0
2024-03-14 11:30:00,101.58,101.71,101.49,101.52,50361.0,101.58,101.71,101.49,101.52,50361.0
2024-03-14 12:00:00,101.53,101.66,101.47,101.62,18147.0,101.53,101.66,101.47,101.62,18147.0
2024-03-14 12:30:00,101.62,101.66,101.47,101.55,17099.0,101.62,101.66,101.47,101.55,17099.0
2024-03-14 13:00:00,101.53,101.73,101.49,101.52,14102.0,101.53,101.73,101.49,101.52,14102.0
2024-03-14 13:30:00,101.49,101.63,101.46,101.58,20508.0,101.49,101.63,101.46,101.58,20508.0
2024-03-14 14:00:00,101.59,101.62,101.48,101.6,19028.0,101.59,101.62,101.48,101.6,19028.0
2024-03-14 14:30:00,101.57,101.62,101.43,101.49,31019.0,101.57,101.62,101.43,101.49,31019.0
2024-03-14 15:00:00,101.45,101.51,101.08,101.11,41889.0,101.45,101.51,101.08,101.11,41889.0
2024-03-14 15:30:00,101.06,101.55,100.81,101.51,95113.0,101.06,101.55,100.81,101.51,95113.0
2024-03-15 09:30:00,100.31,100.56,99.9,100.37,134567.0,100.31,100.56,99.9,100.37,134567.0
2024-03-15 10:00:00,100.41,100.46,99.93,100.2,16736.0,100.41,100.46,99.93,100.2,16736.0
2024-03-15 10:30:00,100.2,100.68,100.13,100.68,15833.0,100.2,100.68,100.13,100.68,15833.0
2024-03-15 11:00:00,100.79,101.05,100.63,100.99,17259.0,100.79,101.05,100.63,100.99,17259.0
2024-03-15 11:30:00,100.99,101.2,100.88,101.08,44022.0,100.99,101.2,100.88,101.08,44022.0
2024-03-15 12:00:00,101.08,101.24,100.6,100.67,37860.0,101.08,101.24,100.6,100.67,37860.0
2024-03-15 12:30:00,100.66,100.7,100.09,100.34,17979.0,100.66,100.7,100.09,100.34,17979.0
2024-03-15 13:00:00,100.27,100.96,100.27,100.94,15865.0,100.27,100.96,100.27,100.94,15865.0
2024-03-15 13:30:00,100.94,101.0,100.4,100.57,43435.0,100.94,101.0,100.4,100.57,43435.0
2024-03-15 14:00:00,100.55,100.74,100.36,100.41,10586.0,100.55,100.74,100.36,100.41,10586.0
2024-03-15 14:30:00,100.44,100.74,100.37,100.63,13677.0,100.44,100.74,100.37,100.63,13677.0
2024-03-15 15:00:00,100.55,100.8,100.55,100.76,19529.0,100.55,100.8,100.55,100.76,19529.0
2024-03-15 15:30:00,100.75,100.83,100.58,100.71,80143.0,100.75,100.83,100.58,100.71,80143.0
2024-03-18 09:30:00,101.28,101.35,100.73,101.08,33535.0,101.28,101.35,100.73,101.08,33535.0
2024-03-18 10:00:00,101.05,101.17,100.76,100.99,13786.0,101.05,101.17,100.76,100.99,13786.0
2024-03-18 10:30:00,101.0,101.06,100.92,100.92,21217.0,101.0,101.06,100.92,100.92,21217.0
2024-03-18 11:00:00,100.96,101.19,100.87,101.08,16188.0,100.96,101.19,100.87,101.08,16188.0
2024-03-18 11:30:00,101.07,101.24,101.06,101.1,15112.0,101.07,101.24,101.06,101.1,15112.0
2024-03-18 12:00:00,101.05,101.23,101.02,101.2,26294.0,101.05,101.23,101.02,101.2,26294.0
2024-03-18 12:30:00,101.22,101.38,101.16,101.34,16468.0,101.22,101.38,101.16,101.34,16468.0
2024-03-18 13:00:00,101.34,101.46,100.99,101.16,19481.0,101.34,101.46,100.99,101.16,19481.0
2024-03-18 13:30:00,101.13,101.27,101.05,101.25,21015.0,101.13,101.27,101.05,101.25,21015.0
2024-03-18 14:00:00,101.23,101.29,101.05,101.12,18062.0,101.23,101.29,101.05,101.12,18062.0
2024-03-18 14:30:00,101.1,101.2,100.95,100.97,21189.0,101.1,101.2,100.95,100.97,21189.0
2024-03-18 15:00:00,100.96,101.03,100.77,100.84,15522.0,100.96,101.03,100.77,100.84,15522.0
2024-03-18 15:30:00,100.82,100.95,100.71,100.81,88819.0,100.82,100.95,100.71,100.81,88819.0
2024-03-19 09:30:00,102.11,102.82,101.17,102.14,100830.0,102.11,102.82,101.17,102.14,100830.0
2024-03-19 10:00:00,102.14,102.56,102.03,102.25,327492.0,102.14,102.56,102.03,102.25,327492.0
2024-03-19 10:30:00,102.27,102.4,101.86,102.08,130983.0,102.27,102.4,101.86,102.08,130983.0
2024-03-19 11:00:00,102.11,102.35,102.04,102.22,20039.0,102.11,102.35,102.04,102.22,20039.0
2024-03-19 11:30:00,102.25,102.53,102.2,102.22,25797.0,102.25,102.53,102.2,102.22,25797.0
2024-03-19 12:00:00,102.21,102.28,102.02,102.21,28340.0,102.21,102.28,102.02,102.21,28340.0
2024-03-19 12:30:00,102.2,102.54,102.14,102.39,24502.0,102.2,102.54,102.14,102.39,24502.0
2024-03-19 13:00:00,102.4,102.52,101.85,102.2,230275.0,102.4,102.52,101.85,102.2,230275.0
2024-03-19 13:30:00,102.24,102.33,102.01,102.13,27980.0,102.24,102.33,102.01,102.13,27980.0
2024-03-19 14:00:00,102.1,102.39,102.0,102.28,71509.0,102.1,102.39,102.0,102.28,71509.0
2024-03-19 14:30:00,102.24,102.48,102.15,102.15,69936.0,102.24,102.48,102.15,102.15,69936.0
2024-03-19 15:00:00,102.16,102.46,102.15,102.4,76541.0,102.16,102.46,102.15,102.4,76541.0
2024-03-19 15:30:00,102.4,102.42,102.17,102.24,173772.0,102.4,102.42,102.17,102.24,173772.0
2024-03-20 09:30:00,102.5,102.58,101.73,101.74,24596.0,102.5,102.58,101.73,101.74,24596.0
2024-03-20 10:00:00,101.69,101.69,101.03,101.19,15954.0,101.69,101.69,101.03,101.19,15954.0
2024-03-20 10:30:00,101.2,101.36,100.96,101.27,25725.0,101.2,101.36,100.96,101.27,25725.0
2024-03-20 11:00:00,101.27,101.47,101.2,101.27,10736.0,101.27,101.47,101.2,101.27,10736.0
2024-03-20 11:30:00,101.26,101.5,101.23,101.33,20009.0,101.26,101.5,101.23,101.33,20009.0
2024-03-20 12:00:00,101.26,101.26,100.91,100.94,6727.0,101.26,101.26,100.91,100.94,6727.0
2024-03-20 12:30:00,100.91,100.92,100.57,100.8,31510.0,100.91,100.92,100.57,100.8,31510.0
2024-03-20 13:00:00,100.81,100.88,100.74,100.88,16706.0,100.81,100.88,100.74,100.88,16706.0
2024-03-20 13:30:00,100.88,100.91,100.64,100.65,36097.0,100.88,100.91,100.64,100.65,36097.0
2024-03-20 14:00:00,100.73,101.01,100.58,100.9,96765.0,100.73,101.01,100.58,100.9,96765.0
2024-03-20 14:30:00,100.92,101.22,100.72,101.11,39190.0,100.92,101.22,100.72,101.11,39190.0
2024-03-20 15:00:00,101.14,101.85,101.11,101.82,52062.0,101.14,101.85,101.11,101.82,52062.0
2024-03-20 15:30:00,101.83,101.93,101.44,101.68,82266.0,101.83,101.93,101.44,101.68,82266.0
2024-03-21 09:30:00,101.48,103.47,101.46,102.55,58149.0,101.48,103.47,101.46,102.55,58149.0
2024-03-21 10:00:00,102.61,102.68,101.71,101.73,29053.0,102.61,102.68,101.71,101.73,29053.0
2024-03-21 10:30:00,101.77,102.0,101.69,101.93,56763.0,101.77,102.0,101.69,101.93,56763.0
2024-03-21 11:00:00,101.88,102.03,101.57,101.62,29526.0,101.88,102.03,101.57,101.62,29526.0
2024-03-21 11:30:00,101.61,101.96,101.38,101.82,20952.0,101.61,101.96,101.38,101.82,20952.0
2024-03-21 12:00:00,101.82,101.92,101.73,101.8,19480.0,101.82,101.92,101.73,101.8,19480.0
2024-03-21 12:30:00,101.83,101.92,101.64,101.89,8009.0,101.83,101.92,101.64,101.89,8009.0
2024-03-21 13:00:00,101.91,101.94,101.81,101.87,12461.0,101.91,101.94,101.81,101.87,12461.0
2024-03-21 13:30:00,101.87,101.99,101.69,101.82,10390.0,101.87,101.99,101.69,101.82,10390.0
2024-03-21 14:00:00,101.81,102.0,101.78,101.88,15556.0,101.81,102.0,101.78,101.88,15556.0
2024-03-21 14:30:00,101.86,101.9,101.69,101.73,15578.0,101.86,101.9,101.69,101.73,15578.0
2024-03-21 15:00:00,101.74,101.88,101.63,101.66,38074.0,101.74,101.88,101.63,101.66,38074.0
2024-03-21 15:30:00,101.67,101.77,101.33,101.35,93643.0,101.67,101.77,101.33,101.35,93643.0
2024-03-22 09:30:00,101.12,101.12,100.48,100.58,21003.0,101.12,101.12,100.48,100.58,21003.0
2024-03-22 10:00:00,100.56,100.61,99.89,100.13,45751.0,100.56,100.61,99.89,100.13,45751.0
2024-03-22 10:30:00,100.15,100.2,99.37,99.49,27178.0,100.15,100.2,99.37,99.49,27178.0
2024-03-22 11:00:00,99.51,99.97,99.49,99.94,42604.0,99.51,99.97,99.49,99.94,42604.0
2024-03-22 11:30:00,99.95,100.16,99.95,100.09,28044.0,99.95,100.16,99.95,100.09,28044.0
2024-03-22 12:00:00,100.09,100.39,100.07,100.33,31713.0,100.09,100.39,100.07,100.33,31713.0
2024-03-22 12:30:00,100.33,100.51,100.33,100.46,21217.0,100.33,100.51,100.33,100.46,21217.0
2024-03-22 13:00:00,100.45,100.52,100.22,100.43,25990.0,100.45,100.52,100.22,100.43,25990.0
2024-03-22 13:30:00,100.44,100.8,100.37,100.77,48152.0,100.44,100.8,100.37,100.77,48152.0
2024-03-22 14:00:00,100.8,100.8,100.48,100.59,19935.0,100.8,100.8,100.48,100.59,19935.0
2024-03-22 14:30:00,100.58,100.62,100.31,100.44,36513.0,100.58,100.62,100.31,100.44,36513.0
2024-03-22 15:00:00,100.44,100.74,100.44,100.64,30432.0,100.44,100.74,100.44,100.64,30432.0
2024-03-22 15:30:00,100.63,100.71,100.36,100.39,131926.0,100.63,100.71,100.36,100.39,131926.0
2024-03-25 09:30:00,100.93,101.21,100.82,100.92,31896.0,100.93,101.21,100.82,100.92,31896.0
2024-03-25 10:00:00,100.89,100.9,100.66,100.72,24584.0,100.89,100.9,100.66,100.72,24584.0
2024-03-25 10:30:00,100.72,100.77,100.47,100.75,26034.0,100.72,100.77,100.47,100.75,26034.0
2024-03-25 11:00:00,100.76,101.13,100.68,101.11,36512.0,100.76,101.13,100.68,101.11,36512.0
2024-03-25 11:30:00,101.11,101.17,100.87,100.87,33752.0,101.11,101.17,100.87,100.87,33752.0
2024-03-25 12:00:00,100.85,100.93,100.69,100.84,16120.0,100.85,100.93,100.69,100.84,16120.0
2024-03-25 12:30:00,100.84,100.84,100.62,100.73,12782.0,100.84,100.84,100.62,100.73,12782.0
2024-03-25 13:00:00,100.73,100.91,100.7,100.86,15549.0,100.73,100.91,100.7,100.86,15549.0
2024-03-25 13:30:00,100.83,100.86,100.65,100.74,12973.0,100.83,100.86,100.65,100.74,12973.0
2024-03-25 14:00:00,100.77,100.77,100.62,100.68,22633.0,100.77,100.77,100.62,100.68,22633.0
2024-03-25 14:30:00,100.69,100.73,100.59,100.67,22050.0,100.69,100.73,100.59,100.67,22050.0
2024-03-25 15:00:00,100.66,100.76,100.52,100.69,40755.0,100.66,100.76,100.52,100.69,40755.0
2024-03-25 15:30:00,100.71,100.92,100.67,100.9,91593.0,100.71,100.92,100.67,100.9,91593.0
2024-03-26 09:30:00,100.95,101.31,100.81,101.08,44883.0,100.95,101.31,100.81,101.08,44883.0
2024-03-26 10:00:00,101.03,101.03,100.4,100.72,80336.0,101.03,101.03,100.4,100.72,80336.0
2024-03-26 10:30:00,100.69,100.97,100.49,100.63,17632.0,100.69,100.97,100.49,100.63,17632.0
2024-03-26 11:00:00,100.62,100.62,100.22,100.43,13747.0,100.62,100.62,100.22,100.43,13747.0
2024-03-26 11:30:00,100.47,100.55,100.26,100.33,15188.0,100.47,100.55,100.26,100.33,15188.0
2024-03-26 12:00:00,100.36,100.38,100.12,100.12,20895.0,100.36,100.38,100.12,100.12,20895.0
2024-03-26 12:30:00,100.07,100.34,99.91,100.34,11556.0,100.07,100.34,99.91,100.34,11556.0
2024-03-26 13:00:00,100.38,100.49,100.27,100.49,10267.0,100.38,100.49,100.27,100.49,10267.0
2024-03-26 13:30:00,100.46,100.52,100.26,100.27,29908.0,100.46,100.52,100.26,100.27,29908.0
2024-03-26 14:00:00,100.34,100.73,100.26,100.66,85511.0,100.34,100.73,100.26,100.66,85511.0
2024-03-26 14:30:00,100.66,100.94,100.6,100.75,41111.0,100.66,100.94,100.6,100.75,41111.0
2024-03-26 15:00:00,100.75,100.82,100.56,100.72,32238.0,100.75,100.82,100.56,100.72,32238.0
2024-03-26 15:30:00,100.73,100.96,100.61,100.76,117836.0,100.73,100.96,100.61,100.76,117836.0
2024-03-27 09:30:00,101.65,102.0,101.4,101.68,13557.0,101.65,102.0,101.4,101.68,13557.0
2024-03-27 10:00:00,101.73,102.04,101.54,101.85,15687.0,101.73,102.04,101.54,101.85,15687.0
2024-03-27 10:30:00,101.96,101.98,101.69,101.75,17536.0,101.96,101.98,101.69,101.75,17536.0
2024-03-27 11:00:00,101.75,101.9,101.54,101.55,28262.0,101.75,101.9,101.54,101.55,28262.0
2024-03-27 11:30:00,101.61,101.67,101.43,101.59,33363.0,101.61,101.67,101.43,101.59,33363.0
2024-03-27 12:00:00,101.59,101.72,101.51,101.66,23130.0,101.59,101.72,101.51,101.66,23130.0
2024-03-27 12:30:00,101.7,101.73,101.45,101.65,24764.0,101.7,101.73,101.45,101.65,24764.0
2024-03-27 13:00:00,101.63,101.67,101.5,101.59,12951.0,101.63,101.67,101.5,101.59,12951.0
2024-03-27 13:30:00,101.56,101.6,101.29,101.34,9287.0,101.56,101.6,101.29,101.34,9287.0
2024-03-27 14:00:00,101.32,101.7,101.32,101.62,34251.0,101.32,101.7,101.32,101.62,34251.0
2024-03-27 14:30:00,101.62,101.66,101.53,101.55,29899.0,101.62,101.66,101.53,101.55,29899.0
2024-03-27 15:00:00,101.58,101.64,101.45,101.6,30194.0,101.58,101.64,101.45,101.6,30194.0
2024-03-27 15:30:00,101.62,101.95,101.6,101.89,127765.0,101.62,101.95,101.6,101.89,127765.0
2024-03-28 09:30:00,102.17,102.17,101.8,102.02,21164.0,102.17,102.17,101.8,102.02,21164.0
2024-03-28 10:00:00,102.08,102.08,101.3,101.3,39060.0,102.08,102.08,101.3,101.3,39060.0
2024-03-28 10:30:00,101.3,101.62,101.3,101.38,52534.0,101.3,101.62,101.3,101.38,52534.0
2024-03-28 11:00:00,101.35,102.07,101.35,101.88,23397.0,101.35,102.07,101.35,101.88,23397.0
2024-03-28 11:30:00,101.83,101.86,101.74,101.83,10523.0,101.83,101.86,101.74,101.83,10523.0
2024-03-28 12:00:00,101.81,101.93,101.73,101.79,14362.0,101.81,101.93,101.73,101.79,14362.0
2024-03-28 12:30:00,101.79,101.84,101.56,101.58,10119.0,101.79,101.84,101.56,101.58,10119.0
2024-03-28 13:00:00,101.62,101.79,101.54,101.63,11616.0,101.62,101.79,101.54,101.63,11616.0
2024-03-28 13:30:00,101.63,101.81,101.61,101.78,10313.0,101.63,101.81,101.61,101.78,10313.0
2024-03-28 14:00:00,101.8,101.86,101.69,101.72,11721.0,101.8,101.86,101.69,101.72,11721.0
2024-03-28 14:30:00,101.7,101.89,101.61,101.89,12936.0,101.7,101.89,101.61,101.89,12936.0
2024-03-28 15:00:00,101.83,101.89,101.72,101.79,13535.0,101.83,101.89,101.72,101.79,13535.0
2024-03-28 15:30:00,101.8,101.81,101.37,101.42,93867.0,101.8,101.81,101.37,101.42,93867.0
2024-04-01 09:30:00,101.09,101.09,100.09,100.56,34256.0,101.09,101.09,100.09,100.56,34256.0
2024-04-01 10:00:00,100.5,100.51,99.38,99.67,35204.0,100.5,100.51,99.38,99.67,35204.0
2024-04-01 10:30:00,99.67,100.18,99.67,99.77,60861.0,99.67,100.18,99.67,99.77,60861.0
2024-04-01 11:00:00,99.79,99.98,99.71,99.85,12960.0,99.79,99.98,99.71,99.85,12960.0
2024-04-01 11:30:00,99.82,99.9,99.44,99.58,18729.0,99.82,99.9,99.44,99.58,18729.0
2024-04-01 12:00:00,99.55,99.63,99.42,99.48,11063.0,99.55,99.63,99.42,99.48,11063.0
2024-04-01 12:30:00,99.48,99.54,99.2,99.25,12972.0,99.48,99.54,99.2,99.25,12972.0
2024-04-01 13:00:00,99.16,99.27,99.08,99.16,20595.0,99.16,99.27,99.08,99.16,20595.0
2024-04-01 13:30:00,99.15,99.43,99.11,99.36,20543.0,99.15,99.43,99.11,99.36,20543.0
2024-04-01 14:00:00,99.38,99.38,99.08,99.08,15494.0,99.38,99.38,99.08,99.08,15494.0
2024-04-01 14:30:00,99.06,99.2,98.97,99.0,32817.0,99.06,99.2,98.97,99.0,32817.0
2024-04-01 15:00:00,98.98,99.38,98.89,99.31,73779.0,98.98,99.38,98.89,99.31,73779.0
2024-04-01 15:30:00,99.33,99.53,99.14,99.21,96986.0,99.33,99.53,99.14,99.21,96986.0
2024-04-02 09:30:00,98.79,99.01,97.49,97.68,35252.0,98.79,99.01,97.49,97.68,35252.0
2024-04-02 10:00:00,97.75,98.4,97.73,98.05,25372.0,97.75,98.4,97.73,98.05,25372.0
2024-04-02 10:30:00,98.09,98.41,98.08,98.31,16946.0,98.09,98.41,98.08,98.31,16946.0
2024-04-02 11:00:00,98.29,98.61,98.29,98.38,28831.0,98.29,98.61,98.29,98.38,28831.0
2024-04-02 11:30:00,98.37,98.38,98.17,98.18,40378.0,98.37,98.38,98.17,98.18,40378.0
2024-04-02 12:00:00,98.18,98.19,97.93,98.08,14596.0,98.18,98.19,97.93,98.08,14596.0
2024-04-02 12:30:00,98.07,98.31,98.03,98.27,27655.0,98.07,98.31,98.03,98.27,27655.0
2024-04-02 13:00:00,98.25,98.25,98.01,98.13,6944.0,98.25,98.25,98.01,98.13,6944.0
2024-04-02 13:30:00,98.11,98.19,97.98,98.06,11340.0,98.11,98.19,97.98,98.06,11340.0
2024-04-02 14:00:00,98.05,98.22,97.98,98.12,24059.0,98.05,98.22,97.98,98.12,24059.0
2024-04-02 14:30:00,98.11,98.15,97.82,98.0,19463.0,98.11,98.15,97.82,98.0,19463.0
2024-04-02 15:00:00,97.99,98.16,97.91,98.13,25919.0,97.99,98.16,97.91,98.13,25919.0
2024-04-02 15:30:00,98.15,98.21,97.97,98.08,92153.0,98.15,98.21,97.97,98.08,92153.0
2024-04-03 09:30:00,98.08,98.67,97.78,98.52,11735.0,98.08,98.67,97.78,98.52,11735.0
2024-04-03 10:00:00,98.57,98.84,98.03,98.04,36240.0,98.57,98.84,98.03,98.04,36240.0
2024-04-03 10:30:00,97.95,98.55,97.95,98.49,21299.0,97.95,98.55,97.95,98.49,21299.0
2024-04-03 11:00:00,98.51,98.93,98.48,98.81,16275.0,98.51,98.93,98.48,98.81,16275.0
2024-04-03 11:30:00,98.82,99.01,98.7,98.89,21054.0,98.82,99.01,98.7,98.89,21054.0
2024-04-03 12:00:00,98.91,99.09,98.83,99.02,16910.0,98.91,99.09,98.83,99.02,16910.0
2024-04-03 12:30:00,98.98,99.09,98.76,99.04,16413.0,98.98,99.09,98.76,99.04,16413.0
2024-04-03 13:00:00,98.98,99.18,98.96,99.15,26160.0,98.98,99.18,98.96,99.15,26160.0
2024-04-03 13:30:00,99.13,99.13,98.76,98.81,10534.0,99.13,99.13,98.76,98.81,10534.0
2024-04-03 14:00:00,98.84,98.86,98.77,98.8,10722.0,98.84,98.86,98.77,98.8,10722.0
2024-04-03 14:30:00,98.8,98.8,98.59,98.63,18227.0,98.8,98.8,98.59,98.63,18227.0
2024-04-03 15:00:00,98.61,98.69,98.29,98.56,18432.0,98.61,98.69,98.29,98.56,18432.0
2024-04-03 15:30:00,98.61,99.05,98.58,98.99,84428.0,98.61,99.05,98.58,98.99,84428.0
2024-04-04 09:30:00,99.98,100.56,99.85,100.3,44629.0,99.98,100.56,99.85,100.3,44629.0
2024-04-04 10:00:00,100.3,100.5,99.9,100.17,29535.0,100.3,100.5,99.9,100.17,29535.0
2024-04-04 10:30:00,100.16,100.84,100.15,100.75,70457.0,100.16,100.84,100.15,100.75,70457.0
2024-04-04 11:00:00,100.71,100.85,100.4,100.74,34325.0,100.71,100.85,100.4,100.74,34325.0
2024-04-04 11:30:00,100.7,100.82,100.61,100.63,22986.0,100.7,100.82,100.61,100.63,22986.0
2024-04-04 12:00:00,100.61,100.83,100.32,100.32,168366.0,100.61,100.83,100.32,100.32,168366.0
2024-04-04 12:30:00,100.32,100.76,100.32,100.59,166039.0,100.32,100.76,100.32,100.59,166039.0
2024-04-04 13:00:00,100.61,100.74,100.54,100.62,21613.0,100.61,100.74,100.54,100.62,21613.0
2024-04-04 13:30:00,100.62,100.82,100.59,100.72,28585.0,100.62,100.82,100.59,100.72,28585.0
2024-04-04 14:00:00,100.72,100.76,100.05,100.12,42889.0,100.72,100.76,100.05,100.12,42889.0
2024-04-04 14:30:00,100.02,100.18,99.38,99.4,28713.0,100.02,100.18,99.38,99.4,28713.0
2024-04-04 15:00:00,99.38,99.56,99.01,99.05,26410.0,99.38,99.56,99.01,99.05,26410.0
2024-04-04 15:30:00,99.03,99.29,98.86,99.12,116858.0,99.03,99.29,98.86,99.12,116858.0
2024-04-05 09:30:00,99.23,99.28,98.66,99.08,22814.0,99.23,99.28,98.66,99.08,22814.0
2024-04-05 10:00:00,99.02,99.04,98.13,98.13,38915.0,99.02,99.04,98.13,98.13,38915.0
2024-04-05 10:30:00,98.16,98.33,98.07,98.28,13040.0,98.16,98.33,98.07,98.28,13040.0
2024-04-05 11:00:00,98.28,98.28,97.93,98.01,18672.0,98.28,98.28,97.93,98.01,18672.0
2024-04-05 11:30:00,98.04,98.37,97.86,98.36,12119.0,98.04,98.37,97.86,98.36,12119.0
2024-04-05 12:00:00,98.37,98.37,97.99,98.34,20869.0,98.37,98.37,97.99,98.34,20869.0
2024-04-05 12:30:00,98.34,98.47,98.18,98.45,14940.0,98.34,98.47,98.18,98.45,14940.0
2024-04-05 13:00:00,98.41,98.48,98.18,98.4,14319.0,98.41,98.48,98.18,98.4,14319.0
2024-04-05 13:30:00,98.4,98.67,98.11,98.2,15248.0,98.4,98.67,98.11,98.2,15248.0
2024-04-05 14:00:00,98.15,98.51,98.05,98.35,12490.0,98.15,98.51,98.05,98.35,12490.0
2024-04-05 14:30:00,98.36,98.61,98.22,98.4,21881.0,98.36,98.61,98.22,98.4,21881.0
2024-04-05 15:00:00,98.42,98.95,98.42,98.89,29830.0,98.42,98.95,98.42,98.89,29830.0
2024-04-05 15:30:00,98.89,99.04,98.6,98.6,124297.0,98.89,99.04,98.6,98.6,124297.0
2024-04-08 09:30:00,98.91,98.91,97.96,98.04,33152.0,98.91,98.91,97.96,98.04,33152.0
2024-04-08 10:00:00,98.05,98.42,98.03,98.36,53929.0,98.05,98.42,98.03,98.36,53929.0
2024-04-08 10:30:00,98.35,98.55,98.34,98.45,31131.0,98.35,98.55,98.34,98.45,31131.0
2024-04-08 11:00:00,98.42,98.51,98.3,98.47,31457.0,98.42,98.51,98.3,98.47,31457.0
2024-04-08 11:30:00,98.47,98.59,98.44,98.55,30351.0,98.47,98.59,98.44,98.55,30351.0
2024-04-08 12:00:00,98.54,98.76,98.52,98.69,24142.0,98.54,98.76,98.52,98.69,24142.0
2024-04-08 12:30:00,98.69,98.72,98.56,98.68,20334.0,98.69,98.72,98.56,98.68,20334.0
2024-04-08 13:00:00,98.74,98.85,98.69,98.84,28846.0,98.74,98.85,98.69,98.84,28846.0
2024-04-08 13:30:00,98.86,98.89,98.59,98.76,52105.0,98.86,98.89,98.59,98.76,52105.0
2024-04-08 14:00:00,98.74,98.76,98.48,98.49,32788.0,98.74,98.76,98.48,98.49,32788.0
2024-04-08 14:30:00,98.48,98.67,98.45,98.55,26136.0,98.48,98.67,98.45,98.55,26136.0
2024-04-08 15:00:00,98.53,98.69,98.51,98.67,51914.0,98.53,98.69,98.51,98.67,51914.0
2024-04-08 15:30:00,98.69,98.78,98.49,98.65,141734.0,98.69,98.78,98.49,98.65,141734.0
2024-04-09 09:30:00,98.89,99.31,98.62,99.09,16136.0,98.89,99.31,98.62,99.09,16136.0
2024-04-09 10:00:00,99.09,99.09,98.56,98.92,24305.0,99.09,99.09,98.56,98.92,24305.0
2024-04-09 10:30:00,98.91,98.91,98.44,98.68,39209.0,98.91,98.91,98.44,98.68,39209.0
2024-04-09 11:00:00,98.7,98.9,98.55,98.64,45438.0,98.7,98.9,98.55,98.64,45438.0
2024-04-09 11:30:00,98.67,98.81,98.53,98.65,18743.0,98.67,98.81,98.53,98.65,18743.0
2024-04-09 12:00:00,98.63,98.73,98.6,98.63,19396.0,98.63,98.73,98.6,98.63,19396.0
2024-04-09 12:30:00,98.65,98.77,98.4,98.45,15106.0,98.65,98.77,98.4,98.45,15106.0
2024-04-09 13:00:00,98.49,98.74,98.46,98.68,21061.0,98.49,98.74,98.46,98.68,21061.0
2024-04-09 13:30:00,98.69,98.74,98.5,98.52,18858.0,98.69,98.74,98.5,98.52,18858.0
2024-04-09 14:00:00,98.5,98.69,98.47,98.48,14403.0,98.5,98.69,98.47,98.48,14403.0
2024-04-09 14:30:00,98.49,98.68,98.49,98.68,47553.0,98.49,98.68,98.49,98.68,47553.0
2024-04-09 15:00:00,98.68,98.93,98.41,98.89,44217.0,98.68,98.93,98.41,98.89,44217.0
2024-04-09 15:30:00,98.87,98.96,98.62,98.95,159102.0,98.87,98.96,98.62,98.95,159102.0
2024-04-10 09:30:00,97.75,98.38,97.21,97.48,98072.0,97.75,98.38,97.21,97.48,98072.0
2024-04-10 10:00:00,97.46,97.48,96.71,96.83,77205.0,97.46,97.48,96.71,96.83,77205.0
2024-04-10 10:30:00,96.87,97.21,96.46,96.64,28637.0,96.87,97.21,96.46,96.64,28637.0
2024-04-10 11:00:00,96.61,96.93,96.48,96.7,29582.0,96.61,96.93,96.48,96.7,29582.0
2024-04-10 11:30:00,96.69,96.83,96.48,96.7,19313.0,96.69,96.83,96.48,96.7,19313.0
2024-04-10 12:00:00,96.68,96.91,96.63,96.91,25091.0,96.68,96.91,96.63,96.91,25091.0
2024-04-10 12:30:00,96.91,96.91,96.42,96.61,36401.0,96.91,96.91,96.42,96.61,36401.0
2024-04-10 13:00:00,96.62,96.84,96.27,96.75,36670.0,96.62,96.84,96.27,96.75,36670.0
2024-04-10 13:30:00,96.69,96.86,96.43,96.69,56538.0,96.69,96.86,96.43,96.69,56538.0
2024-04-10 14:00:00,96.73,96.99,96.6,96.9,23453.0,96.73,96.99,96.6,96.9,23453.0
2024-04-10 14:30:00,96.89,96.94,96.49,96.5,28412.0,96.89,96.94,96.49,96.5,28412.0
2024-04-10 15:00:00,96.5,97.04,96.44,96.86,23935.0,96.5,97.04,96.44,96.86,23935.0
2024-04-10 15:30:00,96.85,96.86,96.47,96.49,131098.0,96.85,96.86,96.47,96.49,131098.0
2024-04-11 09:30:00,96.58,97.28,96.5,97.24,30823.0,96.58,97.28,96.5,97.24,30823.0
2024-04-11 10:00:00,97.13,97.14,96.85,96.88,37523.0,97.13,97.14,96.85,96.88,37523.0
2024-04-11 10:30:00,96.91,96.94,96.4,96.57,29858.0,96.91,96.94,96.4,96.57,29858.0
2024-04-11 11:00:00,96.51,96.61,96.4,96.5,51683.0,96.51,96.61,96.4,96.5,51683.0
2024-04-11 11:30:00,96.45,96.65,96.27,96.61,22905.0,96.45,96.65,96.27,96.61,22905.0
2024-04-11 12:00:00,96.62,96.75,96.5,96.5,29334.0,96.62,96.75,96.5,96.5,29334.0
2024-04-11 12:30:00,96.49,96.66,96.45,96.51,30420.0,96.49,96.66,96.45,96.51,30420.0
2024-04-11 13:00:00,96.53,97.01,96.49,96.92,11557.0,96.53,97.01,96.49,96.92,11557.0
2024-04-11 13:30:00,96.96,96.96,96.74,96.91,10743.0,96.96,96.96,96.74,96.91,10743.0
2024-04-11 14:00:00,96.91,97.06,96.9,96.95,13870.0,96.91,97.06,96.9,96.95,13870.0
2024-04-11 14:30:00,96.97,96.98,96.81,96.93,16617.0,96.97,96.98,96.81,96.93,16617.0
2024-04-11 15:00:00,96.9,96.93,96.81,96.87,19809.0,96.9,96.93,96.81,96.87,19809.0
2024-04-11 15:30:00,96.87,96.87,96.02,96.13,113046.0,96.87,96.87,96.02,96.13,113046.0
2024-04-12 09:30:00,95.97,96.17,94.96,95.46,29489.0,95.97,96.17,94.96,95.46,29489.0
2024-04-12 10:00:00,95.25,95.25,94.46,94.47,22230.0,95.25,95.25,94.46,94.47,22230.0
2024-04-12 10:30:00,94.5,94.53,93.92,94.4,108412.0,94.5,94.53,93.92,94.4,108412.0
2024-04-12 11:00:00,94.47,94.57,94.19,94.32,17668.0,94.47,94.57,94.19,94.32,17668.0
2024-04-12 11:30:00,94.34,94.34,93.86,93.88,20047.0,94.34,94.34,93.86,93.88,20047.0
2024-04-12 12:00:00,93.92,93.95,93.49,93.51,13150.0,93.92,93.95,93.49,93.51,13150.0
2024-04-12 12:30:00,93.49,93.5,93.25,93.31,24799.0,93.49,93.5,93.25,93.31,24799.0
2024-04-12 13:00:00,93.28,93.51,93.21,93.22,18325.0,93.28,93.51,93.21,93.22,18325.0
2024-04-12 13:30:00,93.21,93.48,93.06,93.29,34397.0,93.21,93.48,93.06,93.29,34397.0
2024-04-12 14:00:00,93.29,93.6,93.15,93.26,43126.0,93.29,93.6,93.15,93.26,43126.0
2024-04-12 14:30:00,93.26,93.35,93.06,93.14,24778.0,93.26,93.35,93.06,93.14,24778.0
2024-04-12 15:00:00,93.11,93.41,93.07,93.17,44941.0,93.11,93.41,93.07,93.17,44941.0
2024-04-12 15:30:00,93.17,93.55,92.88,93.52,118647.0,93.17,93.55,92.88,93.52,118647.0
2024-04-15 09:30:00,94.14,94.45,93.9,93.97,17830.0,94.14,94.45,93.9,93.97,17830.0
2024-04-15 10:00:00,93.81,93.85,93.11,93.3,18937.0,93.81,93.85,93.11,93.3,18937.0
2024-04-15 10:30:00,93.3,93.63,93.0,93.0,18999.0,93.3,93.63,93.0,93.0,18999.0
2024-04-15 11:00:00,92.99,93.17,92.98,93.11,11618.0,92.99,93.17,92.98,93.11,11618.0
2024-04-15 11:30:00,93.11,93.24,93.06,93.16,30626.0,93.11,93.24,93.06,93.16,30626.0
2024-04-15 12:00:00,93.17,93.53,93.12,93.28,28316.0,93.17,93.53,93.12,93.28,28316.0
2024-04-15 12:30:00,93.21,93.23,92.95,92.97,11447.0,93.21,93.23,92.95,92.97,11447.0
2024-04-15 13:00:00,92.9,92.93,92.5,92.56,10405.0,92.9,92.93,92.5,92.56,10405.0
2024-04-15 13:30:00,92.52,92.81,92.48,92.78,16349.0,92.52,92.81,92.48,92.78,16349.0
2024-04-15 14:00:00,92.79,92.79,92.13,92.23,11430.0,92.79,92.79,92.13,92.23,11430.0
2024-04-15 14:30:00,92.17,92.36,91.95,92.04,11480.0,92.17,92.36,91.95,92.04,11480.0
2024-04-15 15:00:00,92.04,92.2,91.87,92.07,36493.0,92.04,92.2,91.87,92.07,36493.0
2024-04-15 15:30:00,92.05,92.26,91.99,92.02,111502.0,92.05,92.26,91.99,92.02,111502.0
2024-04-16 09:30:00,91.74,91.95,90.13,90.38,107859.0,91.74,91.95,90.13,90.38,107859.0
2024-04-16 10:00:00,90.4,91.14,90.39,90.79,35790.0,90.4,91.14,90.39,90.79,35790.0
2024-04-16 10:30:00,90.84,91.21,90.76,90.99,28545.0,90.84,91.21,90.76,90.99,28545.0
2024-04-16 11:00:00,90.97,91.84,90.96,91.81,85085.0,90.97,91.84,90.96,91.81,85085.0
2024-04-16 11:30:00,91.84,92.19,91.78,92.06,18874.0,91.84,92.19,91.78,92.06,18874.0
2024-04-16 12:00:00,91.99,92.1,91.89,91.98,12334.0,91.99,92.1,91.89,91.98,12334.0
2024-04-16 12:30:00,91.96,92.08,91.82,91.9,8482.0,91.96,92.08,91.82,91.9,8482.0
2024-04-16 13:00:00,91.95,92.18,91.89,91.99,16649.0,91.95,92.18,91.89,91.99,16649.0
2024-04-16 13:30:00,92.01,92.12,91.11,91.28,75551.0,92.01,92.12,91.11,91.28,75551.0
2024-04-16 14:00:00,91.26,91.66,90.7,90.78,85058.0,91.26,91.66,90.7,90.78,85058.0
2024-04-16 14:30:00,90.79,91.56,90.67,91.5,32223.0,90.79,91.56,90.67,91.5,32223.0
2024-04-16 15:00:00,91.54,91.54,91.2,91.25,18791.0,91.54,91.54,91.2,91.25,18791.0
2024-04-16 15:30:00,91.22,91.23,90.51,90.52,114329.0,91.22,91.23,90.51,90.52,114329.0
2024-04-17 09:30:00,90.82,90.82,89.9,90.25,27264.0,90.82,90.82,89.9,90.25,27264.0
2024-04-17 10:00:00,90.24,90.68,90.17,90.43,66147.0,90.24,90.68,90.17,90.43,66147.0
2024-04-17 10:30:00,90.36,90.86,90.31,90.62,23038.0,90.36,90.86,90.31,90.62,23038.0
2024-04-17 11:00:00,90.62,90.72,90.33,90.33,35804.0,90.62,90.72,90.33,90.33,35804.0
2024-04-17 11:30:00,90.34,90.5,90.22,90.29,31329.0,90.34,90.5,90.22,90.29,31329.0
2024-04-17 12:00:00,90.27,90.37,89.86,89.86,37507.0,90.27,90.37,89.86,89.86,37507.0
2024-04-17 12:30:00,89.84,90.01,89.71,89.85,33473.0,89.84,90.01,89.71,89.85,33473.0
2024-04-17 13:00:00,89.83,90.2,89.83,90.17,19546.0,89.83,90.2,89.83,90.17,19546.0
2024-04-17 13:30:00,90.18,90.19,89.92,90.16,16148.0,90.18,90.19,89.92,90.16,16148.0
2024-04-17 14:00:00,90.17,90.24,89.99,90.09,22790.0,90.17,90.24,89.99,90.09,22790.0
2024-04-17 14:30:00,90.06,90.46,90.0,90.01,32715.0,90.06,90.46,90.0,90.01,32715.0
2024-04-17 15:00:00,90.0,90.0,89.69,89.92,29177.0,90.0,90.0,89.69,89.92,29177.0
2024-04-17 15:30:00,89.97,90.1,89.82,89.83,92624.0,89.97,90.1,89.82,89.83,92624.0
2024-04-18 09:30:00,89.75,90.34,89.41,90.1,31293.0,89.75,90.34,89.41,90.1,31293.0
2024-04-18 10:00:00,90.26,90.31,89.86,90.19,46258.0,90.26,90.31,89.86,90.19,46258.0
2024-04-18 10:30:00,90.15,90.5,90.01,90.49,16540.0,90.15,90.5,90.01,90.49,16540.0
2024-04-18 11:00:00,90.5,90.76,90.35,90.35,31866.0,90.5,90.76,90.35,90.35,31866.0
2024-04-18 11:30:00,90.36,90.63,90.25,90.57,24522.0,90.36,90.63,90.25,90.57,24522.0
2024-04-18 12:00:00,90.57,90.81,90.52,90.59,33993.0,90.57,90.81,90.52,90.59,33993.0
2024-04-18 12:30:00,90.62,90.62,90.12,90.19,268068.0,90.62,90.62,90.12,90.19,268068.0
2024-04-18 13:00:00,90.2,90.41,89.89,90.41,173188.0,90.2,90.41,89.89,90.41,173188.0
2024-04-18 13:30:00,90.37,90.42,90.24,90.35,47502.0,90.37,90.42,90.24,90.35,47502.0
2024-04-18 14:00:00,90.35,90.42,90.1,90.22,37633.0,90.35,90.42,90.1,90.22,37633.0
2024-04-18 14:30:00,90.19,90.41,90.08,90.29,74606.0,90.19,90.41,90.08,90.29,74606.0
2024-04-18 15:00:00,90.34,90.44,90.23,90.3,49261.0,90.34,90.44,90.23,90.3,49261.0
2024-04-18 15:30:00,90.31,90.49,90.26,90.38,150435.0,90.31,90.49,90.26,90.38,150435.0
2024-04-19 09:30:00,91.07,91.07,90.39,90.61,73629.0,91.07,91.07,90.39,90.61,73629.0
2024-04-19 10:00:00,90.65,90.99,90.53,90.63,34547.0,90.65,90.99,90.53,90.63,34547.0
2024-04-19 10:30:00,90.62,90.63,90.33,90.45,44125.0,90.62,90.63,90.33,90.45,44125.0
2024-04-19 11:00:00,90.45,90.76,90.38,90.76,40529.0,90.45,90.76,90.38,90.76,40529.0
2024-04-19 11:30:00,90.71,90.71,90.39,90.49,87992.0,90.71,90.71,90.39,90.49,87992.0
2024-04-19 12:00:00,90.4,90.56,90.33,90.48,74698.0,90.4,90.56,90.33,90.48,74698.0
2024-04-19 12:30:00,90.48,90.82,90.42,90.6,69065.0,90.48,90.82,90.42,90.6,69065.0
2024-04-19 13:00:00,90.63,90.74,90.47,90.69,19856.0,90.63,90.74,90.47,90.69,19856.0
2024-04-19 13:30:00,90.69,90.82,90.61,90.71,12978.0,90.69,90.82,90.61,90.71,12978.0
2024-04-19 14:00:00,90.68,90.83,90.55,90.69,28200.0,90.68,90.83,90.55,90.69,28200.0
2024-04-19 14:30:00,90.67,90.69,90.53,90.69,28622.0,90.67,90.69,90.53,90.69,28622.0
2024-04-19 15:00:00,90.68,90.7,90.42,90.53,30222.0,90.68,90.7,90.42,90.53,30222.0
2024-04-19 15:30:00,90.55,90.7,90.28,90.42,177606.0,90.55,90.7,90.28,90.42,177606.0
2024-04-22 09:30:00,90.6,90.73,89.75,90.71,39815.0,90.6,90.73,89.75,90.71,39815.0
2024-04-22 10:00:00,90.69,90.98,90.54,90.54,69403.0,90.69,90.98,90.54,90.54,69403.0
2024-04-22 10:30:00,90.41,90.59,90.24,90.46,22480.0,90.41,90.59,90.24,90.46,22480.0
2024-04-22 11:00:00,90.45,90.73,90.21,90.23,18738.0,90.45,90.73,90.21,90.23,18738.0
2024-04-22 11:30:00,90.25,90.3,89.94,90.17,9091.0,90.25,90.3,89.94,90.17,9091.0
2024-04-22 12:00:00,90.22,90.32,90.07,90.31,28344.0,90.22,90.32,90.07,90.31,28344.0
2024-04-22 12:30:00,90.26,90.51,90.26,90.45,10231.0,90.26,90.51,90.26,90.45,10231.0
2024-04-22 13:00:00,90.45,90.74,90.43,90.74,11770.0,90.45,90.74,90.43,90.74,11770.0
2024-04-22 13:30:00,90.78,90.81,90.59,90.7,26339.0,90.78,90.81,90.59,90.7,26339.0
2024-04-22 14:00:00,90.69,90.74,90.59,90.7,11819.0,90.69,90.74,90.59,90.7,11819.0
2024-04-22 14:30:00,90.7,90.75,90.36,90.44,13696.0,90.7,90.75,90.36,90.44,13696.0
2024-04-22 15:00:00,90.41,90.41,90.23,90.33,15538.0,90.41,90.41,90.23,90.33,15538.0
2024-04-22 15:30:00,90.31,90.34,89.92,90.04,128904.0,90.31,90.34,89.92,90.04,128904.0
2024-04-23 09:30:00,89.98,90.5,89.98,90.19,20571.0,89.98,90.5,89.98,90.19,20571.0
2024-04-23 10:00:00,90.15,90.76,90.03,90.61,44212.0,90.15,90.76,90.03,90.61,44212.0
2024-04-23 10:30:00,90.66,90.76,90.48,90.62,19454.0,90.66,90.76,90.48,90.62,19454.0
2024-04-23 11:00:00,90.62,91.05,90.59,91.0,24634.0,90.62,91.05,90.59,91.0,24634.0
2024-04-23 11:30:00,90.98,91.05,90.68,90.85,27468.0,90.98,91.05,90.68,90.85,27468.0
2024-04-23 12:00:00,90.91,91.29,90.91,91.28,22580.0,90.91,91.29,90.91,91.28,22580.0
2024-04-23 12:30:00,91.28,91.44,91.19,91.34,22564.0,91.28,91.44,91.19,91.34,22564.0
2024-04-23 13:00:00,91.34,91.49,91.24,91.49,11519.0,91.34,91.49,91.24,91.49,11519.0
2024-04-23 13:30:00,91.47,91.64,91.34,91.6,12256.0,91.47,91.64,91.34,91.6,12256.0
2024-04-23 14:00:00,91.63,91.64,91.47,91.5,18474.0,91.63,91.64,91.47,91.5,18474.0
2024-04-23 14:30:00,91.48,91.6,91.35,91.48,18118.0,91.48,91.6,91.35,91.48,18118.0
2024-04-23 15:00:00,91.48,91.81,91.47,91.63,43714.0,91.48,91.81,91.47,91.63,43714.0
2024-04-23 15:30:00,91.62,92.04,91.58,91.71,102556.0,91.62,92.04,91.58,91.71,102556.0
2024-04-24 09:30:00,91.14,91.82,91.12,91.71,16114.0,91.14,91.82,91.12,91.71,16114.0
2024-04-24 10:00:00,91.69,92.12,91.67,92.01,140210.0,91.69,92.12,91.67,92.01,140210.0
2024-04-24 10:30:00,91.94,91.94,90.93,91.13,36479.0,91.94,91.94,90.93,91.13,36479.0
2024-04-24 11:00:00,91.14,91.23,90.97,91.23,16930.0,91.14,91.23,90.97,91.23,16930.0
2024-04-24 11:30:00,91.24,91.4,91.12,91.4,14723.0,91.24,91.4,91.12,91.4,14723.0
2024-04-24 12:00:00,91.37,91.4,91.11,91.11,17986.0,91.37,91.4,91.11,91.11,17986.0
2024-04-24 12:30:00,91.11,91.11,90.88,90.96,13250.0,91.11,91.11,90.88,90.96,13250.0
2024-04-24 13:00:00,90.9,91.11,90.9,91.11,10859.0,90.9,91.11,90.9,91.11,10859.0
2024-04-24 13:30:00,91.1,91.22,91.05,91.13,23030.0,91.1,91.22,91.05,91.13,23030.0
2024-04-24 14:00:00,91.11,91.13,90.75,90.81,14598.0,91.11,91.13,90.75,90.81,14598.0
2024-04-24 14:30:00,90.83,90.85,90.6,90.69,17136.0,90.83,90.85,90.6,90.69,17136.0
2024-04-24 15:00:00,90.69,90.85,90.55,90.78,16063.0,90.69,90.85,90.55,90.78,16063.0
2024-04-24 15:30:00,90.76,90.81,90.15,90.17,161200.0,90.76,90.81,90.15,90.17,161200.0
2024-04-25 09:30:00,90.09,90.87,88.51,88.51,66751.0,90.09,90.87,88.51,88.51,66751.0
2024-04-25 10:00:00,88.59,88.66,88.22,88.25,43956.0,88.59,88.66,88.22,88.25,43956.0
2024-04-25 10:30:00,88.28,88.57,88.13,88.55,45928.0,88.28,88.57,88.13,88.55,45928.0
2024-04-25 11:00:00,88.52,89.49,88.48,89.37,15686.0,88.52,89.49,88.48,89.37,15686.0
2024-04-25 11:30:00,89.37,89.58,89.2,89.39,35325.0,89.37,89.58,89.2,89.39,35325.0
2024-04-25 12:00:00,89.35,89.47,89.2,89.44,10949.0,89.35,89.47,89.2,89.44,10949.0
2024-04-25 12:30:00,89.44,89.58,89.15,89.5,15042.0,89.44,89.58,89.15,89.5,15042.0
2024-04-25 13:00:00,89.46,89.51,89.11,89.44,17102.0,89.46,89.51,89.11,89.44,17102.0
2024-04-25 13:30:00,89.47,89.63,89.35,89.57,35121.0,89.47,89.63,89.35,89.57,35121.0
2024-04-25 14:00:00,89.58,89.94,89.47,89.72,26696.0,89.58,89.94,89.47,89.72,26696.0
2024-04-25 14:30:00,89.7,89.99,89.7,89.81,14248.0,89.7,89.99,89.7,89.81,14248.0
2024-04-25 15:00:00,89.8,90.07,89.73,89.95,16646.0,89.8,90.07,89.73,89.95,16646.0
2024-04-25 15:30:00,89.94,89.94,89.66,89.93,77099.0,89.94,89.94,89.66,89.93,77099.0
2024-04-26 09:30:00,89.67,90.13,89.05,89.68,45401.0,89.67,90.13,89.05,89.68,45401.0
2024-04-26 10:00:00,89.8,89.8,89.39,89.44,35421.0,89.8,89.8,89.39,89.44,35421.0
2024-04-26 10:30:00,89.41,90.01,89.4,89.88,25221.0,89.41,90.01,89.4,89.88,25221.0
2024-04-26 11:00:00,89.88,89.89,89.19,89.2,19601.0,89.88,89.89,89.19,89.2,19601.0
2024-04-26 11:30:00,89.18,89.2,88.9,89.11,34138.0,89.18,89.2,88.9,89.11,34138.0
2024-04-26 12:00:00,89.11,89.39,89.05,89.35,22142.0,89.11,89.39,89.05,89.35,22142.0
2024-04-26 12:30:00,89.34,89.36,88.93,89.1,28709.0,89.34,89.36,88.93,89.1,28709.0
2024-04-26 13:00:00,89.1,89.12,88.94,89.11,23034.0,89.1,89.12,88.94,89.11,23034.0
2024-04-26 13:30:00,89.08,89.3,89.07,89.17,29577.0,89.08,89.3,89.07,89.17,29577.0
2024-04-26 14:00:00,89.19,89.24,88.96,89.06,21320.0,89.19,89.24,88.96,89.06,21320.0
2024-04-26 14:30:00,89.05,89.19,88.95,89.12,32498.0,89.05,89.19,88.95,89.12,32498.0
2024-04-26 15:00:00,89.09,89.25,89.07,89.15,78062.0,89.09,89.25,89.07,89.15,78062.0
2024-04-26 15:30:00,89.15,89.17,88.77,88.82,109931.0,89.15,89.17,88.77,88.82,109931.0
2024-04-29 09:30:00,89.36,89.86,88.87,89.53,289183.0,89.36,89.86,88.87,89.53,289183.0
2024-04-29 10:00:00,89.53,89.98,89.47,89.7,21539.0,89.53,89.98,89.47,89.7,21539.0
2024-04-29 10:30:00,89.73,89.98,89.62,89.71,16340.0,89.73,89.98,89.62,89.71,16340.0
2024-04-29 11:00:00,89.7,89.95,89.63,89.68,49334.0,89.7,89.95,89.63,89.68,49334.0
2024-04-29 11:30:00,89.65,89.86,89.54,89.8,11742.0,89.65,89.86,89.54,89.8,11742.0
2024-04-29 12:00:00,89.78,89.93,89.71,89.84,38261.0,89.78,89.93,89.71,89.84,38261.0
2024-04-29 12:30:00,89.84,89.95,89.77,89.8,48605.0,89.84,89.95,89.77,89.8,48605.0
2024-04-29 13:00:00,89.78,89.88,89.54,89.54,24934.0,89.78,89.88,89.54,89.54,24934.0
2024-04-29 13:30:00,89.57,89.66,89.48,89.53,17182.0,89.57,89.66,89.48,89.53,17182.0
2024-04-29 14:00:00,89.53,89.53,89.37,89.46,18162.0,89.53,89.53,89.37,89.46,18162.0
2024-04-29 14:30:00,89.44,89.45,89.22,89.3,17901.0,89.44,89.45,89.22,89.3,17901.0
2024-04-29 15:00:00,89.3,89.56,89.13,89.51,56837.0,89.3,89.56,89.13,89.51,56837.0
2024-04-29 15:30:00,89.51,89.9,89.39,89.88,191242.0,89.51,89.9,89.39,89.88,191242.0
2024-04-30 09:30:00,89.26,89.55,88.44,89.29,57044.0,89.26,89.55,88.44,89.29,57044.0
2024-04-30 10:00:00,89.25,89.44,89.13,89.14,30611.0,89.25,89.44,89.13,89.14,30611.0
2024-04-30 10:30:00,89.13,89.35,88.51,89.18,23919.0,89.13,89.35,88.51,89.18,23919.0
2024-04-30 11:00:00,89.17,89.17,88.87,88.87,19678.0,89.17,89.17,88.87,88.87,19678.0
2024-04-30 11:30:00,88.93,89.19,88.85,89.19,17994.0,88.93,89.19,88.85,89.19,17994.0
2024-04-30 12:00:00,89.17,89.65,88.97,89.52,18794.0,89.17,89.65,88.97,89.52,18794.0
2024-04-30 12:30:00,89.49,89.5,89.19,89.27,10633.0,89.49,89.5,89.19,89.27,10633.0
2024-04-30 13:00:00,89.19,89.36,89.13,89.29,7351.0,89.19,89.36,89.13,89.29,7351.0
2024-04-30 13:30:00,89.25,89.29,89.11,89.24,11038.0,89.25,89.29,89.11,89.24,11038.0
2024-04-30 14:00:00,89.25,89.31,89.05,89.08,16929.0,89.25,89.31,89.05,89.08,16929.0
2024-04-30 14:30:00,89.08,89.39,89.05,89.21,15885.0,89.08,89.39,89.05,89.21,15885.0
2024-04-30 15:00:00,89.23,89.33,89.05,89.09,25875.0,89.23,89.33,89.05,89.09,25875.0
2024-04-30 15:30:00,89.09,89.38,89.02,89.07,132719.0,89.09,89.38,89.02,89.07,132719.0
2024-05-01 09:30:00,89.03,90.4,88.81,89.63,34152.0,89.03,90.4,88.81,89.63,34152.0
2024-05-01 10:00:00,89.64,89.7,89.25,89.47,18524.0,89.64,89.7,89.25,89.47,18524.0
2024-05-01 10:30:00,89.46,89.75,89.2,89.75,7932.0,89.46,89.75,89.2,89.75,7932.0
2024-05-01 11:00:00,89.78,89.93,89.68,89.84,8624.0,89.78,89.93,89.68,89.84,8624.0
2024-05-01 11:30:00,89.9,90.12,89.89,90.03,12600.0,89.9,90.12,89.89,90.03,12600.0
2024-05-01 12:00:00,90.03,90.26,90.02,90.18,5326.0,90.03,90.26,90.02,90.18,5326.0
2024-05-01 12:30:00,90.17,90.17,89.86,90.0,9324.0,90.17,90.17,89.86,90.0,9324.0
2024-05-01 13:00:00,89.98,90.29,89.89,90.29,14833.0,89.98,90.29,89.89,90.29,14833.0
2024-05-01 13:30:00,90.29,90.33,89.76,89.76,18343.0,90.29,90.33,89.76,89.76,18343.0
2024-05-01 14:00:00,89.88,90.03,89.67,90.0,10056.0,89.88,90.03,89.67,90.0,10056.0
2024-05-01 14:30:00,89.95,90.83,89.62,90.83,22754.0,89.95,90.83,89.62,90.83,22754.0
2024-05-01 15:00:00,90.91,91.03,90.26,90.36,43271.0,90.91,91.03,90.26,90.36,43271.0
2024-05-01 15:30:00,90.29,90.37,89.62,89.65,120834.0,90.29,90.37,89.62,89.65,120834.0
2024-05-02 09:30:00,89.81,90.05,87.99,88.3,51796.0,89.81,90.05,87.99,88.3,51796.0
2024-05-02 10:00:00,88.18,88.71,87.95,88.57,109048.0,88.18,88.71,87.95,88.57,109048.0
2024-05-02 10:30:00,88.68,88.68,88.13,88.38,20696.0,88.68,88.68,88.13,88.38,20696.0
2024-05-02 11:00:00,88.34,88.5,88.2,88.5,47887.0,88.34,88.5,88.2,88.5,47887.0
2024-05-02 11:30:00,88.5,89.04,88.34,88.97,77440.0,88.5,89.04,88.34,88.97,77440.0
2024-05-02 12:00:00,88.92,88.92,88.42,88.47,23896.0,88.92,88.92,88.42,88.47,23896.0
2024-05-02 12:30:00,88.44,88.73,88.34,88.56,25887.0,88.44,88.73,88.34,88.56,25887.0
2024-05-02 13:00:00,88.61,89.25,88.57,89.22,10872.0,88.61,89.25,88.57,89.22,10872.0
2024-05-02 13:30:00,89.29,89.38,89.14,89.27,6101.0,89.29,89.38,89.14,89.27,6101.0
2024-05-02 14:00:00,89.27,89.58,89.27,89.52,9084.0,89.27,89.58,89.27,89.52,9084.0
2024-05-02 14:30:00,89.57,89.84,89.54,89.78,21494.0,89.57,89.84,89.54,89.78,21494.0
2024-05-02 15:00:00,89.78,89.95,89.63,89.91,15327.0,89.78,89.95,89.63,89.91,15327.0
2024-05-02 15:30:00,89.91,89.91,89.58,89.78,62613.0,89.91,89.91,89.58,89.78,62613.0
2024-05-03 09:30:00,90.85,91.96,90.61,91.78,94643.0,90.85,91.96,90.61,91.78,94643.0
2024-05-03 10:00:00,91.93,91.93,91.0,91.18,20653.0,91.93,91.93,91.0,91.18,20653.0
2024-05-03 10:30:00,91.2,91.27,90.75,90.93,13729.0,91.2,91.27,90.75,90.93,13729.0
2024-05-03 11:00:00,90.94,91.04,90.73,91.01,9124.0,90.94,91.04,90.73,91.01,9124.0
2024-05-03 11:30:00,91.01,91.3,90.91,91.19,18052.0,91.01,91.3,90.91,91.19,18052.0
2024-05-03 12:00:00,91.23,91.53,91.2,91.21,37765.0,91.23,91.53,91.2,91.21,37765.0
2024-05-03 12:30:00,91.22,91.29,91.04,91.09,13949.0,91.22,91.29,91.04,91.09,13949.0
2024-05-03 13:00:00,91.09,91.29,90.96,91.03,19438.0,91.09,91.29,90.96,91.03,19438.0
2024-05-03 13:30:00,91.03,91.33,90.91,91.27,13083.0,91.03,91.33,90.91,91.27,13083.0
2024-05-03 14:00:00,91.27,91.3,91.07,91.16,16218.0,91.27,91.3,91.07,91.16,16218.0
2024-05-03 14:30:00,91.13,91.21,91.07,91.14,13371.0,91.13,91.21,91.07,91.14,13371.0
2024-05-03 15:00:00,91.13,91.22,90.91,91.0,21745.0,91.13,91.22,90.91,91.0,21745.0
2024-05-03 15:30:00,91.01,91.07,90.58,90.64,85267.0,91.01,91.07,90.58,90.64,85267.0
2024-05-06 09:30:00,90.99,91.33,90.39,90.4,17369.0,90.99,91.33,90.39,90.4,17369.0
2024-05-06 10:00:00,90.55,91.14,90.53,91.05,11938.0,90.55,91.14,90.53,91.05,11938.0
2024-05-06 10:30:00,91.04,91.33,91.03,91.28,33406.0,91.04,91.33,91.03,91.28,33406.0
2024-05-06 11:00:00,91.22,91.28,90.99,91.14,13684.0,91.22,91.28,90.99,91.14,13684.0
2024-05-06 11:30:00,91.14,91.51,91.13,91.42,12460.0,91.14,91.51,91.13,91.42,12460.0
2024-05-06 12:00:00,91.44,91.54,91.34,91.44,16847.0,91.44,91.54,91.34,91.44,16847.0
2024-05-06 12:30:00,91.49,91.73,91.49,91.59,16844.0,91.49,91.73,91.49,91.59,16844.0
2024-05-06 13:00:00,91.56,91.75,91.56,91.67,9142.0,91.56,91.75,91.56,91.67,9142.0
2024-05-06 13:30:00,91.67,91.7,91.42,91.62,19627.0,91.67,91.7,91.42,91.62,19627.0
2024-05-06 14:00:00,91.65,91.76,91.51,91.75,11335.0,91.65,91.76,91.51,91.75,11335.0
2024-05-06 14:30:00,91.75,91.93,91.73,91.91,16581.0,91.75,91.93,91.73,91.91,16581.0
2024-05-06 15:00:00,91.9,91.96,91.64,91.73,25982.0,91.9,91.96,91.64,91.73,25982.0
2024-05-06 15:30:00,91.7,92.46,91.68,92.43,134194.0,91.7,92.46,91.68,92.43,134194.0
2024-05-07 09:30:00,93.11,93.64,93.06,93.42,54824.0,93.11,93.64,93.06,93.42,54824.0
2024-05-07 10:00:00,93.37,94.11,93.23,94.11,23148.0,93.37,94.11,93.23,94.11,23148.0
2024-05-07 10:30:00,94.1,94.1,93.72,94.02,25781.0,94.1,94.1,93.72,94.02,25781.0
2024-05-07 11:00:00,94.01,94.2,93.77,94.1,21162.0,94.01,94.2,93.77,94.1,21162.0
2024-05-07 11:30:00,94.06,94.34,93.76,94.21,28566.0,94.06,94.34,93.76,94.21,28566.0
2024-05-07 12:00:00,94.17,94.23,93.72,93.95,32733.0,94.17,94.23,93.72,93.95,32733.0
2024-05-07 12:30:00,93.94,93.96,93.7,93.76,41944.0,93.94,93.96,93.7,93.76,41944.0
2024-05-07 13:00:00,93.73,93.93,93.73,93.86,12067.0,93.73,93.93,93.73,93.86,12067.0
2024-05-07 13:30:00,93.87,93.98,93.6,93.65,15975.0,93.87,93.98,93.6,93.65,15975.0
2024-05-07 14:00:00,93.66,93.78,93.6,93.77,16942.0,93.66,93.78,93.6,93.77,16942.0
2024-05-07 14:30:00,93.78,93.79,93.46,93.48,20694.0,93.78,93.79,93.46,93.48,20694.0
2024-05-07 15:00:00,93.49,93.65,93.36,93.45,38450.0,93.49,93.65,93.36,93.45,38450.0
2024-05-07 15:30:00,93.47,93.64,93.26,93.42,99169.0,93.47,93.64,93.26,93.42,99169.0
2024-05-08 09:30:00,92.85,93.08,92.14,92.31,15237.0,92.85,93.08,92.14,92.31,15237.0
2024-05-08 10:00:00,92.25,92.59,91.99,92.55,12090.0,92.25,92.59,91.99,92.55,12090.0
2024-05-08 10:30:00,92.59,92.74,92.55,92.68,15812.0,92.59,92.74,92.55,92.68,15812.0
2024-05-08 11:00:00,92.68,92.68,92.15,92.27,13298.0,92.68,92.68,92.15,92.27,13298.0
2024-05-08 11:30:00,92.22,92.36,92.1,92.21,23054.0,92.22,92.36,92.1,92.21,23054.0
2024-05-08 12:00:00,92.22,92.37,92.18,92.24,15978.0,92.22,92.37,92.18,92.24,15978.0
2024-05-08 12:30:00,92.24,92.34,92.1,92.19,20481.0,92.24,92.34,92.1,92.19,20481.0
2024-05-08 13:00:00,92.09,92.31,92.03,92.18,8827.0,92.09,92.31,92.03,92.18,8827.0
2024-05-08 13:30:00,92.18,92.31,92.11,92.29,12148.0,92.18,92.31,92.11,92.29,12148.0
2024-05-08 14:00:00,92.24,92.26,92.03,92.08,12338.0,92.24,92.26,92.03,92.08,12338.0
2024-05-08 14:30:00,92.1,92.22,91.94,92.13,12235.0,92.1,92.22,91.94,92.13,12235.0
2024-05-08 15:00:00,92.1,92.18,91.88,91.92,13423.0,92.1,92.18,91.88,91.92,13423.0
2024-05-08 15:30:00,91.98,92.45,91.97,91.99,64497.0,91.98,92.45,91.97,91.99,64497.0
2024-05-09 09:30:00,92.14,93.13,92.14,93.03,15991.0,92.14,93.13,92.14,93.03,15991.0
2024-05-09 10:00:00,93.02,93.93,93.01,93.92,24913.0,93.02,93.93,93.01,93.92,24913.0
2024-05-09 10:30:00,93.85,93.93,93.67,93.7,14926.0,93.85,93.93,93.67,93.7,14926.0
2024-05-09 11:00:00,93.7,94.17,93.66,94.14,22982.0,93.7,94.17,93.66,94.14,22982.0
2024-05-09 11:30:00,94.16,94.23,93.85,93.93,15231.0,94.16,94.23,93.85,93.93,15231.0
2024-05-09 12:00:00,93.95,94.18,93.94,94.18,20442.0,93.95,94.18,93.94,94.18,20442.0
2024-05-09 12:30:00,94.15,94.36,94.11,94.32,19207.0,94.15,94.36,94.11,94.32,19207.0
2024-05-09 13:00:00,94.31,94.49,94.3,94.49,11358.0,94.31,94.49,94.3,94.49,11358.0
2024-05-09 13:30:00,94.49,94.83,94.49,94.82,46092.0,94.49,94.83,94.49,94.82,46092.0
2024-05-09 14:00:00,94.81,95.0,94.69,94.9,32676.0,94.81,95.0,94.69,94.9,32676.0
2024-05-09 14:30:00,94.89,95.09,94.84,95.06,30935.0,94.89,95.09,94.84,95.06,30935.0
2024-05-09 15:00:00,95.06,95.14,94.82,94.98,45951.0,95.06,95.14,94.82,94.98,45951.0
2024-05-09 15:30:00,94.99,95.1,94.61,94.75,136096.0,94.99,95.1,94.61,94.75,136096.0
2024-05-10 09:30:00,94.48,94.84,94.31,94.67,14882.0,94.48,94.84,94.31,94.67,14882.0
2024-05-10 10:00:00,94.62,95.11,94.45,95.08,48725.0,94.62,95.11,94.45,95.08,48725.0
2024-05-10 10:30:00,95.03,95.24,94.8,95.0,26177.0,95.03,95.24,94.8,95.0,26177.0
2024-05-10 11:00:00,94.94,95.14,94.65,95.02,19626.0,94.94,95.14,94.65,95.02,19626.0
2024-05-10 11:30:00,95.01,95.04,94.57,94.81,33963.0,95.01,95.04,94.57,94.81,33963.0
2024-05-10 12:00:00,94.81,94.82,94.61,94.65,10595.0,94.81,94.82,94.61,94.65,10595.0
2024-05-10 12:30:00,94.69,94.96,94.67,94.9,17164.0,94.69,94.96,94.67,94.9,17164.0
2024-05-10 13:00:00,94.88,94.93,94.77,94.78,6351.0,94.88,94.93,94.77,94.78,6351.0
2024-05-10 13:30:00,94.77,94.85,94.59,94.62,12493.0,94.77,94.85,94.59,94.62,12493.0
2024-05-10 14:00:00,94.65,94.65,94.44,94.61,13713.0,94.65,94.65,94.44,94.61,13713.0
2024-05-10 14:30:00,94.6,94.63,94.47,94.61,17101.0,94.6,94.63,94.47,94.61,17101.0
2024-05-10 15:00:00,94.59,95.07,94.55,94.92,54010.0,94.59,95.07,94.55,94.92,54010.0
2024-05-10 15:30:00,94.93,95.19,94.67,94.77,89845.0,94.93,95.19,94.67,94.77,89845.0
2024-05-13 09:30:00,94.72,95.59,94.72,95.43,17661.0,94.72,95.59,94.72,95.43,17661.0
2024-05-13 10:00:00,95.42,95.45,94.41,94.46,9016.0,95.42,95.45,94.41,94.46,9016.0
2024-05-13 10:30:00,94.48,94.55,94.01,94.11,29287.0,94.48,94.55,94.01,94.11,29287.0
2024-05-13 11:00:00,94.06,94.23,94.02,94.2,15057.0,94.06,94.23,94.02,94.2,15057.0
2024-05-13 11:30:00,94.19,94.19,93.86,93.89,20492.0,94.19,94.19,93.86,93.89,20492.0
2024-05-13 12:00:00,93.87,93.88,93.31,93.64,25842.0,93.87,93.88,93.31,93.64,25842.0
2024-05-13 12:30:00,93.62,93.99,93.58,93.94,16573.0,93.62,93.99,93.58,93.94,16573.0
2024-05-13 13:00:00,93.93,94.03,93.62,93.65,35783.0,93.93,94.03,93.62,93.65,35783.0
2024-05-13 13:30:00,93.63,93.63,93.23,93.29,12678.0,93.63,93.63,93.23,93.29,12678.0
2024-05-13 14:00:00,93.3,93.31,92.97,93.01,15483.0,93.3,93.31,92.97,93.01,15483.0
2024-05-13 14:30:00,93.02,93.21,93.01,93.16,19930.0,93.02,93.21,93.01,93.16,19930.0
2024-05-13 15:00:00,93.15,93.27,92.86,92.9,23777.0,93.15,93.27,92.86,92.9,23777.0
2024-05-13 15:30:00,92.88,92.94,92.57,92.84,112341.0,92.88,92.94,92.57,92.84,112341.0
2024-05-14 09:30:00,94.26,96.27,94.16,96.27,100979.0,94.26,96.27,94.16,96.27,100979.0
2024-05-14 10:00:00,96.28,96.71,95.91,96.07,44079.0,96.28,96.71,95.91,96.07,44079.0
2024-05-14 10:30:00,96.18,96.48,95.84,96.36,39216.0,96.18,96.48,95.84,96.36,39216.0
2024-05-14 11:00:00,96.36,96.42,95.17,95.54,41005.0,96.36,96.42,95.17,95.54,41005.0
2024-05-14 11:30:00,95.52,95.52,95.0,95.13,18184.0,95.52,95.52,95.0,95.13,18184.0
2024-05-14 12:00:00,95.13,95.28,95.02,95.05,15201.0,95.13,95.28,95.02,95.05,15201.0
2024-05-14 12:30:00,95.05,95.16,94.85,95.0,17109.0,95.05,95.16,94.85,95.0,17109.0
2024-05-14 13:00:00,95.01,95.4,95.0,95.39,16402.0,95.01,95.4,95.0,95.39,16402.0
2024-05-14 13:30:00,95.39,95.42,95.26,95.35,15464.0,95.39,95.42,95.26,95.35,15464.0
2024-05-14 14:00:00,95.36,95.52,95.21,95.47,18766.0,95.36,95.52,95.21,95.47,18766.0
2024-05-14 14:30:00,95.47,95.77,95.22,95.77,27936.0,95.47,95.77,95.22,95.77,27936.0
2024-05-14 15:00:00,95.76,95.76,95.36,95.54,34760.0,95.76,95.76,95.36,95.54,34760.0
2024-05-14 15:30:00,95.54,96.03,95.36,96.0,115580.0,95.54,96.03,95.36,96.0,115580.0
2024-05-15 09:30:00,96.55,97.18,96.52,96.56,16549.0,96.55,97.18,96.52,96.56,16549.0
2024-05-15 10:00:00,96.57,97.41,96.54,96.99,17577.0,96.57,97.41,96.54,96.99,17577.0
2024-05-15 10:30:00,97.0,97.2,96.9,97.2,21034.0,97.0,97.2,96.9,97.2,21034.0
2024-05-15 11:00:00,97.17,97.54,96.99,97.52,21398.0,97.17,97.54,96.99,97.52,21398.0
2024-05-15 11:30:00,97.54,97.65,97.19,97.27,22757.0,97.54,97.65,97.19,97.27,22757.0
2024-05-15 12:00:00,97.27,97.55,97.24,97.55,14097.0,97.27,97.55,97.24,97.55,14097.0
2024-05-15 12:30:00,97.55,97.77,97.47,97.69,12367.0,97.55,97.77,97.47,97.69,12367.0
2024-05-15 13:00:00,97.63,97.81,97.62,97.68,20522.0,97.63,97.81,97.62,97.68,20522.0
2024-05-15 13:30:00,97.68,97.85,97.62,97.78,11302.0,97.68,97.85,97.62,97.78,11302.0
2024-05-15 14:00:00,97.75,97.98,97.75,97.92,11407.0,97.75,97.98,97.75,97.92,11407.0
2024-05-15 14:30:00,97.93,97.97,97.82,97.95,12424.0,97.93,97.97,97.82,97.95,12424.0
2024-05-15 15:00:00,97.92,97.92,97.72,97.77,32018.0,97.92,97.92,97.72,97.77,32018.0
2024-05-15 15:30:00,97.76,98.04,97.52,97.94,123091.0,97.76,98.04,97.52,97.94,123091.0
2024-05-16 09:30:00,98.15,98.31,97.95,98.2,17830.0,98.15,98.31,97.95,98.2,17830.0
2024-05-16 10:00:00,98.2,98.44,97.83,98.01,30505.0,98.2,98.44,97.83,98.01,30505.0
2024-05-16 10:30:00,98.01,98.06,97.91,98.03,7985.0,98.01,98.06,97.91,98.03,7985.0
2024-05-16 11:00:00,98.05,98.38,97.99,98.33,11627.0,98.05,98.38,97.99,98.33,11627.0
2024-05-16 11:30:00,98.29,98.42,98.25,98.32,18572.0,98.29,98.42,98.25,98.32,18572.0
2024-05-16 12:00:00,98.34,98.43,98.29,98.39,13198.0,98.34,98.43,98.29,98.39,13198.0
2024-05-16 12:30:00,98.39,98.58,98.29,98.4,18052.0,98.39,98.58,98.29,98.4,18052.0
2024-05-16 13:00:00,98.4,98.58,98.27,98.38,11965.0,98.4,98.58,98.27,98.38,11965.0
2024-05-16 13:30:00,98.39,98.42,98.31,98.42,6463.0,98.39,98.42,98.31,98.42,6463.0
2024-05-16 14:00:00,98.42,98.53,98.27,98.34,22271.0,98.42,98.53,98.27,98.34,22271.0
2024-05-16 14:30:00,98.36,98.37,98.29,98.33,10825.0,98.36,98.37,98.29,98.33,10825.0
2024-05-16 15:00:00,98.33,98.45,98.29,98.3,15696.0,98.33,98.45,98.29,98.3,15696.0
2024-05-16 15:30:00,98.29,98.3,97.85,97.93,65562.0,98.29,98.3,97.85,97.93,65562.0
2024-05-17 09:30:00,98.07,98.07,97.14,97.61,28180.0,98.07,98.07,97.14,97.61,28180.0
2024-05-17 10:00:00,97.59,97.6,97.06,97.26,19013.0,97.59,97.6,97.06,97.26,19013.0
2024-05-17 10:30:00,97.17,97.45,97.1,97.45,6396.0,97.17,97.45,97.1,97.45,6396.0
2024-05-17 11:00:00,97.42,97.5,97.06,97.06,5191.0,97.42,97.5,97.06,97.06,5191.0
2024-05-17 11:30:00,97.09,97.38,96.99,97.38,9726.0,97.09,97.38,96.99,97.38,9726.0
2024-05-17 12:00:00,97.38,97.39,97.22,97.24,3121.0,97.38,97.39,97.22,97.24,3121.0
2024-05-17 12:30:00,97.26,97.44,97.24,97.43,11369.0,97.26,97.44,97.24,97.43,11369.0
2024-05-17 13:00:00,97.39,97.53,97.19,97.19,7470.0,97.39,97.53,97.19,97.19,7470.0
2024-05-17 13:30:00,97.14,97.2,97.04,97.1,17895.0,97.14,97.2,97.04,97.1,17895.0
2024-05-17 14:00:00,97.1,97.15,96.96,96.99,8818.0,97.1,97.15,96.96,96.99,8818.0
2024-05-17 14:30:00,97.02,97.03,96.75,96.83,27718.0,97.02,97.03,96.75,96.83,27718.0
2024-05-17 15:00:00,96.81,97.07,96.55,97.04,25790.0,96.81,97.07,96.55,97.04,25790.0
2024-05-17 15:30:00,97.08,97.33,96.92,97.31,49668.0,97.08,97.33,96.92,97.31,49668.0
2024-05-20 09:30:00,97.29,97.45,96.88,97.38,29158.0,97.29,97.45,96.88,97.38,29158.0
2024-05-20 10:00:00,97.38,97.77,97.29,97.73,37967.0,97.38,97.77,97.29,97.73,37967.0
2024-05-20 10:30:00,97.73,97.86,97.51,97.67,12917.0,97.73,97.86,97.51,97.67,12917.0
2024-05-20 11:00:00,97.76,97.76,97.47,97.51,6025.0,97.76,97.76,97.47,97.51,6025.0
2024-05-20 11:30:00,97.44,97.5,97.2,97.25,16732.0,97.44,97.5,97.2,97.25,16732.0
2024-05-20 12:00:00,97.21,97.56,97.19,97.53,13469.0,97.21,97.56,97.19,97.53,13469.0
2024-05-20 12:30:00,97.39,97.43,97.07,97.15,14674.0,97.39,97.43,97.07,97.15,14674.0
2024-05-20 13:00:00,97.14,97.42,97.14,97.33,8104.0,97.14,97.42,97.14,97.33,8104.0
2024-05-20 13:30:00,97.31,97.36,97.24,97.25,5216.0,97.31,97.36,97.24,97.25,5216.0
2024-05-20 14:00:00,97.22,97.38,97.01,97.37,6960.0,97.22,97.38,97.01,97.37,6960.0
2024-05-20 14:30:00,97.37,97.45,97.03,97.04,11861.0,97.37,97.45,97.03,97.04,11861.0
2024-05-20 15:00:00,97.12,97.37,97.1,97.31,9065.0,97.12,97.37,97.1,97.31,9065.0
2024-05-20 15:30:00,97.31,97.45,97.09,97.16,64675.0,97.31,97.45,97.09,97.16,64675.0
2024-05-21 09:30:00,96.77,96.86,95.3,95.48,114777.0,96.77,96.86,95.3,95.48,114777.0
2024-05-21 10:00:00,95.53,96.56,95.51,96.4,12497.0,95.53,96.56,95.51,96.4,12497.0
2024-05-21 10:30:00,96.33,96.33,95.95,96.25,10874.0,96.33,96.33,95.95,96.25,10874.0
2024-05-21 11:00:00,96.16,96.25,96.03,96.18,12054.0,96.16,96.25,96.03,96.18,12054.0
2024-05-21 11:30:00,96.18,96.18,95.75,95.75,14232.0,96.18,96.18,95.75,95.75,14232.0
2024-05-21 12:00:00,95.75,96.02,95.68,95.93,21624.0,95.75,96.02,95.68,95.93,21624.0
2024-05-21 12:30:00,95.9,95.99,95.77,95.97,10846.0,95.9,95.99,95.77,95.97,10846.0
2024-05-21 13:00:00,95.94,96.48,95.94,96.39,17258.0,95.94,96.48,95.94,96.39,17258.0
2024-05-21 13:30:00,96.37,96.62,96.31,96.55,6237.0,96.37,96.62,96.31,96.55,6237.0
2024-05-21 14:00:00,96.57,96.69,96.48,96.67,8145.0,96.57,96.69,96.48,96.67,8145.0
2024-05-21 14:30:00,96.67,96.96,96.52,96.9,26525.0,96.67,96.96,96.52,96.9,26525.0
2024-05-21 15:00:00,96.92,97.09,96.91,97.04,37123.0,96.92,97.09,96.91,97.04,37123.0
2024-05-21 15:30:00,97.02,97.13,96.65,96.8,82814.0,97.02,97.13,96.65,96.8,82814.0
2024-05-22 09:30:00,96.37,96.52,95.55,95.74,43468.0,96.37,96.52,95.55,95.74,43468.0
2024-05-22 10:00:00,95.67,96.03,95.51,96.03,9486.0,95.67,96.03,95.51,96.03,9486.0
2024-05-22 10:30:00,95.95,96.06,95.64,95.91,12382.0,95.95,96.06,95.64,95.91,12382.0
2024-05-22 11:00:00,95.91,96.68,95.75,96.59,33059.0,95.91,96.68,95.75,96.59,33059.0
2024-05-22 11:30:00,96.59,96.69,96.45,96.63,16618.0,96.59,96.69,96.45,96.63,16618.0
2024-05-22 12:00:00,96.55,96.93,96.4,96.89,11699.0,96.55,96.93,96.4,96.89,11699.0
2024-05-22 12:30:00,96.87,97.15,96.86,96.95,14701.0,96.87,97.15,96.86,96.95,14701.0
2024-05-22 13:00:00,96.9,97.33,96.9,97.12,16211.0,96.9,97.33,96.9,97.12,16211.0
2024-05-22 13:30:00,97.1,97.1,96.83,96.94,7731.0,97.1,97.1,96.83,96.94,7731.0
2024-05-22 14:00:00,96.87,96.97,96.35,96.35,7403.0,96.87,96.97,96.35,96.35,7403.0
2024-05-22 14:30:00,96.3,96.57,96.28,96.49,7998.0,96.3,96.57,96.28,96.49,7998.0
2024-05-22 15:00:00,96.48,96.61,96.4,96.51,10177.0,96.48,96.61,96.4,96.51,10177.0
2024-05-22 15:30:00,96.53,96.69,96.09,96.62,66214.0,96.53,96.69,96.09,96.62,66214.0
2024-05-23 09:30:00,96.35,96.55,95.43,95.62,22545.0,96.35,96.55,95.43,95.62,22545.0
2024-05-23 10:00:00,95.69,95.98,95.36,95.47,11963.0,95.69,95.98,95.36,95.47,11963.0
2024-05-23 10:30:00,95.48,95.49,95.12,95.36,17622.0,95.48,95.49,95.12,95.36,17622.0
2024-05-23 11:00:00,95.36,95.73,95.35,95.47,27289.0,95.36,95.73,95.35,95.47,27289.0
2024-05-23 11:30:00,95.39,95.65,95.33,95.6,13022.0,95.39,95.65,95.33,95.6,13022.0
2024-05-23 12:00:00,95.6,95.6,95.24,95.47,13779.0,95.6,95.6,95.24,95.47,13779.0
2024-05-23 12:30:00,95.46,95.58,95.15,95.32,9568.0,95.46,95.58,95.15,95.32,9568.0
2024-05-23 13:00:00,95.35,95.4,95.03,95.08,8547.0,95.35,95.4,95.03,95.08,8547.0
2024-05-23 13:30:00,95.06,95.11,94.46,94.46,10985.0,95.06,95.11,94.46,94.46,10985.0
2024-05-23 14:00:00,94.47,94.59,94.26,94.49,10445.0,94.47,94.59,94.26,94.49,10445.0
2024-05-23 14:30:00,94.48,94.48,94.29,94.32,9516.0,94.48,94.48,94.29,94.32,9516.0
2024-05-23 15:00:00,94.32,94.67,94.32,94.41,14785.0,94.32,94.67,94.32,94.41,14785.0
2024-05-23 15:30:00,94.4,94.69,94.31,94.37,60922.0,94.4,94.69,94.31,94.37,60922.0
2024-05-24 09:30:00,93.79,94.8,93.79,94.49,23137.0,93.79,94.8,93.79,94.49,23137.0
2024-05-24 10:00:00,94.56,94.76,94.39,94.58,17146.0,94.56,94.76,94.39,94.58,17146.0
2024-05-24 10:30:00,94.62,94.76,94.48,94.73,17747.0,94.62,94.76,94.48,94.73,17747.0
2024-05-24 11:00:00,94.77,94.94,94.71,94.73,12190.0,94.77,94.94,94.71,94.73,12190.0
2024-05-24 11:30:00,94.73,94.85,94.57,94.63,16160.0,94.73,94.85,94.57,94.63,16160.0
2024-05-24 12:00:00,94.63,94.98,94.58,94.88,32589.0,94.63,94.98,94.58,94.88,32589.0
2024-05-24 12:30:00,94.9,94.95,94.79,94.79,12328.0,94.9,94.95,94.79,94.79,12328.0
2024-05-24 13:00:00,94.81,95.04,94.7,94.91,26775.0,94.81,95.04,94.7,94.91,26775.0
2024-05-24 13:30:00,94.88,94.94,94.7,94.88,15116.0,94.88,94.94,94.7,94.88,15116.0
2024-05-24 14:00:00,94.88,94.97,94.79,94.82,12275.0,94.88,94.97,94.79,94.82,12275.0
2024-05-24 14:30:00,94.78,94.99,94.78,94.9,18448.0,94.78,94.99,94.78,94.9,18448.0
2024-05-24 15:00:00,94.92,95.01,94.8,94.86,31951.0,94.92,95.01,94.8,94.86,31951.0
2024-05-24 15:30:00,94.84,95.11,94.75,94.9,71137.0,94.84,95.11,94.75,94.9,71137.0
2024-05-28 09:30:00,94.33,94.62,92.26,93.36,115797.0,94.33,94.62,92.26,93.36,115797.0
2024-05-28 10:00:00,93.31,93.36,91.72,91.98,97295.0,93.31,93.36,91.72,91.98,97295.0
2024-05-28 10:30:00,92.02,92.07,91.44,91.66,39971.0,92.02,92.07,91.44,91.66,39971.0
2024-05-28 11:00:00,91.67,91.69,91.18,91.5,62915.0,91.67,91.69,91.18,91.5,62915.0
2024-05-28 11:30:00,91.45,91.7,91.17,91.49,45035.0,91.45,91.7,91.17,91.49,45035.0
2024-05-28 12:00:00,91.56,91.61,91.32,91.46,28358.0,91.56,91.61,91.32,91.46,28358.0
2024-05-28 12:30:00,91.48,91.56,91.34,91.43,49971.0,91.48,91.56,91.34,91.43,49971.0
2024-05-28 13:00:00,91.4,91.9,91.4,91.77,16151.0,91.4,91.9,91.4,91.77,16151.0
2024-05-28 13:30:00,91.73,92.15,91.67,92.08,35153.0,91.73,92.15,91.67,92.08,35153.0
2024-05-28 14:00:00,92.11,92.3,92.07,92.17,33473.0,92.11,92.3,92.07,92.17,33473.0
2024-05-28 14:30:00,92.18,92.24,91.71,91.92,39962.0,92.18,92.24,91.71,91.92,39962.0
2024-05-28 15:00:00,91.91,92.11,91.87,91.96,38648.0,91.91,92.11,91.87,91.96,38648.0
2024-05-28 15:30:00,91.96,92.08,91.42,91.69,312747.0,91.96,92.08,91.42,91.69,312747.0
2024-05-29 09:30:00,90.75,91.44,90.45,91.37,76581.0,90.75,91.44,90.45,91.37,76581.0
2024-05-29 10:00:00,91.43,91.73,91.12,91.29,58874.0,91.43,91.73,91.12,91.29,58874.0
2024-05-29 10:30:00,91.42,91.57,91.18,91.31,42897.0,91.42,91.57,91.18,91.31,42897.0
2024-05-29 11:00:00,91.3,91.42,91.11,91.14,32199.0,91.3,91.42,91.11,91.14,32199.0
2024-05-29 11:30:00,91.16,91.21,90.94,91.12,46823.0,91.16,91.21,90.94,91.12,46823.0
2024-05-29 12:00:00,91.13,91.36,90.95,91.27,28646.0,91.13,91.36,90.95,91.27,28646.0
2024-05-29 12:30:00,91.23,91.33,91.09,91.1,20572.0,91.23,91.33,91.09,91.1,20572.0
2024-05-29 13:00:00,91.12,91.24,90.95,91.23,23184.0,91.12,91.24,90.95,91.23,23184.0
2024-05-29 13:30:00,91.25,91.32,91.13,91.14,20334.0,91.25,91.32,91.13,91.14,20334.0
2024-05-29 14:00:00,91.15,91.17,90.85,90.95,20251.0,91.15,91.17,90.85,90.95,20251.0
2024-05-29 14:30:00,90.94,91.2,90.7,90.86,38572.0,90.94,91.2,90.7,90.86,38572.0
2024-05-29 15:00:00,90.88,91.14,90.83,91.09,38320.0,90.88,91.14,90.83,91.09,38320.0
2024-05-29 15:30:00,91.1,91.27,90.91,91.13,114455.0,91.1,91.27,90.91,91.13,114455.0
2024-05-30 09:30:00,91.11,91.34,89.67,90.81,105037.0,91.11,91.34,89.67,90.81,105037.0
2024-05-30 10:00:00,90.81,91.43,90.73,91.43,116456.0,90.81,91.43,90.73,91.43,116456.0
2024-05-30 10:30:00,91.5,91.52,90.82,91.0,69452.0,91.5,91.52,90.82,91.0,69452.0
2024-05-30 11:00:00,91.01,91.1,90.7,90.95,112145.0,91.01,91.1,90.7,90.95,112145.0
2024-05-30 11:30:00,91.01,91.27,90.88,90.97,30689.0,91.01,91.27,90.88,90.97,30689.0
2024-05-30 12:00:00,90.97,91.0,90.75,90.82,22281.0,90.97,91.0,90.75,90.82,22281.0
2024-05-30 12:30:00,90.81,91.1,90.76,90.76,29755.0,90.81,91.1,90.76,90.76,29755.0
2024-05-30 13:00:00,90.76,91.1,90.7,91.01,31552.0,90.76,91.1,90.7,91.01,31552.0
2024-05-30 13:30:00,91.0,91.05,90.59,90.73,38212.0,91.0,91.05,90.59,90.73,38212.0
2024-05-30 14:00:00,90.77,90.83,90.31,90.4,29833.0,90.77,90.83,90.31,90.4,29833.0
2024-05-30 14:30:00,90.4,90.66,90.24,90.66,50870.0,90.4,90.66,90.24,90.66,50870.0
2024-05-30 15:00:00,90.7,90.76,90.38,90.67,65974.0,90.7,90.76,90.38,90.67,65974.0
2024-05-30 15:30:00,90.7,90.7,90.09,90.19,170329.0,90.7,90.7,90.09,90.19,170329.0
2024-05-31 09:30:00,96.0,96.13,90.79,94.4,317159.0,96.0,96.13,90.79,94.4,317159.0
2024-05-31 10:00:00,94.31,94.42,92.67,93.8,115252.0,94.31,94.42,92.67,93.8,115252.0
2024-05-31 10:30:00,93.8,94.21,93.44,94.06,122277.0,93.8,94.21,93.44,94.06,122277.0
2024-05-31 11:00:00,94.02,94.58,93.89,94.26,42338.0,94.02,94.58,93.89,94.26,42338.0
2024-05-31 11:30:00,94.32,94.76,94.27,94.55,63740.0,94.32,94.76,94.27,94.55,63740.0
2024-05-31 12:00:00,94.51,94.61,93.9,94.2,82984.0,94.51,94.61,93.9,94.2,82984.0
2024-05-31 12:30:00,94.26,94.26,93.31,93.61,67904.0,94.26,94.26,93.31,93.61,67904.0
2024-05-31 13:00:00,93.53,94.04,93.27,93.86,41255.0,93.53,94.04,93.27,93.86,41255.0
2024-05-31 13:30:00,93.82,94.1,93.48,94.06,30415.0,93.82,94.1,93.48,94.06,30415.0
2024-05-31 14:00:00,94.06,94.28,93.88,93.98,28771.0,94.06,94.28,93.88,93.98,28771.0
2024-05-31 14:30:00,93.93,94.26,93.76,94.13,33443.0,93.93,94.26,93.76,94.13,33443.0
2024-05-31 15:00:00,94.14,94.46,93.69,94.34,156777.0,94.14,94.46,93.69,94.34,156777.0
2024-05-31 15:30:00,94.33,94.89,94.12,94.33,342650.0,94.33,94.89,94.12,94.33,342650.0
2024-06-03 09:30:00,94.33,95.0,92.92,93.28,137763.0,94.33,95.0,92.92,93.28,137763.0
2024-06-03 10:00:00,93.3,94.15,92.92,93.05,48616.0,93.3,94.15,92.92,93.05,48616.0
2024-06-03 10:30:00,92.93,93.61,92.3,92.39,34014.0,92.93,93.61,92.3,92.39,34014.0
2024-06-03 11:00:00,92.39,93.35,92.36,93.26,63209.0,92.39,93.35,92.36,93.26,63209.0
2024-06-03 11:30:00,93.22,93.64,93.0,93.64,50193.0,93.22,93.64,93.0,93.64,50193.0
2024-06-03 12:00:00,93.64,93.73,93.27,93.42,48086.0,93.64,93.73,93.27,93.42,48086.0
2024-06-03 12:30:00,93.38,93.82,93.25,93.56,53943.0,93.38,93.82,93.25,93.56,53943.0
2024-06-03 13:00:00,93.56,93.99,93.53,93.98,41636.0,93.56,93.99,93.53,93.98,41636.0
2024-06-03 13:30:00,93.94,93.96,93.56,93.81,58049.0,93.94,93.96,93.56,93.81,58049.0
2024-06-03 14:00:00,93.78,94.28,93.75,94.23,38105.0,93.78,94.28,93.75,94.23,38105.0
2024-06-03 14:30:00,94.22,94.61,94.18,94.54,74753.0,94.22,94.61,94.18,94.54,74753.0
2024-06-03 15:00:00,94.51,95.22,94.49,95.1,113365.0,94.51,95.22,94.49,95.1,113365.0
2024-06-03 15:30:00,95.09,95.23,94.54,94.77,168843.0,95.09,95.23,94.54,94.77,168843.0
2024-06-04 09:30:00,94.61,95.18,92.9,95.06,95025.0,94.61,95.18,92.9,95.06,95025.0
2024-06-04 10:00:00,95.19,95.33,94.33,94.93,39722.0,95.19,95.33,94.33,94.93,39722.0
2024-06-04 10:30:00,94.87,95.19,94.67,95.16,23223.0,94.87,95.19,94.67,95.16,23223.0
2024-06-04 11:00:00,95.05,95.56,94.66,94.77,65983.0,95.05,95.56,94.66,94.77,65983.0
2024-06-04 11:30:00,94.69,94.75,93.98,93.99,23639.0,94.69,94.75,93.98,93.99,23639.0
2024-06-04 12:00:00,94.07,94.17,93.86,94.14,33680.0,94.07,94.17,93.86,94.14,33680.0
2024-06-04 12:30:00,94.12,94.39,94.0,94.24,24187.0,94.12,94.39,94.0,94.24,24187.0
2024-06-04 13:00:00,94.22,94.5,94.13,94.31,18191.0,94.22,94.5,94.13,94.31,18191.0
2024-06-04 13:30:00,94.33,94.74,94.31,94.59,22883.0,94.33,94.74,94.31,94.59,22883.0
2024-06-04 14:00:00,94.59,94.67,94.34,94.63,25123.0,94.59,94.67,94.34,94.63,25123.0
2024-06-04 14:30:00,94.65,94.91,94.45,94.55,78216.0,94.65,94.91,94.45,94.55,78216.0
2024-06-04 15:00:00,94.56,94.56,94.09,94.25,73454.0,94.56,94.56,94.09,94.25,73454.0
2024-06-04 15:30:00,94.25,94.65,94.22,94.54,207046.0,94.25,94.65,94.22,94.54,207046.0
2024-06-05 09:30:00,94.95,94.95,93.97,93.97,31372.0,94.95,94.95,93.97,93.97,31372.0
2024-06-05 10:00:00,93.47,94.13,93.27,94.0,21501.0,93.47,94.13,93.27,94.0,21501.0
2024-06-05 10:30:00,94.0,94.08,93.76,94.06,28990.0,94.0,94.08,93.76,94.06,28990.0
2024-06-05 11:00:00,94.07,94.35,93.65,94.27,17660.0,94.07,94.35,93.65,94.27,17660.0
2024-06-05 11:30:00,94.32,94.63,94.08,94.62,40683.0,94.32,94.63,94.08,94.62,40683.0
2024-06-05 12:00:00,94.62,94.66,94.45,94.66,21642.0,94.62,94.66,94.45,94.66,21642.0
2024-06-05 12:30:00,94.62,94.85,94.57,94.71,13351.0,94.62,94.85,94.57,94.71,13351.0
2024-06-05 13:00:00,94.7,94.81,94.42,94.45,16247.0,94.7,94.81,94.42,94.45,16247.0
2024-06-05 13:30:00,94.44,94.72,94.41,94.55,14057.0,94.44,94.72,94.41,94.55,14057.0
2024-06-05 14:00:00,94.51,94.62,94.28,94.4,40345.0,94.51,94.62,94.28,94.4,40345.0
2024-06-05 14:30:00,94.38,94.53,94.25,94.28,16020.0,94.38,94.53,94.25,94.28,16020.0
2024-06-05 15:00:00,94.29,94.54,94.22,94.22,17894.0,94.29,94.54,94.22,94.22,17894.0
2024-06-05 15:30:00,94.22,94.3,93.94,94.23,114944.0,94.22,94.3,93.94,94.23,114944.0
2024-06-06 09:30:00,93.8,93.99,93.25,93.99,35344.0,93.8,93.99,93.25,93.99,35344.0
2024-06-06 10:00:00,94.03,95.29,94.0,95.29,37435.0,94.03,95.29,94.0,95.29,37435.0
2024-06-06 10:30:00,95.27,95.38,94.88,95.01,19321.0,95.27,95.38,94.88,95.01,19321.0
2024-06-06 11:00:00,95.08,95.13,94.8,94.97,6755.0,95.08,95.13,94.8,94.97,6755.0
2024-06-06 11:30:00,94.98,95.4,94.95,95.18,22169.0,94.98,95.4,94.95,95.18,22169.0
2024-06-06 12:00:00,95.24,95.49,95.09,95.49,13120.0,95.24,95.49,95.09,95.49,13120.0
2024-06-06 12:30:00,95.45,95.78,95.42,95.56,19976.0,95.45,95.78,95.42,95.56,19976.0
2024-06-06 13:00:00,95.52,95.8,95.3,95.79,19835.0,95.52,95.8,95.3,95.79,19835.0
2024-06-06 13:30:00,95.76,95.95,95.76,95.77,14934.0,95.76,95.95,95.76,95.77,14934.0
2024-06-06 14:00:00,95.77,95.8,95.15,95.59,16933.0,95.77,95.8,95.15,95.59,16933.0
2024-06-06 14:30:00,95.53,95.76,95.38,95.45,24425.0,95.53,95.76,95.38,95.45,24425.0
2024-06-06 15:00:00,95.47,95.61,95.33,95.45,30153.0,95.47,95.61,95.33,95.45,30153.0
2024-06-06 15:30:00,95.45,95.66,95.11,95.25,70352.0,95.45,95.66,95.11,95.25,70352.0
2024-06-07 09:30:00,94.77,95.38,94.56,94.9,44645.0,94.77,95.38,94.56,94.9,44645.0
2024-06-07 10:00:00,94.82,95.49,94.82,95.03,23040.0,94.82,95.49,94.82,95.03,23040.0
2024-06-07 10:30:00,94.92,94.97,94.54,94.59,8303.0,94.92,94.97,94.54,94.59,8303.0
2024-06-07 11:00:00,94.54,94.78,94.29,94.75,17222.0,94.54,94.78,94.29,94.75,17222.0
2024-06-07 11:30:00,94.76,95.31,94.76,95.31,31725.0,94.76,95.31,94.76,95.31,31725.0
2024-06-07 12:00:00,95.33,95.33,94.83,94.96,20676.0,95.33,95.33,94.83,94.96,20676.0
2024-06-07 12:30:00,94.91,94.95,94.59,94.85,29757.0,94.91,94.95,94.59,94.85,29757.0
2024-06-07 13:00:00,94.8,94.86,94.58,94.69,9394.0,94.8,94.86,94.58,94.69,9394.0
2024-06-07 13:30:00,94.7,94.75,94.46,94.58,9749.0,94.7,94.75,94.46,94.58,9749.0
2024-06-07 14:00:00,94.57,94.75,94.34,94.75,16074.0,94.57,94.75,94.34,94.75,16074.0
2024-06-07 14:30:00,94.72,95.02,94.71,94.91,19625.0,94.72,95.02,94.71,94.91,19625.0
2024-06-07 15:00:00,94.89,95.03,94.62,94.73,32519.0,94.89,95.03,94.62,94.73,32519.0
2024-06-07 15:30:00,94.72,94.83,94.36,94.43,100293.0,94.72,94.83,94.36,94.43,100293.0
2024-06-10 09:30:00,93.61,94.33,92.64,94.33,87343.0,93.61,94.33,92.64,94.33,87343.0
2024-06-10 10:00:00,94.25,94.25,93.83,94.06,75191.0,94.25,94.25,93.83,94.06,75191.0
2024-06-10 10:30:00,94.06,94.66,93.97,94.51,40315.0,94.06,94.66,93.97,94.51,40315.0
2024-06-10 11:00:00,94.48,94.56,94.27,94.54,16734.0,94.48,94.56,94.27,94.54,16734.0
2024-06-10 11:30:00,94.53,94.72,94.42,94.71,22937.0,94.53,94.72,94.42,94.71,22937.0
2024-06-10 12:00:00,94.65,94.98,94.62,94.86,15131.0,94.65,94.98,94.62,94.86,15131.0
2024-06-10 12:30:00,94.89,94.89,94.62,94.62,10944.0,94.89,94.89,94.62,94.62,10944.0
2024-06-10 13:00:00,94.65,94.66,94.54,94.56,9411.0,94.65,94.66,94.54,94.56,9411.0
2024-06-10 13:30:00,94.56,95.03,94.56,94.81,10577.0,94.56,95.03,94.56,94.81,10577.0
2024-06-10 14:00:00,94.79,94.93,94.67,94.73,17232.0,94.79,94.93,94.67,94.73,17232.0
2024-06-10 14:30:00,94.76,94.82,94.59,94.62,20831.0,94.76,94.82,94.59,94.62,20831.0
2024-06-10 15:00:00,94.66,94.72,94.46,94.58,28423.0,94.66,94.72,94.46,94.58,28423.0
2024-06-10 15:30:00,94.62,95.1,94.51,95.1,102922.0,94.62,95.1,94.51,95.1,102922.0
2024-06-11 09:30:00,94.7,94.7,93.77,94.29,34321.0,94.7,94.7,93.77,94.29,34321.0
2024-06-11 10:00:00,94.2,94.3,93.69,93.77,18410.0,94.2,94.3,93.69,93.77,18410.0
2024-06-11 10:30:00,93.71,93.87,93.64,93.75,35951.0,93.71,93.87,93.64,93.75,35951.0
2024-06-11 11:00:00,93.73,93.75,93.42,93.64,15711.0,93.73,93.75,93.42,93.64,15711.0
2024-06-11 11:30:00,93.62,93.66,93.39,93.57,13739.0,93.62,93.66,93.39,93.57,13739.0
2024-06-11 12:00:00,93.55,93.6,93.39,93.39,7602.0,93.55,93.6,93.39,93.39,7602.0
2024-06-11 12:30:00,93.42,93.66,93.36,93.62,11289.0,93.42,93.66,93.36,93.62,11289.0
2024-06-11 13:00:00,93.62,93.76,93.53,93.59,8951.0,93.62,93.76,93.53,93.59,8951.0
2024-06-11 13:30:00,93.55,93.76,93.49,93.72,9385.0,93.55,93.76,93.49,93.72,9385.0
2024-06-11 14:00:00,93.73,93.96,93.72,93.87,26725.0,93.73,93.96,93.72,93.87,26725.0
2024-06-11 14:30:00,93.88,94.04,93.63,93.64,39941.0,93.88,94.04,93.63,93.64,39941.0
2024-06-11 15:00:00,93.65,94.03,93.62,93.78,41034.0,93.65,94.03,93.62,93.78,41034.0
2024-06-11 15:30:00,93.79,93.82,93.24,93.76,136801.0,93.79,93.82,93.24,93.76,136801.0
2024-06-12 09:30:00,94.61,94.82,93.79,94.41,216500.0,94.61,94.82,93.79,94.41,216500.0
2024-06-12 10:00:00,94.39,95.44,94.13,95.19,32183.0,94.39,95.44,94.13,95.19,32183.0
2024-06-12 10:30:00,95.2,96.0,95.12,96.0,31931.0,95.2,96.0,95.12,96.0,31931.0
2024-06-12 11:00:00,95.95,96.09,95.34,95.84,31359.0,95.95,96.09,95.34,95.84,31359.0
2024-06-12 11:30:00,95.83,95.94,95.6,95.82,12855.0,95.83,95.94,95.6,95.82,12855.0
2024-06-12 12:00:00,95.73,95.74,95.15,95.66,21340.0,95.73,95.74,95.15,95.66,21340.0
2024-06-12 12:30:00,95.67,95.75,95.47,95.56,8204.0,95.67,95.75,95.47,95.56,8204.0
2024-06-12 13:00:00,95.51,95.64,95.11,95.12,15597.0,95.51,95.64,95.11,95.12,15597.0
2024-06-12 13:30:00,95.11,95.4,95.03,95.12,26001.0,95.11,95.4,95.03,95.12,26001.0
2024-06-12 14:00:00,95.07,95.18,94.68,95.08,13989.0,95.07,95.18,94.68,95.08,13989.0
2024-06-12 14:30:00,95.07,95.17,94.62,94.68,17219.0,95.07,95.17,94.62,94.68,17219.0
2024-06-12 15:00:00,94.68,95.18,94.6,94.68,22488.0,94.68,95.18,94.6,94.68,22488.0
2024-06-12 15:30:00,94.53,94.98,94.5,94.75,135120.0,94.53,94.98,94.5,94.75,135120.0
2024-06-13 09:30:00,94.37,95.0,93.0,94.43,25473.0,94.37,95.0,93.0,94.43,25473.0
2024-06-13 10:00:00,94.4,94.62,94.11,94.27,17780.0,94.4,94.62,94.11,94.27,17780.0
2024-06-13 10:30:00,94.2,94.38,94.12,94.35,20026.0,94.2,94.38,94.12,94.35,20026.0
2024-06-13 11:00:00,94.26,94.41,94.04,94.17,19032.0,94.26,94.41,94.04,94.17,19032.0
2024-06-13 11:30:00,94.17,94.37,94.0,94.06,24432.0,94.17,94.37,94.0,94.06,24432.0
2024-06-13 12:00:00,94.06,94.36,93.89,94.29,57311.0,94.06,94.36,93.89,94.29,57311.0
2024-06-13 12:30:00,94.25,94.35,94.08,94.09,14030.0,94.25,94.35,94.08,94.09,14030.0
2024-06-13 13:00:00,94.1,94.62,94.06,94.39,10808.0,94.1,94.62,94.06,94.39,10808.0
2024-06-13 13:30:00,94.4,94.55,94.22,94.46,15534.0,94.4,94.55,94.22,94.46,15534.0
2024-06-13 14:00:00,94.48,94.59,94.18,94.44,14429.0,94.48,94.59,94.18,94.44,14429.0
2024-06-13 14:30:00,94.43,94.58,94.36,94.46,7616.0,94.43,94.58,94.36,94.46,7616.0
2024-06-13 15:00:00,94.44,94.52,94.24,94.39,12264.0,94.44,94.52,94.24,94.39,12264.0
2024-06-13 15:30:00,94.4,94.6,94.16,94.17,66207.0,94.4,94.6,94.16,94.17,66207.0
2024-06-14 09:30:00,93.76,93.76,92.94,93.67,11252.0,93.76,93.76,92.94,93.67,11252.0
2024-06-14 10:00:00,93.65,93.69,93.33,93.61,14917.0,93.65,93.69,93.33,93.61,14917.0
2024-06-14 10:30:00,93.59,93.72,93.35,93.35,11408.0,93.59,93.72,93.35,93.35,11408.0
2024-06-14 11:00:00,93.25,93.3,92.99,93.1,4721.0,93.25,93.3,92.99,93.1,4721.0
2024-06-14 11:30:00,93.08,93.08,92.76,93.0,23437.0,93.08,93.08,92.76,93.0,23437.0
2024-06-14 12:00:00,92.91,93.03,92.79,92.91,13690.0,92.91,93.03,92.79,92.91,13690.0
2024-06-14 12:30:00,92.93,93.01,92.81,93.0,24935.0,92.93,93.01,92.81,93.0,24935.0
2024-06-14 13:00:00,93.01,93.25,93.0,93.03,23233.0,93.01,93.25,93.0,93.03,23233.0
2024-06-14 13:30:00,93.06,93.12,92.86,92.96,14052.0,93.06,93.12,92.86,92.96,14052.0
2024-06-14 14:00:00,92.92,93.12,92.91,93.06,24508.0,92.92,93.12,92.91,93.06,24508.0
2024-06-14 14:30:00,93.05,93.25,92.97,93.13,14841.0,93.05,93.25,92.97,93.13,14841.0
2024-06-14 15:00:00,93.1,93.32,92.98,93.02,18662.0,93.1,93.32,92.98,93.02,18662.0
2024-06-14 15:30:00,93.02,93.51,92.94,93.49,82175.0,93.02,93.51,92.94,93.49,82175.0
2024-06-17 09:30:00,92.72,92.95,91.86,92.56,38158.0,92.72,92.95,91.86,92.56,38158.0
2024-06-17 10:00:00,92.43,92.52,91.76,92.42,22991.0,92.43,92.52,91.76,92.42,22991.0
2024-06-17 10:30:00,92.42,92.51,92.21,92.33,10969.0,92.42,92.51,92.21,92.33,10969.0
2024-06-17 11:00:00,92.34,92.34,91.99,92.28,13456.0,92.34,92.34,91.99,92.28,13456.0
2024-06-17 11:30:00,92.25,92.43,91.96,92.22,24968.0,92.25,92.43,91.96,92.22,24968.0
2024-06-17 12:00:00,92.26,92.42,92.15,92.31,23449.0,92.26,92.42,92.15,92.31,23449.0
2024-06-17 12:30:00,92.32,92.61,92.13,92.44,35258.0,92.32,92.61,92.13,92.44,35258.0
2024-06-17 13:00:00,92.47,92.6,92.35,92.5,14048.0,92.47,92.6,92.35,92.5,14048.0
2024-06-17 13:30:00,92.51,92.77,92.47,92.7,25721.0,92.51,92.77,92.47,92.7,25721.0
2024-06-17 14:00:00,92.69,93.03,92.69,92.85,24927.0,92.69,93.03,92.69,92.85,24927.0
2024-06-17 14:30:00,92.82,92.83,92.53,92.56,13249.0,92.82,92.83,92.53,92.56,13249.0
2024-06-17 15:00:00,92.56,92.59,92.35,92.41,19040.0,92.56,92.59,92.35,92.41,19040.0
2024-06-17 15:30:00,92.43,92.8,92.28,92.46,102565.0,92.43,92.8,92.28,92.46,102565.0
2024-06-18 09:30:00,92.19,93.17,92.16,92.17,17600.0,92.19,93.17,92.16,92.17,17600.0
2024-06-18 10:00:00,92.19,92.19,91.59,91.83,13007.0,92.19,92.19,91.59,91.83,13007.0
2024-06-18 10:30:00,91.83,91.86,91.54,91.59,32886.0,91.83,91.86,91.54,91.59,32886.0
2024-06-18 11:00:00,91.68,91.84,91.51,91.55,21642.0,91.68,91.84,91.51,91.55,21642.0
2024-06-18 11:30:00,91.58,92.07,91.45,92.07,20018.0,91.58,92.07,91.45,92.07,20018.0
2024-06-18 12:00:00,92.05,92.27,91.9,92.21,17520.0,92.05,92.27,91.9,92.21,17520.0
2024-06-18 12:30:00,92.19,92.21,91.79,92.06,73633.0,92.19,92.21,91.79,92.06,73633.0
2024-06-18 13:00:00,92.0,92.21,91.91,92.06,20692.0,92.0,92.21,91.91,92.06,20692.0
2024-06-18 13:30:00,92.03,92.1,91.92,92.1,16880.0,92.03,92.1,91.92,92.1,16880.0
2024-06-18 14:00:00,92.09,92.09,91.81,92.03,37508.0,92.09,92.09,91.81,92.03,37508.0
2024-06-18 14:30:00,91.99,92.04,91.87,92.03,14762.0,91.99,92.04,91.87,92.03,14762.0
2024-06-18 15:00:00,92.02,92.02,91.7,91.89,16902.0,92.02,92.02,91.7,91.89,16902.0
2024-06-18 15:30:00,91.88,92.11,91.57,91.68,83231.0,91.88,92.11,91.57,91.68,83231.0
2024-06-20 09:30:00,91.36,91.65,90.99,91.09,37606.0,91.36,91.65,90.99,91.09,37606.0
2024-06-20 10:00:00,91.11,91.35,90.83,90.9,17127.0,91.11,91.35,90.83,90.9,17127.0
2024-06-20 10:30:00,91.07,91.07,90.49,90.49,34500.0,91.07,91.07,90.49,90.49,34500.0
2024-06-20 11:00:00,90.53,90.89,90.5,90.8,33368.0,90.53,90.89,90.5,90.8,33368.0
2024-06-20 11:30:00,90.81,90.97,90.69,90.91,67079.0,90.81,90.97,90.69,90.91,67079.0
2024-06-20 12:00:00,90.89,90.98,90.53,90.73,57198.0,90.89,90.98,90.53,90.73,57198.0
2024-06-20 12:30:00,90.73,91.09,90.68,91.09,55437.0,90.73,91.09,90.68,91.09,55437.0
2024-06-20 13:00:00,91.06,91.45,91.03,91.42,53420.0,91.06,91.45,91.03,91.42,53420.0
2024-06-20 13:30:00,91.42,92.05,91.38,91.99,40083.0,91.42,92.05,91.38,91.99,40083.0
2024-06-20 14:00:00,91.99,92.25,91.91,92.17,27249.0,91.99,92.25,91.91,92.17,27249.0
2024-06-20 14:30:00,92.2,92.34,92.12,92.24,31730.0,92.2,92.34,92.12,92.24,31730.0
2024-06-20 15:00:00,92.28,92.32,91.99,92.14,36802.0,92.28,92.32,91.99,92.14,36802.0
2024-06-20 15:30:00,92.15,92.15,91.63,91.76,110483.0,92.15,92.15,91.63,91.76,110483.0
2024-06-21 09:30:00,91.91,92.12,91.14,92.09,143891.0,91.91,92.12,91.14,92.09,143891.0
2024-06-21 10:00:00,92.09,92.55,92.03,92.37,14184.0,92.09,92.55,92.03,92.37,14184.0
2024-06-21 10:30:00,92.36,92.38,91.67,91.91,17481.0,92.36,92.38,91.67,91.91,17481.0
2024-06-21 11:00:00,91.96,92.1,91.64,91.76,14197.0,91.96,92.1,91.64,91.76,14197.0
2024-06-21 11:30:00,91.78,91.8,91.5,91.68,23755.0,91.78,91.8,91.5,91.68,23755.0
2024-06-21 12:00:00,91.74,91.78,91.37,91.48,13154.0,91.74,91.78,91.37,91.48,13154.0
2024-06-21 12:30:00,91.54,91.62,91.35,91.38,9911.0,91.54,91.62,91.35,91.38,9911.0
2024-06-21 13:00:00,91.33,91.38,91.13,91.2,17848.0,91.33,91.38,91.13,91.2,17848.0
2024-06-21 13:30:00,91.14,91.64,91.08,91.64,31029.0,91.14,91.64,91.08,91.64,31029.0
2024-06-21 14:00:00,91.61,91.75,91.47,91.61,26188.0,91.61,91.75,91.47,91.61,26188.0
2024-06-21 14:30:00,91.66,91.69,91.51,91.62,10197.0,91.66,91.69,91.51,91.62,10197.0
2024-06-21 15:00:00,91.58,91.71,91.34,91.54,20258.0,91.58,91.71,91.34,91.54,20258.0
2024-06-21 15:30:00,91.5,91.95,91.27,91.53,112376.0,91.5,91.95,91.27,91.53,112376.0
2024-06-24 09:30:00,92.14,92.14,90.81,91.02,31253.0,92.14,92.14,90.81,91.02,31253.0
2024-06-24 10:00:00,91.08,91.33,90.98,91.04,60862.0,91.08,91.33,90.98,91.04,60862.0
2024-06-24 10:30:00,91.11,91.26,90.79,91.15,56527.0,91.11,91.26,90.79,91.15,56527.0
2024-06-24 11:00:00,91.15,91.34,91.1,91.28,33820.0,91.15,91.34,91.1,91.28,33820.0
2024-06-24 11:30:00,91.28,91.33,90.87,91.13,57242.0,91.28,91.33,90.87,91.13,57242.0
2024-06-24 12:00:00,91.13,91.14,90.9,90.91,22130.0,91.13,91.14,90.9,90.91,22130.0
2024-06-24 12:30:00,90.9,91.47,90.89,91.2,50021.0,90.9,91.47,90.89,91.2,50021.0
2024-06-24 13:00:00,91.2,91.21,90.92,91.0,12070.0,91.2,91.21,90.92,91.0,12070.0
2024-06-24 13:30:00,90.98,91.01,90.74,90.94,25157.0,90.98,91.01,90.74,90.94,25157.0
2024-06-24 14:00:00,90.91,90.95,90.55,90.67,40817.0,90.91,90.95,90.55,90.67,40817.0
2024-06-24 14:30:00,90.69,90.78,90.49,90.76,65892.0,90.69,90.78,90.49,90.76,65892.0
2024-06-24 15:00:00,90.68,90.82,90.19,90.26,69562.0,90.68,90.82,90.19,90.26,69562.0
2024-06-24 15:30:00,90.23,90.36,89.65,89.77,286076.0,90.23,90.36,89.65,89.77,286076.0
2024-06-25 09:30:00,89.95,90.27,88.86,88.86,107864.0,89.95,90.27,88.86,88.86,107864.0
2024-06-25 10:00:00,88.87,89.3,88.86,88.93,152916.0,88.87,89.3,88.86,88.93,152916.0
2024-06-25 10:30:00,88.93,89.1,88.55,88.62,47412.0,88.93,89.1,88.55,88.62,47412.0
2024-06-25 11:00:00,88.66,88.92,88.37,88.39,47873.0,88.66,88.92,88.37,88.39,47873.0
2024-06-25 11:30:00,88.38,88.57,88.27,88.38,89900.0,88.38,88.57,88.27,88.38,89900.0
2024-06-25 12:00:00,88.38,88.73,88.27,88.71,47330.0,88.38,88.73,88.27,88.71,47330.0
2024-06-25 12:30:00,88.65,88.83,88.56,88.79,51650.0,88.65,88.83,88.56,88.79,51650.0
2024-06-25 13:00:00,88.77,88.91,88.67,88.9,44941.0,88.77,88.91,88.67,88.9,44941.0
2024-06-25 13:30:00,88.9,89.26,88.83,88.95,32804.0,88.9,89.26,88.83,88.95,32804.0
2024-06-25 14:00:00,88.9,89.14,88.85,89.05,43324.0,88.9,89.14,88.85,89.05,43324.0
2024-06-25 14:30:00,89.05,89.09,88.83,88.86,43692.0,89.05,89.09,88.83,88.86,43692.0
2024-06-25 15:00:00,88.89,89.1,88.78,89.08,54582.0,88.89,89.1,88.78,89.08,54582.0
2024-06-25 15:30:00,89.05,89.31,88.97,89.18,174567.0,89.05,89.31,88.97,89.18,174567.0
2024-06-26 09:30:00,88.53,89.13,88.18,89.09,28316.0,88.53,89.13,88.18,89.09,28316.0
2024-06-26 10:00:00,89.06,89.14,88.77,88.9,43271.0,89.06,89.14,88.77,88.9,43271.0
2024-06-26 10:30:00,88.9,88.99,88.44,88.61,27144.0,88.9,88.99,88.44,88.61,27144.0
2024-06-26 11:00:00,88.68,88.78,88.46,88.53,18274.0,88.68,88.78,88.46,88.53,18274.0
2024-06-26 11:30:00,88.55,88.65,88.43,88.53,24330.0,88.55,88.65,88.43,88.53,24330.0
2024-06-26 12:00:00,88.49,88.56,88.22,88.27,26496.0,88.49,88.56,88.22,88.27,26496.0
2024-06-26 12:30:00,88.24,88.32,88.2,88.28,28509.0,88.24,88.32,88.2,88.28,28509.0
2024-06-26 13:00:00,88.27,88.35,88.18,88.23,26491.0,88.27,88.35,88.18,88.23,26491.0
2024-06-26 13:30:00,88.2,88.24,88.04,88.08,26158.0,88.2,88.24,88.04,88.08,26158.0
2024-06-26 14:00:00,88.1,88.19,87.92,87.97,23099.0,88.1,88.19,87.92,87.97,23099.0
2024-06-26 14:30:00,87.93,88.02,87.89,87.96,33179.0,87.93,88.02,87.89,87.96,33179.0
2024-06-26 15:00:00,87.93,88.01,87.79,87.92,35826.0,87.93,88.01,87.79,87.92,35826.0
2024-06-26 15:30:00,87.92,88.01,87.78,87.95,121069.0,87.92,88.01,87.78,87.95,121069.0
2024-06-27 09:30:00,88.0,88.22,87.21,87.41,38265.0,88.0,88.22,87.21,87.41,38265.0
2024-06-27 10:00:00,87.45,87.89,87.38,87.58,44768.0,87.45,87.89,87.38,87.58,44768.0
2024-06-27 10:30:00,87.67,87.84,87.39,87.39,32100.0,87.67,87.84,87.39,87.39,32100.0
2024-06-27 11:00:00,87.37,87.72,87.37,87.47,28900.0,87.37,87.72,87.37,87.47,28900.0
2024-06-27 11:30:00,87.42,87.45,87.09,87.15,68838.0,87.42,87.45,87.09,87.15,68838.0
2024-06-27 12:00:00,87.15,87.29,86.99,87.09,47646.0,87.15,87.29,86.99,87.09,47646.0
2024-06-27 12:30:00,87.09,87.37,86.93,87.2,142788.0,87.09,87.37,86.93,87.2,142788.0
2024-06-27 13:00:00,87.2,87.51,87.2,87.21,27583.0,87.2,87.51,87.2,87.21,27583.0
2024-06-27 13:30:00,87.22,87.48,87.17,87.3,25937.0,87.22,87.48,87.17,87.3,25937.0
2024-06-27 14:00:00,87.25,87.27,86.88,86.92,40787.0,87.25,87.27,86.88,86.92,40787.0
2024-06-27 14:30:00,86.92,87.1,86.86,86.9,73116.0,86.92,87.1,86.86,86.9,73116.0
2024-06-27 15:00:00,86.91,87.26,86.86,87.17,44572.0,86.91,87.26,86.86,87.17,44572.0
2024-06-27 15:30:00,87.19,87.72,87.08,87.57,257183.0,87.19,87.72,87.08,87.57,257183.0
2024-06-28 09:30:00,87.68,88.67,87.37,87.54,38667.0,87.68,88.67,87.37,87.54,38667.0
2024-06-28 10:00:00,87.6,88.05,87.5,87.83,28514.0,87.6,88.05,87.5,87.83,28514.0
2024-06-28 10:30:00,87.86,87.87,87.57,87.57,54775.0,87.86,87.87,87.57,87.57,54775.0
2024-06-28 11:00:00,87.58,87.81,87.53,87.64,27694.0,87.58,87.81,87.53,87.64,27694.0
2024-06-28 11:30:00,87.66,87.79,87.56,87.79,31864.0,87.66,87.79,87.56,87.79,31864.0
2024-06-28 12:00:00,87.79,87.83,87.64,87.72,22661.0,87.79,87.83,87.64,87.72,22661.0
2024-06-28 12:30:00,87.73,87.76,87.6,87.67,24329.0,87.73,87.76,87.6,87.67,24329.0
2024-06-28 13:00:00,87.63,87.73,87.59,87.63,17398.0,87.63,87.73,87.59,87.63,17398.0
2024-06-28 13:30:00,87.6,87.68,87.48,87.6,30676.0,87.6,87.68,87.48,87.6,30676.0
2024-06-28 14:00:00,87.61,87.79,87.52,87.75,41300.0,87.61,87.79,87.52,87.75,41300.0
2024-06-28 14:30:00,87.75,87.92,87.2,87.22,39224.0,87.75,87.92,87.2,87.22,39224.0
2024-06-28 15:00:00,87.2,87.2,86.7,86.83,65131.0,87.2,87.2,86.7,86.83,65131.0
2024-06-28 15:30:00,86.83,87.54,86.72,87.3,317867.0,86.83,87.54,86.72,87.3,317867.0
2024-07-01 09:30:00,87.3,88.11,87.2,87.73,39657.0,87.3,88.11,87.2,87.73,39657.0
2024-07-01 10:00:00,87.86,87.98,86.99,87.14,41535.0,87.86,87.98,86.99,87.14,41535.0
2024-07-01 10:30:00,87.22,87.23,86.73,87.05,41172.0,87.22,87.23,86.73,87.05,41172.0
2024-07-01 11:00:00,87.02,87.02,86.65,86.71,29943.0,87.02,87.02,86.65,86.71,29943.0
2024-07-01 11:30:00,86.75,86.78,86.29,86.35,28768.0,86.75,86.78,86.29,86.35,28768.0
2024-07-01 12:00:00,86.36,86.4,86.17,86.21,18081.0,86.36,86.4,86.17,86.21,18081.0
2024-07-01 12:30:00,86.17,86.22,85.97,85.98,17336.0,86.17,86.22,85.97,85.98,17336.0
2024-07-01 13:00:00,85.95,86.2,85.91,85.92,18866.0,85.95,86.2,85.91,85.92,18866.0
2024-07-01 13:30:00,85.88,86.08,85.81,85.9,15471.0,85.88,86.08,85.81,85.9,15471.0
2024-07-01 14:00:00,85.9,86.22,85.9,86.19,39223.0,85.9,86.22,85.9,86.19,39223.0
2024-07-01 14:30:00,86.17,86.3,86.14,86.22,32690.0,86.17,86.3,86.14,86.22,32690.0
2024-07-01 15:00:00,86.21,86.38,86.05,86.32,36782.0,86.21,86.38,86.05,86.32,36782.0
2024-07-01 15:30:00,86.31,86.55,86.29,86.39,115868.0,86.31,86.55,86.29,86.39,115868.0
2024-07-02 09:30:00,85.75,86.94,85.64,86.45,25983.0,85.75,86.94,85.64,86.45,25983.0
2024-07-02 10:00:00,86.4,86.67,86.3,86.59,11881.0,86.4,86.67,86.3,86.59,11881.0
2024-07-02 10:30:00,86.59,86.98,86.59,86.98,14211.0,86.59,86.98,86.59,86.98,14211.0
2024-07-02 11:00:00,86.88,87.05,86.85,86.98,10882.0,86.88,87.05,86.85,86.98,10882.0
2024-07-02 11:30:00,86.97,87.05,86.79,86.82,21379.0,86.97,87.05,86.79,86.82,21379.0
2024-07-02 12:00:00,86.79,86.79,86.34,86.41,14611.0,86.79,86.79,86.34,86.41,14611.0
2024-07-02 12:30:00,86.46,86.49,86.3,86.33,24412.0,86.46,86.49,86.3,86.33,24412.0
2024-07-02 13:00:00,86.31,86.5,86.3,86.4,16767.0,86.31,86.5,86.3,86.4,16767.0
2024-07-02 13:30:00,86.37,86.49,86.3,86.44,9647.0,86.37,86.49,86.3,86.44,9647.0
2024-07-02 14:00:00,86.42,86.48,86.34,86.36,8439.0,86.42,86.48,86.34,86.36,8439.0
2024-07-02 14:30:00,86.39,86.42,86.14,86.2,16592.0,86.39,86.42,86.14,86.2,16592.0
2024-07-02 15:00:00,86.22,86.36,86.15,86.27,35975.0,86.22,86.36,86.15,86.27,35975.0
2024-07-02 15:30:00,86.3,86.57,86.27,86.5,60714.0,86.3,86.57,86.27,86.5,60714.0
2024-07-03 09:30:00,86.32,86.69,85.07,85.75,84814.0,86.32,86.69,85.07,85.75,84814.0
2024-07-03 10:00:00,85.75,85.8,85.44,85.48,24207.0,85.75,85.8,85.44,85.48,24207.0
2024-07-03 10:30:00,85.52,85.52,85.02,85.12,47005.0,85.52,85.52,85.02,85.12,47005.0
2024-07-03 11:00:00,85.15,85.53,85.1,85.42,18712.0,85.15,85.53,85.1,85.42,18712.0
2024-07-03 11:30:00,85.42,85.44,85.25,85.3,20096.0,85.42,85.44,85.25,85.3,20096.0
2024-07-03 12:00:00,85.32,85.33,85.06,85.23,26546.0,85.32,85.33,85.06,85.23,26546.0
2024-07-03 12:30:00,85.22,85.69,85.15,85.51,86619.0,85.22,85.69,85.15,85.51,86619.0
2024-07-05 09:30:00,85.86,85.9,84.76,85.06,65208.0,85.86,85.9,84.76,85.06,65208.0
2024-07-05 10:00:00,85.07,85.51,84.8,85.31,64069.0,85.07,85.51,84.8,85.31,64069.0
2024-07-05 10:30:00,85.41,85.47,85.3,85.45,19441.0,85.41,85.47,85.3,85.45,19441.0
2024-07-05 11:00:00,85.44,85.61,85.42,85.6,13377.0,85.44,85.61,85.42,85.6,13377.0
2024-07-05 11:30:00,85.6,85.9,85.59,85.73,18676.0,85.6,85.9,85.59,85.73,18676.0
2024-07-05 12:00:00,85.73,85.73,85.58,85.65,12070.0,85.73,85.73,85.58,85.65,12070.0
2024-07-05 12:30:00,85.65,85.77,85.65,85.73,7682.0,85.65,85.77,85.65,85.73,7682.0
2024-07-05 13:00:00,85.73,85.79,85.62,85.62,15891.0,85.73,85.79,85.62,85.62,15891.0
2024-07-05 13:30:00,85.57,85.92,85.57,85.87,12333.0,85.57,85.92,85.57,85.87,12333.0
2024-07-05 14:00:00,85.89,85.96,85.76,85.76,20436.0,85.89,85.96,85.76,85.76,20436.0
2024-07-05 14:30:00,85.81,85.96,85.77,85.9,12246.0,85.81,85.96,85.77,85.9,12246.0
2024-07-05 15:00:00,85.88,85.95,85.72,85.78,19187.0,85.88,85.95,85.72,85.78,19187.0
2024-07-05 15:30:00,85.71,85.93,85.7,85.93,77853.0,85.71,85.93,85.7,85.93,77853.0
2024-07-08 09:30:00,86.11,87.05,86.06,86.07,53982.0,86.11,87.05,86.06,86.07,53982.0
2024-07-08 10:00:00,86.08,86.13,85.44,85.61,37575.0,86.08,86.13,85.44,85.61,37575.0
2024-07-08 10:30:00,85.66,85.94,85.6,85.8,30927.0,85.66,85.94,85.6,85.8,30927.0
2024-07-08 11:00:00,85.8,85.82,85.53,85.67,44433.0,85.8,85.82,85.53,85.67,44433.0
2024-07-08 11:30:00,85.76,85.76,85.43,85.43,17749.0,85.76,85.76,85.43,85.43,17749.0
2024-07-08 12:00:00,85.43,85.71,85.41,85.54,15612.0,85.43,85.71,85.41,85.54,15612.0
2024-07-08 12:30:00,85.54,85.84,85.54,85.67,73109.0,85.54,85.84,85.54,85.67,73109.0
2024-07-08 13:00:00,85.67,85.8,85.61,85.64,24458.0,85.67,85.8,85.61,85.64,24458.0
2024-07-08 13:30:00,85.63,85.76,85.62,85.67,18435.0,85.63,85.76,85.62,85.67,18435.0
2024-07-08 14:00:00,85.69,85.72,85.48,85.69,18852.0,85.69,85.72,85.48,85.69,18852.0
2024-07-08 14:30:00,85.69,85.73,85.52,85.58,17425.0,85.69,85.73,85.52,85.58,17425.0
2024-07-08 15:00:00,85.61,85.72,85.48,85.59,25242.0,85.61,85.72,85.48,85.59,25242.0
2024-07-08 15:30:00,85.59,85.69,85.43,85.66,263010.0,85.59,85.69,85.43,85.66,263010.0
2024-07-09 09:30:00,85.98,85.98,85.12,85.14,18111.0,85.98,85.98,85.12,85.14,18111.0
2024-07-09 10:00:00,85.18,85.52,85.0,85.48,67209.0,85.18,85.52,85.0,85.48,67209.0
2024-07-09 10:30:00,85.55,85.91,85.48,85.87,25551.0,85.55,85.91,85.48,85.87,25551.0
2024-07-09 11:00:00,85.9,86.08,85.69,85.7,27229.0,85.9,86.08,85.69,85.7,27229.0
2024-07-09 11:30:00,85.69,85.79,85.63,85.63,38416.0,85.69,85.79,85.63,85.63,38416.0
2024-07-09 12:00:00,85.6,85.83,85.58,85.81,19644.0,85.6,85.83,85.58,85.81,19644.0
2024-07-09 12:30:00,85.81,86.0,85.76,85.96,73783.0,85.81,86.0,85.76,85.96,73783.0
2024-07-09 13:00:00,85.96,86.25,85.93,86.04,30353.0,85.96,86.25,85.93,86.04,30353.0
2024-07-09 13:30:00,86.04,86.04,85.62,85.68,34101.0,86.04,86.04,85.62,85.68,34101.0
2024-07-09 14:00:00,85.68,85.68,85.42,85.48,24838.0,85.68,85.68,85.42,85.48,24838.0
2024-07-09 14:30:00,85.45,85.48,85.29,85.39,32049.0,85.45,85.48,85.29,85.39,32049.0
2024-07-09 15:00:00,85.33,85.35,85.04,85.11,50333.0,85.33,85.35,85.04,85.11,50333.0
2024-07-09 15:30:00,85.12,85.71,85.09,85.71,265240.0,85.12,85.71,85.09,85.71,265240.0
2024-07-10 09:30:00,85.97,86.53,85.59,85.59,129157.0,85.97,86.53,85.59,85.59,129157.0
2024-07-10 10:00:00,85.67,85.73,84.79,85.11,60809.0,85.67,85.73,84.79,85.11,60809.0
2024-07-10 10:30:00,85.2,85.44,85.2,85.27,24714.0,85.2,85.44,85.2,85.27,24714.0
2024-07-10 11:00:00,85.27,85.39,85.02,85.19,20037.0,85.27,85.39,85.02,85.19,20037.0
2024-07-10 11:30:00,85.15,85.15,84.96,85.03,33236.0,85.15,85.15,84.96,85.03,33236.0
2024-07-10 12:00:00,85.03,85.27,85.02,85.12,22424.0,85.03,85.27,85.02,85.12,22424.0
2024-07-10 12:30:00,85.15,85.4,85.1,85.39,14573.0,85.15,85.4,85.1,85.39,14573.0
2024-07-10 13:00:00,85.44,85.53,85.39,85.39,15328.0,85.44,85.53,85.39,85.39,15328.0
2024-07-10 13:30:00,85.39,85.54,85.29,85.51,18633.0,85.39,85.54,85.29,85.51,18633.0
2024-07-10 14:00:00,85.5,85.5,85.23,85.25,16272.0,85.5,85.5,85.23,85.25,16272.0
2024-07-10 14:30:00,85.29,85.4,85.23,85.34,44580.0,85.29,85.4,85.23,85.34,44580.0
2024-07-10 15:00:00,85.35,85.46,85.2,85.42,48233.0,85.35,85.46,85.2,85.42,48233.0
2024-07-10 15:30:00,85.42,85.56,85.22,85.55,152289.0,85.42,85.56,85.22,85.55,152289.0
2024-07-11 09:30:00,86.57,87.71,86.48,87.43,162952.0,86.57,87.71,86.48,87.43,162952.0
2024-07-11 10:00:00,87.43,88.93,87.39,88.9,1275590.0,87.43,88.93,87.39,88.9,1275590.0
2024-07-11 10:30:00,88.84,89.55,88.23,88.87,130612.0,88.84,89.55,88.23,88.87,130612.0
2024-07-11 11:00:00,88.78,88.78,87.33,87.58,45839.0,88.78,88.78,87.33,87.58,45839.0
2024-07-11 11:30:00,87.61,87.84,87.38,87.44,41904.0,87.61,87.84,87.38,87.44,41904.0
2024-07-11 12:00:00,87.39,87.55,87.28,87.55,14131.0,87.39,87.55,87.28,87.55,14131.0
2024-07-11 12:30:00,87.49,88.11,87.45,88.09,17864.0,87.49,88.11,87.45,88.09,17864.0
2024-07-11 13:00:00,88.02,88.04,87.61,87.62,26730.0,88.02,88.04,87.61,87.62,26730.0
2024-07-11 13:30:00,87.64,87.8,87.53,87.72,64656.0,87.64,87.8,87.53,87.72,64656.0
2024-07-11 14:00:00,87.73,88.34,87.71,88.27,64188.0,87.73,88.34,87.71,88.27,64188.0
2024-07-11 14:30:00,88.27,88.46,88.15,88.15,29025.0,88.27,88.46,88.15,88.15,29025.0
2024-07-11 15:00:00,88.21,88.4,87.95,88.35,44535.0,88.21,88.4,87.95,88.35,44535.0
2024-07-11 15:30:00,88.38,88.78,88.37,88.59,319278.0,88.38,88.78,88.37,88.59,319278.0
2024-07-12 09:30:00,88.95,89.98,88.65,89.39,66665.0,88.95,89.98,88.65,89.39,66665.0
2024-07-12 10:00:00,89.45,90.42,89.44,90.31,76744.0,89.45,90.42,89.44,90.31,76744.0
2024-07-12 10:30:00,90.31,90.49,89.74,90.09,38927.0,90.31,90.49,89.74,90.09,38927.0
2024-07-12 11:00:00,90.09,90.48,90.08,90.43,33369.0,90.09,90.48,90.08,90.43,33369.0
2024-07-12 11:30:00,90.46,90.48,90.26,90.33,24879.0,90.46,90.48,90.26,90.33,24879.0
2024-07-12 12:00:00,90.29,90.54,90.23,90.34,29036.0,90.29,90.54,90.23,90.34,29036.0
2024-07-12 12:30:00,90.39,90.82,90.33,90.82,49528.0,90.39,90.82,90.33,90.82,49528.0
2024-07-12 13:00:00,90.79,90.93,90.66,90.9,35590.0,90.79,90.93,90.66,90.9,35590.0
2024-07-12 13:30:00,90.9,91.14,90.88,90.98,63119.0,90.9,91.14,90.88,90.98,63119.0
2024-07-12 14:00:00,91.0,91.59,90.97,91.52,72650.0,91.0,91.59,90.97,91.52,72650.0
2024-07-12 14:30:00,91.49,91.6,91.16,91.39,135205.0,91.49,91.6,91.16,91.39,135205.0
2024-07-12 15:00:00,91.41,91.46,90.82,90.93,56030.0,91.41,91.46,90.82,90.93,56030.0
2024-07-12 15:30:00,90.93,90.94,90.55,90.89,237961.0,90.93,90.94,90.55,90.89,237961.0
2024-07-15 09:30:00,90.27,90.77,89.55,90.59,66377.0,90.27,90.77,89.55,90.59,66377.0
2024-07-15 10:00:00,90.53,90.61,89.81,89.82,29119.0,90.53,90.61,89.81,89.82,29119.0
2024-07-15 10:30:00,89.82,89.97,88.84,89.25,37857.0,89.82,89.97,88.84,89.25,37857.0
2024-07-15 11:00:00,89.2,89.3,89.06,89.18,41994.0,89.2,89.3,89.06,89.18,41994.0
2024-07-15 11:30:00,89.07,89.78,89.07,89.65,47935.0,89.07,89.78,89.07,89.65,47935.0
2024-07-15 12:00:00,89.63,89.7,89.3,89.34,67680.0,89.63,89.7,89.3,89.34,67680.0
2024-07-15 12:30:00,89.28,89.52,89.08,89.14,117981.0,89.28,89.52,89.08,89.14,117981.0
2024-07-15 13:00:00,89.13,89.37,89.08,89.25,28963.0,89.13,89.37,89.08,89.25,28963.0
2024-07-15 13:30:00,89.2,89.24,89.0,89.14,39404.0,89.2,89.24,89.0,89.14,39404.0
2024-07-15 14:00:00,89.17,89.37,89.0,89.13,47500.0,89.17,89.37,89.0,89.13,47500.0
2024-07-15 14:30:00,89.15,89.27,89.04,89.15,24864.0,89.15,89.27,89.04,89.15,24864.0
2024-07-15 15:00:00,89.1,89.12,88.59,88.59,101937.0,89.1,89.12,88.59,88.59,101937.0
2024-07-15 15:30:00,88.59,88.81,88.37,88.72,157891.0,88.59,88.81,88.37,88.72,157891.0
2024-07-16 09:30:00,91.85,91.99,88.11,89.28,208510.0,91.85,91.99,88.11,89.28,208510.0
2024-07-16 10:00:00,89.31,89.97,88.26,89.04,311926.0,89.31,89.97,88.26,89.04,311926.0
2024-07-16 10:30:00,89.0,89.0,88.15,88.52,93488.0,89.0,89.0,88.15,88.52,93488.0
2024-07-16 11:00:00,88.51,89.16,88.41,89.03,30948.0,88.51,89.16,88.41,89.03,30948.0
2024-07-16 11:30:00,88.96,89.19,88.76,88.92,31915.0,88.96,89.19,88.76,88.92,31915.0
2024-07-16 12:00:00,88.88,89.73,88.81,89.68,44758.0,88.88,89.73,88.81,89.68,44758.0
2024-07-16 12:30:00,89.64,89.68,89.33,89.44,23528.0,89.64,89.68,89.33,89.44,23528.0
2024-07-16 13:00:00,89.43,89.48,89.26,89.42,48742.0,89.43,89.48,89.26,89.42,48742.0
2024-07-16 13:30:00,89.42,89.55,89.33,89.48,26454.0,89.42,89.55,89.33,89.48,26454.0
2024-07-16 14:00:00,89.44,89.83,89.34,89.59,90398.0,89.44,89.83,89.34,89.59,90398.0
2024-07-16 14:30:00,89.59,89.8,89.53,89.74,46685.0,89.59,89.8,89.53,89.74,46685.0
2024-07-16 15:00:00,89.72,89.89,89.62,89.79,80529.0,89.72,89.89,89.62,89.79,80529.0
2024-07-16 15:30:00,89.78,90.21,89.64,90.11,211299.0,89.78,90.21,89.64,90.11,211299.0
2024-07-17 09:30:00,88.0,92.81,87.77,92.71,185851.0,88.0,92.81,87.77,92.71,185851.0
2024-07-17 10:00:00,92.77,94.03,92.32,92.55,182958.0,92.77,94.03,92.32,92.55,182958.0
2024-07-17 10:30:00,92.55,92.92,91.84,91.84,112271.0,92.55,92.92,91.84,91.84,112271.0
2024-07-17 11:00:00,91.92,92.05,91.55,91.7,36379.0,91.92,92.05,91.55,91.7,36379.0
2024-07-17 11:30:00,91.65,91.73,91.13,91.48,59002.0,91.65,91.73,91.13,91.48,59002.0
2024-07-17 12:00:00,91.43,91.74,91.14,91.26,61263.0,91.43,91.74,91.14,91.26,61263.0
2024-07-17 12:30:00,91.22,91.25,90.56,90.85,30682.0,91.22,91.25,90.56,90.85,30682.0
2024-07-17 13:00:00,90.9,91.06,90.65,90.88,27661.0,90.9,91.06,90.65,90.88,27661.0
2024-07-17 13:30:00,90.84,91.08,90.7,90.76,12023.0,90.84,91.08,90.7,90.76,12023.0
2024-07-17 14:00:00,90.76,91.0,90.67,90.89,22172.0,90.76,91.0,90.67,90.89,22172.0
2024-07-17 14:30:00,90.84,91.17,90.82,90.98,39852.0,90.84,91.17,90.82,90.98,39852.0
2024-07-17 15:00:00,91.0,91.23,90.82,91.2,36332.0,91.0,91.23,90.82,91.2,36332.0
2024-07-17 15:30:00,91.22,91.27,90.76,90.97,194279.0,91.22,91.27,90.76,90.97,194279.0
2024-07-18 09:30:00,90.34,92.81,90.16,92.57,50232.0,90.34,92.81,90.16,92.57,50232.0
2024-07-18 10:00:00,92.62,92.74,92.17,92.33,38615.0,92.62,92.74,92.17,92.33,38615.0
2024-07-18 10:30:00,92.43,92.68,91.59,91.73,28664.0,92.43,92.68,91.59,91.73,28664.0
2024-07-18 11:00:00,91.73,92.41,91.51,92.17,53445.0,91.73,92.41,91.51,92.17,53445.0
2024-07-18 11:30:00,92.13,92.25,91.88,92.0,40229.0,92.13,92.25,91.88,92.0,40229.0
2024-07-18 12:00:00,92.01,92.19,91.76,91.94,43892.0,92.01,92.19,91.76,91.94,43892.0
2024-07-18 12:30:00,91.92,92.23,91.88,92.07,74355.0,91.92,92.23,91.88,92.07,74355.0
2024-07-18 13:00:00,92.11,92.37,91.6,91.79,19552.0,92.11,92.37,91.6,91.79,19552.0
2024-07-18 13:30:00,91.83,91.95,91.54,91.54,24804.0,91.83,91.95,91.54,91.54,24804.0
2024-07-18 14:00:00,91.55,91.69,91.32,91.47,37215.0,91.55,91.69,91.32,91.47,37215.0
2024-07-18 14:30:00,91.43,91.57,91.27,91.47,60968.0,91.43,91.57,91.27,91.47,60968.0
2024-07-18 15:00:00,91.46,91.71,91.28,91.45,74388.0,91.46,91.71,91.28,91.45,74388.0
2024-07-18 15:30:00,91.45,91.61,91.22,91.36,198053.0,91.45,91.61,91.22,91.36,198053.0
2024-07-19 09:30:00,92.03,92.03,91.1,91.3,59162.0,92.03,92.03,91.1,91.3,59162.0
2024-07-19 10:00:00,91.29,91.31,90.77,90.87,16500.0,91.29,91.31,90.77,90.87,16500.0
2024-07-19 10:30:00,90.93,91.12,90.5,90.61,15662.0,90.93,91.12,90.5,90.61,15662.0
2024-07-19 11:00:00,90.69,90.82,90.24,90.24,16067.0,90.69,90.82,90.24,90.24,16067.0
2024-07-19 11:30:00,90.19,90.28,89.65,89.8,21487.0,90.19,90.28,89.65,89.8,21487.0
2024-07-19 12:00:00,89.78,90.31,89.75,90.0,23132.0,89.78,90.31,89.75,90.0,23132.0
2024-07-19 12:30:00,90.01,90.38,89.89,90.31,35571.0,90.01,90.38,89.89,90.31,35571.0
2024-07-19 13:00:00,90.26,90.64,90.21,90.63,20836.0,90.26,90.64,90.21,90.63,20836.0
2024-07-19 13:30:00,90.61,90.84,90.43,90.75,26415.0,90.61,90.84,90.43,90.75,26415.0
2024-07-19 14:00:00,90.76,90.82,90.5,90.51,16125.0,90.76,90.82,90.5,90.51,16125.0
2024-07-19 14:30:00,90.5,90.59,90.44,90.47,18258.0,90.5,90.59,90.44,90.47,18258.0
2024-07-19 15:00:00,90.45,90.91,90.45,90.76,23084.0,90.45,90.91,90.45,90.76,23084.0
2024-07-19 15:30:00,90.72,90.87,90.48,90.79,71867.0,90.72,90.87,90.48,90.79,71867.0
2024-07-22 09:30:00,91.54,91.81,90.05,90.05,20848.0,91.54,91.81,90.05,90.05,20848.0
2024-07-22 10:00:00,90.2,91.0,90.09,90.71,23943.0,90.2,91.0,90.09,90.71,23943.0
2024-07-22 10:30:00,90.71,91.31,90.64,91.31,12371.0,90.71,91.31,90.64,91.31,12371.0
2024-07-22 11:00:00,91.31,91.41,91.12,91.27,13317.0,91.31,91.41,91.12,91.27,13317.0
2024-07-22 11:30:00,91.19,91.27,90.9,91.04,16877.0,91.19,91.27,90.9,91.04,16877.0
2024-07-22 12:00:00,91.04,91.07,90.81,90.81,10961.0,91.04,91.07,90.81,90.81,10961.0
2024-07-22 12:30:00,90.86,91.16,90.72,91.1,13715.0,90.86,91.16,90.72,91.1,13715.0
2024-07-22 13:00:00,91.18,91.31,91.06,91.16,10074.0,91.18,91.31,91.06,91.16,10074.0
2024-07-22 13:30:00,91.09,91.17,90.9,91.08,12883.0,91.09,91.17,90.9,91.08,12883.0
2024-07-22 14:00:00,91.09,91.13,90.89,91.07,7672.0,91.09,91.13,90.89,91.07,7672.0
2024-07-22 14:30:00,91.11,91.31,91.1,91.19,12575.0,91.11,91.31,91.1,91.19,12575.0
2024-07-22 15:00:00,91.16,91.33,91.06,91.21,17141.0,91.16,91.33,91.06,91.21,17141.0
2024-07-22 15:30:00,91.22,91.5,91.15,91.5,68713.0,91.22,91.5,91.15,91.5,68713.0
2024-07-23 09:30:00,91.45,91.89,91.03,91.45,18485.0,91.45,91.89,91.03,91.45,18485.0
2024-07-23 10:00:00,91.45,91.79,91.3,91.69,12863.0,91.45,91.79,91.3,91.69,12863.0
2024-07-23 10:30:00,91.71,91.99,91.23,91.56,16582.0,91.71,91.99,91.23,91.56,16582.0
2024-07-23 11:00:00,91.54,91.61,91.26,91.3,10366.0,91.54,91.61,91.26,91.3,10366.0
2024-07-23 11:30:00,91.36,91.57,91.32,91.34,17771.0,91.36,91.57,91.32,91.34,17771.0
2024-07-23 12:00:00,91.38,91.48,91.11,91.2,17229.0,91.38,91.48,91.11,91.2,17229.0
2024-07-23 12:30:00,91.13,91.2,91.05,91.19,4582.0,91.13,91.2,91.05,91.19,4582.0
2024-07-23 13:00:00,91.22,91.26,90.88,90.88,7363.0,91.22,91.26,90.88,90.88,7363.0
2024-07-23 13:30:00,90.83,91.05,90.76,91.01,6432.0,90.83,91.05,90.76,91.01,6432.0
2024-07-23 14:00:00,91.06,91.1,90.59,90.68,13058.0,91.06,91.1,90.59,90.68,13058.0
2024-07-23 14:30:00,90.71,90.81,90.54,90.54,11366.0,90.71,90.81,90.54,90.54,11366.0
2024-07-23 15:00:00,90.49,90.66,90.32,90.59,18677.0,90.49,90.66,90.32,90.59,18677.0
2024-07-23 15:30:00,90.58,90.71,90.32,90.67,63490.0,90.58,90.71,90.32,90.67,63490.0
2024-07-24 09:30:00,90.99,92.0,90.39,91.25,23838.0,90.99,92.0,90.39,91.25,23838.0
2024-07-24 10:00:00,91.29,91.61,90.91,91.01,37290.0,91.29,91.61,90.91,91.01,37290.0
2024-07-24 10:30:00,91.01,91.74,90.91,91.6,22723.0,91.01,91.74,90.91,91.6,22723.0
2024-07-24 11:00:00,91.55,92.56,91.45,92.56,33701.0,91.55,92.56,91.45,92.56,33701.0
2024-07-24 11:30:00,92.54,92.9,92.42,92.89,28515.0,92.54,92.9,92.42,92.89,28515.0
2024-07-24 12:00:00,92.84,93.13,92.49,93.02,49879.0,92.84,93.13,92.49,93.02,49879.0
2024-07-24 12:30:00,93.01,93.27,92.67,92.86,23382.0,93.01,93.27,92.67,92.86,23382.0
2024-07-24 13:00:00,92.86,92.87,92.34,92.48,59120.0,92.86,92.87,92.34,92.48,59120.0
2024-07-24 13:30:00,92.49,92.99,92.41,92.91,51312.0,92.49,92.99,92.41,92.91,51312.0
2024-07-24 14:00:00,92.91,93.02,92.64,92.95,35101.0,92.91,93.02,92.64,92.95,35101.0
2024-07-24 14:30:00,92.94,93.02,92.63,92.8,45181.0,92.94,93.02,92.63,92.8,45181.0
2024-07-24 15:00:00,92.82,92.82,92.03,92.15,29881.0,92.82,92.82,92.03,92.15,29881.0
2024-07-24 15:30:00,92.16,92.37,91.79,92.02,102583.0,92.16,92.37,91.79,92.02,102583.0
2024-07-25 09:30:00,92.22,94.33,91.89,94.16,72504.0,92.22,94.33,91.89,94.16,72504.0
2024-07-25 10:00:00,94.18,94.51,93.38,94.09,53311.0,94.18,94.51,93.38,94.09,53311.0
2024-07-25 10:30:00,94.14,94.19,93.77,94.14,52570.0,94.14,94.19,93.77,94.14,52570.0
2024-07-25 11:00:00,94.23,94.63,94.15,94.18,57604.0,94.23,94.63,94.15,94.18,57604.0
2024-07-25 11:30:00,94.21,94.36,93.6,93.66,25307.0,94.21,94.36,93.6,93.66,25307.0
2024-07-25 12:00:00,93.75,94.03,93.75,93.94,13254.0,93.75,94.03,93.75,93.94,13254.0
2024-07-25 12:30:00,93.89,93.98,93.73,93.85,12254.0,93.89,93.98,93.73,93.85,12254.0
2024-07-25 13:00:00,93.86,94.05,93.75,93.91,37972.0,93.86,94.05,93.75,93.91,37972.0
2024-07-25 13:30:00,93.92,94.0,93.81,93.81,30823.0,93.92,94.0,93.81,93.81,30823.0
2024-07-25 14:00:00,93.75,94.01,93.37,93.38,30207.0,93.75,94.01,93.37,93.38,30207.0
2024-07-25 14:30:00,93.44,93.45,92.59,92.74,29916.0,93.44,93.45,92.59,92.74,29916.0
2024-07-25 15:00:00,92.7,93.0,92.46,92.92,34999.0,92.7,93.0,92.46,92.92,34999.0
2024-07-25 15:30:00,92.99,93.12,92.32,92.74,235840.0,92.99,93.12,92.32,92.74,235840.0
2024-07-26 09:30:00,92.6,94.04,92.4,93.48,34220.0,92.6,94.04,92.4,93.48,34220.0
2024-07-26 10:00:00,93.49,94.17,93.49,93.98,132810.0,93.49,94.17,93.49,93.98,132810.0
2024-07-26 10:30:00,93.92,94.02,93.58,93.88,27889.0,93.92,94.02,93.58,93.88,27889.0
2024-07-26 11:00:00,93.88,93.94,92.87,92.95,22198.0,93.88,93.94,92.87,92.95,22198.0
2024-07-26 11:30:00,92.95,93.29,92.87,93.27,28382.0,92.95,93.29,92.87,93.27,28382.0
2024-07-26 12:00:00,93.3,93.4,92.87,93.35,45628.0,93.3,93.4,92.87,93.35,45628.0
2024-07-26 12:30:00,93.38,93.38,93.19,93.38,16991.0,93.38,93.38,93.19,93.38,16991.0
2024-07-26 13:00:00,93.36,93.53,93.3,93.52,11157.0,93.36,93.53,93.3,93.52,11157.0
2024-07-26 13:30:00,93.54,93.57,93.22,93.49,19309.0,93.54,93.57,93.22,93.49,19309.0
2024-07-26 14:00:00,93.46,93.67,93.42,93.54,23731.0,93.46,93.67,93.42,93.54,23731.0
2024-07-26 14:30:00,93.49,93.66,93.44,93.5,23170.0,93.49,93.66,93.44,93.5,23170.0
2024-07-26 15:00:00,93.49,93.62,93.38,93.4,24092.0,93.49,93.62,93.38,93.4,24092.0
2024-07-26 15:30:00,93.38,93.38,92.92,93.22,149964.0,93.38,93.38,92.92,93.22,149964.0
2024-07-29 09:30:00,93.31,94.0,92.83,93.89,29294.0,93.31,94.0,92.83,93.89,29294.0
2024-07-29 10:00:00,93.87,93.87,93.09,93.64,32485.0,93.87,93.87,93.09,93.64,32485.0
2024-07-29 10:30:00,93.54,93.54,93.1,93.34,10909.0,93.54,93.54,93.1,93.34,10909.0
2024-07-29 11:00:00,93.37,93.51,92.89,93.01,14120.0,93.37,93.51,92.89,93.01,14120.0
2024-07-29 11:30:00,93.02,93.48,93.01,93.41,24909.0,93.02,93.48,93.01,93.41,24909.0
2024-07-29 12:00:00,93.41,93.5,92.96,93.0,23423.0,93.41,93.5,92.96,93.0,23423.0
2024-07-29 12:30:00,92.99,93.03,92.48,92.5,16926.0,92.99,93.03,92.48,92.5,16926.0
2024-07-29 13:00:00,92.52,92.7,92.39,92.44,11938.0,92.52,92.7,92.39,92.44,11938.0
2024-07-29 13:30:00,92.44,92.47,92.2,92.41,17715.0,92.44,92.47,92.2,92.41,17715.0
2024-07-29 14:00:00,92.41,92.58,92.31,92.57,18265.0,92.41,92.58,92.31,92.57,18265.0
2024-07-29 14:30:00,92.54,92.83,92.46,92.61,20502.0,92.54,92.83,92.46,92.61,20502.0
2024-07-29 15:00:00,92.6,92.93,92.57,92.78,19557.0,92.6,92.93,92.57,92.78,19557.0
2024-07-29 15:30:00,92.8,93.0,92.58,92.58,81702.0,92.8,93.0,92.58,92.58,81702.0
2024-07-30 09:30:00,92.46,93.42,92.45,93.42,26712.0,92.46,93.42,92.45,93.42,26712.0
2024-07-30 10:00:00,93.18,93.32,92.89,93.0,11948.0,93.18,93.32,92.89,93.0,11948.0
2024-07-30 10:30:00,93.0,93.39,92.96,93.11,15128.0,93.0,93.39,92.96,93.11,15128.0
2024-07-30 11:00:00,93.13,93.22,92.88,92.93,10138.0,93.13,93.22,92.88,92.93,10138.0
2024-07-30 11:30:00,92.89,92.95,92.45,92.63,23645.0,92.89,92.95,92.45,92.63,23645.0
2024-07-30 12:00:00,92.63,92.83,92.52,92.7,7284.0,92.63,92.83,92.52,92.7,7284.0
2024-07-30 12:30:00,92.65,92.8,92.46,92.46,7552.0,92.65,92.8,92.46,92.46,7552.0
2024-07-30 13:00:00,92.42,92.63,92.41,92.49,6308.0,92.42,92.63,92.41,92.49,6308.0
2024-07-30 13:30:00,92.47,92.62,92.4,92.59,9149.0,92.47,92.62,92.4,92.59,9149.0
2024-07-30 14:00:00,92.62,92.94,92.61,92.84,54297.0,92.62,92.94,92.61,92.84,54297.0
2024-07-30 14:30:00,92.81,92.95,92.68,92.79,27044.0,92.81,92.95,92.68,92.79,27044.0
2024-07-30 15:00:00,92.8,92.84,92.68,92.76,13154.0,92.8,92.84,92.68,92.76,13154.0
2024-07-30 15:30:00,92.78,93.0,92.64,92.68,144953.0,92.78,93.0,92.64,92.68,144953.0
2024-07-31 09:30:00,92.69,93.17,92.39,92.71,20350.0,92.69,93.17,92.39,92.71,20350.0
2024-07-31 10:00:00,92.71,93.65,92.56,93.48,57318.0,92.71,93.65,92.56,93.48,57318.0
2024-07-31 10:30:00,93.53,93.6,93.31,93.48,25766.0,93.53,93.6,93.31,93.48,25766.0
2024-07-31 11:00:00,93.44,93.85,93.44,93.64,33503.0,93.44,93.85,93.44,93.64,33503.0
2024-07-31 11:30:00,93.62,93.85,93.55,93.75,31322.0,93.62,93.85,93.55,93.75,31322.0
2024-07-31 12:00:00,93.73,94.15,93.67,94.07,22360.0,93.73,94.15,93.67,94.07,22360.0
2024-07-31 12:30:00,94.07,94.13,93.88,93.88,34276.0,94.07,94.13,93.88,93.88,34276.0
2024-07-31 13:00:00,93.89,93.98,93.84,93.85,17566.0,93.89,93.98,93.84,93.85,17566.0
2024-07-31 13:30:00,93.88,93.96,93.71,93.79,14009.0,93.88,93.96,93.71,93.79,14009.0
2024-07-31 14:00:00,93.67,93.9,93.47,93.65,15727.0,93.67,93.9,93.47,93.65,15727.0
2024-07-31 14:30:00,93.65,94.23,93.64,94.17,35350.0,93.65,94.23,93.64,94.17,35350.0
2024-07-31 15:00:00,94.2,94.71,93.54,93.63,136942.0,94.2,94.71,93.54,93.63,136942.0
2024-07-31 15:30:00,93.66,94.19,93.31,93.33,166421.0,93.66,94.19,93.31,93.33,166421.0
2024-08-01 09:30:00,93.42,94.79,93.09,94.07,52377.0,93.42,94.79,93.09,94.07,52377.0
2024-08-01 10:00:00,94.17,94.38,93.41,93.48,23233.0,94.17,94.38,93.41,93.48,23233.0
2024-08-01 10:30:00,93.45,93.77,93.17,93.41,54563.0,93.45,93.77,93.17,93.41,54563.0
2024-08-01 11:00:00,93.4,93.92,93.2,93.65,14189.0,93.4,93.92,93.2,93.65,14189.0
2024-08-01 11:30:00,93.64,93.95,93.61,93.7,14898.0,93.64,93.95,93.61,93.7,14898.0
2024-08-01 12:00:00,93.77,93.95,93.64,93.95,13371.0,93.77,93.95,93.64,93.95,13371.0
2024-08-01 12:30:00,93.93,93.98,93.81,93.95,9305.0,93.93,93.98,93.81,93.95,9305.0
2024-08-01 13:00:00,94.0,94.01,93.8,93.97,16109.0,94.0,94.01,93.8,93.97,16109.0
2024-08-01 13:30:00,93.9,94.12,93.81,94.06,18438.0,93.9,94.12,93.81,94.06,18438.0
2024-08-01 14:00:00,94.06,94.17,93.97,94.11,14827.0,94.06,94.17,93.97,94.11,14827.0
2024-08-01 14:30:00,94.11,94.23,93.97,94.14,23452.0,94.11,94.23,93.97,94.14,23452.0
2024-08-01 15:00:00,94.09,94.36,93.98,94.29,21558.0,94.09,94.36,93.98,94.29,21558.0
2024-08-01 15:30:00,94.31,94.5,94.16,94.2,76796.0,94.31,94.5,94.16,94.2,76796.0
2024-08-02 09:30:00,96.0,96.0,93.33,93.33,85547.0,96.0,96.0,93.33,93.33,85547.0
2024-08-02 10:00:00,93.53,93.83,92.97,93.15,34673.0,93.53,93.83,92.97,93.15,34673.0
2024-08-02 10:30:00,93.09,93.32,92.59,92.83,29207.0,93.09,93.32,92.59,92.83,29207.0
2024-08-02 11:00:00,92.83,92.86,92.42,92.53,6674.0,92.83,92.86,92.42,92.53,6674.0
2024-08-02 11:30:00,92.44,92.74,92.31,92.68,20366.0,92.44,92.74,92.31,92.68,20366.0
2024-08-02 12:00:00,92.68,93.17,92.66,93.15,30050.0,92.68,93.17,92.66,93.15,30050.0
2024-08-02 12:30:00,93.14,93.98,93.13,93.54,62944.0,93.14,93.98,93.13,93.54,62944.0
2024-08-02 13:00:00,93.64,93.64,93.23,93.31,16745.0,93.64,93.64,93.23,93.31,16745.0
2024-08-02 13:30:00,93.23,93.23,92.71,92.91,15926.0,93.23,93.23,92.71,92.91,15926.0
2024-08-02 14:00:00,92.83,93.16,92.67,93.07,9371.0,92.83,93.16,92.67,93.07,9371.0
2024-08-02 14:30:00,93.1,93.1,92.73,92.93,17165.0,93.1,93.1,92.73,92.93,17165.0
2024-08-02 15:00:00,92.99,93.24,92.94,93.09,26194.0,92.99,93.24,92.94,93.09,26194.0
2024-08-02 15:30:00,93.12,93.31,92.91,93.2,90079.0,93.12,93.31,92.91,93.2,90079.0
2024-08-05 09:30:00,93.13,93.17,89.8,90.52,177216.0,93.13,93.17,89.8,90.52,177216.0
2024-08-05 10:00:00,90.58,91.72,90.47,90.7,30451.0,90.58,91.72,90.47,90.7,30451.0
2024-08-05 10:30:00,90.71,91.44,90.46,91.09,38345.0,90.71,91.44,90.46,91.09,38345.0
2024-08-05 11:00:00,91.08,91.45,90.84,91.39,26170.0,91.08,91.45,90.84,91.39,26170.0
2024-08-05 11:30:00,91.39,92.27,91.38,92.12,30631.0,91.39,92.27,91.38,92.12,30631.0
2024-08-05 12:00:00,92.12,92.19,91.82,92.09,26250.0,92.12,92.19,91.82,92.09,26250.0
2024-08-05 12:30:00,92.15,92.35,92.0,92.09,20556.0,92.15,92.35,92.0,92.09,20556.0
2024-08-05 13:00:00,92.09,92.37,91.82,92.29,22414.0,92.09,92.37,91.82,92.29,22414.0
2024-08-05 13:30:00,92.2,92.2,91.77,91.81,18667.0,92.2,92.2,91.77,91.81,18667.0
2024-08-05 14:00:00,91.72,91.92,91.59,91.82,19064.0,91.72,91.92,91.59,91.82,19064.0
2024-08-05 14:30:00,91.79,91.81,91.36,91.56,20525.0,91.79,91.81,91.36,91.56,20525.0
2024-08-05 15:00:00,91.56,91.64,91.04,91.36,24113.0,91.56,91.64,91.04,91.36,24113.0
2024-08-05 15:30:00,91.37,91.55,91.11,91.41,91711.0,91.37,91.55,91.11,91.41,91711.0
2024-08-06 09:30:00,91.57,93.75,90.88,93.68,16957.0,91.57,93.75,90.88,93.68,16957.0
2024-08-06 10:00:00,93.68,93.78,93.03,93.03,26369.0,93.68,93.78,93.03,93.03,26369.0
2024-08-06 10:30:00,93.05,93.35,92.8,93.08,23673.0,93.05,93.35,92.8,93.08,23673.0
2024-08-06 11:00:00,93.18,93.35,92.63,92.65,10311.0,93.18,93.35,92.63,92.65,10311.0
2024-08-06 11:30:00,92.7,92.98,92.6,92.96,11656.0,92.7,92.98,92.6,92.96,11656.0
2024-08-06 12:00:00,92.97,93.2,92.93,93.19,9023.0,92.97,93.2,92.93,93.19,9023.0
2024-08-06 12:30:00,93.16,93.37,92.95,93.21,22381.0,93.16,93.37,92.95,93.21,22381.0
2024-08-06 13:00:00,93.22,93.27,93.11,93.13,5994.0,93.22,93.27,93.11,93.13,5994.0
2024-08-06 13:30:00,93.22,93.45,93.22,93.45,6341.0,93.22,93.45,93.22,93.45,6341.0
2024-08-06 14:00:00,93.28,93.59,93.15,93.59,7903.0,93.28,93.59,93.15,93.59,7903.0
2024-08-06 14:30:00,93.61,93.67,93.26,93.26,11763.0,93.61,93.67,93.26,93.26,11763.0
2024-08-06 15:00:00,93.18,93.19,92.86,92.99,13827.0,93.18,93.19,92.86,92.99,13827.0
2024-08-06 15:30:00,92.92,93.14,92.47,92.48,76006.0,92.92,93.14,92.47,92.48,76006.0
2024-08-07 09:30:00,92.41,93.41,92.29,93.25,42161.0,92.41,93.41,92.29,93.25,42161.0
2024-08-07 10:00:00,93.44,93.46,93.06,93.36,27925.0,93.44,93.46,93.06,93.36,27925.0
2024-08-07 10:30:00,93.41,93.7,93.29,93.7,19980.0,93.41,93.7,93.29,93.7,19980.0
2024-08-07 11:00:00,93.71,93.81,93.6,93.81,15375.0,93.71,93.81,93.6,93.81,15375.0
2024-08-07 11:30:00,93.72,93.89,93.36,93.52,20520.0,93.72,93.89,93.36,93.52,20520.0
2024-08-07 12:00:00,93.46,93.53,93.21,93.33,27591.0,93.46,93.53,93.21,93.33,27591.0
2024-08-07 12:30:00,93.3,93.35,92.59,92.7,13462.0,93.3,93.35,92.59,92.7,13462.0
2024-08-07 13:00:00,92.58,92.61,92.23,92.4,8796.0,92.58,92.61,92.23,92.4,8796.0
2024-08-07 13:30:00,92.44,92.69,92.19,92.19,5785.0,92.44,92.69,92.19,92.19,5785.0
2024-08-07 14:00:00,92.2,92.25,91.8,91.8,9737.0,92.2,92.25,91.8,91.8,9737.0
2024-08-07 14:30:00,91.76,91.9,91.61,91.63,5728.0,91.76,91.9,91.61,91.63,5728.0
2024-08-07 15:00:00,91.67,92.02,91.67,91.84,12678.0,91.67,92.02,91.67,91.84,12678.0
2024-08-07 15:30:00,91.89,92.19,91.46,91.8,87606.0,91.89,92.19,91.46,91.8,87606.0
2024-08-08 09:30:00,92.01,92.95,91.6,92.78,17255.0,92.01,92.95,91.6,92.78,17255.0
2024-08-08 10:00:00,92.8,93.06,92.55,92.85,144535.0,92.8,93.06,92.55,92.85,144535.0
2024-08-08 10:30:00,92.88,92.93,92.65,92.84,47787.0,92.88,92.93,92.65,92.84,47787.0
2024-08-08 11:00:00,92.84,93.04,92.68,92.93,20520.0,92.84,93.04,92.68,92.93,20520.0
2024-08-08 11:30:00,92.98,93.01,92.7,92.7,31424.0,92.98,93.01,92.7,92.7,31424.0
2024-08-08 12:00:00,92.72,92.8,92.56,92.64,15342.0,92.72,92.8,92.56,92.64,15342.0
2024-08-08 12:30:00,92.64,92.66,92.29,92.37,12354.0,92.64,92.66,92.29,92.37,12354.0
2024-08-08 13:00:00,92.37,92.74,92.21,92.73,37603.0,92.37,92.74,92.21,92.73,37603.0
2024-08-08 13:30:00,92.78,92.97,92.74,92.77,23404.0,92.78,92.97,92.74,92.77,23404.0
2024-08-08 14:00:00,92.76,92.92,92.67,92.72,36383.0,92.76,92.92,92.67,92.72,36383.0
2024-08-08 14:30:00,92.73,92.87,92.49,92.59,32387.0,92.73,92.87,92.49,92.59,32387.0
2024-08-08 15:00:00,92.53,92.96,92.39,92.88,46859.0,92.53,92.96,92.39,92.88,46859.0
2024-08-08 15:30:00,92.81,93.17,92.53,93.12,143555.0,92.81,93.17,92.53,93.12,143555.0
2024-08-09 09:30:00,93.17,93.59,92.72,93.08,9813.0,93.17,93.59,92.72,93.08,9813.0
2024-08-09 10:00:00,93.05,93.14,92.69,92.81,21134.0,93.05,93.14,92.69,92.81,21134.0
2024-08-09 10:30:00,92.77,93.43,92.7,93.33,42922.0,92.77,93.43,92.7,93.33,42922.0
2024-08-09 11:00:00,93.48,93.48,92.99,92.99,7457.0,93.48,93.48,92.99,92.99,7457.0
2024-08-09 11:30:00,92.81,92.82,92.28,92.31,21528.0,92.81,92.82,92.28,92.31,21528.0
2024-08-09 12:00:00,92.25,92.61,92.2,92.56,42022.0,92.25,92.61,92.2,92.56,42022.0
2024-08-09 12:30:00,92.53,92.69,92.46,92.67,25365.0,92.53,92.69,92.46,92.67,25365.0
2024-08-09 13:00:00,92.67,92.9,92.57,92.89,11916.0,92.67,92.9,92.57,92.89,11916.0
2024-08-09 13:30:00,92.9,93.07,92.65,92.65,9647.0,92.9,93.07,92.65,92.65,9647.0
2024-08-09 14:00:00,92.71,92.75,92.49,92.52,7770.0,92.71,92.75,92.49,92.52,7770.0
2024-08-09 14:30:00,92.51,92.6,92.25,92.47,11011.0,92.51,92.6,92.25,92.47,11011.0
2024-08-09 15:00:00,92.5,92.79,92.47,92.76,7853.0,92.5,92.79,92.47,92.76,7853.0
2024-08-09 15:30:00,92.79,93.2,92.79,93.12,32050.0,92.79,93.2,92.79,93.12,32050.0
2024-08-12 09:30:00,92.7,92.86,92.36,92.68,10408.0,92.7,92.86,92.36,92.68,10408.0
2024-08-12 10:00:00,92.64,92.95,92.5,92.92,8134.0,92.64,92.95,92.5,92.92,8134.0
2024-08-12 10:30:00,92.97,93.14,92.76,92.76,9058.0,92.97,93.14,92.76,92.76,9058.0
2024-08-12 11:00:00,92.75,92.76,91.96,92.08,20059.0,92.75,92.76,91.96,92.08,20059.0
2024-08-12 11:30:00,92.09,92.09,91.62,91.9,13087.0,92.09,92.09,91.62,91.9,13087.0
2024-08-12 12:00:00,91.91,91.97,91.62,91.62,12801.0,91.91,91.97,91.62,91.62,12801.0
2024-08-12 12:30:00,91.7,91.7,91.44,91.46,16087.0,91.7,91.7,91.44,91.46,16087.0
2024-08-12 13:00:00,91.43,91.47,91.18,91.47,12447.0,91.43,91.47,91.18,91.47,12447.0
2024-08-12 13:30:00,91.48,91.53,91.0,91.06,25806.0,91.48,91.53,91.0,91.06,25806.0
2024-08-12 14:00:00,91.08,91.25,90.97,91.14,34297.0,91.08,91.25,90.97,91.14,34297.0
2024-08-12 14:30:00,91.09,91.21,91.0,91.16,11365.0,91.09,91.21,91.0,91.16,11365.0
2024-08-12 15:00:00,91.11,91.18,90.86,90.93,46445.0,91.11,91.18,90.86,90.93,46445.0
2024-08-12 15:30:00,90.92,91.0,90.64,90.96,115631.0,90.92,91.0,90.64,90.96,115631.0
2024-08-13 09:30:00,90.94,92.31,90.74,91.41,43649.0,90.94,92.31,90.74,91.41,43649.0
2024-08-13 10:00:00,91.45,91.61,91.01,91.3,75427.0,91.45,91.61,91.01,91.3,75427.0
2024-08-13 10:30:00,91.37,91.86,91.37,91.79,38236.0,91.37,91.86,91.37,91.79,38236.0
2024-08-13 11:00:00,91.74,91.9,91.64,91.66,16786.0,91.74,91.9,91.64,91.66,16786.0
2024-08-13 11:30:00,91.69,92.1,91.68,92.01,12761.0,91.69,92.1,91.68,92.01,12761.0
2024-08-13 12:00:00,92.03,92.3,91.99,92.07,14703.0,92.03,92.3,91.99,92.07,14703.0
2024-08-13 12:30:00,92.07,92.27,91.94,92.04,32478.0,92.07,92.27,91.94,92.04,32478.0
2024-08-13 13:00:00,92.04,92.05,91.84,91.96,10084.0,92.04,92.05,91.84,91.96,10084.0
2024-08-13 13:30:00,91.98,92.09,91.93,92.04,13376.0,91.98,92.09,91.93,92.04,13376.0
2024-08-13 14:00:00,92.02,92.13,91.97,92.04,48413.0,92.02,92.13,91.97,92.04,48413.0
2024-08-13 14:30:00,92.03,92.2,92.0,92.1,56837.0,92.03,92.2,92.0,92.1,56837.0
2024-08-13 15:00:00,92.08,92.48,92.06,92.45,82579.0,92.08,92.48,92.06,92.45,82579.0
2024-08-13 15:30:00,92.47,92.47,91.92,91.99,170446.0,92.47,92.47,91.92,91.99,170446.0
2024-08-14 09:30:00,91.37,91.55,90.9,90.9,18187.0,91.37,91.55,90.9,90.9,18187.0
2024-08-14 10:00:00,90.9,90.9,90.43,90.49,46191.0,90.9,90.9,90.43,90.49,46191.0
2024-08-14 10:30:00,90.51,90.6,90.23,90.38,27068.0,90.51,90.6,90.23,90.38,27068.0
2024-08-14 11:00:00,90.36,90.5,90.32,90.4,18826.0,90.36,90.5,90.32,90.4,18826.0
2024-08-14 11:30:00,90.41,90.59,90.29,90.43,17537.0,90.41,90.59,90.29,90.43,17537.0
2024-08-14 12:00:00,90.41,90.61,90.25,90.31,17218.0,90.41,90.61,90.25,90.31,17218.0
2024-08-14 12:30:00,90.3,90.45,90.23,90.43,16186.0,90.3,90.45,90.23,90.43,16186.0
2024-08-14 13:00:00,90.4,90.5,90.38,90.44,16426.0,90.4,90.5,90.38,90.44,16426.0
2024-08-14 13:30:00,90.46,90.67,90.36,90.58,13892.0,90.46,90.67,90.36,90.58,13892.0
2024-08-14 14:00:00,90.58,90.66,90.4,90.54,18118.0,90.58,90.66,90.4,90.54,18118.0
2024-08-14 14:30:00,90.59,91.04,90.58,90.96,13896.0,90.59,91.04,90.58,90.96,13896.0
2024-08-14 15:00:00,90.94,91.18,90.88,91.13,27029.0,90.94,91.18,90.88,91.13,27029.0
2024-08-14 15:30:00,91.13,91.52,91.03,91.38,108616.0,91.13,91.52,91.03,91.38,108616.0
2024-08-15 09:30:00,91.86,92.5,91.66,92.06,12329.0,91.86,92.5,91.66,92.06,12329.0
2024-08-15 10:00:00,91.96,92.04,91.43,91.62,22139.0,91.96,92.04,91.43,91.62,22139.0
2024-08-15 10:30:00,91.64,91.82,91.6,91.66,14483.0,91.64,91.82,91.6,91.66,14483.0
2024-08-15 11:00:00,91.72,91.89,91.6,91.64,14024.0,91.72,91.89,91.6,91.64,14024.0
2024-08-15 11:30:00,91.63,91.87,91.6,91.6,18706.0,91.63,91.87,91.6,91.6,18706.0
2024-08-15 12:00:00,91.62,91.78,91.53,91.78,17182.0,91.62,91.78,91.53,91.78,17182.0
2024-08-15 12:30:00,91.75,91.8,91.51,91.65,17634.0,91.75,91.8,91.51,91.65,17634.0
2024-08-15 13:00:00,91.64,91.86,91.63,91.78,8892.0,91.64,91.86,91.63,91.78,8892.0
2024-08-15 13:30:00,91.78,91.89,91.63,91.73,20111.0,91.78,91.89,91.63,91.73,20111.0
2024-08-15 14:00:00,91.73,91.8,91.48,91.54,31246.0,91.73,91.8,91.48,91.54,31246.0
2024-08-15 14:30:00,91.55,91.79,91.52,91.67,17053.0,91.55,91.79,91.52,91.67,17053.0
2024-08-15 15:00:00,91.66,91.88,91.58,91.78,18272.0,91.66,91.88,91.58,91.78,18272.0
2024-08-15 15:30:00,91.79,92.16,91.76,91.96,68726.0,91.79,92.16,91.76,91.96,68726.0
2024-08-16 09:30:00,92.08,92.5,91.91,92.24,44272.0,92.08,92.5,91.91,92.24,44272.0
2024-08-16 10:00:00,92.19,92.59,92.19,92.39,21483.0,92.19,92.59,92.19,92.39,21483.0
2024-08-16 10:30:00,92.38,92.59,92.22,92.55,8282.0,92.38,92.59,92.22,92.55,8282.0
2024-08-16 11:00:00,92.55,93.02,92.55,92.97,8543.0,92.55,93.02,92.55,92.97,8543.0
2024-08-16 11:30:00,92.97,93.01,92.72,92.94,25862.0,92.97,93.01,92.72,92.94,25862.0
2024-08-16 12:00:00,92.92,93.15,92.86,93.03,17536.0,92.92,93.15,92.86,93.03,17536.0
2024-08-16 12:30:00,93.03,93.15,92.91,93.15,4300.0,93.03,93.15,92.91,93.15,4300.0
2024-08-16 13:00:00,93.17,93.2,93.05,93.19,6926.0,93.17,93.2,93.05,93.19,6926.0
2024-08-16 13:30:00,93.19,93.47,93.19,93.41,23952.0,93.19,93.47,93.19,93.41,23952.0
2024-08-16 14:00:00,93.44,93.44,93.25,93.31,13165.0,93.44,93.44,93.25,93.31,13165.0
2024-08-16 14:30:00,93.32,93.74,93.31,93.7,25560.0,93.32,93.74,93.31,93.7,25560.0
2024-08-16 15:00:00,93.67,93.95,93.62,93.94,35955.0,93.67,93.95,93.62,93.94,35955.0
2024-08-16 15:30:00,93.91,94.25,93.89,94.12,126326.0,93.91,94.25,93.89,94.12,126326.0
2024-08-19 09:30:00,94.65,95.36,94.18,94.38,56606.0,94.65,95.36,94.18,94.38,56606.0
2024-08-19 10:00:00,94.33,94.37,93.93,94.21,19343.0,94.33,94.37,93.93,94.21,19343.0
2024-08-19 10:30:00,94.22,94.71,94.21,94.7,12995.0,94.22,94.71,94.21,94.7,12995.0
2024-08-19 11:00:00,94.76,94.83,94.6,94.82,17227.0,94.76,94.83,94.6,94.82,17227.0
2024-08-19 11:30:00,94.81,95.02,94.76,94.9,17076.0,94.81,95.02,94.76,94.9,17076.0
2024-08-19 12:00:00,94.9,95.3,94.88,95.21,33549.0,94.9,95.3,94.88,95.21,33549.0
2024-08-19 12:30:00,95.18,95.21,94.97,94.99,16735.0,95.18,95.21,94.97,94.99,16735.0
2024-08-19 13:00:00,94.98,95.13,94.92,95.12,28630.0,94.98,95.13,94.92,95.12,28630.0
2024-08-19 13:30:00,95.12,95.13,94.99,95.06,28359.0,95.12,95.13,94.99,95.06,28359.0
2024-08-19 14:00:00,95.05,95.12,94.82,94.86,16090.0,95.05,95.12,94.82,94.86,16090.0
2024-08-19 14:30:00,94.83,95.08,94.78,95.06,21666.0,94.83,95.08,94.78,95.06,21666.0
2024-08-19 15:00:00,95.09,95.1,94.86,94.89,22140.0,95.09,95.1,94.86,94.89,22140.0
2024-08-19 15:30:00,94.9,95.25,94.85,95.24,116454.0,94.9,95.25,94.85,95.24,116454.0
2024-08-20 09:30:00,95.15,96.61,95.13,96.35,63637.0,95.15,96.61,95.13,96.35,63637.0
2024-08-20 10:00:00,96.44,96.58,95.73,95.97,19174.0,96.44,96.58,95.73,95.97,19174.0
2024-08-20 10:30:00,96.0,96.16,95.84,95.95,17989.0,96.0,96.16,95.84,95.95,17989.0
2024-08-20 11:00:00,95.93,95.99,95.5,95.73,27425.0,95.93,95.99,95.5,95.73,27425.0
2024-08-20 11:30:00,95.72,95.77,95.47,95.47,15819.0,95.72,95.77,95.47,95.47,15819.0
2024-08-20 12:00:00,95.55,95.55,95.23,95.36,15263.0,95.55,95.55,95.23,95.36,15263.0
2024-08-20 12:30:00,95.34,95.48,95.24,95.48,16721.0,95.34,95.48,95.24,95.48,16721.0
2024-08-20 13:00:00,95.47,95.48,95.03,95.06,13158.0,95.47,95.48,95.03,95.06,13158.0
2024-08-20 13:30:00,95.04,95.18,94.94,95.06,9976.0,95.04,95.18,94.94,95.06,9976.0
2024-08-20 14:00:00,95.14,95.57,95.14,95.44,18707.0,95.14,95.57,95.14,95.44,18707.0
2024-08-20 14:30:00,95.44,95.59,95.4,95.42,12004.0,95.44,95.59,95.4,95.42,12004.0
2024-08-20 15:00:00,95.43,95.51,95.32,95.43,22253.0,95.43,95.51,95.32,95.43,22253.0
2024-08-20 15:30:00,95.42,95.95,95.29,95.93,179444.0,95.42,95.95,95.29,95.93,179444.0
2024-08-21 09:30:00,95.88,95.94,94.06,94.29,146226.0,95.88,95.94,94.06,94.29,146226.0
2024-08-21 10:00:00,94.28,94.55,93.03,93.03,62758.0,94.28,94.55,93.03,93.03,62758.0
2024-08-21 10:30:00,93.05,93.36,92.44,92.92,68846.0,93.05,93.36,92.44,92.92,68846.0
2024-08-21 11:00:00,92.89,93.03,92.59,92.77,47199.0,92.89,93.03,92.59,92.77,47199.0
2024-08-21 11:30:00,92.79,92.86,92.5,92.61,21398.0,92.79,92.86,92.5,92.61,21398.0
2024-08-21 12:00:00,92.64,92.76,92.52,92.74,20841.0,92.64,92.76,92.52,92.74,20841.0
2024-08-21 12:30:00,92.7,93.45,92.67,93.45,15621.0,92.7,93.45,92.67,93.45,15621.0
2024-08-21 13:00:00,93.41,93.52,93.3,93.33,25553.0,93.41,93.52,93.3,93.33,25553.0
2024-08-21 13:30:00,93.32,93.48,93.29,93.35,17866.0,93.32,93.48,93.29,93.35,17866.0
2024-08-21 14:00:00,93.42,93.64,93.3,93.49,44238.0,93.42,93.64,93.3,93.49,44238.0
2024-08-21 14:30:00,93.5,93.79,93.5,93.65,47907.0,93.5,93.79,93.5,93.65,47907.0
2024-08-21 15:00:00,93.65,93.8,93.48,93.8,23356.0,93.65,93.8,93.48,93.8,23356.0
2024-08-21 15:30:00,93.79,93.88,93.56,93.64,109012.0,93.79,93.88,93.56,93.64,109012.0
2024-08-22 09:30:00,93.97,94.45,93.29,93.64,72394.0,93.97,94.45,93.29,93.64,72394.0
2024-08-22 10:00:00,93.65,94.08,93.43,93.71,57573.0,93.65,94.08,93.43,93.71,57573.0
2024-08-22 10:30:00,93.62,94.16,93.59,94.09,40536.0,93.62,94.16,93.59,94.09,40536.0
2024-08-22 11:00:00,94.09,94.13,93.79,93.95,49060.0,94.09,94.13,93.79,93.95,49060.0
2024-08-22 11:30:00,93.94,94.04,93.75,93.83,40352.0,93.94,94.04,93.75,93.83,40352.0
2024-08-22 12:00:00,93.78,94.22,93.76,94.09,17069.0,93.78,94.22,93.76,94.09,17069.0
2024-08-22 12:30:00,94.09,94.25,93.74,93.81,8929.0,94.09,94.25,93.74,93.81,8929.0
2024-08-22 13:00:00,93.82,94.06,93.78,93.94,9936.0,93.82,94.06,93.78,93.94,9936.0
2024-08-22 13:30:00,93.91,94.02,93.67,93.7,10743.0,93.91,94.02,93.67,93.7,10743.0
2024-08-22 14:00:00,93.72,94.03,93.72,94.0,10054.0,93.72,94.03,93.72,94.0,10054.0
2024-08-22 14:30:00,93.95,94.01,93.79,93.8,18673.0,93.95,94.01,93.79,93.8,18673.0
2024-08-22 15:00:00,93.79,94.08,93.78,93.89,52781.0,93.79,94.08,93.78,93.89,52781.0
2024-08-22 15:30:00,93.91,94.23,93.9,94.13,99175.0,93.91,94.23,93.9,94.13,99175.0
2024-08-23 09:30:00,94.39,94.63,93.69,93.93,135745.0,94.39,94.63,93.69,93.93,135745.0
2024-08-23 10:00:00,93.97,94.88,93.95,94.76,226554.0,93.97,94.88,93.95,94.76,226554.0
2024-08-23 10:30:00,94.77,94.85,94.38,94.7,82763.0,94.77,94.85,94.38,94.7,82763.0
2024-08-23 11:00:00,94.66,94.98,94.61,94.86,100719.0,94.66,94.98,94.61,94.86,100719.0
2024-08-23 11:30:00,94.84,94.85,94.4,94.45,26781.0,94.84,94.85,94.4,94.45,26781.0
2024-08-23 12:00:00,94.42,94.46,94.17,94.34,73050.0,94.42,94.46,94.17,94.34,73050.0
2024-08-23 12:30:00,94.43,94.5,94.26,94.44,21599.0,94.43,94.5,94.26,94.44,21599.0
2024-08-23 13:00:00,94.44,94.77,94.41,94.64,49729.0,94.44,94.77,94.41,94.64,49729.0
2024-08-23 13:30:00,94.65,94.67,94.52,94.63,46610.0,94.65,94.67,94.52,94.63,46610.0
2024-08-23 14:00:00,94.64,94.81,94.49,94.53,61271.0,94.64,94.81,94.49,94.53,61271.0
2024-08-23 14:30:00,94.52,94.59,94.4,94.43,30398.0,94.52,94.59,94.4,94.43,30398.0
2024-08-23 15:00:00,94.44,94.88,94.38,94.81,42588.0,94.44,94.88,94.38,94.81,42588.0
2024-08-23 15:30:00,94.79,94.88,94.58,94.59,166061.0,94.79,94.88,94.58,94.59,166061.0
2024-08-26 09:30:00,94.78,95.07,94.03,95.05,28866.0,94.78,95.07,94.03,95.05,28866.0
2024-08-26 10:00:00,95.0,95.23,94.95,95.21,18821.0,95.0,95.23,94.95,95.21,18821.0
2024-08-26 10:30:00,95.22,95.38,94.95,94.99,41096.0,95.22,95.38,94.95,94.99,41096.0
2024-08-26 11:00:00,94.98,95.13,94.69,94.92,135930.0,94.98,95.13,94.69,94.92,135930.0
2024-08-26 11:30:00,94.92,94.93,94.52,94.6,51959.0,94.92,94.93,94.52,94.6,51959.0
2024-08-26 12:00:00,94.6,94.97,94.51,94.88,98433.0,94.6,94.97,94.51,94.88,98433.0
2024-08-26 12:30:00,94.88,94.9,94.54,94.76,51105.0,94.88,94.9,94.54,94.76,51105.0
2024-08-26 13:00:00,94.76,94.8,94.58,94.63,14276.0,94.76,94.8,94.58,94.63,14276.0
2024-08-26 13:30:00,94.65,94.66,94.48,94.55,61156.0,94.65,94.66,94.48,94.55,61156.0
2024-08-26 14:00:00,94.54,94.59,94.05,94.06,17805.0,94.54,94.59,94.05,94.06,17805.0
2024-08-26 14:30:00,94.05,94.23,93.96,94.18,21895.0,94.05,94.23,93.96,94.18,21895.0
2024-08-26 15:00:00,94.15,94.8,94.07,94.76,83172.0,94.15,94.8,94.07,94.76,83172.0
2024-08-26 15:30:00,94.74,94.75,94.37,94.49,129248.0,94.74,94.75,94.37,94.49,129248.0
2024-08-27 09:30:00,94.82,95.61,94.56,94.62,77267.0,94.82,95.61,94.56,94.62,77267.0
2024-08-27 10:00:00,94.49,94.78,94.1,94.72,43886.0,94.49,94.78,94.1,94.72,43886.0
2024-08-27 10:30:00,94.71,95.03,94.7,94.97,118460.0,94.71,95.03,94.7,94.97,118460.0
2024-08-27 11:00:00,94.97,95.07,94.51,94.51,31622.0,94.97,95.07,94.51,94.51,31622.0
2024-08-27 11:30:00,94.51,94.88,94.5,94.88,155185.0,94.51,94.88,94.5,94.88,155185.0
2024-08-27 12:00:00,94.89,95.02,94.74,94.79,37210.0,94.89,95.02,94.74,94.79,37210.0
2024-08-27 12:30:00,94.79,94.83,94.58,94.71,19724.0,94.79,94.83,94.58,94.71,19724.0
2024-08-27 13:00:00,94.7,94.74,94.49,94.58,24317.0,94.7,94.74,94.49,94.58,24317.0
2024-08-27 13:30:00,94.59,94.65,94.22,94.65,54984.0,94.59,94.65,94.22,94.65,54984.0
2024-08-27 14:00:00,94.64,94.91,94.58,94.76,16435.0,94.64,94.91,94.58,94.76,16435.0
2024-08-27 14:30:00,94.78,94.79,94.61,94.62,24528.0,94.78,94.79,94.61,94.62,24528.0
2024-08-27 15:00:00,94.6,94.64,94.25,94.49,49638.0,94.6,94.64,94.25,94.49,49638.0
2024-08-27 15:30:00,94.48,94.55,94.21,94.32,134201.0,94.48,94.55,94.21,94.32,134201.0
2024-08-28 09:30:00,94.55,95.21,94.42,94.78,45790.0,94.55,95.21,94.42,94.78,45790.0
2024-08-28 10:00:00,94.85,95.44,94.85,95.12,53464.0,94.85,95.44,94.85,95.12,53464.0
2024-08-28 10:30:00,95.12,95.17,94.7,94.94,47887.0,95.12,95.17,94.7,94.94,47887.0
2024-08-28 11:00:00,94.92,95.19,94.85,94.98,47628.0,94.92,95.19,94.85,94.98,47628.0
2024-08-28 11:30:00,94.98,95.06,94.72,94.72,84696.0,94.98,95.06,94.72,94.72,84696.0
2024-08-28 12:00:00,94.69,94.96,94.64,94.77,27537.0,94.69,94.96,94.64,94.77,27537.0
2024-08-28 12:30:00,94.79,95.13,94.78,95.05,25076.0,94.79,95.13,94.78,95.05,25076.0
2024-08-28 13:00:00,95.03,95.16,94.92,94.97,14026.0,95.03,95.16,94.92,94.97,14026.0
2024-08-28 13:30:00,94.95,95.07,94.33,94.35,20901.0,94.95,95.07,94.33,94.35,20901.0
2024-08-28 14:00:00,94.35,94.55,94.25,94.31,42524.0,94.35,94.55,94.25,94.31,42524.0
2024-08-28 14:30:00,94.34,94.75,94.26,94.6,32138.0,94.34,94.75,94.26,94.6,32138.0
2024-08-28 15:00:00,94.65,94.88,94.56,94.78,42061.0,94.65,94.88,94.56,94.78,42061.0
2024-08-28 15:30:00,94.78,94.81,94.44,94.59,134305.0,94.78,94.81,94.44,94.59,134305.0
2024-08-29 09:30:00,104.1,105.45,100.74,105.02,254715.0,104.1,105.45,100.74,105.02,254715.0
2024-08-29 10:00:00,104.99,105.36,104.08,104.28,144002.0,104.99,105.36,104.08,104.28,144002.0
2024-08-29 10:30:00,104.2,105.19,103.62,104.94,100060.0,104.2,105.19,103.62,104.94,100060.0
2024-08-29 11:00:00,104.94,105.46,104.87,105.14,139179.0,104.94,105.46,104.87,105.14,139179.0
2024-08-29 11:30:00,105.14,105.54,104.92,104.93,110111.0,105.14,105.54,104.92,104.93,110111.0
2024-08-29 12:00:00,104.97,105.33,104.94,105.0,67129.0,104.97,105.33,104.94,105.0,67129.0
2024-08-29 12:30:00,105.03,105.57,104.98,105.52,44710.0,105.03,105.57,104.98,105.52,44710.0
2024-08-29 13:00:00,105.5,105.63,105.26,105.63,26901.0,105.5,105.63,105.26,105.63,26901.0
2024-08-29 13:30:00,105.66,106.34,105.6,106.32,38535.0,105.66,106.34,105.6,106.32,38535.0
2024-08-29 14:00:00,106.38,106.58,105.66,105.75,46087.0,106.38,106.58,105.66,105.75,46087.0
2024-08-29 14:30:00,105.77,105.94,105.38,105.76,47477.0,105.77,105.94,105.38,105.76,47477.0
2024-08-29 15:00:00,105.77,106.02,105.5,105.87,56615.0,105.77,106.02,105.5,105.87,56615.0
2024-08-29 15:30:00,105.81,105.82,104.93,105.64,357963.0,105.81,105.82,104.93,105.64,357963.0
2024-08-30 09:30:00,106.54,106.95,105.19,105.62,64919.0,106.54,106.95,105.19,105.62,64919.0
2024-08-30 10:00:00,105.57,106.09,105.4,105.51,48968.0,105.57,106.09,105.4,105.51,48968.0
2024-08-30 10:30:00,105.53,105.87,105.27,105.68,31641.0,105.53,105.87,105.27,105.68,31641.0
2024-08-30 11:00:00,105.68,105.84,104.59,104.73,37715.0,105.68,105.84,104.59,104.73,37715.0
2024-08-30 11:30:00,104.79,105.52,104.72,105.3,65946.0,104.79,105.52,104.72,105.3,65946.0
2024-08-30 12:00:00,105.24,105.77,105.09,105.27,19931.0,105.24,105.77,105.09,105.27,19931.0
2024-08-30 12:30:00,105.27,105.53,105.19,105.33,19262.0,105.27,105.53,105.19,105.33,19262.0
2024-08-30 13:00:00,105.34,105.44,104.95,105.05,35342.0,105.34,105.44,104.95,105.05,35342.0
2024-08-30 13:30:00,105.02,105.02,104.51,104.75,29998.0,105.02,105.02,104.51,104.75,29998.0
2024-08-30 14:00:00,104.73,105.01,104.68,104.68,21212.0,104.73,105.01,104.68,104.68,21212.0
2024-08-30 14:30:00,104.7,104.74,104.49,104.59,32134.0,104.7,104.74,104.49,104.59,32134.0
2024-08-30 15:00:00,104.62,105.34,104.59,105.34,55096.0,104.62,105.34,104.59,105.34,55096.0
2024-08-30 15:30:00,105.38,105.95,105.36,105.71,226601.0,105.38,105.95,105.36,105.71,226601.0
2024-09-03 09:30:00,105.0,106.8,104.71,105.99,64746.0,105.0,106.8,104.71,105.99,64746.0
2024-09-03 10:00:00,105.67,105.83,105.18,105.29,46311.0,105.67,105.83,105.18,105.29,46311.0
2024-09-03 10:30:00,105.23,105.63,104.87,105.57,130604.0,105.23,105.63,104.87,105.57,130604.0
2024-09-03 11:00:00,105.57,105.82,105.4,105.79,131060.0,105.57,105.82,105.4,105.79,131060.0
2024-09-03 11:30:00,105.85,105.99,105.52,105.67,92606.0,105.85,105.99,105.52,105.67,92606.0
2024-09-03 12:00:00,105.65,106.2,105.64,106.11,27429.0,105.65,106.2,105.64,106.11,27429.0
2024-09-03 12:30:00,106.07,106.08,105.64,105.8,27954.0,106.07,106.08,105.64,105.8,27954.0
2024-09-03 13:00:00,105.84,106.19,105.79,106.15,28310.0,105.84,106.19,105.79,106.15,28310.0
2024-09-03 13:30:00,106.11,106.12,105.74,105.74,24662.0,106.11,106.12,105.74,105.74,24662.0
2024-09-03 14:00:00,105.74,106.01,105.64,105.96,35319.0,105.74,106.01,105.64,105.96,35319.0
2024-09-03 14:30:00,105.95,106.02,105.66,105.66,32796.0,105.95,106.02,105.66,105.66,32796.0
2024-09-03 15:00:00,105.68,105.9,105.61,105.89,49136.0,105.68,105.9,105.61,105.89,49136.0
2024-09-03 15:30:00,105.87,106.08,105.57,106.08,232890.0,105.87,106.08,105.57,106.08,232890.0
2024-09-04 09:30:00,106.3,107.46,105.93,106.99,54834.0,106.3,107.46,105.93,106.99,54834.0
2024-09-04 10:00:00,106.89,107.0,105.89,106.12,61584.0,106.89,107.0,105.89,106.12,61584.0
2024-09-04 10:30:00,106.16,106.67,106.06,106.41,43035.0,106.16,106.67,106.06,106.41,43035.0
2024-09-04 11:00:00,106.48,106.48,105.3,105.41,41845.0,106.48,106.48,105.3,105.41,41845.0
2024-09-04 11:30:00,105.39,105.72,105.31,105.35,49764.0,105.39,105.72,105.31,105.35,49764.0
2024-09-04 12:00:00,105.31,105.31,104.91,104.98,66969.0,105.31,105.31,104.91,104.98,66969.0
2024-09-04 12:30:00,104.97,105.3,104.93,104.99,90806.0,104.97,105.3,104.93,104.99,90806.0
2024-09-04 13:00:00,104.97,105.0,104.69,104.73,24284.0,104.97,105.0,104.69,104.73,24284.0
2024-09-04 13:30:00,104.75,104.79,104.63,104.7,29852.0,104.75,104.79,104.63,104.7,29852.0
2024-09-04 14:00:00,104.71,105.01,104.48,104.93,121481.0,104.71,105.01,104.48,104.93,121481.0
2024-09-04 14:30:00,104.9,105.06,104.83,104.85,68595.0,104.9,105.06,104.83,104.85,68595.0
2024-09-04 15:00:00,104.78,105.21,104.69,105.06,93327.0,104.78,105.21,104.69,105.06,93327.0
2024-09-04 15:30:00,105.04,105.73,105.02,105.5,150448.0,105.04,105.73,105.02,105.5,150448.0
2024-09-05 09:30:00,105.65,106.05,104.59,105.92,73516.0,105.65,106.05,104.59,105.92,73516.0
2024-09-05 10:00:00,106.23,106.81,105.98,105.98,36141.0,106.23,106.81,105.98,105.98,36141.0
2024-09-05 10:30:00,106.12,106.29,105.54,105.79,40314.0,106.12,106.29,105.54,105.79,40314.0
2024-09-05 11:00:00,105.79,105.93,105.66,105.81,41934.0,105.79,105.93,105.66,105.81,41934.0
2024-09-05 11:30:00,105.88,106.23,105.85,106.1,67096.0,105.88,106.23,105.85,106.1,67096.0
2024-09-05 12:00:00,106.08,106.35,105.99,106.3,20645.0,106.08,106.35,105.99,106.3,20645.0
2024-09-05 12:30:00,106.29,106.94,106.21,106.8,75530.0,106.29,106.94,106.21,106.8,75530.0
2024-09-05 13:00:00,106.83,106.88,106.55,106.6,18163.0,106.83,106.88,106.55,106.6,18163.0
2024-09-05 13:30:00,106.59,106.73,106.51,106.71,12024.0,106.59,106.73,106.51,106.71,12024.0
2024-09-05 14:00:00,106.71,107.36,106.71,107.02,37234.0,106.71,107.36,106.71,107.02,37234.0
2024-09-05 14:30:00,106.98,107.26,106.58,106.62,25347.0,106.98,107.26,106.58,106.62,25347.0
2024-09-05 15:00:00,106.62,106.67,105.92,106.33,55975.0,106.62,106.67,105.92,106.33,55975.0
2024-09-05 15:30:00,106.33,106.56,106.04,106.46,199149.0,106.33,106.56,106.04,106.46,199149.0
2024-09-06 09:30:00,106.59,107.82,106.59,107.29,42732.0,106.59,107.82,106.59,107.29,42732.0
2024-09-06 10:00:00,107.28,107.41,106.59,106.62,33752.0,107.28,107.41,106.59,106.62,33752.0
2024-09-06 10:30:00,106.7,106.82,106.49,106.51,63076.0,106.7,106.82,106.49,106.51,63076.0
2024-09-06 11:00:00,106.55,107.08,106.32,106.63,34662.0,106.55,107.08,106.32,106.63,34662.0
2024-09-06 11:30:00,106.6,106.75,106.29,106.39,20443.0,106.6,106.75,106.29,106.39,20443.0
2024-09-06 12:00:00,106.35,106.7,106.32,106.61,49934.0,106.35,106.7,106.32,106.61,49934.0
2024-09-06 12:30:00,106.63,106.95,106.6,106.81,32063.0,106.63,106.95,106.6,106.81,32063.0
2024-09-06 13:00:00,106.79,106.84,105.98,106.11,27500.0,106.79,106.84,105.98,106.11,27500.0
2024-09-06 13:30:00,106.08,106.38,105.97,106.3,47554.0,106.08,106.38,105.97,106.3,47554.0
2024-09-06 14:00:00,106.31,106.51,106.21,106.48,28389.0,106.31,106.51,106.21,106.48,28389.0
2024-09-06 14:30:00,106.48,106.52,106.23,106.5,14397.0,106.48,106.52,106.23,106.5,14397.0
2024-09-06 15:00:00,106.5,106.58,106.28,106.55,29088.0,106.5,106.58,106.28,106.55,29088.0
2024-09-06 15:30:00,106.52,106.69,106.21,106.59,125963.0,106.52,106.69,106.21,106.59,125963.0
2024-09-09 09:30:00,106.61,108.62,106.07,108.31,39894.0,106.61,108.62,106.07,108.31,39894.0
2024-09-09 10:00:00,108.25,108.68,107.93,108.03,72307.0,108.25,108.68,107.93,108.03,72307.0
2024-09-09 10:30:00,107.95,108.46,107.94,108.34,34720.0,107.95,108.46,107.94,108.34,34720.0
2024-09-09 11:00:00,108.32,108.32,107.7,107.98,26997.0,108.32,108.32,107.7,107.98,26997.0
2024-09-09 11:30:00,107.98,108.26,107.91,108.04,21709.0,107.98,108.26,107.91,108.04,21709.0
2024-09-09 12:00:00,108.06,108.12,107.93,108.0,13295.0,108.06,108.12,107.93,108.0,13295.0
2024-09-09 12:30:00,108.0,108.34,108.0,108.34,14339.0,108.0,108.34,108.0,108.34,14339.0
2024-09-09 13:00:00,108.34,108.35,107.94,108.0,18773.0,108.34,108.35,107.94,108.0,18773.0
2024-09-09 13:30:00,108.0,108.08,107.71,107.75,17687.0,108.0,108.08,107.71,107.75,17687.0
2024-09-09 14:00:00,107.71,107.89,107.57,107.72,31897.0,107.71,107.89,107.57,107.72,31897.0
2024-09-09 14:30:00,107.73,107.96,107.45,107.85,50373.0,107.73,107.96,107.45,107.85,50373.0
2024-09-09 15:00:00,107.82,107.92,107.55,107.83,85470.0,107.82,107.92,107.55,107.83,85470.0
2024-09-09 15:30:00,107.83,108.15,107.71,108.05,151375.0,107.83,108.15,107.71,108.05,151375.0
2024-09-10 09:30:00,108.11,108.44,107.45,107.59,35985.0,108.11,108.44,107.45,107.59,35985.0
2024-09-10 10:00:00,107.63,107.75,107.26,107.47,47113.0,107.63,107.75,107.26,107.47,47113.0
2024-09-10 10:30:00,107.45,107.64,107.32,107.56,49590.0,107.45,107.64,107.32,107.56,49590.0
2024-09-10 11:00:00,107.57,107.99,107.47,107.99,11530.0,107.57,107.99,107.47,107.99,11530.0
2024-09-10 11:30:00,107.95,108.06,107.56,107.56,7429.0,107.95,108.06,107.56,107.56,7429.0
2024-09-10 12:00:00,107.55,108.14,107.45,107.98,25975.0,107.55,108.14,107.45,107.98,25975.0
2024-09-10 12:30:00,107.98,108.23,107.98,108.13,28479.0,107.98,108.23,107.98,108.13,28479.0
2024-09-10 13:00:00,108.12,108.33,107.96,108.29,34582.0,108.12,108.33,107.96,108.29,34582.0
2024-09-10 13:30:00,108.31,108.53,108.31,108.4,18939.0,108.31,108.53,108.31,108.4,18939.0
2024-09-10 14:00:00,108.32,108.48,108.16,108.17,23919.0,108.32,108.48,108.16,108.17,23919.0
2024-09-10 14:30:00,108.22,108.29,108.08,108.13,13682.0,108.22,108.29,108.08,108.13,13682.0
2024-09-10 15:00:00,108.15,108.31,108.0,108.26,19116.0,108.15,108.31,108.0,108.26,19116.0
2024-09-10 15:30:00,108.26,108.42,108.08,108.39,97715.0,108.26,108.42,108.08,108.39,97715.0
2024-09-11 09:30:00,108.05,108.05,107.01,107.12,23052.0,108.05,108.05,107.01,107.12,23052.0
2024-09-11 10:00:00,107.04,107.04,106.15,106.15,23353.0,107.04,107.04,106.15,106.15,23353.0
2024-09-11 10:30:00,106.08,106.7,106.03,106.67,30174.0,106.08,106.7,106.03,106.67,30174.0
2024-09-11 11:00:00,106.67,107.45,106.63,107.4,49760.0,106.67,107.45,106.63,107.4,49760.0
2024-09-11 11:30:00,107.42,107.42,106.96,107.19,22784.0,107.42,107.42,106.96,107.19,22784.0
2024-09-11 12:00:00,107.15,107.44,107.09,107.43,14551.0,107.15,107.44,107.09,107.43,14551.0
2024-09-11 12:30:00,107.45,107.84,107.42,107.67,16576.0,107.45,107.84,107.42,107.67,16576.0
2024-09-11 13:00:00,107.67,107.96,107.67,107.79,15966.0,107.67,107.96,107.67,107.79,15966.0
2024-09-11 13:30:00,107.82,108.05,107.79,107.82,20149.0,107.82,108.05,107.79,107.82,20149.0
2024-09-11 14:00:00,107.8,107.96,107.72,107.94,24242.0,107.8,107.96,107.72,107.94,24242.0
2024-09-11 14:30:00,107.98,108.46,107.95,108.28,34864.0,107.98,108.46,107.95,108.28,34864.0
2024-09-11 15:00:00,108.3,108.53,108.28,108.48,26693.0,108.3,108.53,108.28,108.48,26693.0
2024-09-11 15:30:00,108.5,108.65,108.07,108.41,93063.0,108.5,108.65,108.07,108.41,93063.0
2024-09-12 09:30:00,108.35,109.6,108.01,108.14,58395.0,108.35,109.6,108.01,108.14,58395.0
2024-09-12 10:00:00,107.95,108.58,107.69,108.18,45437.0,107.95,108.58,107.69,108.18,45437.0
2024-09-12 10:30:00,108.29,108.82,107.71,107.79,44552.0,108.29,108.82,107.71,107.79,44552.0
2024-09-12 11:00:00,107.78,108.49,107.74,108.22,52979.0,107.78,108.49,107.74,108.22,52979.0
2024-09-12 11:30:00,108.15,108.42,108.15,108.37,22429.0,108.15,108.42,108.15,108.37,22429.0
2024-09-12 12:00:00,108.37,108.49,108.1,108.44,62009.0,108.37,108.49,108.1,108.44,62009.0
2024-09-12 12:30:00,108.49,108.87,108.42,108.84,9581.0,108.49,108.87,108.42,108.84,9581.0
2024-09-12 13:00:00,108.83,109.06,108.81,109.04,24577.0,108.83,109.06,108.81,109.04,24577.0
2024-09-12 13:30:00,109.05,109.53,109.03,109.5,14512.0,109.05,109.53,109.03,109.5,14512.0
2024-09-12 14:00:00,109.46,109.53,109.26,109.48,22006.0,109.46,109.53,109.26,109.48,22006.0
2024-09-12 14:30:00,109.51,109.58,109.14,109.38,19293.0,109.51,109.58,109.14,109.38,19293.0
2024-09-12 15:00:00,109.35,109.45,109.17,109.2,32226.0,109.35,109.45,109.17,109.2,32226.0
2024-09-12 15:30:00,109.17,109.17,108.58,108.87,123326.0,109.17,109.17,108.58,108.87,123326.0
2024-09-13 09:30:00,108.89,110.69,108.43,110.5,55369.0,108.89,110.69,108.43,110.5,55369.0
2024-09-13 10:00:00,110.47,110.58,109.82,110.13,55962.0,110.47,110.58,109.82,110.13,55962.0
2024-09-13 10:30:00,110.23,110.33,109.83,109.94,91187.0,110.23,110.33,109.83,109.94,91187.0
2024-09-13 11:00:00,110.05,110.2,109.58,109.66,114823.0,110.05,110.2,109.58,109.66,114823.0
2024-09-13 11:30:00,109.61,110.28,109.6,110.2,32594.0,109.61,110.28,109.6,110.2,32594.0
2024-09-13 12:00:00,110.19,110.49,110.06,110.1,20121.0,110.19,110.49,110.06,110.1,20121.0
2024-09-13 12:30:00,110.08,110.27,109.99,110.13,25165.0,110.08,110.27,109.99,110.13,25165.0
2024-09-13 13:00:00,110.11,110.13,110.0,110.08,15044.0,110.11,110.13,110.0,110.08,15044.0
2024-09-13 13:30:00,110.08,110.09,109.88,109.9,18382.0,110.08,110.09,109.88,109.9,18382.0
2024-09-13 14:00:00,109.92,110.04,109.79,109.89,21347.0,109.92,110.04,109.79,109.89,21347.0
2024-09-13 14:30:00,109.89,110.19,109.78,110.09,49861.0,109.89,110.19,109.78,110.09,49861.0
2024-09-13 15:00:00,110.08,110.39,110.04,110.26,63220.0,110.08,110.39,110.04,110.26,63220.0
2024-09-13 15:30:00,110.26,110.64,110.0,110.56,167395.0,110.26,110.64,110.0,110.56,167395.0
2024-09-16 09:30:00,111.0,112.38,110.66,111.76,71773.0,111.0,112.38,110.66,111.76,71773.0
2024-09-16 10:00:00,111.76,111.81,110.87,110.95,42054.0,111.76,111.81,110.87,110.95,42054.0
2024-09-16 10:30:00,110.87,111.06,110.79,110.96,33566.0,110.87,111.06,110.79,110.96,33566.0
2024-09-16 11:00:00,110.96,111.11,110.79,110.9,22768.0,110.96,111.11,110.79,110.9,22768.0
2024-09-16 11:30:00,110.93,111.22,110.85,111.2,10574.0,110.93,111.22,110.85,111.2,10574.0
2024-09-16 12:00:00,111.16,111.32,111.08,111.24,20831.0,111.16,111.32,111.08,111.24,20831.0
2024-09-16 12:30:00,111.3,111.38,111.16,111.28,14502.0,111.3,111.38,111.16,111.28,14502.0
2024-09-16 13:00:00,111.23,111.35,111.19,111.24,24860.0,111.23,111.35,111.19,111.24,24860.0
2024-09-16 13:30:00,111.25,111.37,111.17,111.29,15122.0,111.25,111.37,111.17,111.29,15122.0
2024-09-16 14:00:00,111.27,111.27,110.97,111.14,39409.0,111.27,111.27,110.97,111.14,39409.0
2024-09-16 14:30:00,111.12,111.24,111.01,111.24,21767.0,111.12,111.24,111.01,111.24,21767.0
2024-09-16 15:00:00,111.24,111.26,111.14,111.23,31395.0,111.24,111.26,111.14,111.23,31395.0
2024-09-16 15:30:00,111.23,111.35,111.05,111.19,115560.0,111.23,111.35,111.05,111.19,115560.0
2024-09-17 09:30:00,111.19,111.99,111.12,111.38,55414.0,111.19,111.99,111.12,111.38,55414.0
2024-09-17 10:00:00,111.34,112.18,111.13,111.66,26735.0,111.34,112.18,111.13,111.66,26735.0
2024-09-17 10:30:00,111.57,111.59,111.2,111.32,16619.0,111.57,111.59,111.2,111.32,16619.0
2024-09-17 11:00:00,111.38,111.55,111.31,111.4,10016.0,111.38,111.55,111.31,111.4,10016.0
2024-09-17 11:30:00,111.41,111.47,111.22,111.29,35564.0,111.41,111.47,111.22,111.29,35564.0
2024-09-17 12:00:00,111.29,111.29,110.76,110.93,117448.0,111.29,111.29,110.76,110.93,117448.0
2024-09-17 12:30:00,110.86,110.86,109.8,110.03,28783.0,110.86,110.86,109.8,110.03,28783.0
2024-09-17 13:00:00,110.07,110.12,109.88,109.94,21950.0,110.07,110.12,109.88,109.94,21950.0
2024-09-17 13:30:00,109.94,110.14,109.83,109.88,17492.0,109.94,110.14,109.83,109.88,17492.0
2024-09-17 14:00:00,109.88,109.98,109.79,109.97,13063.0,109.88,109.98,109.79,109.97,13063.0
2024-09-17 14:30:00,109.93,109.98,109.61,109.73,13261.0,109.93,109.98,109.61,109.73,13261.0
2024-09-17 15:00:00,109.7,109.97,109.38,109.97,28403.0,109.7,109.97,109.38,109.97,28403.0
2024-09-17 15:30:00,109.97,110.0,109.6,109.8,90571.0,109.97,110.0,109.6,109.8,90571.0
2024-09-18 09:30:00,110.08,110.92,109.48,110.22,44919.0,110.08,110.92,109.48,110.22,44919.0
2024-09-18 10:00:00,110.28,110.54,109.8,110.51,50940.0,110.28,110.54,109.8,110.51,50940.0
2024-09-18 10:30:00,110.42,110.47,110.08,110.11,21235.0,110.42,110.47,110.08,110.11,21235.0
2024-09-18 11:00:00,110.18,110.29,109.88,109.99,10499.0,110.18,110.29,109.88,109.99,10499.0
2024-09-18 11:30:00,109.98,110.36,109.97,110.18,13067.0,109.98,110.36,109.97,110.18,13067.0
2024-09-18 12:00:00,110.12,110.27,109.94,110.23,9330.0,110.12,110.27,109.94,110.23,9330.0
2024-09-18 12:30:00,110.3,110.54,110.21,110.33,10146.0,110.3,110.54,110.21,110.33,10146.0
2024-09-18 13:00:00,110.32,110.5,110.11,110.23,10604.0,110.32,110.5,110.11,110.23,10604.0
2024-09-18 13:30:00,110.17,110.42,109.89,109.9,13209.0,110.17,110.42,109.89,109.9,13209.0
2024-09-18 14:00:00,109.9,111.32,109.68,111.03,39233.0,109.9,111.32,109.68,111.03,39233.0
2024-09-18 14:30:00,111.14,111.78,111.02,111.31,56773.0,111.14,111.78,111.02,111.31,56773.0
2024-09-18 15:00:00,111.2,111.96,111.06,111.16,71535.0,111.2,111.96,111.06,111.16,71535.0
2024-09-18 15:30:00,111.01,111.35,110.28,110.49,119603.0,111.01,111.35,110.28,110.49,119603.0
2024-09-19 09:30:00,111.79,112.29,110.34,110.76,127932.0,111.79,112.29,110.34,110.76,127932.0
2024-09-19 10:00:00,110.79,111.11,110.28,110.58,41582.0,110.79,111.11,110.28,110.58,41582.0
2024-09-19 10:30:00,110.71,110.84,110.03,110.25,24853.0,110.71,110.84,110.03,110.25,24853.0
2024-09-19 11:00:00,110.21,110.83,109.94,110.22,38110.0,110.21,110.83,109.94,110.22,38110.0
2024-09-19 11:30:00,110.22,110.26,109.91,110.03,14097.0,110.22,110.26,109.91,110.03,14097.0
2024-09-19 12:00:00,110.11,110.64,109.97,110.63,12604.0,110.11,110.64,109.97,110.63,12604.0
2024-09-19 12:30:00,110.63,110.63,110.15,110.21,18065.0,110.63,110.63,110.15,110.21,18065.0
2024-09-19 13:00:00,110.27,110.56,110.26,110.38,15272.0,110.27,110.56,110.26,110.38,15272.0
2024-09-19 13:30:00,110.43,110.78,110.4,110.62,12668.0,110.43,110.78,110.4,110.62,12668.0
2024-09-19 14:00:00,110.66,110.95,110.45,110.93,15925.0,110.66,110.95,110.45,110.93,15925.0
2024-09-19 14:30:00,110.93,110.97,110.53,110.63,25874.0,110.93,110.97,110.53,110.63,25874.0
2024-09-19 15:00:00,110.66,110.89,110.52,110.56,18300.0,110.66,110.89,110.52,110.56,18300.0
2024-09-19 15:30:00,110.59,111.27,110.44,111.1,140344.0,110.59,111.27,110.44,111.1,140344.0
2024-09-20 09:30:00,110.17,110.42,109.44,110.06,172377.0,110.17,110.42,109.44,110.06,172377.0
2024-09-20 10:00:00,110.06,110.53,109.9,110.42,37621.0,110.06,110.53,109.9,110.42,37621.0
2024-09-20 10:30:00,110.33,110.33,109.74,109.94,23637.0,110.33,110.33,109.74,109.94,23637.0
2024-09-20 11:00:00,109.91,109.94,109.64,109.82,17235.0,109.91,109.94,109.64,109.82,17235.0
2024-09-20 11:30:00,109.84,110.0,109.66,109.84,19830.0,109.84,110.0,109.66,109.84,19830.0
2024-09-20 12:00:00,109.84,109.99,109.75,109.95,16166.0,109.84,109.99,109.75,109.95,16166.0
2024-09-20 12:30:00,109.98,110.15,109.97,110.01,27202.0,109.98,110.15,109.97,110.01,27202.0
2024-09-20 13:00:00,110.0,110.14,109.95,109.99,24055.0,110.0,110.14,109.95,109.99,24055.0
2024-09-20 13:30:00,109.96,110.18,109.91,110.18,78905.0,109.96,110.18,109.91,110.18,78905.0
2024-09-20 14:00:00,110.05,110.06,109.64,109.83,16450.0,110.05,110.06,109.64,109.83,16450.0
2024-09-20 14:30:00,109.88,109.99,109.61,109.9,23812.0,109.88,109.99,109.61,109.9,23812.0
2024-09-20 15:00:00,109.91,110.44,109.84,110.1,103592.0,109.91,110.44,109.84,110.1,103592.0
2024-09-20 15:30:00,110.13,111.01,110.11,110.48,219099.0,110.13,111.01,110.11,110.48,219099.0
2024-09-23 09:30:00,110.51,111.0,109.94,109.95,22442.0,110.51,111.0,109.94,109.95,22442.0
2024-09-23 10:00:00,109.97,110.44,109.96,110.05,13340.0,109.97,110.44,109.96,110.05,13340.0
2024-09-23 10:30:00,110.07,110.09,109.63,109.76,21416.0,110.07,110.09,109.63,109.76,21416.0
2024-09-23 11:00:00,109.76,109.76,109.35,109.7,24490.0,109.76,109.76,109.35,109.7,24490.0
2024-09-23 11:30:00,109.7,109.87,109.44,109.6,19806.0,109.7,109.87,109.44,109.6,19806.0
2024-09-23 12:00:00,109.57,109.81,109.56,109.81,11963.0,109.57,109.81,109.56,109.81,11963.0
2024-09-23 12:30:00,109.77,109.89,109.61,109.65,11230.0,109.77,109.89,109.61,109.65,11230.0
2024-09-23 13:00:00,109.65,109.98,109.65,109.88,8115.0,109.65,109.98,109.65,109.88,8115.0
2024-09-23 13:30:00,109.97,110.0,109.81,109.85,10528.0,109.97,110.0,109.81,109.85,10528.0
2024-09-23 14:00:00,109.8,109.88,109.7,109.77,14086.0,109.8,109.88,109.7,109.77,14086.0
2024-09-23 14:30:00,109.75,109.97,109.72,109.89,18999.0,109.75,109.97,109.72,109.89,18999.0
2024-09-23 15:00:00,109.91,109.91,109.7,109.77,24262.0,109.91,109.91,109.7,109.77,24262.0
2024-09-23 15:30:00,109.8,109.93,109.67,109.79,57137.0,109.8,109.93,109.67,109.79,57137.0
2024-09-24 09:30:00,110.25,110.5,109.56,109.77,37560.0,110.25,110.5,109.56,109.77,37560.0
2024-09-24 10:00:00,109.74,110.08,109.48,109.71,20897.0,109.74,110.08,109.48,109.71,20897.0
2024-09-24 10:30:00,109.79,109.97,109.56,109.56,21403.0,109.79,109.97,109.56,109.56,21403.0
2024-09-24 11:00:00,109.63,109.75,109.25,109.38,20193.0,109.63,109.75,109.25,109.38,20193.0
2024-09-24 11:30:00,109.38,109.5,109.07,109.15,29214.0,109.38,109.5,109.07,109.15,29214.0
2024-09-24 12:00:00,109.13,109.34,109.09,109.19,6478.0,109.13,109.34,109.09,109.19,6478.0
2024-09-24 12:30:00,109.2,109.46,109.15,109.45,10508.0,109.2,109.46,109.15,109.45,10508.0
2024-09-24 13:00:00,109.41,109.5,109.29,109.32,9916.0,109.41,109.5,109.29,109.32,9916.0
2024-09-24 13:30:00,109.26,109.39,109.18,109.3,22640.0,109.26,109.39,109.18,109.3,22640.0
2024-09-24 14:00:00,109.31,109.62,109.27,109.62,13013.0,109.31,109.62,109.27,109.62,13013.0
2024-09-24 14:30:00,109.61,109.79,109.47,109.63,22819.0,109.61,109.79,109.47,109.63,22819.0
2024-09-24 15:00:00,109.62,109.81,109.54,109.57,11762.0,109.62,109.81,109.54,109.57,11762.0
2024-09-24 15:30:00,109.53,109.89,109.3,109.85,82232.0,109.53,109.89,109.3,109.85,82232.0
2024-09-25 09:30:00,110.21,110.21,109.21,109.48,20957.0,110.21,110.21,109.21,109.48,20957.0
2024-09-25 10:00:00,109.38,109.38,108.6,108.85,16808.0,109.38,109.38,108.6,108.85,16808.0
2024-09-25 10:30:00,108.96,109.24,108.85,108.98,8485.0,108.96,109.24,108.85,108.98,8485.0
2024-09-25 11:00:00,108.92,109.62,108.91,109.53,34855.0,108.92,109.62,108.91,109.53,34855.0
2024-09-25 11:30:00,109.54,109.59,109.05,109.07,18422.0,109.54,109.59,109.05,109.07,18422.0
2024-09-25 12:00:00,109.07,109.07,108.84,109.01,10302.0,109.07,109.07,108.84,109.01,10302.0
2024-09-25 12:30:00,108.96,109.01,108.77,108.83,12030.0,108.96,109.01,108.77,108.83,12030.0
2024-09-25 13:00:00,108.77,108.91,108.67,108.69,4302.0,108.77,108.91,108.67,108.69,4302.0
2024-09-25 13:30:00,108.75,108.93,108.58,108.89,16845.0,108.75,108.93,108.58,108.89,16845.0
2024-09-25 14:00:00,108.85,108.88,108.57,108.68,11129.0,108.85,108.88,108.57,108.68,11129.0
2024-09-25 14:30:00,108.71,108.88,108.63,108.68,4196.0,108.71,108.88,108.63,108.68,4196.0
2024-09-25 15:00:00,108.72,108.87,108.6,108.72,11661.0,108.72,108.87,108.6,108.72,11661.0
2024-09-25 15:30:00,108.72,108.75,108.29,108.38,95082.0,108.72,108.75,108.29,108.38,95082.0
2024-09-26 09:30:00,108.58,109.04,108.04,108.97,35150.0,108.58,109.04,108.04,108.97,35150.0
2024-09-26 10:00:00,109.24,109.37,108.6,108.84,28886.0,109.24,109.37,108.6,108.84,28886.0
2024-09-26 10:30:00,108.92,109.8,108.85,109.63,29797.0,108.92,109.8,108.85,109.63,29797.0
2024-09-26 11:00:00,109.66,109.7,109.09,109.21,20935.0,109.66,109.7,109.09,109.21,20935.0
2024-09-26 11:30:00,109.14,109.22,108.95,109.18,6564.0,109.14,109.22,108.95,109.18,6564.0
2024-09-26 12:00:00,109.18,109.2,108.94,108.94,9365.0,109.18,109.2,108.94,108.94,9365.0
2024-09-26 12:30:00,108.95,109.52,108.95,109.42,18613.0,108.95,109.52,108.95,109.42,18613.0
2024-09-26 13:00:00,109.41,109.54,109.16,109.17,7980.0,109.41,109.54,109.16,109.17,7980.0
2024-09-26 13:30:00,109.2,109.31,109.1,109.1,6445.0,109.2,109.31,109.1,109.1,6445.0
2024-09-26 14:00:00,109.11,109.36,109.11,109.24,12474.0,109.11,109.36,109.11,109.24,12474.0
2024-09-26 14:30:00,109.2,109.41,109.16,109.22,10377.0,109.2,109.41,109.16,109.22,10377.0
2024-09-26 15:00:00,109.2,109.34,109.19,109.27,8750.0,109.2,109.34,109.19,109.27,8750.0
2024-09-26 15:30:00,109.23,109.67,109.2,109.55,99725.0,109.23,109.67,109.2,109.55,99725.0
2024-09-27 09:30:00,110.08,110.87,110.08,110.42,24265.0,110.08,110.87,110.08,110.42,24265.0
2024-09-27 10:00:00,110.49,111.29,110.4,111.24,20344.0,110.49,111.29,110.4,111.24,20344.0
2024-09-27 10:30:00,111.24,111.44,111.01,111.31,19619.0,111.24,111.44,111.01,111.31,19619.0
2024-09-27 11:00:00,111.27,111.29,110.73,110.93,19683.0,111.27,111.29,110.73,110.93,19683.0
2024-09-27 11:30:00,110.94,111.0,110.39,110.39,5743.0,110.94,111.0,110.39,110.39,5743.0
2024-09-27 12:00:00,110.49,110.49,110.14,110.25,10550.0,110.49,110.49,110.14,110.25,10550.0
2024-09-27 12:30:00,110.22,110.24,110.02,110.2,13477.0,110.22,110.24,110.02,110.2,13477.0
2024-09-27 13:00:00,110.2,110.21,109.86,110.08,7574.0,110.2,110.21,109.86,110.08,7574.0
2024-09-27 13:30:00,110.04,110.15,109.92,109.98,9342.0,110.04,110.15,109.92,109.98,9342.0
2024-09-27 14:00:00,109.97,110.02,109.73,109.75,8072.0,109.97,110.02,109.73,109.75,8072.0
2024-09-27 14:30:00,109.75,109.93,109.48,109.87,12449.0,109.75,109.93,109.48,109.87,12449.0
2024-09-27 15:00:00,109.87,109.92,109.67,109.68,12746.0,109.87,109.92,109.67,109.68,12746.0
2024-09-27 15:30:00,109.65,109.85,109.56,109.76,60203.0,109.65,109.85,109.56,109.76,60203.0
2024-09-30 09:30:00,109.98,110.38,109.63,110.38,17385.0,109.98,110.38,109.63,110.38,17385.0
2024-09-30 10:00:00,110.28,110.68,110.27,110.64,11267.0,110.28,110.68,110.27,110.64,11267.0
2024-09-30 10:30:00,110.57,110.67,110.22,110.38,10642.0,110.57,110.67,110.22,110.38,10642.0
2024-09-30 11:00:00,110.4,110.41,110.17,110.19,7795.0,110.4,110.41,110.17,110.19,7795.0
2024-09-30 11:30:00,110.19,110.2,109.89,109.98,7521.0,110.19,110.2,109.89,109.98,7521.0
2024-09-30 12:00:00,109.94,110.18,109.94,110.15,6540.0,109.94,110.18,109.94,110.15,6540.0
2024-09-30 12:30:00,110.2,110.3,109.65,109.83,19513.0,110.2,110.3,109.65,109.83,19513.0
2024-09-30 13:00:00,109.81,109.81,109.67,109.72,7099.0,109.81,109.81,109.67,109.72,7099.0
2024-09-30 13:30:00,109.72,110.02,109.67,110.02,7370.0,109.72,110.02,109.67,110.02,7370.0
2024-09-30 14:00:00,110.04,110.04,109.65,109.86,10134.0,110.04,110.04,109.65,109.86,10134.0
2024-09-30 14:30:00,109.8,110.14,109.66,110.07,10454.0,109.8,110.14,109.66,110.07,10454.0
2024-09-30 15:00:00,110.07,110.28,110.02,110.12,31800.0,110.07,110.28,110.02,110.12,31800.0
2024-09-30 15:30:00,110.1,110.52,110.08,110.29,86194.0,110.1,110.52,110.08,110.29,86194.0
2024-10-01 09:30:00,109.84,110.13,108.25,109.57,60235.0,109.84,110.13,108.25,109.57,60235.0
2024-10-01 10:00:00,109.57,109.66,108.79,109.41,18778.0,109.57,109.66,108.79,109.41,18778.0
2024-10-01 10:30:00,109.5,109.79,109.33,109.67,68753.0,109.5,109.79,109.33,109.67,68753.0
2024-10-01 11:00:00,109.71,109.71,108.85,109.61,40766.0,109.71,109.71,108.85,109.61,40766.0
2024-10-01 11:30:00,109.56,109.7,109.47,109.6,10824.0,109.56,109.7,109.47,109.6,10824.0
2024-10-01 12:00:00,109.59,109.66,109.06,109.25,24627.0,109.59,109.66,109.06,109.25,24627.0
2024-10-01 12:30:00,109.18,109.48,109.08,109.48,49778.0,109.18,109.48,109.08,109.48,49778.0
2024-10-01 13:00:00,109.42,109.5,108.57,108.73,17454.0,109.42,109.5,108.57,108.73,17454.0
2024-10-01 13:30:00,108.66,109.15,108.66,109.07,20304.0,108.66,109.15,108.66,109.07,20304.0
2024-10-01 14:00:00,109.12,109.4,109.12,109.35,17710.0,109.12,109.4,109.12,109.35,17710.0
2024-10-01 14:30:00,109.41,109.48,109.18,109.24,19503.0,109.41,109.48,109.18,109.24,19503.0
2024-10-01 15:00:00,109.21,109.26,108.83,108.83,112663.0,109.21,109.26,108.83,108.83,112663.0
2024-10-01 15:30:00,108.86,109.06,108.28,108.36,140162.0,108.86,109.06,108.28,108.36,140162.0
2024-10-02 09:30:00,107.54,108.04,106.76,107.59,63126.0,107.54,108.04,106.76,107.59,63126.0
2024-10-02 10:00:00,107.67,107.94,107.54,107.83,18627.0,107.67,107.94,107.54,107.83,18627.0
2024-10-02 10:30:00,107.88,108.24,107.67,108.24,14874.0,107.88,108.24,107.67,108.24,14874.0
2024-10-02 11:00:00,108.16,108.74,108.11,108.69,11824.0,108.16,108.74,108.11,108.69,11824.0
2024-10-02 11:30:00,108.7,108.88,108.62,108.69,20382.0,108.7,108.88,108.62,108.69,20382.0
2024-10-02 12:00:00,108.69,108.71,108.19,108.38,14854.0,108.69,108.71,108.19,108.38,14854.0
2024-10-02 12:30:00,108.38,108.38,107.82,108.02,151856.0,108.38,108.38,107.82,108.02,151856.0
2024-10-02 13:00:00,107.94,108.04,107.85,107.94,10071.0,107.94,108.04,107.85,107.94,10071.0
2024-10-02 13:30:00,107.93,107.96,107.81,107.84,46128.0,107.93,107.96,107.81,107.84,46128.0
2024-10-02 14:00:00,107.86,108.09,107.72,107.77,20073.0,107.86,108.09,107.72,107.77,20073.0
2024-10-02 14:30:00,107.79,107.82,107.62,107.8,31277.0,107.79,107.82,107.62,107.8,31277.0
2024-10-02 15:00:00,107.8,107.91,107.57,107.61,51625.0,107.8,107.91,107.57,107.61,51625.0
2024-10-02 15:30:00,107.6,107.9,107.34,107.82,154602.0,107.6,107.9,107.34,107.82,154602.0
2024-10-03 09:30:00,107.23,107.56,106.56,106.91,19150.0,107.23,107.56,106.56,106.91,19150.0
2024-10-03 10:00:00,106.91,107.29,106.81,106.86,22586.0,106.91,107.29,106.81,106.86,22586.0
2024-10-03 10:30:00,106.78,107.06,106.65,106.7,12448.0,106.78,107.06,106.65,106.7,12448.0
2024-10-03 11:00:00,106.7,107.11,106.64,107.06,21137.0,106.7,107.11,106.64,107.06,21137.0
2024-10-03 11:30:00,107.07,107.29,107.05,107.17,6802.0,107.07,107.29,107.05,107.17,6802.0
2024-10-03 12:00:00,107.16,107.44,107.12,107.29,18608.0,107.16,107.44,107.12,107.29,18608.0
2024-10-03 12:30:00,107.27,107.28,106.88,107.05,12481.0,107.27,107.28,106.88,107.05,12481.0
2024-10-03 13:00:00,107.02,107.27,106.84,107.07,27630.0,107.02,107.27,106.84,107.07,27630.0
2024-10-03 13:30:00,107.11,107.19,106.97,107.09,12806.0,107.11,107.19,106.97,107.09,12806.0
2024-10-03 14:00:00,107.11,107.2,107.07,107.12,13447.0,107.11,107.2,107.07,107.12,13447.0
2024-10-03 14:30:00,107.12,107.12,106.67,106.71,21934.0,107.12,107.12,106.67,106.71,21934.0
2024-10-03 15:00:00,106.69,106.78,106.5,106.67,29899.0,106.69,106.78,106.5,106.67,29899.0
2024-10-03 15:30:00,106.66,107.09,106.45,107.01,106247.0,106.66,107.09,106.45,107.01,106247.0
2024-10-04 09:30:00,107.37,108.06,106.08,106.14,209834.0,107.37,108.06,106.08,106.14,209834.0
2024-10-04 10:00:00,106.06,106.13,105.24,105.5,97833.0,106.06,106.13,105.24,105.5,97833.0
2024-10-04 10:30:00,105.21,105.81,105.01,105.81,19399.0,105.21,105.81,105.01,105.81,19399.0
2024-10-04 11:00:00,105.81,105.97,105.36,105.45,15543.0,105.81,105.97,105.36,105.45,15543.0
2024-10-04 11:30:00,105.42,105.97,105.41,105.89,21712.0,105.42,105.97,105.41,105.89,21712.0
2024-10-04 12:00:00,105.9,105.95,105.59,105.59,8715.0,105.9,105.95,105.59,105.59,8715.0
2024-10-04 12:30:00,105.58,106.2,105.58,106.1,22413.0,105.58,106.2,105.58,106.1,22413.0
2024-10-04 13:00:00,106.15,106.35,105.87,105.89,91654.0,106.15,106.35,105.87,105.89,91654.0
2024-10-04 13:30:00,105.86,106.25,105.86,106.07,27671.0,105.86,106.25,105.86,106.07,27671.0
2024-10-04 14:00:00,106.07,106.17,105.54,105.59,16422.0,106.07,106.17,105.54,105.59,16422.0
2024-10-04 14:30:00,105.61,106.0,105.61,105.85,5578.0,105.61,106.0,105.61,105.85,5578.0
2024-10-04 15:00:00,105.81,106.2,105.77,106.2,15618.0,105.81,106.2,105.77,106.2,15618.0
2024-10-04 15:30:00,106.17,106.18,105.8,105.94,61800.0,106.17,106.18,105.8,105.94,61800.0
2024-10-07 09:30:00,106.48,106.83,104.91,105.26,71301.0,106.48,106.83,104.91,105.26,71301.0
2024-10-07 10:00:00,105.37,105.71,105.24,105.44,54761.0,105.37,105.71,105.24,105.44,54761.0
2024-10-07 10:30:00,105.48,105.82,105.42,105.61,25149.0,105.48,105.82,105.42,105.61,25149.0
2024-10-07 11:00:00,105.58,105.7,105.24,105.38,38388.0,105.58,105.7,105.24,105.38,38388.0
2024-10-07 11:30:00,105.46,105.72,105.35,105.67,17412.0,105.46,105.72,105.35,105.67,17412.0
2024-10-07 12:00:00,105.67,105.75,105.37,105.42,14980.0,105.67,105.75,105.37,105.42,14980.0
2024-10-07 12:30:00,105.41,105.69,105.28,105.53,23798.0,105.41,105.69,105.28,105.53,23798.0
2024-10-07 13:00:00,105.5,105.6,105.43,105.57,46581.0,105.5,105.6,105.43,105.57,46581.0
2024-10-07 13:30:00,105.57,105.66,105.42,105.58,37534.0,105.57,105.66,105.42,105.58,37534.0
2024-10-07 14:00:00,105.61,105.85,105.48,105.73,29889.0,105.61,105.85,105.48,105.73,29889.0
2024-10-07 14:30:00,105.72,105.73,105.22,105.26,59305.0,105.72,105.73,105.22,105.26,59305.0
2024-10-07 15:00:00,105.21,105.45,105.06,105.33,30520.0,105.21,105.45,105.06,105.33,30520.0
2024-10-07 15:30:00,105.31,105.54,104.91,105.49,115875.0,105.31,105.54,104.91,105.49,115875.0
2024-10-08 09:30:00,105.25,105.94,105.18,105.58,73614.0,105.25,105.94,105.18,105.58,73614.0
2024-10-08 10:00:00,105.58,105.58,105.06,105.51,9530.0,105.58,105.58,105.06,105.51,9530.0
2024-10-08 10:30:00,105.49,105.75,105.42,105.56,19818.0,105.49,105.75,105.42,105.56,19818.0
2024-10-08 11:00:00,105.59,105.76,105.49,105.54,14264.0,105.59,105.76,105.49,105.54,14264.0
2024-10-08 11:30:00,105.51,105.62,105.41,105.51,8620.0,105.51,105.62,105.41,105.51,8620.0
2024-10-08 12:00:00,105.49,105.59,105.33,105.42,5408.0,105.49,105.59,105.33,105.42,5408.0
2024-10-08 12:30:00,105.39,105.53,105.36,105.37,6564.0,105.39,105.53,105.36,105.37,6564.0
2024-10-08 13:00:00,105.37,105.44,105.11,105.42,10916.0,105.37,105.44,105.11,105.42,10916.0
2024-10-08 13:30:00,105.42,105.63,105.39,105.46,6283.0,105.42,105.63,105.39,105.46,6283.0
2024-10-08 14:00:00,105.5,105.68,105.5,105.55,5801.0,105.5,105.68,105.5,105.55,5801.0
2024-10-08 14:30:00,105.53,105.89,105.52,105.68,45798.0,105.53,105.89,105.52,105.68,45798.0
2024-10-08 15:00:00,105.67,105.69,105.54,105.58,13633.0,105.67,105.69,105.54,105.58,13633.0
2024-10-08 15:30:00,105.58,105.72,105.52,105.6,103113.0,105.58,105.72,105.52,105.6,103113.0
2024-10-09 09:30:00,105.6,106.09,105.08,105.79,32159.0,105.6,106.09,105.08,105.79,32159.0
2024-10-09 10:00:00,105.97,106.26,105.91,106.08,6290.0,105.97,106.26,105.91,106.08,6290.0
2024-10-09 10:30:00,106.11,106.48,106.02,106.45,10109.0,106.11,106.48,106.02,106.45,10109.0
2024-10-09 11:00:00,106.48,106.66,106.41,106.63,14048.0,106.48,106.66,106.41,106.63,14048.0
2024-10-09 11:30:00,106.63,106.81,106.59,106.63,4650.0,106.63,106.81,106.59,106.63,4650.0
2024-10-09 12:00:00,106.61,106.77,106.57,106.61,20121.0,106.61,106.77,106.57,106.61,20121.0
2024-10-09 12:30:00,106.61,106.65,106.5,106.59,9252.0,106.61,106.65,106.5,106.59,9252.0
2024-10-09 13:00:00,106.59,106.75,106.44,106.75,4675.0,106.59,106.75,106.44,106.75,4675.0
2024-10-09 13:30:00,106.7,106.82,106.52,106.63,10474.0,106.7,106.82,106.52,106.63,10474.0
2024-10-09 14:00:00,106.65,106.65,106.41,106.51,7126.0,106.65,106.65,106.41,106.51,7126.0
2024-10-09 14:30:00,106.56,106.56,106.4,106.56,11818.0,106.56,106.56,106.4,106.56,11818.0
2024-10-09 15:00:00,106.53,106.81,106.49,106.81,10287.0,106.53,106.81,106.49,106.81,10287.0
2024-10-09 15:30:00,106.82,106.91,106.7,106.8,40770.0,106.82,106.91,106.7,106.8,40770.0
2024-10-10 09:30:00,105.49,106.42,105.49,105.89,26927.0,105.49,106.42,105.49,105.89,26927.0
2024-10-10 10:00:00,105.77,106.26,105.73,105.99,17351.0,105.77,106.26,105.73,105.99,17351.0
2024-10-10 10:30:00,106.09,106.16,105.79,105.84,7346.0,106.09,106.16,105.79,105.84,7346.0
2024-10-10 11:00:00,105.93,106.38,105.92,106.12,8698.0,105.93,106.38,105.92,106.12,8698.0
2024-10-10 11:30:00,106.16,106.19,106.07,106.16,4404.0,106.16,106.19,106.07,106.16,4404.0
2024-10-10 12:00:00,106.16,106.48,105.95,106.43,17461.0,106.16,106.48,105.95,106.43,17461.0
2024-10-10 12:30:00,106.5,106.51,106.25,106.32,13236.0,106.5,106.51,106.25,106.32,13236.0
2024-10-10 13:00:00,106.28,106.29,106.06,106.08,15548.0,106.28,106.29,106.06,106.08,15548.0
2024-10-10 13:30:00,106.02,106.2,105.99,106.11,7591.0,106.02,106.2,105.99,106.11,7591.0
2024-10-10 14:00:00,106.09,106.16,105.97,106.04,12215.0,106.09,106.16,105.97,106.04,12215.0
2024-10-10 14:30:00,106.04,106.16,105.87,105.87,9179.0,106.04,106.16,105.87,105.87,9179.0
2024-10-10 15:00:00,105.89,106.12,105.83,105.99,24343.0,105.89,106.12,105.83,105.99,24343.0
2024-10-10 15:30:00,106.03,106.49,106.03,106.3,87015.0,106.03,106.49,106.03,106.3,87015.0
2024-10-11 09:30:00,106.53,107.22,106.15,106.44,34535.0,106.53,107.22,106.15,106.44,34535.0
2024-10-11 10:00:00,106.52,106.92,106.26,106.77,18423.0,106.52,106.92,106.26,106.77,18423.0
2024-10-11 10:30:00,106.8,107.12,106.64,106.72,103978.0,106.8,107.12,106.64,106.72,103978.0
2024-10-11 11:00:00,106.78,106.96,106.64,106.72,15322.0,106.78,106.96,106.64,106.72,15322.0
2024-10-11 11:30:00,106.73,107.0,106.72,107.0,9831.0,106.73,107.0,106.72,107.0,9831.0
2024-10-11 12:00:00,107.01,107.03,106.63,106.79,24713.0,107.01,107.03,106.63,106.79,24713.0
2024-10-11 12:30:00,106.79,106.83,106.49,106.64,18484.0,106.79,106.83,106.49,106.64,18484.0
2024-10-11 13:00:00,106.65,106.88,106.65,106.88,5011.0,106.65,106.88,106.65,106.88,5011.0
2024-10-11 13:30:00,106.86,106.96,106.78,106.96,13001.0,106.86,106.96,106.78,106.96,13001.0
2024-10-11 14:00:00,106.94,107.03,106.88,106.98,8830.0,106.94,107.03,106.88,106.98,8830.0
2024-10-11 14:30:00,106.99,107.0,106.84,106.9,29983.0,106.99,107.0,106.84,106.9,29983.0
2024-10-11 15:00:00,106.87,106.87,106.74,106.76,11339.0,106.87,106.87,106.74,106.76,11339.0
2024-10-11 15:30:00,106.74,106.82,106.43,106.75,113890.0,106.74,106.82,106.43,106.75,113890.0
2024-10-14 09:30:00,106.93,106.95,106.73,106.82,7839.0,106.93,106.95,106.73,106.82,7839.0
2024-10-14 10:00:00,106.88,107.25,106.88,107.2,16007.0,106.88,107.25,106.88,107.2,16007.0
2024-10-14 10:30:00,107.26,107.28,106.87,107.01,8302.0,107.26,107.28,106.87,107.01,8302.0
2024-10-14 11:00:00,107.06,107.32,106.97,107.3,20782.0,107.06,107.32,106.97,107.3,20782.0
2024-10-14 11:30:00,107.33,107.5,107.25,107.37,13832.0,107.33,107.5,107.25,107.37,13832.0
2024-10-14 12:00:00,107.38,107.38,107.14,107.16,4508.0,107.38,107.38,107.14,107.16,4508.0
2024-10-14 12:30:00,107.19,107.25,107.06,107.17,6838.0,107.19,107.25,107.06,107.17,6838.0
2024-10-14 13:00:00,107.18,107.23,107.12,107.2,5894.0,107.18,107.23,107.12,107.2,5894.0
2024-10-14 13:30:00,107.18,107.51,107.17,107.43,29048.0,107.18,107.51,107.17,107.43,29048.0
2024-10-14 14:00:00,107.48,107.71,107.48,107.69,13198.0,107.48,107.71,107.48,107.69,13198.0
2024-10-14 14:30:00,107.72,107.75,107.6,107.61,7268.0,107.72,107.75,107.6,107.61,7268.0
2024-10-14 15:00:00,107.61,107.64,107.52,107.6,13880.0,107.61,107.64,107.52,107.6,13880.0
2024-10-14 15:30:00,107.62,107.74,107.47,107.68,54613.0,107.62,107.74,107.47,107.68,54613.0
2024-10-15 09:30:00,107.46,108.64,107.46,108.32,26834.0,107.46,108.64,107.46,108.32,26834.0
2024-10-15 10:00:00,108.27,109.13,108.26,109.06,48848.0,108.27,109.13,108.26,109.06,48848.0
2024-10-15 10:30:00,109.21,109.37,108.68,108.68,32203.0,109.21,109.37,108.68,108.68,32203.0
2024-10-15 11:00:00,108.71,109.15,108.7,108.95,30441.0,108.71,109.15,108.7,108.95,30441.0
2024-10-15 11:30:00,108.95,108.96,108.67,108.78,27562.0,108.95,108.96,108.67,108.78,27562.0
2024-10-15 12:00:00,108.77,108.83,108.49,108.61,10826.0,108.77,108.83,108.49,108.61,10826.0
2024-10-15 12:30:00,108.61,108.68,108.48,108.59,25768.0,108.61,108.68,108.48,108.59,25768.0
2024-10-15 13:00:00,108.59,108.73,108.46,108.62,39226.0,108.59,108.73,108.46,108.62,39226.0
2024-10-15 13:30:00,108.57,108.74,108.51,108.55,19759.0,108.57,108.74,108.51,108.55,19759.0
2024-10-15 14:00:00,108.52,108.72,108.45,108.5,23417.0,108.52,108.72,108.45,108.5,23417.0
2024-10-15 14:30:00,108.52,108.52,108.34,108.4,16323.0,108.52,108.52,108.34,108.4,16323.0
2024-10-15 15:00:00,108.39,108.43,108.1,108.34,19050.0,108.39,108.43,108.1,108.34,19050.0
2024-10-15 15:30:00,108.34,108.57,108.28,108.51,87938.0,108.34,108.57,108.28,108.51,87938.0
2024-10-16 09:30:00,108.53,108.76,107.94,108.74,14615.0,108.53,108.76,107.94,108.74,14615.0
2024-10-16 10:00:00,108.71,108.95,108.6,108.7,21962.0,108.71,108.95,108.6,108.7,21962.0
2024-10-16 10:30:00,108.67,108.82,108.55,108.73,13643.0,108.67,108.82,108.55,108.73,13643.0
2024-10-16 11:00:00,108.74,108.81,108.49,108.76,13216.0,108.74,108.81,108.49,108.76,13216.0
2024-10-16 11:30:00,108.76,108.78,108.54,108.67,35341.0,108.76,108.78,108.54,108.67,35341.0
2024-10-16 12:00:00,108.67,108.72,108.59,108.66,16240.0,108.67,108.72,108.59,108.66,16240.0
2024-10-16 12:30:00,108.66,108.83,108.64,108.79,7714.0,108.66,108.83,108.64,108.79,7714.0
2024-10-16 13:00:00,108.81,108.85,108.72,108.72,11493.0,108.81,108.85,108.72,108.72,11493.0
2024-10-16 13:30:00,108.71,108.84,108.7,108.82,5794.0,108.71,108.84,108.7,108.82,5794.0
2024-10-16 14:00:00,108.85,109.03,108.85,108.94,28622.0,108.85,109.03,108.85,108.94,28622.0
2024-10-16 14:30:00,108.92,108.96,108.69,108.69,20950.0,108.92,108.96,108.69,108.69,20950.0
2024-10-16 15:00:00,108.69,108.85,108.5,108.77,23833.0,108.69,108.85,108.5,108.77,23833.0
2024-10-16 15:30:00,108.75,108.83,108.45,108.58,134733.0,108.75,108.83,108.45,108.58,134733.0
2024-10-17 09:30:00,108.46,108.7,107.95,108.61,23504.0,108.46,108.7,107.95,108.61,23504.0
2024-10-17 10:00:00,108.68,108.73,108.15,108.2,21206.0,108.68,108.73,108.15,108.2,21206.0
2024-10-17 10:30:00,108.25,108.42,108.1,108.25,6854.0,108.25,108.42,108.1,108.25,6854.0
2024-10-17 11:00:00,108.26,108.3,108.15,108.24,20009.0,108.26,108.3,108.15,108.24,20009.0
2024-10-17 11:30:00,108.26,108.44,108.12,108.33,9645.0,108.26,108.44,108.12,108.33,9645.0
2024-10-17 12:00:00,108.34,108.36,108.21,108.31,7648.0,108.34,108.36,108.21,108.31,7648.0
2024-10-17 12:30:00,108.27,108.34,108.22,108.25,9303.0,108.27,108.34,108.22,108.25,9303.0
2024-10-17 13:00:00,108.24,108.29,107.71,107.92,47408.0,108.24,108.29,107.71,107.92,47408.0
2024-10-17 13:30:00,107.93,108.14,107.86,108.06,5309.0,107.93,108.14,107.86,108.06,5309.0
2024-10-17 14:00:00,108.05,108.05,107.41,107.44,346870.0,108.05,108.05,107.41,107.44,346870.0
2024-10-17 14:30:00,107.38,107.43,106.99,107.0,50712.0,107.38,107.43,106.99,107.0,50712.0
2024-10-17 15:00:00,106.98,107.04,106.61,106.7,20568.0,106.98,107.04,106.61,106.7,20568.0
2024-10-17 15:30:00,106.7,107.0,106.6,106.81,169687.0,106.7,107.0,106.6,106.81,169687.0
2024-10-18 09:30:00,106.78,107.57,106.54,107.45,72973.0,106.78,107.57,106.54,107.45,72973.0
2024-10-18 10:00:00,107.5,107.75,107.09,107.71,20024.0,107.5,107.75,107.09,107.71,20024.0
2024-10-18 10:30:00,107.7,107.95,107.49,107.95,21665.0,107.7,107.95,107.49,107.95,21665.0
2024-10-18 11:00:00,107.95,108.1,107.87,108.03,11798.0,107.95,108.1,107.87,108.03,11798.0
2024-10-18 11:30:00,108.03,108.1,107.85,107.86,14824.0,108.03,108.1,107.85,107.86,14824.0
2024-10-18 12:00:00,107.9,108.13,107.89,108.13,15604.0,107.9,108.13,107.89,108.13,15604.0
2024-10-18 12:30:00,108.08,108.36,108.05,108.25,11557.0,108.08,108.36,108.05,108.25,11557.0
2024-10-18 13:00:00,108.23,108.49,108.2,108.43,7171.0,108.23,108.49,108.2,108.43,7171.0
2024-10-18 13:30:00,108.39,108.46,108.07,108.11,13120.0,108.39,108.46,108.07,108.11,13120.0
2024-10-18 14:00:00,108.1,108.55,108.05,108.47,23106.0,108.1,108.55,108.05,108.47,23106.0
2024-10-18 14:30:00,108.45,108.45,108.05,108.09,15667.0,108.45,108.45,108.05,108.09,15667.0
2024-10-18 15:00:00,108.04,108.18,107.94,108.06,9591.0,108.04,108.18,107.94,108.06,9591.0
2024-10-18 15:30:00,108.03,108.34,107.82,108.26,81403.0,108.03,108.34,107.82,108.26,81403.0
2024-10-21 09:30:00,107.95,108.39,107.55,108.08,31046.0,107.95,108.39,107.55,108.08,31046.0
2024-10-21 10:00:00,108.09,108.09,107.5,107.51,20372.0,108.09,108.09,107.5,107.51,20372.0
2024-10-21 10:30:00,107.47,107.51,107.12,107.16,29999.0,107.47,107.51,107.12,107.16,29999.0
2024-10-21 11:00:00,107.16,107.16,106.6,106.65,22018.0,107.16,107.16,106.6,106.65,22018.0
2024-10-21 11:30:00,106.69,107.15,106.66,107.05,14682.0,106.69,107.15,106.66,107.05,14682.0
2024-10-21 12:00:00,107.03,107.04,106.86,106.96,13715.0,107.03,107.04,106.86,106.96,13715.0
2024-10-21 12:30:00,106.94,107.08,106.89,107.04,18566.0,106.94,107.08,106.89,107.04,18566.0
2024-10-21 13:00:00,107.01,107.13,106.98,106.99,12248.0,107.01,107.13,106.98,106.99,12248.0
2024-10-21 13:30:00,106.95,107.22,106.94,107.19,12228.0,106.95,107.22,106.94,107.19,12228.0
2024-10-21 14:00:00,107.16,107.16,106.83,106.85,14230.0,107.16,107.16,106.83,106.85,14230.0
2024-10-21 14:30:00,106.85,107.07,106.8,107.07,28921.0,106.85,107.07,106.8,107.07,28921.0
2024-10-21 15:00:00,107.06,107.14,106.99,107.11,25200.0,107.06,107.14,106.99,107.11,25200.0
2024-10-21 15:30:00,107.1,107.11,106.62,106.73,97769.0,107.1,107.11,106.62,106.73,97769.0
2024-10-22 09:30:00,106.4,106.48,105.76,105.76,27808.0,106.4,106.48,105.76,105.76,27808.0
2024-10-22 10:00:00,105.74,105.81,105.42,105.46,27562.0,105.74,105.81,105.42,105.46,27562.0
2024-10-22 10:30:00,105.45,105.55,105.25,105.43,22806.0,105.45,105.55,105.25,105.43,22806.0
2024-10-22 11:00:00,105.43,106.06,105.37,106.05,19835.0,105.43,106.06,105.37,106.05,19835.0
2024-10-22 11:30:00,106.06,106.12,105.68,105.72,8998.0,106.06,106.12,105.68,105.72,8998.0
2024-10-22 12:00:00,105.72,105.74,105.27,105.34,15903.0,105.72,105.74,105.27,105.34,15903.0
2024-10-22 12:30:00,105.36,105.46,105.21,105.25,26570.0,105.36,105.46,105.21,105.25,26570.0
2024-10-22 13:00:00,105.29,105.56,105.25,105.5,20577.0,105.29,105.56,105.25,105.5,20577.0
2024-10-22 13:30:00,105.5,105.56,105.39,105.45,24693.0,105.5,105.56,105.39,105.45,24693.0
2024-10-22 14:00:00,105.45,105.76,105.44,105.46,20409.0,105.45,105.76,105.44,105.46,20409.0
2024-10-22 14:30:00,105.47,105.47,105.28,105.42,16341.0,105.47,105.47,105.28,105.42,16341.0
2024-10-22 15:00:00,105.43,105.59,105.26,105.27,17043.0,105.43,105.59,105.26,105.27,17043.0
2024-10-22 15:30:00,105.28,105.94,105.26,105.82,114256.0,105.28,105.94,105.26,105.82,114256.0
2024-10-23 09:30:00,105.61,106.21,105.38,105.51,39529.0,105.61,106.21,105.38,105.51,39529.0
2024-10-23 10:00:00,105.57,105.57,104.85,105.04,87126.0,105.57,105.57,104.85,105.04,87126.0
2024-10-23 10:30:00,105.09,105.15,104.9,105.04,38669.0,105.09,105.15,104.9,105.04,38669.0
2024-10-23 11:00:00,105.04,105.44,105.03,105.39,22395.0,105.04,105.44,105.03,105.39,22395.0
2024-10-23 11:30:00,105.41,105.54,105.32,105.54,19357.0,105.41,105.54,105.32,105.54,19357.0
2024-10-23 12:00:00,105.54,105.69,105.48,105.59,15293.0,105.54,105.69,105.48,105.59,15293.0
2024-10-23 12:30:00,105.57,105.61,105.33,105.36,25080.0,105.57,105.61,105.33,105.36,25080.0
2024-10-23 13:00:00,105.36,105.46,105.27,105.34,8619.0,105.36,105.46,105.27,105.34,8619.0
2024-10-23 13:30:00,105.41,105.51,105.29,105.44,15011.0,105.41,105.51,105.29,105.44,15011.0
2024-10-23 14:00:00,105.43,105.43,104.72,104.74,29179.0,105.43,105.43,104.72,104.74,29179.0
2024-10-23 14:30:00,104.71,105.08,104.7,104.91,19354.0,104.71,105.08,104.7,104.91,19354.0
2024-10-23 15:00:00,104.96,105.22,104.96,105.04,29788.0,104.96,105.22,104.96,105.04,29788.0
2024-10-23 15:30:00,105.06,105.42,104.9,105.29,103289.0,105.06,105.42,104.9,105.29,103289.0
2024-10-24 09:30:00,105.82,108.26,105.44,107.44,130366.0,105.82,108.26,105.44,107.44,130366.0
2024-10-24 10:00:00,107.46,107.99,107.36,107.8,105486.0,107.46,107.99,107.36,107.8,105486.0
2024-10-24 10:30:00,107.78,108.49,107.76,108.3,89141.0,107.78,108.49,107.76,108.3,89141.0
2024-10-24 11:00:00,108.3,108.53,107.95,108.09,80498.0,108.3,108.53,107.95,108.09,80498.0
2024-10-24 11:30:00,108.11,108.52,108.0,108.45,101993.0,108.11,108.52,108.0,108.45,101993.0
2024-10-24 12:00:00,108.47,108.98,108.17,108.96,86885.0,108.47,108.98,108.17,108.96,86885.0
2024-10-24 12:30:00,108.99,109.04,107.82,107.87,91709.0,108.99,109.04,107.82,107.87,91709.0
2024-10-24 13:00:00,107.87,108.01,107.63,107.78,95058.0,107.87,108.01,107.63,107.78,95058.0
2024-10-24 13:30:00,107.88,107.95,107.11,107.14,52400.0,107.88,107.95,107.11,107.14,52400.0
2024-10-24 14:00:00,107.14,107.36,107.02,107.3,50191.0,107.14,107.36,107.02,107.3,50191.0
2024-10-24 14:30:00,107.31,107.71,107.2,107.42,62410.0,107.31,107.71,107.2,107.42,62410.0
2024-10-24 15:00:00,107.42,107.67,107.3,107.53,76619.0,107.42,107.67,107.3,107.53,76619.0
2024-10-24 15:30:00,107.53,107.78,107.29,107.29,201111.0,107.53,107.78,107.29,107.29,201111.0
2024-10-25 09:30:00,107.44,108.32,107.06,107.62,36193.0,107.44,108.32,107.06,107.62,36193.0
2024-10-25 10:00:00,107.63,108.23,107.59,107.77,108367.0,107.63,108.23,107.59,107.77,108367.0
2024-10-25 10:30:00,107.77,108.11,107.68,107.84,26939.0,107.77,108.11,107.68,107.84,26939.0
2024-10-25 11:00:00,107.84,107.84,107.55,107.62,48702.0,107.84,107.84,107.55,107.62,48702.0
2024-10-25 11:30:00,107.64,108.08,107.6,108.08,31255.0,107.64,108.08,107.6,108.08,31255.0
2024-10-25 12:00:00,108.06,108.06,107.69,107.92,36192.0,108.06,108.06,107.69,107.92,36192.0
2024-10-25 12:30:00,107.94,108.16,107.73,108.02,92295.0,107.94,108.16,107.73,108.02,92295.0
2024-10-25 13:00:00,108.0,108.04,107.63,107.86,33100.0,108.0,108.04,107.63,107.86,33100.0
2024-10-25 13:30:00,107.86,107.88,107.52,107.72,41007.0,107.86,107.88,107.52,107.72,41007.0
2024-10-25 14:00:00,107.77,107.77,107.38,107.46,28521.0,107.77,107.77,107.38,107.46,28521.0
2024-10-25 14:30:00,107.42,107.45,107.24,107.28,31267.0,107.42,107.45,107.24,107.28,31267.0
2024-10-25 15:00:00,107.26,107.6,107.16,107.28,472676.0,107.26,107.6,107.16,107.28,472676.0
2024-10-25 15:30:00,107.22,107.92,107.05,107.84,344770.0,107.22,107.92,107.05,107.84,344770.0
2024-10-28 09:30:00,108.01,108.01,107.41,107.41,19259.0,108.01,108.01,107.41,107.41,19259.0
2024-10-28 10:00:00,107.39,107.39,106.42,106.88,20933.0,107.39,107.39,106.42,106.88,20933.0
2024-10-28 10:30:00,106.88,106.91,106.1,106.11,17428.0,106.88,106.91,106.1,106.11,17428.0
2024-10-28 11:00:00,106.07,106.36,105.77,105.95,29661.0,106.07,106.36,105.77,105.95,29661.0
2024-10-28 11:30:00,105.97,106.11,105.55,105.85,33614.0,105.97,106.11,105.55,105.85,33614.0
2024-10-28 12:00:00,105.79,106.05,105.67,106.02,12289.0,105.79,106.05,105.67,106.02,12289.0
2024-10-28 12:30:00,106.0,106.03,105.64,105.69,25208.0,106.0,106.03,105.64,105.69,25208.0
2024-10-28 13:00:00,105.7,105.76,105.61,105.7,13083.0,105.7,105.76,105.61,105.7,13083.0
2024-10-28 13:30:00,105.71,105.75,105.55,105.63,12325.0,105.71,105.75,105.55,105.63,12325.0
2024-10-28 14:00:00,105.6,105.79,105.51,105.65,20542.0,105.6,105.79,105.51,105.65,20542.0
2024-10-28 14:30:00,105.65,105.85,105.5,105.69,34909.0,105.65,105.85,105.5,105.69,34909.0
2024-10-28 15:00:00,105.69,105.77,105.44,105.7,39292.0,105.69,105.77,105.44,105.7,39292.0
2024-10-28 15:30:00,105.71,105.77,105.42,105.53,193464.0,105.71,105.77,105.42,105.53,193464.0
2024-10-29 09:30:00,105.12,105.44,104.78,105.04,19312.0,105.12,105.44,104.78,105.04,19312.0
2024-10-29 10:00:00,105.09,105.34,104.71,105.19,16256.0,105.09,105.34,104.71,105.19,16256.0
2024-10-29 10:30:00,105.19,105.35,104.59,104.78,36419.0,105.19,105.35,104.59,104.78,36419.0
2024-10-29 11:00:00,104.72,104.84,104.47,104.68,28527.0,104.72,104.84,104.47,104.68,28527.0
2024-10-29 11:30:00,104.77,104.85,104.59,104.71,14435.0,104.77,104.85,104.59,104.71,14435.0
2024-10-29 12:00:00,104.72,104.85,104.62,104.66,26951.0,104.72,104.85,104.62,104.66,26951.0
2024-10-29 12:30:00,104.68,104.86,104.61,104.85,16603.0,104.68,104.86,104.61,104.85,16603.0
2024-10-29 13:00:00,104.86,104.88,104.66,104.67,19776.0,104.86,104.88,104.66,104.67,19776.0
2024-10-29 13:30:00,104.67,104.7,104.5,104.55,11814.0,104.67,104.7,104.5,104.55,11814.0
2024-10-29 14:00:00,104.54,104.64,104.41,104.64,15845.0,104.54,104.64,104.41,104.64,15845.0
2024-10-29 14:30:00,104.66,104.78,104.65,104.7,13250.0,104.66,104.78,104.65,104.7,13250.0
2024-10-29 15:00:00,104.73,104.83,104.65,104.8,22517.0,104.73,104.83,104.65,104.8,22517.0
2024-10-29 15:30:00,104.77,104.82,104.45,104.55,99108.0,104.77,104.82,104.45,104.55,99108.0
2024-10-30 09:30:00,104.09,105.59,103.96,105.26,57942.0,104.09,105.59,103.96,105.26,57942.0
2024-10-30 10:00:00,105.19,105.83,105.05,105.67,28590.0,105.19,105.83,105.05,105.67,28590.0
2024-10-30 10:30:00,105.68,105.68,105.04,105.2,24161.0,105.68,105.68,105.04,105.2,24161.0
2024-10-30 11:00:00,105.27,105.33,104.87,104.99,25952.0,105.27,105.33,104.87,104.99,25952.0
2024-10-30 11:30:00,104.99,105.3,104.94,105.3,17658.0,104.99,105.3,104.94,105.3,17658.0
2024-10-30 12:00:00,105.31,105.35,105.09,105.21,14237.0,105.31,105.35,105.09,105.21,14237.0
2024-10-30 12:30:00,105.26,105.31,104.99,105.06,22466.0,105.26,105.31,104.99,105.06,22466.0
2024-10-30 13:00:00,105.08,105.45,105.06,105.4,10052.0,105.08,105.45,105.06,105.4,10052.0
2024-10-30 13:30:00,105.37,105.37,105.17,105.25,9213.0,105.37,105.37,105.17,105.25,9213.0
2024-10-30 14:00:00,105.28,105.34,104.67,104.72,70763.0,105.28,105.34,104.67,104.72,70763.0
2024-10-30 14:30:00,104.72,104.81,104.52,104.59,81618.0,104.72,104.81,104.52,104.59,81618.0
2024-10-30 15:00:00,104.58,104.77,104.27,104.65,76684.0,104.58,104.77,104.27,104.65,76684.0
2024-10-30 15:30:00,104.69,105.28,104.5,105.21,107384.0,104.69,105.28,104.5,105.21,107384.0
2024-10-31 09:30:00,105.03,105.38,104.72,105.09,28455.0,105.03,105.38,104.72,105.09,28455.0
2024-10-31 10:00:00,105.11,105.14,104.54,104.77,35371.0,105.11,105.14,104.54,104.77,35371.0
2024-10-31 10:30:00,104.79,104.99,104.69,104.78,33217.0,104.79,104.99,104.69,104.78,33217.0
2024-10-31 11:00:00,104.8,105.08,104.71,104.74,26375.0,104.8,105.08,104.71,104.74,26375.0
2024-10-31 11:30:00,104.75,104.75,104.44,104.56,22918.0,104.75,104.75,104.44,104.56,22918.0
2024-10-31 12:00:00,104.55,104.74,104.53,104.65,13356.0,104.55,104.74,104.53,104.65,13356.0
2024-10-31 12:30:00,104.62,104.75,104.59,104.75,28554.0,104.62,104.75,104.59,104.75,28554.0
2024-10-31 13:00:00,104.73,104.82,104.67,104.76,13636.0,104.73,104.82,104.67,104.76,13636.0
2024-10-31 13:30:00,104.75,104.86,104.58,104.83,40760.0,104.75,104.86,104.58,104.83,40760.0
2024-10-31 14:00:00,104.79,104.96,104.73,104.95,13929.0,104.79,104.96,104.73,104.95,13929.0
2024-10-31 14:30:00,104.95,105.11,104.74,105.08,25300.0,104.95,105.11,104.74,105.08,25300.0
2024-10-31 15:00:00,105.08,105.29,105.08,105.21,24394.0,105.08,105.29,105.08,105.21,24394.0
2024-10-31 15:30:00,105.21,105.24,104.58,104.71,144873.0,105.21,105.24,104.58,104.71,144873.0
2024-11-01 09:30:00,104.92,106.18,104.92,105.42,34553.0,104.92,106.18,104.92,105.42,34553.0
2024-11-01 10:00:00,105.46,105.71,105.19,105.54,15164.0,105.46,105.71,105.19,105.54,15164.0
2024-11-01 10:30:00,105.55,105.66,105.28,105.66,23209.0,105.55,105.66,105.28,105.66,23209.0
2024-11-01 11:00:00,105.66,105.86,105.63,105.84,10114.0,105.66,105.86,105.63,105.84,10114.0
2024-11-01 11:30:00,105.86,105.95,105.73,105.74,9120.0,105.86,105.95,105.73,105.74,9120.0
2024-11-01 12:00:00,105.78,106.0,105.78,105.87,15482.0,105.78,106.0,105.78,105.87,15482.0
2024-11-01 12:30:00,105.85,106.0,105.74,105.78,7688.0,105.85,106.0,105.74,105.78,7688.0
2024-11-01 13:00:00,105.86,105.86,105.71,105.76,9514.0,105.86,105.86,105.71,105.76,9514.0
2024-11-01 13:30:00,105.77,105.77,105.56,105.68,8166.0,105.77,105.77,105.56,105.68,8166.0
2024-11-01 14:00:00,105.67,105.98,105.62,105.95,11049.0,105.67,105.98,105.62,105.95,11049.0
2024-11-01 14:30:00,105.96,106.0,105.69,105.78,16093.0,105.96,106.0,105.69,105.78,16093.0
2024-11-01 15:00:00,105.8,106.19,105.77,106.1,30317.0,105.8,106.19,105.77,106.1,30317.0
2024-11-01 15:30:00,106.08,106.26,105.74,105.85,83771.0,106.08,106.26,105.74,105.85,83771.0
2024-11-04 09:30:00,106.06,106.38,105.61,106.21,42529.0,106.06,106.38,105.61,106.21,42529.0
2024-11-04 10:00:00,106.25,106.37,105.94,106.08,12931.0,106.25,106.37,105.94,106.08,12931.0
2024-11-04 10:30:00,106.07,106.16,105.58,105.58,18582.0,106.07,106.16,105.58,105.58,18582.0
2024-11-04 11:00:00,105.49,105.5,105.29,105.37,5600.0,105.49,105.5,105.29,105.37,5600.0
2024-11-04 11:30:00,105.35,105.35,104.74,104.78,7204.0,105.35,105.35,104.74,104.78,7204.0
2024-11-04 12:00:00,104.79,105.22,104.69,105.18,8112.0,104.79,105.22,104.69,105.18,8112.0
2024-11-04 12:30:00,105.21,105.43,105.19,105.43,14118.0,105.21,105.43,105.19,105.43,14118.0
2024-11-04 13:00:00,105.45,105.45,105.03,105.09,22053.0,105.45,105.45,105.03,105.09,22053.0
2024-11-04 13:30:00,105.05,105.17,105.01,105.06,7817.0,105.05,105.17,105.01,105.06,7817.0
2024-11-04 14:00:00,105.03,105.09,104.84,104.86,17554.0,105.03,105.09,104.84,104.86,17554.0
2024-11-04 14:30:00,104.84,105.07,104.83,104.92,16632.0,104.84,105.07,104.83,104.92,16632.0
2024-11-04 15:00:00,104.95,104.96,104.72,104.78,12772.0,104.95,104.96,104.72,104.78,12772.0
2024-11-04 15:30:00,104.76,104.89,104.56,104.88,106072.0,104.76,104.89,104.56,104.88,106072.0
2024-11-05 09:30:00,104.22,104.5,103.25,104.28,52111.0,104.22,104.5,103.25,104.28,52111.0
2024-11-05 10:00:00,104.31,105.07,104.3,104.96,38845.0,104.31,105.07,104.3,104.96,38845.0
2024-11-05 10:30:00,104.96,105.37,104.96,104.97,25108.0,104.96,105.37,104.96,104.97,25108.0
2024-11-05 11:00:00,105.0,105.28,105.0,105.09,16766.0,105.0,105.28,105.0,105.09,16766.0
2024-11-05 11:30:00,105.09,105.2,104.92,105.04,20692.0,105.09,105.2,104.92,105.04,20692.0
2024-11-05 12:00:00,105.03,105.26,105.02,105.23,11279.0,105.03,105.26,105.02,105.23,11279.0
2024-11-05 12:30:00,105.23,105.54,105.21,105.48,10827.0,105.23,105.54,105.21,105.48,10827.0
2024-11-05 13:00:00,105.5,105.5,105.2,105.37,12653.0,105.5,105.5,105.2,105.37,12653.0
2024-11-05 13:30:00,105.38,105.45,105.24,105.27,10554.0,105.38,105.45,105.24,105.27,10554.0
2024-11-05 14:00:00,105.27,105.5,105.24,105.4,9641.0,105.27,105.5,105.24,105.4,9641.0
2024-11-05 14:30:00,105.38,105.51,105.38,105.42,10658.0,105.38,105.51,105.38,105.42,10658.0
2024-11-05 15:00:00,105.37,105.43,105.2,105.28,12673.0,105.37,105.43,105.2,105.28,12673.0
2024-11-05 15:30:00,105.29,105.36,105.12,105.19,63050.0,105.29,105.36,105.12,105.19,63050.0
2024-11-06 09:30:00,107.84,107.84,102.68,103.05,55416.0,107.84,107.84,102.68,103.05,55416.0
2024-11-06 10:00:00,103.21,103.59,101.61,101.61,111600.0,103.21,103.59,101.61,101.61,111600.0
2024-11-06 10:30:00,101.54,101.94,101.36,101.59,54947.0,101.54,101.94,101.36,101.59,54947.0
2024-11-06 11:00:00,101.69,102.98,101.57,102.83,47006.0,101.69,102.98,101.57,102.83,47006.0
2024-11-06 11:30:00,102.89,102.92,101.57,101.91,32386.0,102.89,102.92,101.57,101.91,32386.0
2024-11-06 12:00:00,101.88,102.09,101.62,101.89,36219.0,101.88,102.09,101.62,101.89,36219.0
2024-11-06 12:30:00,101.85,102.25,101.67,102.17,53176.0,101.85,102.25,101.67,102.17,53176.0
2024-11-06 13:00:00,102.1,102.77,102.08,102.63,77220.0,102.1,102.77,102.08,102.63,77220.0
2024-11-06 13:30:00,102.6,103.29,102.51,103.23,23159.0,102.6,103.29,102.51,103.23,23159.0
2024-11-06 14:00:00,103.18,103.28,102.79,103.17,16670.0,103.18,103.28,102.79,103.17,16670.0
2024-11-06 14:30:00,103.22,103.47,103.12,103.23,24049.0,103.22,103.47,103.12,103.23,24049.0
2024-11-06 15:00:00,103.21,103.73,103.21,103.67,19019.0,103.21,103.73,103.21,103.67,19019.0
2024-11-06 15:30:00,103.72,103.97,103.5,103.77,83314.0,103.72,103.97,103.5,103.77,83314.0
2024-11-07 09:30:00,104.37,104.37,103.47,103.84,27935.0,104.37,104.37,103.47,103.84,27935.0
2024-11-07 10:00:00,103.78,103.91,103.49,103.83,23648.0,103.78,103.91,103.49,103.83,23648.0
2024-11-07 10:30:00,103.84,104.19,103.63,103.69,18793.0,103.84,104.19,103.63,103.69,18793.0
2024-11-07 11:00:00,103.77,104.01,103.76,103.87,6508.0,103.77,104.01,103.76,103.87,6508.0
2024-11-07 11:30:00,103.92,103.92,103.65,103.65,10486.0,103.92,103.92,103.65,103.65,10486.0
2024-11-07 12:00:00,103.61,103.7,102.93,103.03,101851.0,103.61,103.7,102.93,103.03,101851.0
2024-11-07 12:30:00,103.03,103.53,103.02,103.3,41424.0,103.03,103.53,103.02,103.3,41424.0
2024-11-07 13:00:00,103.32,103.32,102.77,102.83,29649.0,103.32,103.32,102.77,102.83,29649.0
2024-11-07 13:30:00,102.78,102.94,102.59,102.65,17195.0,102.78,102.94,102.59,102.65,17195.0
2024-11-07 14:00:00,102.58,102.88,102.25,102.66,55977.0,102.58,102.88,102.25,102.66,55977.0
2024-11-07 14:30:00,102.67,102.73,102.28,102.56,43164.0,102.67,102.73,102.28,102.56,43164.0
2024-11-07 15:00:00,102.64,103.13,102.5,102.92,53172.0,102.64,103.13,102.5,102.92,53172.0
2024-11-07 15:30:00,102.86,103.42,102.74,103.33,150475.0,102.86,103.42,102.74,103.33,150475.0
2024-11-08 09:30:00,103.45,104.0,102.99,103.4,39616.0,103.45,104.0,102.99,103.4,39616.0
2024-11-08 10:00:00,103.46,104.57,103.41,104.29,22953.0,103.46,104.57,103.41,104.29,22953.0
2024-11-08 10:30:00,104.33,104.46,104.07,104.32,13549.0,104.33,104.46,104.07,104.32,13549.0
2024-11-08 11:00:00,104.31,104.34,104.08,104.17,14408.0,104.31,104.34,104.08,104.17,14408.0
2024-11-08 11:30:00,104.16,104.18,103.87,104.18,13348.0,104.16,104.18,103.87,104.18,13348.0
2024-11-08 12:00:00,104.13,104.4,104.12,104.25,6808.0,104.13,104.4,104.12,104.25,6808.0
2024-11-08 12:30:00,104.26,104.34,104.18,104.26,10977.0,104.26,104.34,104.18,104.26,10977.0
2024-11-08 13:00:00,104.29,104.29,103.97,104.13,13369.0,104.29,104.29,103.97,104.13,13369.0
2024-11-08 13:30:00,104.14,104.44,104.05,104.23,14489.0,104.14,104.44,104.05,104.23,14489.0
2024-11-08 14:00:00,104.23,104.32,104.19,104.2,10106.0,104.23,104.32,104.19,104.2,10106.0
2024-11-08 14:30:00,104.21,104.22,104.06,104.12,11211.0,104.21,104.22,104.06,104.12,11211.0
2024-11-08 15:00:00,104.12,104.35,103.95,104.22,25676.0,104.12,104.35,103.95,104.22,25676.0
2024-11-08 15:30:00,104.21,104.21,103.63,103.78,55231.0,104.21,104.21,103.63,103.78,55231.0
2024-11-11 09:30:00,103.76,104.79,103.6,104.78,28429.0,103.76,104.79,103.6,104.78,28429.0
2024-11-11 10:00:00,104.58,104.81,103.46,103.71,53866.0,104.58,104.81,103.46,103.71,53866.0
2024-11-11 10:30:00,103.64,104.37,103.59,104.37,19895.0,103.64,104.37,103.59,104.37,19895.0
2024-11-11 11:00:00,104.34,104.66,104.13,104.66,35105.0,104.34,104.66,104.13,104.66,35105.0
2024-11-11 11:30:00,104.57,104.57,104.13,104.35,15026.0,104.57,104.57,104.13,104.35,15026.0
2024-11-11 12:00:00,104.33,104.35,104.14,104.14,33835.0,104.33,104.35,104.14,104.14,33835.0
2024-11-11 12:30:00,104.14,104.17,103.32,103.33,19856.0,104.14,104.17,103.32,103.33,19856.0
2024-11-11 13:00:00,103.44,103.62,103.38,103.57,14914.0,103.44,103.62,103.38,103.57,14914.0
2024-11-11 13:30:00,103.57,103.57,103.26,103.32,15016.0,103.57,103.57,103.26,103.32,15016.0
2024-11-11 14:00:00,103.26,103.36,103.16,103.22,17254.0,103.26,103.36,103.16,103.22,17254.0
2024-11-11 14:30:00,103.25,103.25,102.96,103.08,24791.0,103.25,103.25,102.96,103.08,24791.0
2024-11-11 15:00:00,103.05,103.08,102.87,102.97,36404.0,103.05,103.08,102.87,102.97,36404.0
2024-11-11 15:30:00,102.98,103.59,102.91,103.59,125652.0,102.98,103.59,102.91,103.59,125652.0
2024-11-12 09:30:00,103.5,103.6,102.56,102.56,37609.0,103.5,103.6,102.56,102.56,37609.0
2024-11-12 10:00:00,102.67,102.97,102.45,102.54,25225.0,102.67,102.97,102.45,102.54,25225.0
2024-11-12 10:30:00,102.55,102.55,101.82,102.29,81141.0,102.55,102.55,101.82,102.29,81141.0
2024-11-12 11:00:00,102.3,102.3,100.2,100.39,170263.0,102.3,102.3,100.2,100.39,170263.0
2024-11-12 11:30:00,100.36,100.48,99.77,100.19,72218.0,100.36,100.48,99.77,100.19,72218.0
2024-11-12 12:00:00,100.15,102.1,100.12,101.72,61925.0,100.15,102.1,100.12,101.72,61925.0
2024-11-12 12:30:00,101.85,101.88,101.32,101.42,49258.0,101.85,101.88,101.32,101.42,49258.0
2024-11-12 13:00:00,101.42,101.68,101.15,101.19,53717.0,101.42,101.68,101.15,101.19,53717.0
2024-11-12 13:30:00,101.37,101.6,101.15,101.32,24213.0,101.37,101.6,101.15,101.32,24213.0
2024-11-12 14:00:00,101.37,101.38,100.85,101.11,58064.0,101.37,101.38,100.85,101.11,58064.0
2024-11-12 14:30:00,101.12,101.57,101.01,101.51,66345.0,101.12,101.57,101.01,101.51,66345.0
2024-11-12 15:00:00,101.54,101.89,101.44,101.89,38701.0,101.54,101.89,101.44,101.89,38701.0
2024-11-12 15:30:00,101.89,102.16,101.43,102.02,285589.0,101.89,102.16,101.43,102.02,285589.0
2024-11-13 09:30:00,102.38,103.89,102.32,103.11,71353.0,102.38,103.89,102.32,103.11,71353.0
2024-11-13 10:00:00,103.18,103.42,102.93,103.12,64782.0,103.18,103.42,102.93,103.12,64782.0
2024-11-13 10:30:00,103.08,103.26,102.43,102.53,68632.0,103.08,103.26,102.43,102.53,68632.0
2024-11-13 11:00:00,102.52,102.62,101.69,101.76,87071.0,102.52,102.62,101.69,101.76,87071.0
2024-11-13 11:30:00,101.78,102.32,101.62,102.25,57968.0,101.78,102.32,101.62,102.25,57968.0
2024-11-13 12:00:00,102.26,102.63,102.09,102.43,56716.0,102.26,102.63,102.09,102.43,56716.0
2024-11-13 12:30:00,102.44,102.47,102.27,102.43,26226.0,102.44,102.47,102.27,102.43,26226.0
2024-11-13 13:00:00,102.43,102.54,102.14,102.15,17199.0,102.43,102.54,102.14,102.15,17199.0
2024-11-13 13:30:00,102.13,102.18,101.98,102.07,18725.0,102.13,102.18,101.98,102.07,18725.0
2024-11-13 14:00:00,102.07,102.21,102.04,102.05,20058.0,102.07,102.21,102.04,102.05,20058.0
2024-11-13 14:30:00,102.05,102.07,101.8,102.05,37653.0,102.05,102.07,101.8,102.05,37653.0
2024-11-13 15:00:00,102.06,102.14,101.81,101.89,31868.0,102.06,102.14,101.81,101.89,31868.0
2024-11-13 15:30:00,101.88,102.45,101.8,101.88,308521.0,101.88,102.45,101.8,101.88,308521.0
2024-11-14 09:30:00,101.76,101.76,100.87,101.34,67993.0,101.76,101.76,100.87,101.34,67993.0
2024-11-14 10:00:00,101.42,101.42,100.48,100.94,62423.0,101.42,101.42,100.48,100.94,62423.0
2024-11-14 10:30:00,100.89,101.04,100.71,100.83,74323.0,100.89,101.04,100.71,100.83,74323.0
2024-11-14 11:00:00,100.8,101.05,100.63,100.98,42560.0,100.8,101.05,100.63,100.98,42560.0
2024-11-14 11:30:00,100.94,101.03,100.64,100.72,15507.0,100.94,101.03,100.64,100.72,15507.0
2024-11-14 12:00:00,100.73,101.02,100.72,100.92,7008.0,100.73,101.02,100.72,100.92,7008.0
2024-11-14 12:30:00,100.87,101.35,100.81,101.31,38851.0,100.87,101.35,100.81,101.31,38851.0
2024-11-14 13:00:00,101.31,101.54,101.31,101.48,13204.0,101.31,101.54,101.31,101.48,13204.0
2024-11-14 13:30:00,101.48,101.48,101.05,101.08,27562.0,101.48,101.48,101.05,101.08,27562.0
2024-11-14 14:00:00,101.07,101.22,101.0,101.19,43638.0,101.07,101.22,101.0,101.19,43638.0
2024-11-14 14:30:00,101.19,101.28,100.96,101.04,62730.0,101.19,101.28,100.96,101.04,62730.0
2024-11-14 15:00:00,101.06,101.06,100.53,100.59,40082.0,101.06,101.06,100.53,100.59,40082.0
2024-11-14 15:30:00,100.56,100.58,99.66,99.83,139687.0,100.56,100.58,99.66,99.83,139687.0
2024-11-15 09:30:00,100.37,100.96,99.99,100.06,130294.0,100.37,100.96,99.99,100.06,130294.0
2024-11-15 10:00:00,100.06,100.06,99.1,99.26,65219.0,100.06,100.06,99.1,99.26,65219.0
2024-11-15 10:30:00,99.26,99.4,98.93,98.99,73358.0,99.26,99.4,98.93,98.99,73358.0
2024-11-15 11:00:00,98.96,99.51,98.96,99.45,68591.0,98.96,99.51,98.96,99.45,68591.0
2024-11-15 11:30:00,99.48,99.66,99.24,99.26,60051.0,99.48,99.66,99.24,99.26,60051.0
2024-11-15 12:00:00,99.26,99.68,99.23,99.68,40851.0,99.26,99.68,99.23,99.68,40851.0
2024-11-15 12:30:00,99.66,99.77,99.4,99.48,32756.0,99.66,99.77,99.4,99.48,32756.0
2024-11-15 13:00:00,99.42,99.56,99.29,99.42,29222.0,99.42,99.56,99.29,99.42,29222.0
2024-11-15 13:30:00,99.42,100.1,99.36,100.05,39993.0,99.42,100.1,99.36,100.05,39993.0
2024-11-15 14:00:00,100.04,100.04,99.51,99.53,32797.0,100.04,100.04,99.51,99.53,32797.0
2024-11-15 14:30:00,99.5,99.8,99.42,99.73,39321.0,99.5,99.8,99.42,99.73,39321.0
2024-11-15 15:00:00,99.72,99.91,99.52,99.53,44421.0,99.72,99.91,99.52,99.53,44421.0
2024-11-15 15:30:00,99.57,100.03,99.53,99.62,139150.0,99.57,100.03,99.53,99.62,139150.0
2024-11-18 09:30:00,99.28,99.9,99.21,99.36,75459.0,99.28,99.9,99.21,99.36,75459.0
2024-11-18 10:00:00,99.46,99.93,99.16,99.16,34497.0,99.46,99.93,99.16,99.16,34497.0
2024-11-18 10:30:00,99.14,99.46,98.93,99.02,51615.0,99.14,99.46,98.93,99.02,51615.0
2024-11-18 11:00:00,99.05,99.22,98.91,99.09,34094.0,99.05,99.22,98.91,99.09,34094.0
2024-11-18 11:30:00,99.1,99.65,99.1,99.65,25981.0,99.1,99.65,99.1,99.65,25981.0
2024-11-18 12:00:00,99.56,99.9,99.51,99.88,16166.0,99.56,99.9,99.51,99.88,16166.0
2024-11-18 12:30:00,99.84,99.96,99.79,99.8,26341.0,99.84,99.96,99.79,99.8,26341.0
2024-11-18 13:00:00,99.84,99.85,99.43,99.45,11040.0,99.84,99.85,99.43,99.45,11040.0
2024-11-18 13:30:00,99.43,99.61,99.3,99.39,16122.0,99.43,99.61,99.3,99.39,16122.0
2024-11-18 14:00:00,99.36,99.38,99.17,99.2,15243.0,99.36,99.38,99.17,99.2,15243.0
2024-11-18 14:30:00,99.19,99.53,99.14,99.45,19538.0,99.19,99.53,99.14,99.45,19538.0
2024-11-18 15:00:00,99.42,99.56,99.32,99.5,37152.0,99.42,99.56,99.32,99.5,37152.0
2024-11-18 15:30:00,99.51,99.72,99.35,99.47,101874.0,99.51,99.72,99.35,99.47,101874.0
2024-11-19 09:30:00,98.94,99.41,98.0,98.58,94410.0,98.94,99.41,98.0,98.58,94410.0
2024-11-19 10:00:00,98.48,98.98,98.48,98.94,30200.0,98.48,98.98,98.48,98.94,30200.0
2024-11-19 10:30:00,98.93,99.6,98.84,99.37,69472.0,98.93,99.6,98.84,99.37,69472.0
2024-11-19 11:00:00,99.34,99.58,99.3,99.32,16362.0,99.34,99.58,99.3,99.32,16362.0
2024-11-19 11:30:00,99.33,99.58,99.29,99.44,27271.0,99.33,99.58,99.29,99.44,27271.0
2024-11-19 12:00:00,99.47,99.64,99.46,99.63,6352.0,99.47,99.64,99.46,99.63,6352.0
2024-11-19 12:30:00,99.62,99.69,99.52,99.56,14180.0,99.62,99.69,99.52,99.56,14180.0
2024-11-19 13:00:00,99.59,99.59,99.35,99.45,11381.0,99.59,99.59,99.35,99.45,11381.0
2024-11-19 13:30:00,99.49,99.9,99.49,99.8,8956.0,99.49,99.9,99.49,99.8,8956.0
2024-11-19 14:00:00,99.77,99.77,99.64,99.64,9938.0,99.77,99.77,99.64,99.64,9938.0
2024-11-19 14:30:00,99.63,99.64,99.32,99.36,12841.0,99.63,99.64,99.32,99.36,12841.0
2024-11-19 15:00:00,99.36,99.46,99.23,99.37,18723.0,99.36,99.46,99.23,99.37,18723.0
2024-11-19 15:30:00,99.38,99.38,98.88,99.05,80851.0,99.38,99.38,98.88,99.05,80851.0
2024-11-20 09:30:00,98.7,99.01,97.98,98.94,50345.0,98.7,99.01,97.98,98.94,50345.0
2024-11-20 10:00:00,98.95,99.07,98.59,99.06,18625.0,98.95,99.07,98.59,99.06,18625.0
2024-11-20 10:30:00,99.05,99.17,98.86,99.06,12933.0,99.05,99.17,98.86,99.06,12933.0
2024-11-20 11:00:00,98.95,98.95,98.57,98.57,7385.0,98.95,98.95,98.57,98.57,7385.0
2024-11-20 11:30:00,98.5,98.74,98.44,98.65,22760.0,98.5,98.74,98.44,98.65,22760.0
2024-11-20 12:00:00,98.69,98.7,98.53,98.62,17178.0,98.69,98.7,98.53,98.62,17178.0
2024-11-20 12:30:00,98.62,98.85,98.62,98.7,14307.0,98.62,98.85,98.62,98.7,14307.0
2024-11-20 13:00:00,98.64,98.88,98.64,98.88,13668.0,98.64,98.88,98.64,98.88,13668.0
2024-11-20 13:30:00,98.82,98.82,98.63,98.67,5956.0,98.82,98.82,98.63,98.67,5956.0
2024-11-20 14:00:00,98.67,98.83,98.63,98.83,13465.0,98.67,98.83,98.63,98.83,13465.0
2024-11-20 14:30:00,98.79,98.94,98.65,98.7,168333.0,98.79,98.94,98.65,98.7,168333.0
2024-11-20 15:00:00,98.7,98.86,98.59,98.86,47180.0,98.7,98.86,98.59,98.86,47180.0
2024-11-20 15:30:00,98.83,99.19,98.76,99.09,72249.0,98.83,99.19,98.76,99.09,72249.0
2024-11-21 09:30:00,99.08,99.36,98.13,99.36,29430.0,99.08,99.36,98.13,99.36,29430.0
2024-11-21 10:00:00,99.33,99.63,99.17,99.47,49025.0,99.33,99.63,99.17,99.47,49025.0
2024-11-21 10:30:00,99.48,99.77,99.41,99.59,16519.0,99.48,99.77,99.41,99.59,16519.0
2024-11-21 11:00:00,99.62,99.84,99.59,99.84,7678.0,99.62,99.84,99.59,99.84,7678.0
2024-11-21 11:30:00,99.83,99.88,99.31,99.5,25801.0,99.83,99.88,99.31,99.5,25801.0
2024-11-21 12:00:00,99.48,99.48,98.97,99.41,93131.0,99.48,99.48,98.97,99.41,93131.0
2024-11-21 12:30:00,99.39,99.53,99.37,99.48,10897.0,99.39,99.53,99.37,99.48,10897.0
2024-11-21 13:00:00,99.5,99.62,99.4,99.53,12833.0,99.5,99.62,99.4,99.53,12833.0
2024-11-21 13:30:00,99.53,99.7,99.42,99.6,105710.0,99.53,99.7,99.42,99.6,105710.0
2024-11-21 14:00:00,99.6,99.63,99.35,99.53,23367.0,99.6,99.63,99.35,99.53,23367.0
2024-11-21 14:30:00,99.59,99.63,99.52,99.61,11449.0,99.59,99.63,99.52,99.61,11449.0
2024-11-21 15:00:00,99.59,99.68,99.5,99.6,20454.0,99.59,99.68,99.5,99.6,20454.0
2024-11-21 15:30:00,99.59,100.04,99.46,99.92,132825.0,99.59,100.04,99.46,99.92,132825.0
2024-11-22 09:30:00,99.95,100.46,99.5,99.95,177386.0,99.95,100.46,99.5,99.95,177386.0
2024-11-22 10:00:00,99.91,100.55,99.52,100.43,81388.0,99.91,100.55,99.52,100.43,81388.0
2024-11-22 10:30:00,100.53,100.8,100.51,100.79,25918.0,100.53,100.8,100.51,100.79,25918.0
2024-11-22 11:00:00,100.79,100.81,100.22,100.29,16767.0,100.79,100.81,100.22,100.29,16767.0
2024-11-22 11:30:00,100.28,100.3,99.85,100.3,22703.0,100.28,100.3,99.85,100.3,22703.0
2024-11-22 12:00:00,100.29,100.74,100.28,100.71,9852.0,100.29,100.74,100.28,100.71,9852.0
2024-11-22 12:30:00,100.65,100.71,100.38,100.55,46171.0,100.65,100.71,100.38,100.55,46171.0
2024-11-22 13:00:00,100.62,100.67,100.46,100.46,10594.0,100.62,100.67,100.46,100.46,10594.0
2024-11-22 13:30:00,100.43,100.58,100.29,100.55,11598.0,100.43,100.58,100.29,100.55,11598.0
2024-11-22 14:00:00,100.52,100.65,100.46,100.48,25182.0,100.52,100.65,100.46,100.48,25182.0
2024-11-22 14:30:00,100.5,100.96,100.32,100.76,45146.0,100.5,100.96,100.32,100.76,45146.0
2024-11-22 15:00:00,100.68,100.85,100.47,100.85,21327.0,100.68,100.85,100.47,100.85,21327.0
2024-11-22 15:30:00,100.85,101.19,100.7,100.8,102806.0,100.85,101.19,100.7,100.8,102806.0
2024-11-25 09:30:00,101.76,102.88,101.46,102.66,69378.0,101.76,102.88,101.46,102.66,69378.0
2024-11-25 10:00:00,102.59,103.1,102.38,103.05,48505.0,102.59,103.1,102.38,103.05,48505.0
2024-11-25 10:30:00,103.05,103.09,102.7,102.85,57029.0,103.05,103.09,102.7,102.85,57029.0
2024-11-25 11:00:00,102.82,103.04,102.74,102.85,19199.0,102.82,103.04,102.74,102.85,19199.0
2024-11-25 11:30:00,102.82,102.87,102.29,102.53,14031.0,102.82,102.87,102.29,102.53,14031.0
2024-11-25 12:00:00,102.5,102.7,102.29,102.29,16156.0,102.5,102.7,102.29,102.29,16156.0
2024-11-25 12:30:00,102.3,102.42,102.17,102.32,21555.0,102.3,102.42,102.17,102.32,21555.0
2024-11-25 13:00:00,102.32,102.71,102.32,102.63,22247.0,102.32,102.71,102.32,102.63,22247.0
2024-11-25 13:30:00,102.59,102.82,102.59,102.77,19048.0,102.59,102.82,102.59,102.77,19048.0
2024-11-25 14:00:00,102.76,102.86,102.4,102.59,48889.0,102.76,102.86,102.4,102.59,48889.0
2024-11-25 14:30:00,102.57,102.81,102.51,102.75,16857.0,102.57,102.81,102.51,102.75,16857.0
2024-11-25 15:00:00,102.76,103.26,102.7,103.23,79210.0,102.76,103.26,102.7,103.23,79210.0
2024-11-25 15:30:00,103.23,103.32,102.3,102.34,324317.0,103.23,103.32,102.3,102.34,324317.0
2024-11-26 09:30:00,102.75,103.49,101.91,102.37,24598.0,102.75,103.49,101.91,102.37,24598.0
2024-11-26 10:00:00,102.34,102.44,101.09,102.04,67834.0,102.34,102.44,101.09,102.04,67834.0
2024-11-26 10:30:00,102.04,102.04,101.55,101.92,14722.0,102.04,102.04,101.55,101.92,14722.0
2024-11-26 11:00:00,101.92,102.28,101.83,102.18,25606.0,101.92,102.28,101.83,102.18,25606.0
2024-11-26 11:30:00,102.17,102.25,101.71,101.71,23656.0,102.17,102.25,101.71,101.71,23656.0
2024-11-26 12:00:00,101.72,101.8,101.46,101.5,35517.0,101.72,101.8,101.46,101.5,35517.0
2024-11-26 12:30:00,101.51,101.73,101.33,101.53,32954.0,101.51,101.73,101.33,101.53,32954.0
2024-11-26 13:00:00,101.52,102.02,101.52,101.72,53763.0,101.52,102.02,101.52,101.72,53763.0
2024-11-26 13:30:00,101.67,102.11,101.6,101.98,52754.0,101.67,102.11,101.6,101.98,52754.0
2024-11-26 14:00:00,101.97,102.02,101.86,101.89,35004.0,101.97,102.02,101.86,101.89,35004.0
2024-11-26 14:30:00,101.88,102.09,101.85,101.85,26770.0,101.88,102.09,101.85,101.85,26770.0
2024-11-26 15:00:00,101.8,102.39,101.8,102.23,38389.0,101.8,102.39,101.8,102.23,38389.0
2024-11-26 15:30:00,102.21,102.76,102.21,102.59,161571.0,102.21,102.76,102.21,102.59,161571.0
2024-11-27 09:30:00,102.02,103.55,101.78,102.79,109460.0,102.02,103.55,101.78,102.79,109460.0
2024-11-27 10:00:00,102.79,102.99,102.37,102.39,34889.0,102.79,102.99,102.37,102.39,34889.0
2024-11-27 10:30:00,102.43,103.5,102.39,103.08,69312.0,102.43,103.5,102.39,103.08,69312.0
2024-11-27 11:00:00,103.16,103.26,102.74,103.09,19884.0,103.16,103.26,102.74,103.09,19884.0
2024-11-27 11:30:00,103.07,103.29,103.04,103.23,16736.0,103.07,103.29,103.04,103.23,16736.0
2024-11-27 12:00:00,103.23,103.33,103.03,103.04,25744.0,103.23,103.33,103.03,103.04,25744.0
2024-11-27 12:30:00,103.0,103.11,102.81,103.03,23494.0,103.0,103.11,102.81,103.03,23494.0
2024-11-27 13:00:00,103.04,103.05,102.83,102.86,13179.0,103.04,103.05,102.83,102.86,13179.0
2024-11-27 13:30:00,102.88,103.12,102.87,102.97,15350.0,102.88,103.12,102.87,102.97,15350.0
2024-11-27 14:00:00,102.97,103.02,102.67,102.69,16096.0,102.97,103.02,102.67,102.69,16096.0
2024-11-27 14:30:00,102.66,103.25,102.66,103.21,32325.0,102.66,103.25,102.66,103.21,32325.0
2024-11-27 15:00:00,103.18,103.24,102.97,103.07,38359.0,103.18,103.24,102.97,103.07,38359.0
2024-11-27 15:30:00,103.07,103.48,103.05,103.4,153935.0,103.07,103.48,103.05,103.4,153935.0
2024-11-29 09:30:00,103.48,104.3,103.34,103.93,34305.0,103.48,104.3,103.34,103.93,34305.0
2024-11-29 10:00:00,103.99,104.37,103.78,104.27,22991.0,103.99,104.37,103.78,104.27,22991.0
2024-11-29 10:30:00,104.31,104.44,103.86,103.96,32003.0,104.31,104.44,103.86,103.96,32003.0
2024-11-29 11:00:00,103.99,104.31,103.84,104.31,19702.0,103.99,104.31,103.84,104.31,19702.0
2024-11-29 11:30:00,104.28,104.3,104.0,104.04,40912.0,104.28,104.3,104.0,104.04,40912.0
2024-11-29 12:00:00,104.03,104.48,104.02,104.41,33887.0,104.03,104.48,104.02,104.41,33887.0
2024-11-29 12:30:00,104.45,104.71,104.25,104.5,138987.0,104.45,104.71,104.25,104.5,138987.0
2024-12-02 09:30:00,104.13,104.77,102.83,103.2,101552.0,104.13,104.77,102.83,103.2,101552.0
2024-12-02 10:00:00,103.19,103.54,102.96,103.45,49522.0,103.19,103.54,102.96,103.45,49522.0
2024-12-02 10:30:00,103.49,103.7,103.39,103.6,43671.0,103.49,103.7,103.39,103.6,43671.0
2024-12-02 11:00:00,103.57,103.79,103.35,103.35,77199.0,103.57,103.79,103.35,103.35,77199.0
2024-12-02 11:30:00,103.39,103.76,103.32,103.73,37205.0,103.39,103.76,103.32,103.73,37205.0
2024-12-02 12:00:00,103.73,103.87,103.64,103.8,20805.0,103.73,103.87,103.64,103.8,20805.0
2024-12-02 12:30:00,103.79,104.11,103.79,104.08,20346.0,103.79,104.11,103.79,104.08,20346.0
2024-12-02 13:00:00,104.11,104.15,103.77,103.8,13838.0,104.11,104.15,103.77,103.8,13838.0
2024-12-02 13:30:00,103.86,103.87,103.61,103.74,16054.0,103.86,103.87,103.61,103.74,16054.0
2024-12-02 14:00:00,103.72,103.79,103.47,103.6,16943.0,103.72,103.79,103.47,103.6,16943.0
2024-12-02 14:30:00,103.6,103.64,103.39,103.44,51816.0,103.6,103.64,103.39,103.44,51816.0
2024-12-02 15:00:00,103.46,103.47,103.15,103.28,46005.0,103.46,103.47,103.15,103.28,46005.0
2024-12-02 15:30:00,103.26,103.3,102.75,103.02,259835.0,103.26,103.3,102.75,103.02,259835.0
2024-12-03 09:30:00,102.74,102.89,101.41,101.45,35416.0,102.74,102.89,101.41,101.45,35416.0
2024-12-03 10:00:00,101.47,102.24,101.39,102.22,54471.0,101.47,102.24,101.39,102.22,54471.0
2024-12-03 10:30:00,102.14,102.71,101.88,102.66,35232.0,102.14,102.71,101.88,102.66,35232.0
2024-12-03 11:00:00,102.62,102.74,102.28,102.52,25232.0,102.62,102.74,102.28,102.52,25232.0
2024-12-03 11:30:00,102.52,102.85,102.46,102.79,44137.0,102.52,102.85,102.46,102.79,44137.0
2024-12-03 12:00:00,102.82,102.99,102.77,102.93,17854.0,102.82,102.99,102.77,102.93,17854.0
2024-12-03 12:30:00,102.92,103.09,102.82,103.09,49708.0,102.92,103.09,102.82,103.09,49708.0
2024-12-03 13:00:00,103.04,103.33,103.04,103.23,20598.0,103.04,103.33,103.04,103.23,20598.0
2024-12-03 13:30:00,103.26,103.63,103.22,103.61,36049.0,103.26,103.63,103.22,103.61,36049.0
2024-12-03 14:00:00,103.62,103.81,103.5,103.65,31967.0,103.62,103.81,103.5,103.65,31967.0
2024-12-03 14:30:00,103.68,104.0,103.56,103.92,60012.0,103.68,104.0,103.56,103.92,60012.0
2024-12-03 15:00:00,103.92,103.99,103.76,103.93,35874.0,103.92,103.99,103.76,103.93,35874.0
2024-12-03 15:30:00,103.94,103.95,103.24,103.3,155489.0,103.94,103.95,103.24,103.3,155489.0
2024-12-04 09:30:00,103.45,104.38,102.8,104.09,71368.0,103.45,104.38,102.8,104.09,71368.0
2024-12-04 10:00:00,104.16,104.31,103.88,104.19,43178.0,104.16,104.31,103.88,104.19,43178.0
2024-12-04 10:30:00,104.21,104.65,104.0,104.55,54592.0,104.21,104.65,104.0,104.55,54592.0
2024-12-04 11:00:00,104.61,105.03,104.56,104.95,34990.0,104.61,105.03,104.56,104.95,34990.0
2024-12-04 11:30:00,104.95,105.53,104.95,105.43,34869.0,104.95,105.53,104.95,105.43,34869.0
2024-12-04 12:00:00,105.47,105.6,105.34,105.52,42716.0,105.47,105.6,105.34,105.52,42716.0
2024-12-04 12:30:00,105.53,105.66,105.24,105.28,61231.0,105.53,105.66,105.24,105.28,61231.0
2024-12-04 13:00:00,105.28,105.34,105.03,105.34,53416.0,105.28,105.34,105.03,105.34,53416.0
2024-12-04 13:30:00,105.35,106.63,105.32,106.2,262733.0,105.35,106.63,105.32,106.2,262733.0
2024-12-04 14:00:00,106.2,106.41,105.81,105.88,138463.0,106.2,106.41,105.81,105.88,138463.0
2024-12-04 14:30:00,105.86,105.93,105.28,105.31,64151.0,105.86,105.93,105.28,105.31,64151.0
2024-12-04 15:00:00,105.31,105.39,105.03,105.14,85263.0,105.31,105.39,105.03,105.14,85263.0
2024-12-04 15:30:00,105.13,105.16,104.77,104.99,117761.0,105.13,105.16,104.77,104.99,117761.0
2024-12-05 09:30:00,103.78,104.47,103.02,104.28,109325.0,103.78,104.47,103.02,104.28,109325.0
2024-12-05 10:00:00,104.4,104.4,103.7,103.93,48896.0,104.4,104.4,103.7,103.93,48896.0
2024-12-05 10:30:00,103.9,104.05,103.38,103.39,39523.0,103.9,104.05,103.38,103.39,39523.0
2024-12-05 11:00:00,103.51,104.14,103.49,104.12,56252.0,103.51,104.14,103.49,104.12,56252.0
2024-12-05 11:30:00,104.04,104.26,103.97,104.19,56976.0,104.04,104.26,103.97,104.19,56976.0
2024-12-05 12:00:00,104.23,104.26,103.73,103.75,35126.0,104.23,104.26,103.73,103.75,35126.0
2024-12-05 12:30:00,103.75,104.03,103.51,103.98,45344.0,103.75,104.03,103.51,103.98,45344.0
2024-12-05 13:00:00,104.0,104.01,103.57,103.65,34760.0,104.0,104.01,103.57,103.65,34760.0
2024-12-05 13:30:00,103.61,103.89,103.55,103.65,62007.0,103.61,103.89,103.55,103.65,62007.0
2024-12-05 14:00:00,103.67,103.92,103.38,103.59,79374.0,103.67,103.92,103.38,103.59,79374.0
2024-12-05 14:30:00,103.59,103.77,103.53,103.65,41086.0,103.59,103.77,103.53,103.65,41086.0
2024-12-05 15:00:00,103.63,103.76,103.39,103.41,43930.0,103.63,103.76,103.39,103.41,43930.0
2024-12-05 15:30:00,103.42,103.64,103.21,103.31,157131.0,103.42,103.64,103.21,103.31,157131.0
2024-12-06 09:30:00,99.39,101.53,97.24,98.95,414399.0,99.39,101.53,97.24,98.95,414399.0
2024-12-06 10:00:00,98.88,100.22,98.67,100.12,338216.0,98.88,100.22,98.67,100.12,338216.0
2024-12-06 10:30:00,100.12,100.46,98.83,98.91,185467.0,100.12,100.46,98.83,98.91,185467.0
2024-12-06 11:00:00,98.85,99.44,98.79,99.25,93473.0,98.85,99.44,98.79,99.25,93473.0
2024-12-06 11:30:00,99.3,99.38,98.7,98.84,96470.0,99.3,99.38,98.7,98.84,96470.0
2024-12-06 12:00:00,98.86,99.49,98.58,98.58,168203.0,98.86,99.49,98.58,98.58,168203.0
2024-12-06 12:30:00,98.46,98.89,98.44,98.78,71953.0,98.46,98.89,98.44,98.78,71953.0
2024-12-06 13:00:00,98.69,99.29,98.64,99.14,116262.0,98.69,99.29,98.64,99.14,116262.0
2024-12-06 13:30:00,99.09,99.2,98.77,98.84,166789.0,99.09,99.2,98.77,98.84,166789.0
2024-12-06 14:00:00,98.84,99.33,98.83,99.09,108488.0,98.84,99.33,98.83,99.09,108488.0
2024-12-06 14:30:00,99.04,99.3,98.93,99.11,106986.0,99.04,99.3,98.93,99.11,106986.0
2024-12-06 15:00:00,99.06,99.13,98.62,98.69,158050.0,99.06,99.13,98.62,98.69,158050.0
2024-12-06 15:30:00,98.69,99.03,98.44,98.78,363887.0,98.69,99.03,98.44,98.78,363887.0
2024-12-09 09:30:00,98.6,99.93,98.6,99.86,84516.0,98.6,99.93,98.6,99.86,84516.0
2024-12-09 10:00:00,99.87,100.37,99.54,99.81,39759.0,99.87,100.37,99.54,99.81,39759.0
2024-12-09 10:30:00,99.79,100.17,99.47,99.48,43111.0,99.79,100.17,99.47,99.48,43111.0
2024-12-09 11:00:00,99.45,99.9,99.26,99.87,51697.0,99.45,99.9,99.26,99.87,51697.0
2024-12-09 11:30:00,99.84,99.96,99.59,99.88,44100.0,99.84,99.96,99.59,99.88,44100.0
2024-12-09 12:00:00,99.85,100.15,99.69,99.99,83196.0,99.85,100.15,99.69,99.99,83196.0
2024-12-09 12:30:00,99.9,100.26,99.75,100.07,33498.0,99.9,100.26,99.75,100.07,33498.0
2024-12-09 13:00:00,99.95,100.02,99.82,99.9,24707.0,99.95,100.02,99.82,99.9,24707.0
2024-12-09 13:30:00,99.9,99.98,99.67,99.73,40001.0,99.9,99.98,99.67,99.73,40001.0
2024-12-09 14:00:00,99.78,100.05,99.63,99.88,28559.0,99.78,100.05,99.63,99.88,28559.0
2024-12-09 14:30:00,99.88,99.9,99.56,99.73,36691.0,99.88,99.9,99.56,99.73,36691.0
2024-12-09 15:00:00,99.69,99.83,99.55,99.55,33720.0,99.69,99.83,99.55,99.55,33720.0
2024-12-09 15:30:00,99.55,99.67,99.17,99.25,175491.0,99.55,99.67,99.17,99.25,175491.0
2024-12-10 09:30:00,99.6,99.6,97.87,98.47,28216.0,99.6,99.6,97.87,98.47,28216.0
2024-12-10 10:00:00,98.44,98.49,98.04,98.46,36528.0,98.44,98.49,98.04,98.46,36528.0
2024-12-10 10:30:00,98.55,98.79,98.34,98.74,43450.0,98.55,98.79,98.34,98.74,43450.0
2024-12-10 11:00:00,98.79,98.93,98.55,98.93,26962.0,98.79,98.93,98.55,98.93,26962.0
2024-12-10 11:30:00,98.93,99.11,98.7,98.78,24763.0,98.93,99.11,98.7,98.78,24763.0
2024-12-10 12:00:00,98.77,99.17,98.73,99.12,28700.0,98.77,99.17,98.73,99.12,28700.0
2024-12-10 12:30:00,99.07,99.49,99.07,99.49,43606.0,99.07,99.49,99.07,99.49,43606.0
2024-12-10 13:00:00,99.5,99.53,99.13,99.3,12062.0,99.5,99.53,99.13,99.3,12062.0
2024-12-10 13:30:00,99.31,99.44,99.21,99.41,18993.0,99.31,99.44,99.21,99.41,18993.0
2024-12-10 14:00:00,99.43,99.59,99.3,99.48,26904.0,99.43,99.59,99.3,99.48,26904.0
2024-12-10 14:30:00,99.45,99.89,99.45,99.87,27376.0,99.45,99.89,99.45,99.87,27376.0
2024-12-10 15:00:00,99.86,100.08,99.4,99.47,66062.0,99.86,100.08,99.4,99.47,66062.0
2024-12-10 15:30:00,99.43,99.54,99.03,99.08,180421.0,99.43,99.54,99.03,99.08,180421.0
2024-12-11 09:30:00,99.35,100.47,99.16,99.17,39388.0,99.35,100.47,99.16,99.17,39388.0
2024-12-11 10:00:00,99.18,99.38,98.93,99.01,26624.0,99.18,99.38,98.93,99.01,26624.0
2024-12-11 10:30:00,99.0,99.17,98.63,98.98,24859.0,99.0,99.17,98.63,98.98,24859.0
2024-12-11 11:00:00,98.98,99.03,98.58,98.86,35763.0,98.98,99.03,98.58,98.86,35763.0
2024-12-11 11:30:00,98.79,99.18,98.79,99.17,12859.0,98.79,99.18,98.79,99.17,12859.0
2024-12-11 12:00:00,99.16,99.22,99.07,99.19,25010.0,99.16,99.22,99.07,99.19,25010.0
2024-12-11 12:30:00,99.16,99.24,99.06,99.18,21002.0,99.16,99.24,99.06,99.18,21002.0
2024-12-11 13:00:00,99.14,99.33,99.14,99.3,14976.0,99.14,99.33,99.14,99.3,14976.0
2024-12-11 13:30:00,99.29,99.29,99.14,99.19,21060.0,99.29,99.29,99.14,99.19,21060.0
2024-12-11 14:00:00,99.15,99.23,99.03,99.07,31901.0,99.15,99.23,99.03,99.07,31901.0
2024-12-11 14:30:00,99.03,99.16,98.84,99.16,39014.0,99.03,99.16,98.84,99.16,39014.0
2024-12-11 15:00:00,99.17,99.34,98.97,99.32,26576.0,99.17,99.34,98.97,99.32,26576.0
2024-12-11 15:30:00,99.3,99.61,99.07,99.3,204626.0,99.3,99.61,99.07,99.3,204626.0
2024-12-12 09:30:00,99.41,99.41,98.46,98.99,112910.0,99.41,99.41,98.46,98.99,112910.0
2024-12-12 10:00:00,99.01,99.08,98.26,98.33,57963.0,99.01,99.08,98.26,98.33,57963.0
2024-12-12 10:30:00,98.36,98.59,98.26,98.5,85525.0,98.36,98.59,98.26,98.5,85525.0
2024-12-12 11:00:00,98.5,98.9,98.41,98.79,46275.0,98.5,98.9,98.41,98.79,46275.0
2024-12-12 11:30:00,98.82,98.82,97.71,97.71,49199.0,98.82,98.82,97.71,97.71,49199.0
2024-12-12 12:00:00,97.74,97.74,97.43,97.72,62143.0,97.74,97.74,97.43,97.72,62143.0
2024-12-12 12:30:00,97.72,97.79,97.47,97.66,38177.0,97.72,97.79,97.47,97.66,38177.0
2024-12-12 13:00:00,97.7,97.82,97.41,97.43,46692.0,97.7,97.82,97.41,97.43,46692.0
2024-12-12 13:30:00,97.4,97.59,97.37,97.46,32074.0,97.4,97.59,97.37,97.46,32074.0
2024-12-12 14:00:00,97.43,97.48,97.18,97.18,43419.0,97.43,97.48,97.18,97.18,43419.0
2024-12-12 14:30:00,97.18,97.31,97.03,97.11,58749.0,97.18,97.31,97.03,97.11,58749.0
2024-12-12 15:00:00,97.08,97.5,96.87,97.36,127586.0,97.08,97.5,96.87,97.36,127586.0
2024-12-12 15:30:00,97.36,97.37,96.63,96.69,212612.0,97.36,97.37,96.63,96.69,212612.0
2024-12-13 09:30:00,96.41,96.73,95.66,95.85,53050.0,96.41,96.73,95.66,95.85,53050.0
2024-12-13 10:00:00,96.01,96.01,95.2,95.49,20038.0,96.01,96.01,95.2,95.49,20038.0
2024-12-13 10:30:00,95.59,95.68,95.25,95.68,45207.0,95.59,95.68,95.25,95.68,45207.0
2024-12-13 11:00:00,95.68,95.94,95.62,95.89,35771.0,95.68,95.94,95.62,95.89,35771.0
2024-12-13 11:30:00,95.89,96.16,95.82,95.95,42535.0,95.89,96.16,95.82,95.95,42535.0
2024-12-13 12:00:00,95.97,96.07,95.46,95.61,26040.0,95.97,96.07,95.46,95.61,26040.0
2024-12-13 12:30:00,95.63,95.68,95.3,95.3,28649.0,95.63,95.68,95.3,95.3,28649.0
2024-12-13 13:00:00,95.3,95.43,95.11,95.11,34096.0,95.3,95.43,95.11,95.11,34096.0
2024-12-13 13:30:00,95.16,95.23,94.92,94.92,65733.0,95.16,95.23,94.92,94.92,65733.0
2024-12-13 14:00:00,94.94,95.32,94.88,95.25,33620.0,94.94,95.32,94.88,95.25,33620.0
2024-12-13 14:30:00,95.23,95.34,95.12,95.28,25748.0,95.23,95.34,95.12,95.28,25748.0
2024-12-13 15:00:00,95.3,95.39,94.95,94.98,53396.0,95.3,95.39,94.95,94.98,53396.0
2024-12-13 15:30:00,94.98,95.15,94.78,94.8,251182.0,94.98,95.15,94.78,94.8,251182.0
2024-12-16 09:30:00,94.76,95.07,94.15,95.04,80307.0,94.76,95.07,94.15,95.04,80307.0
2024-12-16 10:00:00,95.1,95.26,94.89,95.12,15623.0,95.1,95.26,94.89,95.12,15623.0
2024-12-16 10:30:00,95.13,96.14,95.11,96.08,43526.0,95.13,96.14,95.11,96.08,43526.0
2024-12-16 11:00:00,95.95,96.02,95.54,95.83,58088.0,95.95,96.02,95.54,95.83,58088.0
2024-12-16 11:30:00,95.83,95.9,95.0,95.04,46852.0,95.83,95.9,95.0,95.04,46852.0
2024-12-16 12:00:00,95.04,95.21,94.98,95.0,31304.0,95.04,95.21,94.98,95.0,31304.0
2024-12-16 12:30:00,95.0,95.25,94.98,95.22,131280.0,95.0,95.25,94.98,95.22,131280.0
2024-12-16 13:00:00,95.22,95.22,94.9,94.91,53789.0,95.22,95.22,94.9,94.91,53789.0
2024-12-16 13:30:00,94.94,95.21,94.87,95.15,49336.0,94.94,95.21,94.87,95.15,49336.0
2024-12-16 14:00:00,95.11,95.16,94.82,94.88,53742.0,95.11,95.16,94.82,94.88,53742.0
2024-12-16 14:30:00,94.85,94.9,94.55,94.84,71049.0,94.85,94.9,94.55,94.84,71049.0
2024-12-16 15:00:00,94.86,94.87,94.62,94.63,74669.0,94.86,94.87,94.62,94.63,74669.0
2024-12-16 15:30:00,94.64,94.78,93.85,94.02,241751.0,94.64,94.78,93.85,94.02,241751.0
2024-12-17 09:30:00,93.72,96.09,93.72,94.48,139752.0,93.72,96.09,93.72,94.48,139752.0
2024-12-17 10:00:00,94.42,94.63,93.91,94.29,35441.0,94.42,94.63,93.91,94.29,35441.0
2024-12-17 10:30:00,94.23,94.46,93.76,93.84,40948.0,94.23,94.46,93.76,93.84,40948.0
2024-12-17 11:00:00,93.83,93.83,93.42,93.75,63637.0,93.83,93.83,93.42,93.75,63637.0
2024-12-17 11:30:00,93.79,94.37,93.76,94.26,43650.0,93.79,94.37,93.76,94.26,43650.0
2024-12-17 12:00:00,94.32,94.56,94.28,94.33,26261.0,94.32,94.56,94.28,94.33,26261.0
2024-12-17 12:30:00,94.4,94.6,94.3,94.6,17281.0,94.4,94.6,94.3,94.6,17281.0
2024-12-17 13:00:00,94.62,95.12,94.6,94.91,27244.0,94.62,95.12,94.6,94.91,27244.0
2024-12-17 13:30:00,94.93,95.19,94.82,95.18,46866.0,94.93,95.19,94.82,95.18,46866.0
2024-12-17 14:00:00,95.2,95.27,94.85,94.94,41764.0,95.2,95.27,94.85,94.94,41764.0
2024-12-17 14:30:00,94.93,94.93,94.7,94.87,106030.0,94.93,94.93,94.7,94.87,106030.0
2024-12-17 15:00:00,94.88,95.08,94.27,94.27,63633.0,94.88,95.08,94.27,94.27,63633.0
2024-12-17 15:30:00,94.26,94.74,94.22,94.48,253362.0,94.26,94.74,94.22,94.48,253362.0
2024-12-18 09:30:00,94.43,94.66,93.73,94.13,28208.0,94.43,94.66,93.73,94.13,28208.0
2024-12-18 10:00:00,94.11,94.67,94.1,94.57,21259.0,94.11,94.67,94.1,94.57,21259.0
2024-12-18 10:30:00,94.62,94.92,94.51,94.72,35939.0,94.62,94.92,94.51,94.72,35939.0
2024-12-18 11:00:00,94.68,94.72,94.18,94.62,25069.0,94.68,94.72,94.18,94.62,25069.0
2024-12-18 11:30:00,94.52,94.62,94.21,94.22,17392.0,94.52,94.62,94.21,94.22,17392.0
2024-12-18 12:00:00,94.27,94.59,94.27,94.39,20723.0,94.27,94.59,94.27,94.39,20723.0
2024-12-18 12:30:00,94.35,94.42,94.05,94.22,29459.0,94.35,94.42,94.05,94.22,29459.0
2024-12-18 13:00:00,94.22,94.5,94.21,94.48,36779.0,94.22,94.5,94.21,94.48,36779.0
2024-12-18 13:30:00,94.48,94.55,94.43,94.5,18997.0,94.48,94.55,94.43,94.5,18997.0
2024-12-18 14:00:00,94.47,94.49,93.69,93.86,84294.0,94.47,94.49,93.69,93.86,84294.0
2024-12-18 14:30:00,93.86,93.89,93.02,93.07,74913.0,93.86,93.89,93.02,93.07,74913.0
2024-12-18 15:00:00,93.07,93.8,93.07,93.43,99286.0,93.07,93.8,93.07,93.43,99286.0
2024-12-18 15:30:00,93.43,93.6,92.27,92.32,278351.0,93.43,93.6,92.27,92.32,278351.0
2024-12-19 09:30:00,92.35,92.72,91.72,92.1,108182.0,92.35,92.72,91.72,92.1,108182.0
2024-12-19 10:00:00,92.09,92.09,91.44,91.48,59762.0,92.09,92.09,91.44,91.48,59762.0
2024-12-19 10:30:00,91.42,92.09,91.34,91.73,48110.0,91.42,92.09,91.34,91.73,48110.0
2024-12-19 11:00:00,91.7,91.85,91.22,91.79,32262.0,91.7,91.85,91.22,91.79,32262.0
2024-12-19 11:30:00,91.73,92.02,91.59,91.78,25086.0,91.73,92.02,91.59,91.78,25086.0
2024-12-19 12:00:00,91.83,91.88,91.68,91.79,16143.0,91.83,91.88,91.68,91.79,16143.0
2024-12-19 12:30:00,91.79,91.87,91.64,91.72,20089.0,91.79,91.87,91.64,91.72,20089.0
2024-12-19 13:00:00,91.72,91.99,91.59,91.97,23014.0,91.72,91.99,91.59,91.97,23014.0
2024-12-19 13:30:00,91.97,92.1,91.89,91.93,25600.0,91.97,92.1,91.89,91.93,25600.0
2024-12-19 14:00:00,91.97,92.09,91.69,91.99,23605.0,91.97,92.09,91.69,91.99,23605.0
2024-12-19 14:30:00,91.96,92.26,91.89,91.94,46689.0,91.96,92.26,91.89,91.94,46689.0
2024-12-19 15:00:00,91.88,92.09,91.63,92.02,42582.0,91.88,92.09,91.63,92.02,42582.0
2024-12-19 15:30:00,92.02,92.09,91.75,91.86,204376.0,92.02,92.09,91.75,91.86,204376.0
2024-12-20 09:30:00,92.24,93.61,92.24,93.01,178289.0,92.24,93.61,92.24,93.01,178289.0
2024-12-20 10:00:00,92.97,93.58,92.94,93.52,51439.0,92.97,93.58,92.94,93.52,51439.0
2024-12-20 10:30:00,93.48,93.9,93.48,93.66,34499.0,93.48,93.9,93.48,93.66,34499.0
2024-12-20 11:00:00,93.66,94.51,93.62,94.37,42531.0,93.66,94.51,93.62,94.37,42531.0
2024-12-20 11:30:00,94.39,94.63,94.28,94.45,52162.0,94.39,94.63,94.28,94.45,52162.0
2024-12-20 12:00:00,94.4,94.71,94.32,94.57,28632.0,94.4,94.71,94.32,94.57,28632.0
2024-12-20 12:30:00,94.55,94.55,94.22,94.37,20312.0,94.55,94.55,94.22,94.37,20312.0
2024-12-20 13:00:00,94.37,94.43,94.18,94.19,24473.0,94.37,94.43,94.18,94.19,24473.0
2024-12-20 13:30:00,94.2,94.26,93.92,93.98,51054.0,94.2,94.26,93.92,93.98,51054.0
2024-12-20 14:00:00,93.98,94.06,93.62,93.83,28112.0,93.98,94.06,93.62,93.83,28112.0
2024-12-20 14:30:00,93.81,94.05,93.3,93.3,34309.0,93.81,94.05,93.3,93.3,34309.0
2024-12-20 15:00:00,93.32,93.44,93.14,93.33,24185.0,93.32,93.44,93.14,93.33,24185.0
2024-12-20 15:30:00,93.33,93.74,92.96,93.45,264777.0,93.33,93.74,92.96,93.45,264777.0
2024-12-23 09:30:00,93.06,93.44,92.72,92.97,35569.0,93.06,93.44,92.72,92.97,35569.0
2024-12-23 10:00:00,92.98,93.04,92.36,92.59,23217.0,92.98,93.04,92.36,92.59,23217.0
2024-12-23 10:30:00,92.51,92.6,92.13,92.18,16308.0,92.51,92.6,92.13,92.18,16308.0
2024-12-23 11:00:00,92.18,92.6,92.16,92.46,25689.0,92.18,92.6,92.16,92.46,25689.0
2024-12-23 11:30:00,92.45,92.45,92.15,92.25,23083.0,92.45,92.45,92.15,92.25,23083.0
2024-12-23 12:00:00,92.3,92.38,91.96,92.11,19498.0,92.3,92.38,91.96,92.11,19498.0
2024-12-23 12:30:00,92.04,92.25,91.93,92.23,12491.0,92.04,92.25,91.93,92.23,12491.0
2024-12-23 13:00:00,92.19,92.5,92.19,92.5,9586.0,92.19,92.5,92.19,92.5,9586.0
2024-12-23 13:30:00,92.48,92.5,92.23,92.35,20071.0,92.48,92.5,92.23,92.35,20071.0
2024-12-23 14:00:00,92.35,92.53,92.35,92.44,13576.0,92.35,92.53,92.35,92.44,13576.0
2024-12-23 14:30:00,92.41,92.41,92.08,92.09,31109.0,92.41,92.41,92.08,92.09,31109.0
2024-12-23 15:00:00,92.11,92.28,91.91,92.26,69544.0,92.11,92.28,91.91,92.26,69544.0
2024-12-23 15:30:00,92.24,92.79,92.22,92.49,159274.0,92.24,92.79,92.22,92.49,159274.0
2024-12-24 09:30:00,92.2,92.53,91.7,92.07,31619.0,92.2,92.53,91.7,92.07,31619.0
2024-12-24 10:00:00,92.11,92.19,91.39,91.46,25721.0,92.11,92.19,91.39,91.46,25721.0
2024-12-24 10:30:00,91.51,92.07,91.44,92.01,60010.0,91.51,92.07,91.44,92.01,60010.0
2024-12-24 11:00:00,92.06,92.23,91.98,92.03,15702.0,92.06,92.23,91.98,92.03,15702.0
2024-12-24 11:30:00,92.01,92.27,91.93,92.07,18512.0,92.01,92.27,91.93,92.07,18512.0
2024-12-24 12:00:00,92.06,92.48,91.99,92.24,17877.0,92.06,92.48,91.99,92.24,17877.0
2024-12-24 12:30:00,92.21,92.8,92.08,92.8,60364.0,92.21,92.8,92.08,92.8,60364.0
2024-12-26 09:30:00,92.26,92.53,91.93,92.4,14092.0,92.26,92.53,91.93,92.4,14092.0
2024-12-26 10:00:00,92.4,92.59,92.16,92.16,15095.0,92.4,92.59,92.16,92.16,15095.0
2024-12-26 10:30:00,92.15,92.4,92.06,92.35,37563.0,92.15,92.4,92.06,92.35,37563.0
2024-12-26 11:00:00,92.35,92.47,92.3,92.39,16176.0,92.35,92.47,92.3,92.39,16176.0
2024-12-26 11:30:00,92.35,92.58,92.29,92.43,16007.0,92.35,92.58,92.29,92.43,16007.0
2024-12-26 12:00:00,92.44,92.49,92.22,92.26,16303.0,92.44,92.49,92.22,92.26,16303.0
2024-12-26 12:30:00,92.25,92.47,92.22,92.32,13094.0,92.25,92.47,92.22,92.32,13094.0
2024-12-26 13:00:00,92.29,92.4,92.17,92.32,9604.0,92.29,92.4,92.17,92.32,9604.0
2024-12-26 13:30:00,92.37,92.45,92.25,92.42,9706.0,92.37,92.45,92.25,92.42,9706.0
2024-12-26 14:00:00,92.43,92.43,92.23,92.23,6774.0,92.43,92.43,92.23,92.23,6774.0
2024-12-26 14:30:00,92.31,92.45,92.28,92.42,12797.0,92.31,92.45,92.28,92.42,12797.0
2024-12-26 15:00:00,92.35,92.45,92.32,92.43,12704.0,92.35,92.45,92.32,92.43,12704.0
2024-12-26 15:30:00,92.38,92.69,92.3,92.61,108152.0,92.38,92.69,92.3,92.61,108152.0
2024-12-27 09:30:00,91.85,92.81,91.69,92.57,19870.0,91.85,92.81,91.69,92.57,19870.0
2024-12-27 10:00:00,92.69,92.7,92.39,92.43,20707.0,92.69,92.7,92.39,92.43,20707.0
2024-12-27 10:30:00,92.44,92.79,92.31,92.64,29379.0,92.44,92.79,92.31,92.64,29379.0
2024-12-27 11:00:00,92.59,92.59,92.16,92.23,11849.0,92.59,92.59,92.16,92.23,11849.0
2024-12-27 11:30:00,92.2,92.29,91.89,92.13,46308.0,92.2,92.29,91.89,92.13,46308.0
2024-12-27 12:00:00,92.08,92.13,91.81,91.81,18061.0,92.08,92.13,91.81,91.81,18061.0
2024-12-27 12:30:00,91.86,91.92,91.77,91.8,10488.0,91.86,91.92,91.77,91.8,10488.0
2024-12-27 13:00:00,91.83,91.94,91.76,91.85,20875.0,91.83,91.94,91.76,91.85,20875.0
2024-12-27 13:30:00,91.85,92.17,91.85,92.17,9222.0,91.85,92.17,91.85,92.17,9222.0
2024-12-27 14:00:00,92.14,92.31,92.1,92.18,9862.0,92.14,92.31,92.1,92.18,9862.0
2024-12-27 14:30:00,92.19,92.41,92.15,92.39,16883.0,92.19,92.41,92.15,92.39,16883.0
2024-12-27 15:00:00,92.35,92.35,92.09,92.15,18993.0,92.35,92.35,92.09,92.15,18993.0
2024-12-27 15:30:00,92.15,92.46,92.03,92.37,69433.0,92.15,92.46,92.03,92.37,69433.0
2024-12-30 09:30:00,92.21,92.96,91.06,91.49,38963.0,92.21,92.96,91.06,91.49,38963.0
2024-12-30 10:00:00,91.49,91.68,91.21,91.39,24725.0,91.49,91.68,91.21,91.39,24725.0
2024-12-30 10:30:00,91.35,91.61,91.33,91.55,37356.0,91.35,91.61,91.33,91.55,37356.0
2024-12-30 11:00:00,91.55,91.75,91.47,91.65,10982.0,91.55,91.75,91.47,91.65,10982.0
2024-12-30 11:30:00,91.72,91.85,91.57,91.7,10276.0,91.72,91.85,91.57,91.7,10276.0
2024-12-30 12:00:00,91.66,91.95,91.63,91.94,14939.0,91.66,91.95,91.63,91.94,14939.0
2024-12-30 12:30:00,91.91,91.91,91.54,91.74,26345.0,91.91,91.91,91.54,91.74,26345.0
2024-12-30 13:00:00,91.68,91.78,91.53,91.68,19171.0,91.68,91.78,91.53,91.68,19171.0
2024-12-30 13:30:00,91.63,91.79,91.59,91.79,11540.0,91.63,91.79,91.59,91.79,11540.0
2024-12-30 14:00:00,91.81,91.84,91.4,91.46,17839.0,91.81,91.84,91.4,91.46,17839.0
2024-12-30 14:30:00,91.51,91.57,91.37,91.56,17058.0,91.51,91.57,91.37,91.56,17058.0
2024-12-30 15:00:00,91.52,91.73,91.46,91.57,24467.0,91.52,91.73,91.46,91.57,24467.0
2024-12-30 15:30:00,91.58,91.67,91.38,91.38,103118.0,91.58,91.67,91.38,91.38,103118.0
2024-12-31 09:30:00,91.54,92.22,91.23,92.01,14748.0,91.54,92.22,91.23,92.01,14748.0
2024-12-31 10:00:00,92.12,92.57,92.01,92.42,14297.0,92.12,92.57,92.01,92.42,14297.0
2024-12-31 10:30:00,92.37,92.52,92.24,92.39,12025.0,92.37,92.52,92.24,92.39,12025.0
2024-12-31 11:00:00,92.39,92.43,92.1,92.1,11747.0,92.39,92.43,92.1,92.1,11747.0
2024-12-31 11:30:00,92.08,92.11,91.82,91.9,9788.0,92.08,92.11,91.82,91.9,9788.0
2024-12-31 12:00:00,91.89,92.11,91.81,92.06,38372.0,91.89,92.11,91.81,92.06,38372.0
2024-12-31 12:30:00,92.04,92.28,91.86,92.26,53579.0,92.04,92.28,91.86,92.26,53579.0
2024-12-31 13:00:00,92.28,92.29,91.8,91.88,30325.0,92.28,92.29,91.8,91.88,30325.0
2024-12-31 13:30:00,91.89,92.2,91.89,91.93,11396.0,91.89,92.2,91.89,91.93,11396.0
2024-12-31 14:00:00,91.95,92.1,91.85,91.94,9972.0,91.95,92.1,91.85,91.94,9972.0
2024-12-31 14:30:00,91.9,92.13,91.81,92.1,21505.0,91.9,92.13,91.81,92.1,21505.0
2024-12-31 15:00:00,92.11,92.15,91.89,92.01,20517.0,92.11,92.15,91.89,92.01,20517.0
2024-12-31 15:30:00,91.98,92.05,91.72,91.93,109763.0,91.98,92.05,91.72,91.93,109763.0
2025-01-02 09:30:00,92.41,92.62,91.92,91.97,62714.0,92.41,92.62,91.92,91.97,62714.0
2025-01-02 10:00:00,92.02,92.26,91.81,92.05,28786.0,92.02,92.26,91.81,92.05,28786.0
2025-01-02 10:30:00,91.97,92.05,91.74,91.94,59720.0,91.97,92.05,91.74,91.94,59720.0
2025-01-02 11:00:00,92.0,92.0,91.27,91.36,53545.0,92.0,92.0,91.27,91.36,53545.0
2025-01-02 11:30:00,91.34,91.56,91.25,91.35,20508.0,91.34,91.56,91.25,91.35,20508.0
2025-01-02 12:00:00,91.38,91.49,91.17,91.25,15668.0,91.38,91.49,91.17,91.25,15668.0
2025-01-02 12:30:00,91.17,91.22,90.82,91.12,11045.0,91.17,91.22,90.82,91.12,11045.0
2025-01-02 13:00:00,91.09,91.15,90.7,90.8,11234.0,91.09,91.15,90.7,90.8,11234.0
2025-01-02 13:30:00,90.74,90.86,90.58,90.7,18662.0,90.74,90.86,90.58,90.7,18662.0
2025-01-02 14:00:00,90.74,90.76,90.53,90.76,14080.0,90.74,90.76,90.53,90.76,14080.0
2025-01-02 14:30:00,90.71,90.72,90.43,90.43,15847.0,90.71,90.72,90.43,90.43,15847.0
2025-01-02 15:00:00,90.5,90.81,90.49,90.55,18161.0,90.5,90.81,90.49,90.55,18161.0
2025-01-02 15:30:00,90.54,90.67,90.36,90.58,127404.0,90.54,90.67,90.36,90.58,127404.0
2025-01-03 09:30:00,90.69,91.39,90.43,90.85,40441.0,90.69,91.39,90.43,90.85,40441.0
2025-01-03 10:00:00,90.87,91.42,90.77,91.4,20492.0,90.87,91.42,90.77,91.4,20492.0
2025-01-03 10:30:00,91.43,91.55,91.33,91.43,11131.0,91.43,91.55,91.33,91.43,11131.0
2025-01-03 11:00:00,91.4,91.4,91.13,91.33,14027.0,91.4,91.4,91.13,91.33,14027.0
2025-01-03 11:30:00,91.28,91.64,91.28,91.47,22260.0,91.28,91.64,91.28,91.47,22260.0
2025-01-03 12:00:00,91.43,91.65,91.43,91.55,7323.0,91.43,91.65,91.43,91.55,7323.0
2025-01-03 12:30:00,91.51,91.57,91.4,91.55,5468.0,91.51,91.57,91.4,91.55,5468.0
2025-01-03 13:00:00,91.53,91.79,91.5,91.77,8346.0,91.53,91.79,91.5,91.77,8346.0
2025-01-03 13:30:00,91.8,91.8,91.59,91.67,11541.0,91.8,91.8,91.59,91.67,11541.0
2025-01-03 14:00:00,91.65,91.86,91.63,91.81,10746.0,91.65,91.86,91.63,91.81,10746.0
2025-01-03 14:30:00,91.8,91.89,91.76,91.86,10270.0,91.8,91.89,91.76,91.86,10270.0
2025-01-03 15:00:00,91.86,91.91,91.72,91.79,13688.0,91.86,91.91,91.72,91.79,13688.0
2025-01-03 15:30:00,91.79,91.89,91.6,91.73,83575.0,91.79,91.89,91.6,91.73,83575.0
2025-01-06 09:30:00,91.79,93.09,91.74,92.98,70637.0,91.79,93.09,91.74,92.98,70637.0
2025-01-06 10:00:00,92.86,93.08,92.27,92.27,32255.0,92.86,93.08,92.27,92.27,32255.0
2025-01-06 10:30:00,92.3,92.82,92.28,92.82,14555.0,92.3,92.82,92.28,92.82,14555.0
2025-01-06 11:00:00,92.79,93.0,92.4,92.78,24965.0,92.79,93.0,92.4,92.78,24965.0
2025-01-06 11:30:00,92.77,93.36,92.77,93.31,24816.0,92.77,93.36,92.77,93.31,24816.0
2025-01-06 12:00:00,93.34,93.38,92.98,92.99,17219.0,93.34,93.38,92.98,92.99,17219.0
2025-01-06 12:30:00,92.99,93.18,92.88,92.94,22335.0,92.99,93.18,92.88,92.94,22335.0
2025-01-06 13:00:00,92.94,93.01,92.84,92.84,22913.0,92.94,93.01,92.84,92.84,22913.0
2025-01-06 13:30:00,92.83,92.94,92.7,92.79,19102.0,92.83,92.94,92.7,92.79,19102.0
2025-01-06 14:00:00,92.77,92.77,92.53,92.58,14841.0,92.77,92.77,92.53,92.58,14841.0
2025-01-06 14:30:00,92.57,92.59,92.35,92.45,19688.0,92.57,92.59,92.35,92.45,19688.0
2025-01-06 15:00:00,92.44,92.76,92.29,92.7,45541.0,92.44,92.76,92.29,92.7,45541.0
2025-01-06 15:30:00,92.66,93.11,92.59,93.03,293360.0,92.66,93.11,92.59,93.03,293360.0
2025-01-07 09:30:00,92.97,94.69,92.86,94.69,46098.0,92.97,94.69,92.86,94.69,46098.0
2025-01-07 10:00:00,94.64,94.85,93.79,94.07,46963.0,94.64,94.85,93.79,94.07,46963.0
2025-01-07 10:30:00,94.06,94.16,93.65,93.88,69667.0,94.06,94.16,93.65,93.88,69667.0
2025-01-07 11:00:00,93.92,94.01,93.0,93.29,29904.0,93.92,94.01,93.0,93.29,29904.0
2025-01-07 11:30:00,93.29,93.54,93.08,93.36,37399.0,93.29,93.54,93.08,93.36,37399.0
2025-01-07 12:00:00,93.4,93.42,93.14,93.2,13487.0,93.4,93.42,93.14,93.2,13487.0
2025-01-07 12:30:00,93.26,93.26,93.01,93.12,18101.0,93.26,93.26,93.01,93.12,18101.0
2025-01-07 13:00:00,93.07,93.16,92.87,93.02,41774.0,93.07,93.16,92.87,93.02,41774.0
2025-01-07 13:30:00,93.04,93.11,92.97,93.01,13615.0,93.04,93.11,92.97,93.01,13615.0
2025-01-07 14:00:00,93.01,93.27,92.9,93.14,20554.0,93.01,93.27,92.9,93.14,20554.0
2025-01-07 14:30:00,93.14,93.14,92.85,92.89,24105.0,93.14,93.14,92.85,92.89,24105.0
2025-01-07 15:00:00,92.88,92.94,92.5,92.51,33724.0,92.88,92.94,92.5,92.51,33724.0
2025-01-07 15:30:00,92.53,92.78,92.34,92.69,125674.0,92.53,92.78,92.34,92.69,125674.0
2025-01-08 09:30:00,92.36,92.61,91.41,91.72,87754.0,92.36,92.61,91.41,91.72,87754.0
2025-01-08 10:00:00,91.68,92.19,91.6,91.67,24879.0,91.68,92.19,91.6,91.67,24879.0
2025-01-08 10:30:00,91.67,92.09,91.64,92.09,14101.0,91.67,92.09,91.64,92.09,14101.0
2025-01-08 11:00:00,92.1,92.19,91.98,92.05,11576.0,92.1,92.19,91.98,92.05,11576.0
2025-01-08 11:30:00,92.12,92.26,91.9,92.24,15581.0,92.12,92.26,91.9,92.24,15581.0
2025-01-08 12:00:00,92.24,92.24,91.76,91.9,14778.0,92.24,92.24,91.76,91.9,14778.0
2025-01-08 12:30:00,91.86,91.98,91.72,91.73,16834.0,91.86,91.98,91.72,91.73,16834.0
2025-01-08 13:00:00,91.72,92.0,91.72,91.88,15923.0,91.72,92.0,91.72,91.88,15923.0
2025-01-08 13:30:00,91.89,92.05,91.63,91.63,13839.0,91.89,92.05,91.63,91.63,13839.0
2025-01-08 14:00:00,91.64,92.25,91.64,92.18,19865.0,91.64,92.25,91.64,92.18,19865.0
2025-01-08 14:30:00,92.19,92.21,91.96,92.19,33774.0,92.19,92.21,91.96,92.19,33774.0
2025-01-08 15:00:00,92.19,92.33,92.13,92.32,18901.0,92.19,92.33,92.13,92.32,18901.0
2025-01-08 15:30:00,92.32,92.32,91.83,91.86,217541.0,92.32,92.32,91.83,91.86,217541.0
2025-01-10 09:30:00,90.77,91.71,90.12,90.75,158357.0,90.77,91.71,90.12,90.75,158357.0
2025-01-10 10:00:00,90.75,90.78,89.6,89.63,110835.0,90.75,90.78,89.6,89.63,110835.0
2025-01-10 10:30:00,89.68,90.38,89.61,90.34,310983.0,89.68,90.38,89.61,90.34,310983.0
2025-01-10 11:00:00,90.34,90.35,90.0,90.09,36392.0,90.34,90.35,90.0,90.09,36392.0
2025-01-10 11:30:00,90.06,90.06,89.81,90.01,81429.0,90.06,90.06,89.81,90.01,81429.0
2025-01-10 12:00:00,90.01,90.22,89.69,90.03,50045.0,90.01,90.22,89.69,90.03,50045.0
2025-01-10 12:30:00,90.03,90.03,89.53,89.77,88465.0,90.03,90.03,89.53,89.77,88465.0
2025-01-10 13:00:00,89.73,89.93,89.58,89.88,40866.0,89.73,89.93,89.58,89.88,40866.0
2025-01-10 13:30:00,89.88,90.09,89.81,90.01,34637.0,89.88,90.09,89.81,90.01,34637.0
2025-01-10 14:00:00,89.98,90.07,89.83,90.01,35191.0,89.98,90.07,89.83,90.01,35191.0
2025-01-10 14:30:00,90.01,90.01,89.5,89.62,37743.0,90.01,90.01,89.5,89.62,37743.0
2025-01-10 15:00:00,89.63,89.91,89.43,89.86,59652.0,89.63,89.91,89.43,89.86,59652.0
2025-01-10 15:30:00,89.86,90.35,89.7,90.31,170837.0,89.86,90.35,89.7,90.31,170837.0
2025-01-13 09:30:00,90.18,90.6,89.06,90.59,251773.0,90.18,90.6,89.06,90.59,251773.0
2025-01-13 10:00:00,90.59,91.26,90.39,90.64,50999.0,90.59,91.26,90.39,90.64,50999.0
2025-01-13 10:30:00,90.78,91.06,90.59,91.02,69099.0,90.78,91.06,90.59,91.02,69099.0
2025-01-13 11:00:00,90.97,91.02,90.43,90.49,90434.0,90.97,91.02,90.43,90.49,90434.0
2025-01-13 11:30:00,90.4,90.71,90.4,90.44,90061.0,90.4,90.71,90.4,90.44,90061.0
2025-01-13 12:00:00,90.48,90.95,90.48,90.82,61835.0,90.48,90.95,90.48,90.82,61835.0
2025-01-13 12:30:00,90.81,91.31,90.81,91.31,14139.0,90.81,91.31,90.81,91.31,14139.0
2025-01-13 13:00:00,91.34,91.47,91.13,91.46,22545.0,91.34,91.47,91.13,91.46,22545.0
2025-01-13 13:30:00,91.46,91.99,91.46,91.95,38681.0,91.46,91.99,91.46,91.95,38681.0
2025-01-13 14:00:00,91.98,91.98,91.73,91.88,19834.0,91.98,91.98,91.73,91.88,19834.0
2025-01-13 14:30:00,91.86,92.04,91.75,91.84,41331.0,91.86,92.04,91.75,91.84,41331.0
2025-01-13 15:00:00,91.79,91.95,91.68,91.73,38299.0,91.79,91.95,91.68,91.73,38299.0
2025-01-13 15:30:00,91.73,91.73,91.08,91.34,237643.0,91.73,91.73,91.08,91.34,237643.0
2025-01-14 09:30:00,91.1,91.46,90.29,90.54,65426.0,91.1,91.46,90.29,90.54,65426.0
2025-01-14 10:00:00,90.51,90.93,90.28,90.36,57988.0,90.51,90.93,90.28,90.36,57988.0
2025-01-14 10:30:00,90.4,90.42,89.64,89.67,47698.0,90.4,90.42,89.64,89.67,47698.0
2025-01-14 11:00:00,89.57,89.65,89.22,89.3,81832.0,89.57,89.65,89.22,89.3,81832.0
2025-01-14 11:30:00,89.26,89.34,88.82,88.91,67183.0,89.26,89.34,88.82,88.91,67183.0
2025-01-14 12:00:00,88.94,89.41,88.93,89.32,66961.0,88.94,89.41,88.93,89.32,66961.0
2025-01-14 12:30:00,89.3,89.59,89.2,89.36,46985.0,89.3,89.59,89.2,89.36,46985.0
2025-01-14 13:00:00,89.36,89.78,89.35,89.71,34560.0,89.36,89.78,89.35,89.71,34560.0
2025-01-14 13:30:00,89.71,89.73,89.57,89.62,54691.0,89.71,89.73,89.57,89.62,54691.0
2025-01-14 14:00:00,89.61,89.64,89.22,89.26,57940.0,89.61,89.64,89.22,89.26,57940.0
2025-01-14 14:30:00,89.23,89.38,88.68,88.75,63856.0,89.23,89.38,88.68,88.75,63856.0
2025-01-14 15:00:00,88.75,88.94,88.63,88.94,52594.0,88.75,88.94,88.63,88.94,52594.0
2025-01-14 15:30:00,88.94,89.2,88.67,89.1,282277.0,88.94,89.2,88.67,89.1,282277.0
2025-01-15 09:30:00,90.62,91.22,90.43,90.73,89009.0,90.62,91.22,90.43,90.73,89009.0
2025-01-15 10:00:00,90.8,91.27,90.53,91.08,44037.0,90.8,91.27,90.53,91.08,44037.0
2025-01-15 10:30:00,91.11,91.19,90.5,90.5,24077.0,91.11,91.19,90.5,90.5,24077.0
2025-01-15 11:00:00,90.49,90.49,89.98,89.98,14015.0,90.49,90.49,89.98,89.98,14015.0
2025-01-15 11:30:00,89.98,90.0,89.77,89.95,19385.0,89.98,90.0,89.77,89.95,19385.0
2025-01-15 12:00:00,89.96,90.28,89.9,90.25,13339.0,89.96,90.28,89.9,90.25,13339.0
2025-01-15 12:30:00,90.29,90.34,90.13,90.3,15418.0,90.29,90.34,90.13,90.3,15418.0
2025-01-15 13:00:00,90.34,90.39,90.2,90.34,27224.0,90.34,90.39,90.2,90.34,27224.0
2025-01-15 13:30:00,90.37,90.47,90.3,90.32,22384.0,90.37,90.47,90.3,90.32,22384.0
2025-01-15 14:00:00,90.33,90.37,90.04,90.09,24951.0,90.33,90.37,90.04,90.09,24951.0
2025-01-15 14:30:00,90.09,90.5,90.0,90.23,262643.0,90.09,90.5,90.0,90.23,262643.0
2025-01-15 15:00:00,90.25,90.74,90.25,90.64,162863.0,90.25,90.74,90.25,90.64,162863.0
2025-01-15 15:30:00,90.64,90.78,90.33,90.68,361395.0,90.64,90.78,90.33,90.68,361395.0
2025-01-16 09:30:00,90.43,91.13,90.22,90.44,57162.0,90.43,91.13,90.22,90.44,57162.0
2025-01-16 10:00:00,90.53,91.41,90.53,91.15,58403.0,90.53,91.41,90.53,91.15,58403.0
2025-01-16 10:30:00,91.22,91.5,91.02,91.4,168516.0,91.22,91.5,91.02,91.4,168516.0
2025-01-16 11:00:00,91.39,92.17,91.37,92.17,43858.0,91.39,92.17,91.37,92.17,43858.0
2025-01-16 11:30:00,92.2,92.47,92.04,92.27,103509.0,92.2,92.47,92.04,92.27,103509.0
2025-01-16 12:00:00,92.31,92.35,92.03,92.09,23751.0,92.31,92.35,92.03,92.09,23751.0
2025-01-16 12:30:00,92.03,92.11,91.96,92.09,20831.0,92.03,92.11,91.96,92.09,20831.0
2025-01-16 13:00:00,92.08,92.46,92.07,92.28,20574.0,92.08,92.46,92.07,92.28,20574.0
2025-01-16 13:30:00,92.27,92.46,92.22,92.26,40926.0,92.27,92.46,92.22,92.26,40926.0
2025-01-16 14:00:00,92.23,92.53,92.22,92.53,29826.0,92.23,92.53,92.22,92.53,29826.0
2025-01-16 14:30:00,92.54,92.56,92.27,92.28,37492.0,92.54,92.56,92.27,92.28,37492.0
2025-01-16 15:00:00,92.22,92.29,92.04,92.17,59836.0,92.22,92.29,92.04,92.17,59836.0
2025-01-16 15:30:00,92.16,92.23,91.92,92.01,220436.0,92.16,92.23,91.92,92.01,220436.0
2025-01-17 09:30:00,92.52,93.3,92.44,92.91,186432.0,92.52,93.3,92.44,92.91,186432.0
2025-01-17 10:00:00,92.89,92.89,92.29,92.73,41338.0,92.89,92.89,92.29,92.73,41338.0
2025-01-17 10:30:00,92.73,92.96,92.47,92.52,44008.0,92.73,92.96,92.47,92.52,44008.0
2025-01-17 11:00:00,92.58,92.96,92.4,92.71,32721.0,92.58,92.96,92.4,92.71,32721.0
2025-01-17 11:30:00,92.7,93.03,92.7,92.84,39986.0,92.7,93.03,92.7,92.84,39986.0
2025-01-17 12:00:00,92.86,92.93,92.76,92.88,16288.0,92.86,92.93,92.76,92.88,16288.0
2025-01-17 12:30:00,92.88,92.95,92.81,92.94,16644.0,92.88,92.95,92.81,92.94,16644.0
2025-01-17 13:00:00,92.96,93.43,92.88,93.1,71091.0,92.96,93.43,92.88,93.1,71091.0
2025-01-17 13:30:00,93.09,93.22,92.89,93.22,25283.0,93.09,93.22,92.89,93.22,25283.0
2025-01-17 14:00:00,93.2,93.52,93.16,93.46,281287.0,93.2,93.52,93.16,93.46,281287.0
2025-01-17 14:30:00,93.41,93.68,93.31,93.68,72408.0,93.41,93.68,93.31,93.68,72408.0
2025-01-17 15:00:00,93.66,93.82,93.52,93.73,144975.0,93.66,93.82,93.52,93.73,144975.0
2025-01-17 15:30:00,93.73,93.75,93.18,93.31,155868.0,93.73,93.75,93.18,93.31,155868.0
2025-01-21 09:30:00,93.53,95.27,93.51,94.92,130784.0,93.53,95.27,93.51,94.92,130784.0
2025-01-21 10:00:00,94.95,95.05,94.61,94.92,62762.0,94.95,95.05,94.61,94.92,62762.0
2025-01-21 10:30:00,94.97,95.23,94.87,94.97,72065.0,94.97,95.23,94.87,94.97,72065.0
2025-01-21 11:00:00,94.92,95.07,94.75,95.0,49028.0,94.92,95.07,94.75,95.0,49028.0
2025-01-21 11:30:00,95.02,95.17,94.76,95.17,80653.0,95.02,95.17,94.76,95.17,80653.0
2025-01-21 12:00:00,95.16,95.54,95.16,95.48,55376.0,95.16,95.54,95.16,95.48,55376.0
2025-01-21 12:30:00,95.51,95.54,95.23,95.26,33543.0,95.51,95.54,95.23,95.26,33543.0
2025-01-21 13:00:00,95.29,95.32,95.13,95.27,40964.0,95.29,95.32,95.13,95.27,40964.0
2025-01-21 13:30:00,95.25,95.25,94.97,95.04,48007.0,95.25,95.25,94.97,95.04,48007.0
2025-01-21 14:00:00,95.06,95.66,95.01,95.66,52430.0,95.06,95.66,95.01,95.66,52430.0
2025-01-21 14:30:00,95.64,95.74,95.41,95.64,43997.0,95.64,95.74,95.41,95.64,43997.0
2025-01-21 15:00:00,95.64,95.81,95.44,95.49,53432.0,95.64,95.81,95.44,95.49,53432.0
2025-01-21 15:30:00,95.49,95.55,95.27,95.4,287911.0,95.49,95.55,95.27,95.4,287911.0
2025-01-22 09:30:00,95.35,95.67,94.61,95.38,81746.0,95.35,95.67,94.61,95.38,81746.0
2025-01-22 10:00:00,95.45,95.72,95.26,95.33,121737.0,95.45,95.72,95.26,95.33,121737.0
2025-01-22 10:30:00,95.26,96.1,95.24,95.98,53571.0,95.26,96.1,95.24,95.98,53571.0
2025-01-22 11:00:00,96.05,96.24,95.85,96.01,66849.0,96.05,96.24,95.85,96.01,66849.0
2025-01-22 11:30:00,96.03,96.33,96.03,96.26,32877.0,96.03,96.33,96.03,96.26,32877.0
2025-01-22 12:00:00,96.28,96.32,95.92,96.12,24878.0,96.28,96.32,95.92,96.12,24878.0
2025-01-22 12:30:00,96.13,96.18,95.7,95.78,16419.0,96.13,96.18,95.7,95.78,16419.0
2025-01-22 13:00:00,95.74,95.92,95.7,95.81,16775.0,95.74,95.92,95.7,95.81,16775.0
2025-01-22 13:30:00,95.8,96.15,95.77,95.92,59606.0,95.8,96.15,95.77,95.92,59606.0
2025-01-22 14:00:00,95.91,95.96,95.7,95.75,12445.0,95.91,95.96,95.7,95.75,12445.0
2025-01-22 14:30:00,95.75,95.98,95.73,95.94,30825.0,95.75,95.98,95.73,95.94,30825.0
2025-01-22 15:00:00,95.93,95.96,95.72,95.73,20883.0,95.93,95.96,95.72,95.73,20883.0
2025-01-22 15:30:00,95.73,95.83,95.11,95.18,170430.0,95.73,95.83,95.11,95.18,170430.0
2025-01-23 09:30:00,95.09,95.56,94.22,94.62,29609.0,95.09,95.56,94.22,94.62,29609.0
2025-01-23 10:00:00,94.64,94.64,94.2,94.24,35409.0,94.64,94.64,94.2,94.24,35409.0
2025-01-23 10:30:00,94.19,94.4,94.01,94.34,18869.0,94.19,94.4,94.01,94.34,18869.0
2025-01-23 11:00:00,94.34,95.12,94.33,95.12,28475.0,94.34,95.12,94.33,95.12,28475.0
2025-01-23 11:30:00,95.05,95.32,94.99,95.06,47465.0,95.05,95.32,94.99,95.06,47465.0
2025-01-23 12:00:00,95.01,95.36,94.89,95.34,34428.0,95.01,95.36,94.89,95.34,34428.0
2025-01-23 12:30:00,95.36,95.72,95.35,95.65,24547.0,95.36,95.72,95.35,95.65,24547.0
2025-01-23 13:00:00,95.62,95.67,95.49,95.56,21983.0,95.62,95.67,95.49,95.56,21983.0
2025-01-23 13:30:00,95.54,95.76,95.53,95.72,29473.0,95.54,95.76,95.53,95.72,29473.0
2025-01-23 14:00:00,95.72,95.86,95.63,95.85,34146.0,95.72,95.86,95.63,95.85,34146.0
2025-01-23 14:30:00,95.83,95.83,95.51,95.7,42256.0,95.83,95.83,95.51,95.7,42256.0
2025-01-23 15:00:00,95.7,95.7,95.5,95.55,43289.0,95.7,95.7,95.5,95.55,43289.0
2025-01-23 15:30:00,95.55,95.8,95.47,95.67,133039.0,95.55,95.8,95.47,95.67,133039.0
2025-01-24 09:30:00,94.95,96.63,94.95,96.57,50322.0,94.95,96.63,94.95,96.57,50322.0
2025-01-24 10:00:00,96.64,98.0,96.28,97.99,81757.0,96.64,98.0,96.28,97.99,81757.0
2025-01-24 10:30:00,98.0,98.23,97.58,98.08,183060.0,98.0,98.23,97.58,98.08,183060.0
2025-01-24 11:00:00,98.08,98.39,97.7,98.39,223025.0,98.08,98.39,97.7,98.39,223025.0
2025-01-24 11:30:00,98.39,98.57,98.18,98.21,38117.0,98.39,98.57,98.18,98.21,38117.0
2025-01-24 12:00:00,98.19,98.19,97.8,97.86,61245.0,98.19,98.19,97.8,97.86,61245.0
2025-01-24 12:30:00,97.83,98.14,97.8,98.04,72958.0,97.83,98.14,97.8,98.04,72958.0
2025-01-24 13:00:00,98.02,98.07,97.6,97.68,45681.0,98.02,98.07,97.6,97.68,45681.0
2025-01-24 13:30:00,97.67,97.89,97.61,97.62,27954.0,97.67,97.89,97.61,97.62,27954.0
2025-01-24 14:00:00,97.6,97.67,97.34,97.59,368208.0,97.6,97.67,97.34,97.59,368208.0
2025-01-24 14:30:00,97.58,97.59,97.38,97.4,15373.0,97.58,97.59,97.38,97.4,15373.0
2025-01-24 15:00:00,97.41,97.52,97.24,97.29,58258.0,97.41,97.52,97.24,97.29,58258.0
2025-01-24 15:30:00,97.28,97.75,97.26,97.71,253985.0,97.28,97.75,97.26,97.71,253985.0
2025-01-27 09:30:00,97.74,99.67,97.74,99.42,86349.0,97.74,99.67,97.74,99.42,86349.0
2025-01-27 10:00:00,99.42,100.0,99.34,99.89,85659.0,99.42,100.0,99.34,99.89,85659.0
2025-01-27 10:30:00,99.9,100.11,99.03,99.07,34926.0,99.9,100.11,99.03,99.07,34926.0
2025-01-27 11:00:00,99.04,99.7,98.96,99.66,51323.0,99.04,99.7,98.96,99.66,51323.0
2025-01-27 11:30:00,99.65,99.96,99.52,99.75,74069.0,99.65,99.96,99.52,99.75,74069.0
2025-01-27 12:00:00,99.73,100.2,99.61,100.13,48535.0,99.73,100.2,99.61,100.13,48535.0
2025-01-27 12:30:00,100.14,100.21,99.41,99.45,358683.0,100.14,100.21,99.41,99.45,358683.0
2025-01-27 13:00:00,99.4,99.53,99.08,99.09,48917.0,99.4,99.53,99.08,99.09,48917.0
2025-01-27 13:30:00,99.08,99.65,99.03,99.48,48142.0,99.08,99.65,99.03,99.48,48142.0
2025-01-27 14:00:00,99.5,100.03,99.47,99.99,84354.0,99.5,100.03,99.47,99.99,84354.0
2025-01-27 14:30:00,99.98,100.24,99.89,99.89,50021.0,99.98,100.24,99.89,99.89,50021.0
2025-01-27 15:00:00,99.84,99.91,99.02,99.36,94032.0,99.84,99.91,99.02,99.36,94032.0
2025-01-27 15:30:00,99.33,99.49,99.09,99.45,256013.0,99.33,99.49,99.09,99.45,256013.0
2025-01-28 09:30:00,98.82,99.35,98.65,98.81,25294.0,98.82,99.35,98.65,98.81,25294.0
2025-01-28 10:00:00,98.81,99.26,98.68,99.16,27471.0,98.81,99.26,98.68,99.16,27471.0
2025-01-28 10:30:00,99.21,99.79,99.11,99.64,31703.0,99.21,99.79,99.11,99.64,31703.0
2025-01-28 11:00:00,99.65,99.77,98.95,98.96,36664.0,99.65,99.77,98.95,98.96,36664.0
2025-01-28 11:30:00,98.93,98.93,98.6,98.62,27542.0,98.93,98.93,98.6,98.62,27542.0
2025-01-28 12:00:00,98.63,98.68,98.13,98.18,18583.0,98.63,98.68,98.13,98.18,18583.0
2025-01-28 12:30:00,98.18,98.41,98.11,98.38,17830.0,98.18,98.41,98.11,98.38,17830.0
2025-01-28 13:00:00,98.36,98.41,98.04,98.1,30004.0,98.36,98.41,98.04,98.1,30004.0
2025-01-28 13:30:00,98.13,98.36,98.13,98.15,37966.0,98.13,98.36,98.13,98.15,37966.0
2025-01-28 14:00:00,98.14,98.16,97.71,98.08,18418.0,98.14,98.16,97.71,98.08,18418.0
2025-01-28 14:30:00,98.07,98.27,97.99,98.2,17373.0,98.07,98.27,97.99,98.2,17373.0
2025-01-28 15:00:00,98.18,98.4,98.11,98.33,22255.0,98.18,98.4,98.11,98.33,22255.0
2025-01-28 15:30:00,98.35,98.54,98.27,98.51,130504.0,98.35,98.54,98.27,98.51,130504.0
2025-01-29 09:30:00,97.79,98.69,97.79,98.12,32619.0,97.79,98.69,97.79,98.12,32619.0
2025-01-29 10:00:00,98.07,98.45,98.07,98.29,21496.0,98.07,98.45,98.07,98.29,21496.0
2025-01-29 10:30:00,98.29,98.57,98.16,98.33,57784.0,98.29,98.57,98.16,98.33,57784.0
2025-01-29 11:00:00,98.35,98.44,98.19,98.38,26525.0,98.35,98.44,98.19,98.38,26525.0
2025-01-29 11:30:00,98.41,98.59,98.34,98.52,18779.0,98.41,98.59,98.34,98.52,18779.0
2025-01-29 12:00:00,98.51,98.72,98.45,98.54,38779.0,98.51,98.72,98.45,98.54,38779.0
2025-01-29 12:30:00,98.55,98.56,98.3,98.39,14733.0,98.55,98.56,98.3,98.39,14733.0
2025-01-29 13:00:00,98.43,98.57,98.32,98.56,13062.0,98.43,98.57,98.32,98.56,13062.0
2025-01-29 13:30:00,98.56,98.6,98.41,98.44,20303.0,98.56,98.6,98.41,98.44,20303.0
2025-01-29 14:00:00,98.38,98.38,97.69,97.78,41174.0,98.38,98.38,97.69,97.78,41174.0
2025-01-29 14:30:00,97.78,98.14,97.74,97.9,38923.0,97.78,98.14,97.74,97.9,38923.0
2025-01-29 15:00:00,97.87,97.97,97.48,97.93,29637.0,97.87,97.97,97.48,97.93,29637.0
2025-01-29 15:30:00,97.94,98.04,97.68,98.0,150249.0,97.94,98.04,97.68,98.0,150249.0
2025-01-30 09:30:00,98.11,99.12,98.11,99.06,27463.0,98.11,99.12,98.11,99.06,27463.0
2025-01-30 10:00:00,99.03,99.03,98.67,98.75,39475.0,99.03,99.03,98.67,98.75,39475.0
2025-01-30 10:30:00,98.72,98.89,98.67,98.75,51173.0,98.72,98.89,98.67,98.75,51173.0
2025-01-30 11:00:00,98.75,99.05,98.67,99.01,80354.0,98.75,99.05,98.67,99.01,80354.0
2025-01-30 11:30:00,99.04,99.18,98.92,98.93,41696.0,99.04,99.18,98.92,98.93,41696.0
2025-01-30 12:00:00,98.97,99.07,98.91,99.06,26174.0,98.97,99.07,98.91,99.06,26174.0
2025-01-30 12:30:00,99.06,99.33,99.02,99.33,20209.0,99.06,99.33,99.02,99.33,20209.0
2025-01-30 13:00:00,99.33,99.5,99.3,99.3,38378.0,99.33,99.5,99.3,99.3,38378.0
2025-01-30 13:30:00,99.31,99.54,99.27,99.37,12346.0,99.31,99.54,99.27,99.37,12346.0
2025-01-30 14:00:00,99.36,99.44,98.92,98.96,22679.0,99.36,99.44,98.92,98.96,22679.0
2025-01-30 14:30:00,98.91,98.99,98.8,98.92,36294.0,98.91,98.99,98.8,98.92,36294.0
2025-01-30 15:00:00,98.92,99.11,98.88,99.05,45815.0,98.92,99.11,98.88,99.05,45815.0
2025-01-30 15:30:00,99.02,99.07,97.98,98.08,133420.0,99.02,99.07,97.98,98.08,133420.0
2025-01-31 09:30:00,97.88,97.93,96.85,97.05,44142.0,97.88,97.93,96.85,97.05,44142.0
2025-01-31 10:00:00,97.05,97.35,96.83,97.16,44516.0,97.05,97.35,96.83,97.16,44516.0
2025-01-31 10:30:00,97.16,97.44,97.15,97.24,55421.0,97.16,97.44,97.15,97.24,55421.0
2025-01-31 11:00:00,97.27,97.37,97.15,97.22,57057.0,97.27,97.37,97.15,97.22,57057.0
2025-01-31 11:30:00,97.21,97.35,97.05,97.33,17231.0,97.21,97.35,97.05,97.33,17231.0
2025-01-31 12:00:00,97.29,97.75,97.28,97.75,54710.0,97.29,97.75,97.28,97.75,54710.0
2025-01-31 12:30:00,97.77,97.93,97.67,97.7,10999.0,97.77,97.93,97.67,97.7,10999.0
2025-01-31 13:00:00,97.72,97.95,97.53,97.6,91954.0,97.72,97.95,97.53,97.6,91954.0
2025-01-31 13:30:00,97.6,97.66,97.13,97.13,17874.0,97.6,97.66,97.13,97.13,17874.0
2025-01-31 14:00:00,97.16,97.32,96.83,97.22,16800.0,97.16,97.32,96.83,97.22,16800.0
2025-01-31 14:30:00,97.23,97.32,96.9,97.06,15434.0,97.23,97.32,96.9,97.06,15434.0
2025-01-31 15:00:00,97.08,97.08,96.69,96.69,25196.0,97.08,97.08,96.69,96.69,25196.0
2025-01-31 15:30:00,96.72,97.01,96.4,96.5,179612.0,96.72,97.01,96.4,96.5,179612.0
2025-02-03 09:30:00,95.26,95.65,93.81,93.81,64774.0,95.26,95.65,93.81,93.81,64774.0
2025-02-03 10:00:00,93.86,95.84,93.85,95.72,49712.0,93.86,95.84,93.85,95.72,49712.0
2025-02-03 10:30:00,95.66,96.07,95.54,95.86,28498.0,95.66,96.07,95.54,95.86,28498.0
2025-02-03 11:00:00,95.89,96.04,95.54,95.7,36906.0,95.89,96.04,95.54,95.7,36906.0
2025-02-03 11:30:00,95.78,96.08,95.6,95.66,35412.0,95.78,96.08,95.6,95.66,35412.0
2025-02-03 12:00:00,95.63,95.93,95.61,95.83,18267.0,95.63,95.93,95.61,95.83,18267.0
2025-02-03 12:30:00,95.77,95.77,95.34,95.4,24414.0,95.77,95.77,95.34,95.4,24414.0
2025-02-03 13:00:00,95.37,95.62,95.26,95.53,15649.0,95.37,95.62,95.26,95.53,15649.0
2025-02-03 13:30:00,95.54,95.71,95.36,95.63,22277.0,95.54,95.71,95.36,95.63,22277.0
2025-02-03 14:00:00,95.64,95.73,95.59,95.61,17143.0,95.64,95.73,95.59,95.61,17143.0
2025-02-03 14:30:00,95.6,95.93,95.6,95.69,29876.0,95.6,95.93,95.6,95.69,29876.0
2025-02-03 15:00:00,95.67,95.69,95.47,95.47,33024.0,95.67,95.69,95.47,95.47,33024.0
2025-02-03 15:30:00,95.49,95.57,95.32,95.34,130582.0,95.49,95.57,95.32,95.34,130582.0
2025-02-04 09:30:00,94.9,95.69,94.02,95.03,66919.0,94.9,95.69,94.02,95.03,66919.0
2025-02-04 10:00:00,94.94,95.63,94.92,95.18,16069.0,94.94,95.63,94.92,95.18,16069.0
2025-02-04 10:30:00,95.15,95.31,95.02,95.24,25122.0,95.15,95.31,95.02,95.24,25122.0
2025-02-04 11:00:00,95.26,95.56,95.26,95.41,30421.0,95.26,95.56,95.26,95.41,30421.0
2025-02-04 11:30:00,95.42,95.57,95.34,95.57,21289.0,95.42,95.57,95.34,95.57,21289.0
2025-02-04 12:00:00,95.56,95.83,95.44,95.44,26109.0,95.56,95.83,95.44,95.44,26109.0
2025-02-04 12:30:00,95.47,95.51,95.26,95.41,41785.0,95.47,95.51,95.26,95.41,41785.0
2025-02-04 13:00:00,95.43,95.55,95.32,95.44,18854.0,95.43,95.55,95.32,95.44,18854.0
2025-02-04 13:30:00,95.44,95.62,95.38,95.38,13964.0,95.44,95.62,95.38,95.38,13964.0
2025-02-04 14:00:00,95.4,95.42,95.2,95.41,25193.0,95.4,95.42,95.2,95.41,25193.0
2025-02-04 14:30:00,95.42,95.54,95.27,95.41,21811.0,95.42,95.54,95.27,95.41,21811.0
2025-02-04 15:00:00,95.45,95.46,95.05,95.12,23468.0,95.45,95.46,95.05,95.12,23468.0
2025-02-04 15:30:00,95.1,95.4,95.09,95.34,57811.0,95.1,95.4,95.09,95.34,57811.0
2025-02-05 09:30:00,96.16,96.34,95.52,95.56,25015.0,96.16,96.34,95.52,95.56,25015.0
2025-02-05 10:00:00,95.63,96.42,95.62,96.37,13223.0,95.63,96.42,95.62,96.37,13223.0
2025-02-05 10:30:00,96.44,96.47,96.09,96.1,11311.0,96.44,96.47,96.09,96.1,11311.0
2025-02-05 11:00:00,96.09,96.32,96.02,96.32,8610.0,96.09,96.32,96.02,96.32,8610.0
2025-02-05 11:30:00,96.38,96.49,96.32,96.34,6183.0,96.38,96.49,96.32,96.34,6183.0
2025-02-05 12:00:00,96.38,96.38,96.15,96.2,5614.0,96.38,96.38,96.15,96.2,5614.0
2025-02-05 12:30:00,96.2,96.29,96.17,96.23,3614.0,96.2,96.29,96.17,96.23,3614.0
2025-02-05 13:00:00,96.18,96.33,96.18,96.33,4929.0,96.18,96.33,96.18,96.33,4929.0
2025-02-05 13:30:00,96.37,96.64,96.37,96.42,7947.0,96.37,96.64,96.37,96.42,7947.0
2025-02-05 14:00:00,96.43,96.67,96.38,96.62,9455.0,96.43,96.67,96.38,96.62,9455.0
2025-02-05 14:30:00,96.59,96.81,96.52,96.74,16371.0,96.59,96.81,96.52,96.74,16371.0
2025-02-05 15:00:00,96.7,97.04,96.7,96.92,33166.0,96.7,97.04,96.7,96.92,33166.0
2025-02-05 15:30:00,96.93,97.22,96.58,96.67,70451.0,96.93,97.22,96.58,96.67,70451.0
2025-02-06 09:30:00,96.57,96.78,95.98,96.02,88679.0,96.57,96.78,95.98,96.02,88679.0
2025-02-06 10:00:00,96.14,96.39,96.02,96.03,18661.0,96.14,96.39,96.02,96.03,18661.0
2025-02-06 10:30:00,96.01,96.1,95.79,95.9,12463.0,96.01,96.1,95.79,95.9,12463.0
2025-02-06 11:00:00,95.9,96.07,95.86,95.92,6205.0,95.9,96.07,95.86,95.92,6205.0
2025-02-06 11:30:00,95.9,95.92,95.65,95.72,14832.0,95.9,95.92,95.65,95.72,14832.0
2025-02-06 12:00:00,95.75,96.2,95.56,95.92,134342.0,95.75,96.2,95.56,95.92,134342.0
2025-02-06 12:30:00,95.89,95.92,95.6,95.67,7951.0,95.89,95.92,95.6,95.67,7951.0
2025-02-06 13:00:00,95.67,95.71,94.99,95.11,15918.0,95.67,95.71,94.99,95.11,15918.0
2025-02-06 13:30:00,95.15,95.46,95.07,95.26,33935.0,95.15,95.46,95.07,95.26,33935.0
2025-02-06 14:00:00,95.21,95.3,94.93,94.93,13963.0,95.21,95.3,94.93,94.93,13963.0
2025-02-06 14:30:00,94.95,94.95,94.74,94.78,13301.0,94.95,94.95,94.74,94.78,13301.0
2025-02-06 15:00:00,94.81,95.01,94.81,94.97,10137.0,94.81,95.01,94.81,94.97,10137.0
2025-02-06 15:30:00,94.97,95.31,94.85,95.28,99921.0,94.97,95.31,94.85,95.28,99921.0
2025-02-07 09:30:00,95.02,95.44,94.79,95.43,45219.0,95.02,95.44,94.79,95.43,45219.0
2025-02-07 10:00:00,95.26,95.3,94.69,95.12,119940.0,95.26,95.3,94.69,95.12,119940.0
2025-02-07 10:30:00,95.2,95.22,94.45,94.48,13187.0,95.2,95.22,94.45,94.48,13187.0
2025-02-07 11:00:00,94.48,94.68,94.12,94.12,12441.0,94.48,94.68,94.12,94.12,12441.0
2025-02-07 11:30:00,94.14,94.31,93.95,93.95,14635.0,94.14,94.31,93.95,93.95,14635.0
2025-02-07 12:00:00,93.95,94.15,93.89,93.97,25706.0,93.95,94.15,93.89,93.97,25706.0
2025-02-07 12:30:00,93.96,93.97,93.71,93.71,12262.0,93.96,93.97,93.71,93.71,12262.0
2025-02-07 13:00:00,93.73,93.92,93.7,93.84,61248.0,93.73,93.92,93.7,93.84,61248.0
2025-02-07 13:30:00,93.86,93.98,93.65,93.69,17595.0,93.86,93.98,93.65,93.69,17595.0
2025-02-07 14:00:00,93.68,93.78,93.47,93.53,12968.0,93.68,93.78,93.47,93.53,12968.0
2025-02-07 14:30:00,93.48,93.7,93.42,93.54,19290.0,93.48,93.7,93.42,93.54,19290.0
2025-02-07 15:00:00,93.54,93.73,93.43,93.66,33751.0,93.54,93.73,93.43,93.66,33751.0
2025-02-07 15:30:00,93.7,93.89,93.5,93.54,67303.0,93.7,93.89,93.5,93.54,67303.0
2025-02-10 09:30:00,93.71,93.93,93.1,93.75,70808.0,93.71,93.93,93.1,93.75,70808.0
2025-02-10 10:00:00,93.68,94.15,93.67,94.04,79225.0,93.68,94.15,93.67,94.04,79225.0
2025-02-10 10:30:00,94.07,94.33,94.05,94.3,37859.0,94.07,94.33,94.05,94.3,37859.0
2025-02-10 11:00:00,94.22,94.22,93.86,93.87,19060.0,94.22,94.22,93.86,93.87,19060.0
2025-02-10 11:30:00,93.93,94.11,93.84,94.05,29376.0,93.93,94.11,93.84,94.05,29376.0
2025-02-10 12:00:00,94.04,94.08,93.72,93.78,21929.0,94.04,94.08,93.72,93.78,21929.0
2025-02-10 12:30:00,93.76,93.82,93.67,93.8,13930.0,93.76,93.82,93.67,93.8,13930.0
2025-02-10 13:00:00,93.83,93.94,93.7,93.7,16480.0,93.83,93.94,93.7,93.7,16480.0
2025-02-10 13:30:00,93.68,93.86,93.67,93.8,34910.0,93.68,93.86,93.67,93.8,34910.0
2025-02-10 14:00:00,93.74,94.03,93.68,94.03,18074.0,93.74,94.03,93.68,94.03,18074.0
2025-02-10 14:30:00,93.98,94.02,93.79,93.83,23695.0,93.98,94.02,93.79,93.83,23695.0
2025-02-10 15:00:00,93.82,93.86,93.71,93.77,43297.0,93.82,93.86,93.71,93.77,43297.0
2025-02-10 15:30:00,93.77,93.96,93.54,93.64,155947.0,93.77,93.96,93.54,93.64,155947.0
2025-02-11 09:30:00,92.91,93.75,92.91,93.4,26339.0,92.91,93.75,92.91,93.4,26339.0
2025-02-11 10:00:00,93.4,93.41,93.17,93.24,17175.0,93.4,93.41,93.17,93.24,17175.0
2025-02-11 10:30:00,93.24,93.41,93.17,93.33,13461.0,93.24,93.41,93.17,93.33,13461.0
2025-02-11 11:00:00,93.33,93.43,93.18,93.29,7499.0,93.33,93.43,93.18,93.29,7499.0
2025-02-11 11:30:00,93.29,93.6,93.23,93.24,34456.0,93.29,93.6,93.23,93.24,34456.0
2025-02-11 12:00:00,93.29,93.49,93.19,93.2,24338.0,93.29,93.49,93.19,93.2,24338.0
2025-02-11 12:30:00,93.18,93.22,92.88,92.95,13045.0,93.18,93.22,92.88,92.95,13045.0
2025-02-11 13:00:00,92.98,93.04,92.79,92.82,8956.0,92.98,93.04,92.79,92.82,8956.0
2025-02-11 13:30:00,92.83,92.99,92.78,92.88,12970.0,92.83,92.99,92.78,92.88,12970.0
2025-02-11 14:00:00,92.84,92.93,92.82,92.92,10508.0,92.84,92.93,92.82,92.92,10508.0
2025-02-11 14:30:00,92.92,93.3,92.92,93.07,14668.0,92.92,93.3,92.92,93.07,14668.0
2025-02-11 15:00:00,93.07,93.29,93.01,93.2,15671.0,93.07,93.29,93.01,93.2,15671.0
2025-02-11 15:30:00,93.25,93.46,93.17,93.46,102205.0,93.25,93.46,93.17,93.46,102205.0
2025-02-12 09:30:00,92.1,92.4,91.51,91.51,105701.0,92.1,92.4,91.51,91.51,105701.0
2025-02-12 10:00:00,91.51,91.69,91.06,91.69,36818.0,91.51,91.69,91.06,91.69,36818.0
2025-02-12 10:30:00,91.61,92.28,91.01,91.14,55224.0,91.61,92.28,91.01,91.14,55224.0
2025-02-12 11:00:00,91.24,91.34,91.05,91.06,14161.0,91.24,91.34,91.05,91.06,14161.0
2025-02-12 11:30:00,91.1,91.72,91.1,91.72,13192.0,91.1,91.72,91.1,91.72,13192.0
2025-02-12 12:00:00,91.65,91.87,91.64,91.72,22026.0,91.65,91.87,91.64,91.72,22026.0
2025-02-12 12:30:00,91.74,91.9,91.47,91.83,19280.0,91.74,91.9,91.47,91.83,19280.0
2025-02-12 13:00:00,91.82,91.92,91.69,91.71,9878.0,91.82,91.92,91.69,91.71,9878.0
2025-02-12 13:30:00,91.68,91.81,91.66,91.67,8430.0,91.68,91.81,91.66,91.67,8430.0
2025-02-12 14:00:00,91.7,91.73,91.51,91.63,24985.0,91.7,91.73,91.51,91.63,24985.0
2025-02-12 14:30:00,91.68,91.75,91.59,91.75,14117.0,91.68,91.75,91.59,91.75,14117.0
2025-02-12 15:00:00,91.75,91.98,91.74,91.94,10099.0,91.75,91.98,91.74,91.94,10099.0
2025-02-12 15:30:00,91.95,92.01,91.64,92.01,127309.0,91.95,92.01,91.64,92.01,127309.0
2025-02-13 09:30:00,92.75,92.98,92.25,92.46,78248.0,92.75,92.98,92.25,92.46,78248.0
2025-02-13 10:00:00,92.51,93.27,92.48,93.26,41200.0,92.51,93.27,92.48,93.26,41200.0
2025-02-13 10:30:00,93.26,93.39,93.1,93.21,27022.0,93.26,93.39,93.1,93.21,27022.0
2025-02-13 11:00:00,93.24,93.53,93.23,93.29,11494.0,93.24,93.53,93.23,93.29,11494.0
2025-02-13 11:30:00,93.3,93.37,93.07,93.07,10293.0,93.3,93.37,93.07,93.07,10293.0
2025-02-13 12:00:00,93.06,93.19,92.94,93.16,22373.0,93.06,93.19,92.94,93.16,22373.0
2025-02-13 12:30:00,93.16,93.24,93.1,93.18,17150.0,93.16,93.24,93.1,93.18,17150.0
2025-02-13 13:00:00,93.18,93.54,93.17,93.5,23458.0,93.18,93.54,93.17,93.5,23458.0
2025-02-13 13:30:00,93.53,93.7,93.48,93.62,31563.0,93.53,93.7,93.48,93.62,31563.0
2025-02-13 14:00:00,93.57,94.02,93.57,93.96,55177.0,93.57,94.02,93.57,93.96,55177.0
2025-02-13 14:30:00,93.92,94.17,93.9,94.12,50444.0,93.92,94.17,93.9,94.12,50444.0
2025-02-13 15:00:00,94.14,94.14,93.86,93.95,43477.0,94.14,94.14,93.86,93.95,43477.0
2025-02-13 15:30:00,93.93,94.14,93.53,93.69,146536.0,93.93,94.14,93.53,93.69,146536.0
2025-02-14 09:30:00,92.85,93.0,89.04,89.3,430144.0,92.85,93.0,89.04,89.3,430144.0
2025-02-14 10:00:00,89.36,90.06,89.04,89.18,152844.0,89.36,90.06,89.04,89.18,152844.0
2025-02-14 10:30:00,89.19,89.67,88.95,89.23,141210.0,89.19,89.67,88.95,89.23,141210.0
2025-02-14 11:00:00,89.31,89.59,88.5,88.52,153014.0,89.31,89.59,88.5,88.52,153014.0
2025-02-14 11:30:00,88.51,88.57,86.88,87.33,161680.0,88.51,88.57,86.88,87.33,161680.0
2025-02-14 12:00:00,87.3,87.98,87.3,87.84,67510.0,87.3,87.98,87.3,87.84,67510.0
2025-02-14 12:30:00,87.84,88.56,87.69,88.38,80871.0,87.84,88.56,87.69,88.38,80871.0
2025-02-14 13:00:00,88.33,88.79,88.06,88.7,75480.0,88.33,88.79,88.06,88.7,75480.0
2025-02-14 13:30:00,88.77,89.05,88.44,88.88,89887.0,88.77,89.05,88.44,88.88,89887.0
2025-02-14 14:00:00,88.88,89.53,88.84,89.2,104544.0,88.88,89.53,88.84,89.2,104544.0
2025-02-14 14:30:00,89.16,89.21,88.9,88.9,74110.0,89.16,89.21,88.9,88.9,74110.0
2025-02-14 15:00:00,88.92,89.08,88.76,88.86,126972.0,88.92,89.08,88.76,88.86,126972.0
2025-02-14 15:30:00,88.83,89.02,87.92,88.13,383716.0,88.83,89.02,87.92,88.13,383716.0
2025-02-18 09:30:00,87.85,88.15,86.45,86.56,140775.0,87.85,88.15,86.45,86.56,140775.0
2025-02-18 10:00:00,86.51,87.04,86.25,86.29,55568.0,86.51,87.04,86.25,86.29,55568.0
2025-02-18 10:30:00,86.4,86.86,86.14,86.53,56233.0,86.4,86.86,86.14,86.53,56233.0
2025-02-18 11:00:00,86.57,86.8,86.29,86.39,73657.0,86.57,86.8,86.29,86.39,73657.0
2025-02-18 11:30:00,86.41,86.55,86.2,86.46,31906.0,86.41,86.55,86.2,86.46,31906.0
2025-02-18 12:00:00,86.44,86.56,86.21,86.47,26001.0,86.44,86.56,86.21,86.47,26001.0
2025-02-18 12:30:00,86.48,86.73,86.26,86.3,58451.0,86.48,86.73,86.26,86.3,58451.0
2025-02-18 13:00:00,86.3,86.35,86.08,86.19,23629.0,86.3,86.35,86.08,86.19,23629.0
2025-02-18 13:30:00,86.19,86.38,86.1,86.24,26208.0,86.19,86.38,86.1,86.24,26208.0
2025-02-18 14:00:00,86.24,87.09,86.12,86.83,100743.0,86.24,87.09,86.12,86.83,100743.0
2025-02-18 14:30:00,86.8,87.02,86.58,86.82,86361.0,86.8,87.02,86.58,86.82,86361.0
2025-02-18 15:00:00,86.85,86.9,86.72,86.72,48413.0,86.85,86.9,86.72,86.72,48413.0
2025-02-18 15:30:00,86.72,87.32,86.67,87.31,184688.0,86.72,87.32,86.67,87.31,184688.0
2025-02-19 09:30:00,87.15,87.4,86.44,86.53,145920.0,87.15,87.4,86.44,86.53,145920.0
2025-02-19 10:00:00,86.49,86.91,86.42,86.87,29819.0,86.49,86.91,86.42,86.87,29819.0
2025-02-19 10:30:00,86.88,87.06,86.71,86.71,26635.0,86.88,87.06,86.71,86.71,26635.0
2025-02-19 11:00:00,86.74,86.75,86.46,86.6,95476.0,86.74,86.75,86.46,86.6,95476.0
2025-02-19 11:30:00,86.6,86.62,86.31,86.36,27131.0,86.6,86.62,86.31,86.36,27131.0
2025-02-19 12:00:00,86.37,86.4,86.21,86.22,36175.0,86.37,86.4,86.21,86.22,36175.0
2025-02-19 12:30:00,86.26,86.32,85.98,86.07,178704.0,86.26,86.32,85.98,86.07,178704.0
2025-02-19 13:00:00,86.06,86.26,86.01,86.09,137046.0,86.06,86.26,86.01,86.09,137046.0
2025-02-19 13:30:00,86.06,86.26,85.98,86.02,59250.0,86.06,86.26,85.98,86.02,59250.0
2025-02-19 14:00:00,86.04,86.35,85.96,86.18,1263338.0,86.04,86.35,85.96,86.18,1263338.0
2025-02-19 14:30:00,86.17,86.58,86.0,86.17,403028.0,86.17,86.58,86.0,86.17,403028.0
2025-02-19 15:00:00,86.17,86.92,85.94,86.63,1019354.0,86.17,86.92,85.94,86.63,1019354.0
2025-02-19 15:30:00,86.63,86.64,86.3,86.46,635184.0,86.63,86.64,86.3,86.46,635184.0
2025-02-20 09:30:00,86.73,87.83,86.34,87.41,128872.0,86.73,87.83,86.34,87.41,128872.0
2025-02-20 10:00:00,87.54,88.46,87.54,88.28,140421.0,87.54,88.46,87.54,88.28,140421.0
2025-02-20 10:30:00,88.23,88.91,88.22,88.62,77968.0,88.23,88.91,88.22,88.62,77968.0
2025-02-20 11:00:00,88.63,88.89,88.41,88.83,49969.0,88.63,88.89,88.41,88.83,49969.0
2025-02-20 11:30:00,88.81,88.85,88.15,88.29,36919.0,88.81,88.85,88.15,88.29,36919.0
2025-02-20 12:00:00,88.29,88.7,88.28,88.7,28995.0,88.29,88.7,88.28,88.7,28995.0
2025-02-20 12:30:00,88.66,88.8,88.5,88.51,24318.0,88.66,88.8,88.5,88.51,24318.0
2025-02-20 13:00:00,88.52,88.64,88.33,88.33,33430.0,88.52,88.64,88.33,88.33,33430.0
2025-02-20 13:30:00,88.31,88.32,88.11,88.17,41394.0,88.31,88.32,88.11,88.17,41394.0
2025-02-20 14:00:00,88.17,88.57,88.16,88.57,44750.0,88.17,88.57,88.16,88.57,44750.0
2025-02-20 14:30:00,88.56,88.58,88.3,88.31,33210.0,88.56,88.58,88.3,88.31,33210.0
2025-02-20 15:00:00,88.31,88.44,88.18,88.37,53997.0,88.31,88.44,88.18,88.37,53997.0
2025-02-20 15:30:00,88.37,88.9,88.32,88.65,262061.0,88.37,88.9,88.32,88.65,262061.0
2025-02-21 09:30:00,88.37,88.37,87.74,88.02,64521.0,88.37,88.37,87.74,88.02,64521.0
2025-02-21 10:00:00,88.14,88.59,87.6,88.19,35422.0,88.14,88.59,87.6,88.19,35422.0
2025-02-21 10:30:00,88.21,88.33,88.08,88.14,28523.0,88.21,88.33,88.08,88.14,28523.0
2025-02-21 11:00:00,88.2,88.36,88.06,88.2,20660.0,88.2,88.36,88.06,88.2,20660.0
2025-02-21 11:30:00,88.2,88.28,87.96,88.08,14599.0,88.2,88.28,87.96,88.08,14599.0
2025-02-21 12:00:00,88.12,88.23,88.04,88.13,14203.0,88.12,88.23,88.04,88.13,14203.0
2025-02-21 12:30:00,88.13,88.24,87.96,88.19,22893.0,88.13,88.24,87.96,88.19,22893.0
2025-02-21 13:00:00,88.2,88.24,87.84,87.84,19767.0,88.2,88.24,87.84,87.84,19767.0
2025-02-21 13:30:00,87.9,88.31,87.81,88.24,29194.0,87.9,88.31,87.81,88.24,29194.0
2025-02-21 14:00:00,88.24,88.31,88.15,88.2,39754.0,88.24,88.31,88.15,88.2,39754.0
2025-02-21 14:30:00,88.23,88.34,88.18,88.3,41276.0,88.23,88.34,88.18,88.3,41276.0
2025-02-21 15:00:00,88.29,88.67,88.23,88.64,144361.0,88.29,88.67,88.23,88.64,144361.0
2025-02-21 15:30:00,88.65,88.87,88.4,88.49,287290.0,88.65,88.87,88.4,88.49,287290.0
2025-02-24 09:30:00,88.54,89.18,88.44,89.14,53795.0,88.54,89.18,88.44,89.14,53795.0
2025-02-24 10:00:00,89.04,89.48,89.04,89.38,42580.0,89.04,89.48,89.04,89.38,42580.0
2025-02-24 10:30:00,89.38,89.95,89.26,89.8,56998.0,89.38,89.95,89.26,89.8,56998.0
2025-02-24 11:00:00,89.8,90.39,89.78,90.39,62566.0,89.8,90.39,89.78,90.39,62566.0
2025-02-24 11:30:00,90.36,90.6,90.27,90.44,72844.0,90.36,90.6,90.27,90.44,72844.0
2025-02-24 12:00:00,90.43,90.67,90.29,90.59,40798.0,90.43,90.67,90.29,90.59,40798.0
2025-02-24 12:30:00,90.59,90.88,90.43,90.43,87089.0,90.59,90.88,90.43,90.43,87089.0
2025-02-24 13:00:00,90.43,90.51,90.32,90.33,48391.0,90.43,90.51,90.32,90.33,48391.0
2025-02-24 13:30:00,90.32,90.51,90.21,90.29,31860.0,90.32,90.51,90.21,90.29,31860.0
2025-02-24 14:00:00,90.29,90.43,90.13,90.34,55316.0,90.29,90.43,90.13,90.34,55316.0
2025-02-24 14:30:00,90.34,90.43,90.24,90.38,30091.0,90.34,90.43,90.24,90.38,30091.0
2025-02-24 15:00:00,90.44,90.52,90.11,90.11,103488.0,90.44,90.52,90.11,90.11,103488.0
2025-02-24 15:30:00,90.14,90.4,89.96,90.09,169541.0,90.14,90.4,89.96,90.09,169541.0
2025-02-25 09:30:00,90.17,90.5,89.93,90.07,38490.0,90.17,90.5,89.93,90.07,38490.0
2025-02-25 10:00:00,90.03,90.36,89.85,89.98,83778.0,90.03,90.36,89.85,89.98,83778.0
2025-02-25 10:30:00,90.05,90.08,89.68,89.92,40446.0,90.05,90.08,89.68,89.92,40446.0
2025-02-25 11:00:00,89.93,90.0,89.74,89.84,63433.0,89.93,90.0,89.74,89.84,63433.0
2025-02-25 11:30:00,89.86,89.86,88.97,89.09,92957.0,89.86,89.86,88.97,89.09,92957.0
2025-02-25 12:00:00,89.14,89.43,89.01,89.34,57388.0,89.14,89.43,89.01,89.34,57388.0
2025-02-25 12:30:00,89.35,89.57,89.3,89.38,14070.0,89.35,89.57,89.3,89.38,14070.0
2025-02-25 13:00:00,89.43,89.6,89.27,89.45,19543.0,89.43,89.6,89.27,89.45,19543.0
2025-02-25 13:30:00,89.45,89.68,89.43,89.56,15786.0,89.45,89.68,89.43,89.56,15786.0
2025-02-25 14:00:00,89.56,89.57,89.1,89.14,31984.0,89.56,89.57,89.1,89.14,31984.0
2025-02-25 14:30:00,89.16,89.8,89.13,89.73,55822.0,89.16,89.8,89.13,89.73,55822.0
2025-02-25 15:00:00,89.7,89.76,89.38,89.64,43908.0,89.7,89.76,89.38,89.64,43908.0
2025-02-25 15:30:00,89.63,90.3,89.35,90.26,193902.0,89.63,90.3,89.35,90.26,193902.0
2025-02-26 09:30:00,89.95,91.71,89.94,91.15,95889.0,89.95,91.71,89.94,91.15,95889.0
2025-02-26 10:00:00,91.16,91.7,91.16,91.7,66376.0,91.16,91.7,91.16,91.7,66376.0
2025-02-26 10:30:00,91.77,92.12,91.53,92.07,65580.0,91.77,92.12,91.53,92.07,65580.0
2025-02-26 11:00:00,92.07,92.48,92.02,92.34,19660.0,92.07,92.48,92.02,92.34,19660.0
2025-02-26 11:30:00,92.36,92.37,91.73,91.73,19585.0,92.36,92.37,91.73,91.73,19585.0
2025-02-26 12:00:00,91.74,91.81,91.66,91.71,12216.0,91.74,91.81,91.66,91.71,12216.0
2025-02-26 12:30:00,91.75,91.75,91.15,91.24,12540.0,91.75,91.75,91.15,91.24,12540.0
2025-02-26 13:00:00,91.21,91.41,91.11,91.11,15356.0,91.21,91.41,91.11,91.11,15356.0
2025-02-26 13:30:00,91.18,91.21,90.86,90.93,17332.0,91.18,91.21,90.86,90.93,17332.0
2025-02-26 14:00:00,90.88,91.19,90.84,91.08,18157.0,90.88,91.19,90.84,91.08,18157.0
2025-02-26 14:30:00,91.04,91.19,91.02,91.03,26142.0,91.04,91.19,91.02,91.03,26142.0
2025-02-26 15:00:00,91.02,91.24,91.0,91.02,41694.0,91.02,91.24,91.0,91.02,41694.0
2025-02-26 15:30:00,91.02,91.29,90.95,90.99,106167.0,91.02,91.29,90.95,90.99,106167.0
2025-02-27 09:30:00,89.97,90.79,89.69,90.73,52262.0,89.97,90.79,89.69,90.73,52262.0
2025-02-27 10:00:00,90.73,90.78,90.19,90.23,37442.0,90.73,90.78,90.19,90.23,37442.0
2025-02-27 10:30:00,90.12,90.42,90.0,90.13,23442.0,90.12,90.42,90.0,90.13,23442.0
2025-02-27 11:00:00,90.16,90.42,90.1,90.34,23282.0,90.16,90.42,90.1,90.34,23282.0
2025-02-27 11:30:00,90.37,90.47,90.07,90.12,14057.0,90.37,90.47,90.07,90.12,14057.0
2025-02-27 12:00:00,90.13,90.31,89.83,90.31,15648.0,90.13,90.31,89.83,90.31,15648.0
2025-02-27 12:30:00,90.34,90.43,90.25,90.29,16925.0,90.34,90.43,90.25,90.29,16925.0
2025-02-27 13:00:00,90.32,90.37,90.2,90.21,23855.0,90.32,90.37,90.2,90.21,23855.0
2025-02-27 13:30:00,90.2,90.59,90.2,90.53,43282.0,90.2,90.59,90.2,90.53,43282.0
2025-02-27 14:00:00,90.53,90.59,90.35,90.35,46961.0,90.53,90.59,90.35,90.35,46961.0
2025-02-27 14:30:00,90.3,90.31,90.09,90.26,30424.0,90.3,90.31,90.09,90.26,30424.0
2025-02-27 15:00:00,90.23,90.42,90.13,90.2,52698.0,90.23,90.42,90.13,90.2,52698.0
2025-02-27 15:30:00,90.21,90.41,89.83,89.89,281930.0,90.21,90.41,89.83,89.89,281930.0
2025-02-28 09:30:00,90.06,90.65,88.8,89.71,66006.0,90.06,90.65,88.8,89.71,66006.0
2025-02-28 10:00:00,89.71,89.99,89.38,89.64,54089.0,89.71,89.99,89.38,89.64,54089.0
2025-02-28 10:30:00,89.61,89.82,89.46,89.58,21633.0,89.61,89.82,89.46,89.58,21633.0
2025-02-28 11:00:00,89.67,89.85,89.46,89.53,15807.0,89.67,89.85,89.46,89.53,15807.0
2025-02-28 11:30:00,89.57,89.67,89.47,89.51,20801.0,89.57,89.67,89.47,89.51,20801.0
2025-02-28 12:00:00,89.53,89.63,89.45,89.51,31957.0,89.53,89.63,89.45,89.51,31957.0
2025-02-28 12:30:00,89.48,89.52,89.17,89.18,34394.0,89.48,89.52,89.17,89.18,34394.0
2025-02-28 13:00:00,89.2,89.41,89.06,89.2,28268.0,89.2,89.41,89.06,89.2,28268.0
2025-02-28 13:30:00,89.21,89.36,88.95,88.97,17626.0,89.21,89.36,88.95,88.97,17626.0
2025-02-28 14:00:00,89.02,89.2,89.01,89.17,34556.0,89.02,89.2,89.01,89.17,34556.0
2025-02-28 14:30:00,89.17,89.42,89.08,89.42,38679.0,89.17,89.42,89.08,89.42,38679.0
2025-02-28 15:00:00,89.45,89.49,89.14,89.42,32922.0,89.45,89.49,89.14,89.42,32922.0
2025-02-28 15:30:00,89.41,90.51,89.32,90.39,224617.0,89.41,90.51,89.32,90.39,224617.0
2025-03-03 09:30:00,90.97,91.79,90.52,91.34,92278.0,90.97,91.79,90.52,91.34,92278.0
2025-03-03 10:00:00,91.25,91.9,90.99,91.85,73812.0,91.25,91.9,90.99,91.85,73812.0
2025-03-03 10:30:00,91.84,92.18,91.82,92.17,38103.0,91.84,92.18,91.82,92.17,38103.0
2025-03-03 11:00:00,92.16,92.41,92.09,92.28,68999.0,92.16,92.41,92.09,92.28,68999.0
2025-03-03 11:30:00,92.28,92.49,91.98,92.41,51393.0,92.28,92.49,91.98,92.41,51393.0
2025-03-03 12:00:00,92.4,92.78,92.3,92.75,36799.0,92.4,92.78,92.3,92.75,36799.0
2025-03-03 12:30:00,92.77,92.84,92.64,92.64,53851.0,92.77,92.84,92.64,92.64,53851.0
2025-03-03 13:00:00,92.64,92.68,92.34,92.5,41360.0,92.64,92.68,92.34,92.5,41360.0
2025-03-03 13:30:00,92.5,92.58,92.23,92.3,59410.0,92.5,92.58,92.23,92.3,59410.0
2025-03-03 14:00:00,92.3,92.49,92.1,92.2,72876.0,92.3,92.49,92.1,92.2,72876.0
2025-03-03 14:30:00,92.19,92.41,91.91,91.94,42051.0,92.19,92.41,91.91,91.94,42051.0
2025-03-03 15:00:00,91.91,91.94,91.46,91.53,61139.0,91.91,91.94,91.46,91.53,61139.0
2025-03-03 15:30:00,91.55,91.73,91.26,91.67,146113.0,91.55,91.73,91.26,91.67,146113.0
2025-03-04 09:30:00,91.61,91.77,90.97,91.06,30654.0,91.61,91.77,90.97,91.06,30654.0
2025-03-04 10:00:00,91.0,91.06,90.06,90.24,54789.0,91.0,91.06,90.06,90.24,54789.0
2025-03-04 10:30:00,90.18,90.35,89.6,89.64,64232.0,90.18,90.35,89.6,89.64,64232.0
2025-03-04 11:00:00,89.72,90.01,89.55,89.81,32156.0,89.72,90.01,89.55,89.81,32156.0
2025-03-04 11:30:00,89.79,89.89,89.6,89.73,39543.0,89.79,89.89,89.6,89.73,39543.0
2025-03-04 12:00:00,89.68,89.86,89.55,89.86,31916.0,89.68,89.86,89.55,89.86,31916.0
2025-03-04 12:30:00,89.89,90.34,89.85,90.12,68738.0,89.89,90.34,89.85,90.12,68738.0
2025-03-04 13:00:00,90.08,90.45,89.97,90.28,36110.0,90.08,90.45,89.97,90.28,36110.0
2025-03-04 13:30:00,90.28,91.01,90.22,91.0,133063.0,90.28,91.01,90.22,91.0,133063.0
2025-03-04 14:00:00,90.97,91.16,90.87,90.93,40843.0,90.97,91.16,90.87,90.93,40843.0
2025-03-04 14:30:00,90.84,91.36,90.84,91.06,48235.0,90.84,91.36,90.84,91.06,48235.0
2025-03-04 15:00:00,91.06,91.15,90.94,90.95,42133.0,91.06,91.15,90.94,90.95,42133.0
2025-03-04 15:30:00,90.96,90.98,90.41,90.67,190264.0,90.96,90.98,90.41,90.67,190264.0
2025-03-05 09:30:00,90.39,91.6,89.64,90.91,50732.0,90.39,91.6,89.64,90.91,50732.0
2025-03-05 10:00:00,91.0,91.58,90.92,91.06,73804.0,91.0,91.58,90.92,91.06,73804.0
2025-03-05 10:30:00,91.05,91.19,90.86,90.99,222114.0,91.05,91.19,90.86,90.99,222114.0
2025-03-05 11:00:00,91.01,91.26,90.84,90.99,106618.0,91.01,91.26,90.84,90.99,106618.0
2025-03-05 11:30:00,91.04,91.26,90.86,91.2,41607.0,91.04,91.26,90.86,91.2,41607.0
2025-03-05 12:00:00,91.28,91.53,91.24,91.5,24692.0,91.28,91.53,91.24,91.5,24692.0
2025-03-05 12:30:00,91.5,91.57,91.27,91.45,63199.0,91.5,91.57,91.27,91.45,63199.0
2025-03-05 13:00:00,91.44,91.51,90.95,91.12,51034.0,91.44,91.51,90.95,91.12,51034.0
2025-03-05 13:30:00,91.12,91.19,90.99,91.18,32438.0,91.12,91.19,90.99,91.18,32438.0
2025-03-05 14:00:00,91.23,91.51,91.16,91.26,34972.0,91.23,91.51,91.16,91.26,34972.0
2025-03-05 14:30:00,91.26,91.39,91.16,91.16,25861.0,91.26,91.39,91.16,91.16,25861.0
2025-03-05 15:00:00,91.19,91.58,91.19,91.42,109157.0,91.19,91.58,91.19,91.42,109157.0
2025-03-05 15:30:00,91.42,91.53,91.24,91.33,222589.0,91.42,91.53,91.24,91.33,222589.0
2025-03-06 09:30:00,90.71,91.48,90.17,90.24,208737.0,90.71,91.48,90.17,90.24,208737.0
2025-03-06 10:00:00,90.18,90.83,90.08,90.8,203170.0,90.18,90.83,90.08,90.8,203170.0
2025-03-06 10:30:00,90.8,91.42,90.77,91.42,47563.0,90.8,91.42,90.77,91.42,47563.0
2025-03-06 11:00:00,91.4,91.59,91.3,91.48,67397.0,91.4,91.59,91.3,91.48,67397.0
2025-03-06 11:30:00,91.48,91.57,91.08,91.09,37450.0,91.48,91.57,91.08,91.09,37450.0
2025-03-06 12:00:00,91.1,91.2,90.68,90.77,64141.0,91.1,91.2,90.68,90.77,64141.0
2025-03-06 12:30:00,90.77,90.87,90.27,90.45,227102.0,90.77,90.87,90.27,90.45,227102.0
2025-03-06 13:00:00,90.44,90.83,90.34,90.77,59300.0,90.44,90.83,90.34,90.77,59300.0
2025-03-06 13:30:00,90.78,90.83,90.43,90.81,107012.0,90.78,90.83,90.43,90.81,107012.0
2025-03-06 14:00:00,90.8,91.07,90.67,90.82,164688.0,90.8,91.07,90.67,90.82,164688.0
2025-03-06 14:30:00,90.8,91.54,90.77,91.03,92123.0,90.8,91.54,90.77,91.03,92123.0
2025-03-06 15:00:00,91.01,91.46,91.0,91.46,60982.0,91.01,91.46,91.0,91.46,60982.0
2025-03-06 15:30:00,91.47,91.47,90.72,91.09,433781.0,91.47,91.47,90.72,91.09,433781.0
2025-03-07 09:30:00,86.18,86.44,82.61,84.89,712361.0,86.18,86.44,82.61,84.89,712361.0
2025-03-07 10:00:00,84.89,85.12,83.38,83.57,218648.0,84.89,85.12,83.38,83.57,218648.0
2025-03-07 10:30:00,83.53,84.65,83.21,83.95,475920.0,83.53,84.65,83.21,83.95,475920.0
2025-03-07 11:00:00,83.94,84.6,83.38,84.23,210646.0,83.94,84.6,83.38,84.23,210646.0
2025-03-07 11:30:00,84.23,84.24,83.26,83.58,161991.0,84.23,84.24,83.26,83.58,161991.0
2025-03-07 12:00:00,83.58,83.91,83.32,83.74,99123.0,83.58,83.91,83.32,83.74,99123.0
2025-03-07 12:30:00,83.67,84.51,83.45,84.48,115999.0,83.67,84.51,83.45,84.48,115999.0
2025-03-07 13:00:00,84.38,84.82,84.08,84.73,120496.0,84.38,84.82,84.08,84.73,120496.0
2025-03-07 13:30:00,84.75,85.42,84.66,85.36,156556.0,84.75,85.42,84.66,85.36,156556.0
2025-03-07 14:00:00,85.39,85.83,85.39,85.59,157241.0,85.39,85.83,85.39,85.59,157241.0
2025-03-07 14:30:00,85.59,85.66,85.2,85.3,101146.0,85.59,85.66,85.2,85.3,101146.0
2025-03-07 15:00:00,85.33,85.83,85.28,85.45,187886.0,85.33,85.83,85.28,85.45,187886.0
2025-03-07 15:30:00,85.45,85.52,84.91,85.0,522954.0,85.45,85.52,84.91,85.0,522954.0
2025-03-10 09:30:00,84.92,85.34,82.07,82.19,132835.0,84.92,85.34,82.07,82.19,132835.0
2025-03-10 10:00:00,82.12,82.46,81.38,82.07,159578.0,82.12,82.46,81.38,82.07,159578.0
2025-03-10 10:30:00,82.08,82.21,81.39,81.69,163044.0,82.08,82.21,81.39,81.69,163044.0
2025-03-10 11:00:00,81.76,82.12,81.56,81.87,151095.0,81.76,82.12,81.56,81.87,151095.0
2025-03-10 11:30:00,81.91,82.01,81.38,81.98,138342.0,81.91,82.01,81.38,81.98,138342.0
2025-03-10 12:00:00,82.01,82.09,81.63,81.75,158516.0,82.01,82.09,81.63,81.75,158516.0
2025-03-10 12:30:00,81.76,81.94,81.38,81.54,94095.0,81.76,81.94,81.38,81.54,94095.0
2025-03-10 13:00:00,81.57,81.74,81.47,81.64,91541.0,81.57,81.74,81.47,81.64,91541.0
2025-03-10 13:30:00,81.65,81.66,80.91,81.09,154862.0,81.65,81.66,80.91,81.09,154862.0
2025-03-10 14:00:00,81.09,81.14,80.72,80.77,160424.0,81.09,81.14,80.72,80.77,160424.0
2025-03-10 14:30:00,80.8,80.98,80.34,80.38,123248.0,80.8,80.98,80.34,80.38,123248.0
2025-03-10 15:00:00,80.37,81.11,80.36,80.76,409497.0,80.37,81.11,80.36,80.76,409497.0
2025-03-10 15:30:00,80.79,80.85,79.74,79.88,430427.0,80.79,80.85,79.74,79.88,430427.0
2025-03-11 09:30:00,80.93,81.39,78.91,78.99,68374.0,80.93,81.39,78.91,78.99,68374.0
2025-03-11 10:00:00,79.01,79.49,78.86,79.31,80759.0,79.01,79.49,78.86,79.31,80759.0
2025-03-11 10:30:00,79.29,79.6,78.83,78.88,78870.0,79.29,79.6,78.83,78.88,78870.0
2025-03-11 11:00:00,78.86,79.41,78.62,79.08,58046.0,78.86,79.41,78.62,79.08,58046.0
2025-03-11 11:30:00,79.08,79.34,78.99,79.0,37116.0,79.08,79.34,78.99,79.0,37116.0
2025-03-11 12:00:00,79.03,79.05,78.42,78.61,45259.0,79.03,79.05,78.42,78.61,45259.0
2025-03-11 12:30:00,78.62,79.01,78.62,78.84,57242.0,78.62,79.01,78.62,78.84,57242.0
2025-03-11 13:00:00,78.84,79.16,78.68,79.04,106096.0,78.84,79.16,78.68,79.04,106096.0
2025-03-11 13:30:00,79.03,79.3,79.01,79.17,57342.0,79.03,79.3,79.01,79.17,57342.0
2025-03-11 14:00:00,79.13,80.37,79.12,80.19,135205.0,79.13,80.37,79.12,80.19,135205.0
2025-03-11 14:30:00,80.19,81.4,80.07,81.3,173688.0,80.19,81.4,80.07,81.3,173688.0
2025-03-11 15:00:00,81.28,81.71,81.22,81.62,268365.0,81.28,81.71,81.22,81.62,268365.0
2025-03-11 15:30:00,81.62,81.8,80.95,81.04,472513.0,81.62,81.8,80.95,81.04,472513.0
2025-03-12 09:30:00,81.67,81.76,80.39,80.54,154492.0,81.67,81.76,80.39,80.54,154492.0
2025-03-12 10:00:00,80.44,81.31,80.21,81.07,78907.0,80.44,81.31,80.21,81.07,78907.0
2025-03-12 10:30:00,81.07,81.11,80.03,80.09,66141.0,81.07,81.11,80.03,80.09,66141.0
2025-03-12 11:00:00,80.09,80.54,79.98,80.41,61826.0,80.09,80.54,79.98,80.41,61826.0
2025-03-12 11:30:00,80.41,80.41,80.11,80.24,56304.0,80.41,80.41,80.11,80.24,56304.0
2025-03-12 12:00:00,80.25,80.5,80.07,80.39,77661.0,80.25,80.5,80.07,80.39,77661.0
2025-03-12 12:30:00,80.36,80.66,80.01,80.02,37895.0,80.36,80.66,80.01,80.02,37895.0
2025-03-12 13:00:00,79.91,80.23,79.91,80.23,30153.0,79.91,80.23,79.91,80.23,30153.0
2025-03-12 13:30:00,80.23,80.32,79.56,79.56,71748.0,80.23,80.32,79.56,79.56,71748.0
2025-03-12 14:00:00,79.55,79.75,79.52,79.7,38812.0,79.55,79.75,79.52,79.7,38812.0
2025-03-12 14:30:00,79.7,79.92,79.57,79.74,155744.0,79.7,79.92,79.57,79.74,155744.0
2025-03-12 15:00:00,79.74,79.84,79.54,79.69,126591.0,79.74,79.84,79.54,79.69,126591.0
2025-03-12 15:30:00,79.71,79.74,79.02,79.04,269713.0,79.71,79.74,79.02,79.04,269713.0
2025-03-13 09:30:00,78.92,78.92,77.57,77.62,84248.0,78.92,78.92,77.57,77.62,84248.0
2025-03-13 10:00:00,77.63,77.9,77.47,77.47,86257.0,77.63,77.9,77.47,77.47,86257.0
2025-03-13 10:30:00,77.54,77.89,77.45,77.68,75141.0,77.54,77.89,77.45,77.68,75141.0
2025-03-13 11:00:00,77.67,77.77,77.37,77.46,48490.0,77.67,77.77,77.37,77.46,48490.0
2025-03-13 11:30:00,77.44,77.53,77.05,77.24,70540.0,77.44,77.53,77.05,77.24,70540.0
2025-03-13 12:00:00,77.23,77.66,77.19,77.55,127064.0,77.23,77.66,77.19,77.55,127064.0
2025-03-13 12:30:00,77.58,78.06,77.58,77.79,64256.0,77.58,78.06,77.58,77.79,64256.0
2025-03-13 13:00:00,77.85,78.12,77.51,77.64,74740.0,77.85,78.12,77.51,77.64,74740.0
2025-03-13 13:30:00,77.61,77.76,77.33,77.63,51603.0,77.61,77.76,77.33,77.63,51603.0
2025-03-13 14:00:00,77.63,77.74,77.49,77.5,47264.0,77.63,77.74,77.49,77.5,47264.0
2025-03-13 14:30:00,77.54,77.95,77.5,77.87,64416.0,77.54,77.95,77.5,77.87,64416.0
2025-03-13 15:00:00,77.85,78.04,77.58,77.66,110373.0,77.85,78.04,77.58,77.66,110373.0
2025-03-13 15:30:00,77.64,77.91,77.58,77.73,229971.0,77.64,77.91,77.58,77.73,229971.0
2025-03-14 09:30:00,78.08,78.75,77.85,78.37,105338.0,78.08,78.75,77.85,78.37,105338.0
2025-03-14 10:00:00,78.38,78.54,77.86,78.43,96525.0,78.38,78.54,77.86,78.43,96525.0
2025-03-14 10:30:00,78.43,79.08,78.42,79.08,41581.0,78.43,79.08,78.42,79.08,41581.0
2025-03-14 11:00:00,79.11,79.28,78.97,79.25,48419.0,79.11,79.28,78.97,79.25,48419.0
2025-03-14 11:30:00,79.32,79.68,79.31,79.64,30513.0,79.32,79.68,79.31,79.64,30513.0
2025-03-14 12:00:00,79.66,79.79,79.53,79.67,62744.0,79.66,79.79,79.53,79.67,62744.0
2025-03-14 12:30:00,79.65,79.84,79.65,79.81,50690.0,79.65,79.84,79.65,79.81,50690.0
2025-03-14 13:00:00,79.79,79.96,79.71,79.73,47229.0,79.79,79.96,79.71,79.73,47229.0
2025-03-14 13:30:00,79.73,80.0,79.67,79.97,81156.0,79.73,80.0,79.67,79.97,81156.0
2025-03-14 14:00:00,79.97,80.78,79.97,80.48,65347.0,79.97,80.78,79.97,80.48,65347.0
2025-03-14 14:30:00,80.48,80.73,80.44,80.53,124832.0,80.48,80.73,80.44,80.53,124832.0
2025-03-14 15:00:00,80.51,80.86,80.43,80.8,150136.0,80.51,80.86,80.43,80.8,150136.0
2025-03-14 15:30:00,80.8,81.35,80.75,81.22,368204.0,80.8,81.35,80.75,81.22,368204.0
2025-03-17 09:30:00,81.21,81.61,80.7,81.17,158352.0,81.21,81.61,80.7,81.17,158352.0
2025-03-17 10:00:00,81.11,81.34,80.79,81.12,74429.0,81.11,81.34,80.79,81.12,74429.0
2025-03-17 10:30:00,81.12,81.29,80.8,80.95,65647.0,81.12,81.29,80.8,80.95,65647.0
2025-03-17 11:00:00,80.96,81.4,80.94,81.32,77640.0,80.96,81.4,80.94,81.32,77640.0
2025-03-17 11:30:00,81.28,81.39,80.74,80.76,148796.0,81.28,81.39,80.74,80.76,148796.0
2025-03-17 12:00:00,80.73,80.94,80.28,80.32,46634.0,80.73,80.94,80.28,80.32,46634.0
2025-03-17 12:30:00,80.32,80.67,80.28,80.67,44298.0,80.32,80.67,80.28,80.67,44298.0
2025-03-17 13:00:00,80.67,80.84,80.5,80.65,44012.0,80.67,80.84,80.5,80.65,44012.0
2025-03-17 13:30:00,80.64,81.07,80.63,80.96,54944.0,80.64,81.07,80.63,80.96,54944.0
2025-03-17 14:00:00,80.95,81.05,80.58,80.73,146420.0,80.95,81.05,80.58,80.73,146420.0
2025-03-17 14:30:00,80.7,80.93,80.48,80.86,134765.0,80.7,80.93,80.48,80.86,134765.0
2025-03-17 15:00:00,80.84,80.84,80.25,80.34,182300.0,80.84,80.84,80.25,80.34,182300.0
2025-03-17 15:30:00,80.34,80.49,79.62,79.92,447878.0,80.34,80.49,79.62,79.92,447878.0
2025-03-18 09:30:00,79.82,80.2,79.0,79.8,113119.0,79.82,80.2,79.0,79.8,113119.0
2025-03-18 10:00:00,79.87,80.19,79.75,80.1,85618.0,79.87,80.19,79.75,80.1,85618.0
2025-03-18 10:30:00,80.11,80.16,79.7,79.81,82543.0,80.11,80.16,79.7,79.81,82543.0
2025-03-18 11:00:00,79.84,79.85,79.47,79.48,70604.0,79.84,79.85,79.47,79.48,70604.0
2025-03-18 11:30:00,79.45,79.61,79.35,79.4,42867.0,79.45,79.61,79.35,79.4,42867.0
2025-03-18 12:00:00,79.35,79.7,79.35,79.59,52984.0,79.35,79.7,79.35,79.59,52984.0
2025-03-18 12:30:00,79.68,79.68,79.41,79.5,26488.0,79.68,79.68,79.41,79.5,26488.0
2025-03-18 13:00:00,79.45,79.5,79.3,79.37,40170.0,79.45,79.5,79.3,79.37,40170.0
2025-03-18 13:30:00,79.41,79.65,79.4,79.61,31606.0,79.41,79.65,79.4,79.61,31606.0
2025-03-18 14:00:00,79.62,79.74,79.35,79.58,76118.0,79.62,79.74,79.35,79.58,76118.0
2025-03-18 14:30:00,79.59,79.75,79.51,79.6,28039.0,79.59,79.75,79.51,79.6,28039.0
2025-03-18 15:00:00,79.58,79.91,79.46,79.91,37596.0,79.58,79.91,79.46,79.91,37596.0
2025-03-18 15:30:00,79.93,80.08,79.82,80.05,170407.0,79.93,80.08,79.82,80.05,170407.0
2025-03-19 09:30:00,80.9,81.59,80.24,80.26,85859.0,80.9,81.59,80.24,80.26,85859.0
2025-03-19 10:00:00,80.29,80.65,80.25,80.36,37865.0,80.29,80.65,80.25,80.36,37865.0
2025-03-19 10:30:00,80.36,80.56,80.27,80.5,29252.0,80.36,80.56,80.27,80.5,29252.0
2025-03-19 11:00:00,80.55,80.55,80.27,80.36,62352.0,80.55,80.55,80.27,80.36,62352.0
2025-03-19 11:30:00,80.36,80.42,79.88,80.08,154127.0,80.36,80.42,79.88,80.08,154127.0
2025-03-19 12:00:00,80.09,80.41,80.01,80.12,78425.0,80.09,80.41,80.01,80.12,78425.0
2025-03-19 12:30:00,80.12,80.27,80.05,80.16,48498.0,80.12,80.27,80.05,80.16,48498.0
2025-03-19 13:00:00,80.17,80.17,79.86,79.93,50392.0,80.17,80.17,79.86,79.93,50392.0
2025-03-19 13:30:00,79.95,80.01,79.64,79.69,54643.0,79.95,80.01,79.64,79.69,54643.0
2025-03-19 14:00:00,79.64,79.98,79.53,79.59,147337.0,79.64,79.98,79.53,79.59,147337.0
2025-03-19 14:30:00,79.59,80.15,79.51,80.03,183291.0,79.59,80.15,79.51,80.03,183291.0
2025-03-19 15:00:00,80.08,80.48,79.96,80.01,220863.0,80.08,80.48,79.96,80.01,220863.0
2025-03-19 15:30:00,80.03,80.2,79.84,80.12,425430.0,80.03,80.2,79.84,80.12,425430.0
2025-03-20 09:30:00,80.12,80.78,79.99,80.78,21557.0,80.12,80.78,79.99,80.78,21557.0
2025-03-20 10:00:00,80.7,81.02,80.57,80.9,16390.0,80.7,81.02,80.57,80.9,16390.0
2025-03-20 10:30:00,80.94,81.04,80.7,81.04,50342.0,80.94,81.04,80.7,81.04,50342.0
2025-03-20 11:00:00,81.05,81.51,80.94,81.51,64309.0,81.05,81.51,80.94,81.51,64309.0
2025-03-20 11:30:00,81.5,81.83,81.49,81.64,34892.0,81.5,81.83,81.49,81.64,34892.0
2025-03-20 12:00:00,81.67,81.81,81.12,81.14,65893.0,81.67,81.81,81.12,81.14,65893.0
2025-03-20 12:30:00,81.14,81.38,81.05,81.16,35420.0,81.14,81.38,81.05,81.16,35420.0
2025-03-20 13:00:00,81.15,81.38,81.1,81.13,44055.0,81.15,81.38,81.1,81.13,44055.0
2025-03-20 13:30:00,81.15,81.33,81.15,81.25,32385.0,81.15,81.33,81.15,81.25,32385.0
2025-03-20 14:00:00,81.25,81.3,80.91,80.91,30703.0,81.25,81.3,80.91,80.91,30703.0
2025-03-20 14:30:00,80.92,80.99,80.75,80.83,37205.0,80.92,80.99,80.75,80.83,37205.0
2025-03-20 15:00:00,80.83,81.06,80.82,80.88,63698.0,80.83,81.06,80.82,80.88,63698.0
2025-03-20 15:30:00,80.88,81.12,80.37,80.39,286260.0,80.88,81.12,80.37,80.39,286260.0
2025-03-21 09:30:00,79.95,80.25,78.93,79.39,185599.0,79.95,80.25,78.93,79.39,185599.0
2025-03-21 10:00:00,79.4,79.4,78.66,78.92,37359.0,79.4,79.4,78.66,78.92,37359.0
2025-03-21 10:30:00,78.92,79.26,78.78,79.16,29558.0,78.92,79.26,78.78,79.16,29558.0
2025-03-21 11:00:00,79.2,79.25,79.05,79.05,30164.0,79.2,79.25,79.05,79.05,30164.0
2025-03-21 11:30:00,79.05,79.25,78.99,79.05,24141.0,79.05,79.25,78.99,79.05,24141.0
2025-03-21 12:00:00,79.05,79.73,78.99,79.73,61548.0,79.05,79.73,78.99,79.73,61548.0
2025-03-21 12:30:00,79.68,81.73,79.56,81.71,228905.0,79.68,81.73,79.56,81.71,228905.0
2025-03-21 13:00:00,81.81,82.8,81.5,81.81,423104.0,81.81,82.8,81.5,81.81,423104.0
2025-03-21 13:30:00,81.82,81.88,81.43,81.76,125413.0,81.82,81.88,81.43,81.76,125413.0
2025-03-21 14:00:00,81.81,81.97,81.38,81.58,118367.0,81.81,81.97,81.38,81.58,118367.0
2025-03-21 14:30:00,81.56,81.95,81.44,81.91,68300.0,81.56,81.95,81.44,81.91,68300.0
2025-03-21 15:00:00,81.9,81.91,81.27,81.39,100450.0,81.9,81.91,81.27,81.39,100450.0
2025-03-21 15:30:00,81.4,81.88,81.4,81.67,242161.0,81.4,81.88,81.4,81.67,242161.0
2025-03-24 09:30:00,82.46,84.67,82.16,84.55,202985.0,82.46,84.67,82.16,84.55,202985.0
2025-03-24 10:00:00,84.55,84.59,83.93,84.22,117156.0,84.55,84.59,83.93,84.22,117156.0
2025-03-24 10:30:00,84.26,84.43,84.12,84.38,161840.0,84.26,84.43,84.12,84.38,161840.0
2025-03-24 11:00:00,84.39,84.4,84.03,84.06,66048.0,84.39,84.4,84.03,84.06,66048.0
2025-03-24 11:30:00,84.09,84.21,83.95,84.03,60052.0,84.09,84.21,83.95,84.03,60052.0
2025-03-24 12:00:00,84.04,84.13,83.86,84.08,44063.0,84.04,84.13,83.86,84.08,44063.0
2025-03-24 12:30:00,84.08,84.09,83.61,83.64,48280.0,84.08,84.09,83.61,83.64,48280.0
2025-03-24 13:00:00,83.66,83.97,83.61,83.86,46569.0,83.66,83.97,83.61,83.86,46569.0
2025-03-24 13:30:00,83.86,83.92,83.71,83.75,37542.0,83.86,83.92,83.71,83.75,37542.0
2025-03-24 14:00:00,83.75,83.75,83.41,83.45,30476.0,83.75,83.75,83.41,83.45,30476.0
2025-03-24 14:30:00,83.45,83.53,83.31,83.51,38478.0,83.45,83.53,83.31,83.51,38478.0
2025-03-24 15:00:00,83.52,83.91,83.44,83.83,127330.0,83.52,83.91,83.44,83.83,127330.0
2025-03-24 15:30:00,83.83,84.19,83.57,84.09,297147.0,83.83,84.19,83.57,84.09,297147.0
2025-03-25 09:30:00,83.98,84.58,83.64,83.91,13302.0,83.98,84.58,83.64,83.91,13302.0
2025-03-25 10:00:00,83.91,83.92,83.36,83.74,48388.0,83.91,83.92,83.36,83.74,48388.0
2025-03-25 10:30:00,83.76,83.85,83.55,83.57,10343.0,83.76,83.85,83.55,83.57,10343.0
2025-03-25 11:00:00,83.56,83.61,83.3,83.47,27021.0,83.56,83.61,83.3,83.47,27021.0
2025-03-25 11:30:00,83.5,83.8,83.12,83.16,20351.0,83.5,83.8,83.12,83.16,20351.0
2025-03-25 12:00:00,83.19,83.35,83.06,83.26,32324.0,83.19,83.35,83.06,83.26,32324.0
2025-03-25 12:30:00,83.21,83.39,83.12,83.31,21477.0,83.21,83.39,83.12,83.31,21477.0
2025-03-25 13:00:00,83.33,83.8,83.32,83.75,60085.0,83.33,83.8,83.32,83.75,60085.0
2025-03-25 13:30:00,83.74,84.12,83.74,84.09,116159.0,83.74,84.12,83.74,84.09,116159.0
2025-03-25 14:00:00,84.09,84.35,83.96,84.03,122649.0,84.09,84.35,83.96,84.03,122649.0
2025-03-25 14:30:00,84.0,84.01,83.43,83.75,94803.0,84.0,84.01,83.43,83.75,94803.0
2025-03-25 15:00:00,83.72,83.99,83.47,83.55,110176.0,83.72,83.99,83.47,83.55,110176.0
2025-03-25 15:30:00,83.58,83.82,83.08,83.72,217973.0,83.58,83.82,83.08,83.72,217973.0
2025-03-26 09:30:00,83.67,84.42,82.92,83.07,85872.0,83.67,84.42,82.92,83.07,85872.0
2025-03-26 10:00:00,83.08,83.83,83.06,83.74,23619.0,83.08,83.83,83.06,83.74,23619.0
2025-03-26 10:30:00,83.67,83.71,83.34,83.34,25889.0,83.67,83.71,83.34,83.34,25889.0
2025-03-26 11:00:00,83.38,83.4,82.93,82.93,22572.0,83.38,83.4,82.93,82.93,22572.0
2025-03-26 11:30:00,82.91,83.27,82.88,83.04,53997.0,82.91,83.27,82.88,83.04,53997.0
2025-03-26 12:00:00,83.01,83.3,83.0,83.28,35821.0,83.01,83.3,83.0,83.28,35821.0
2025-03-26 12:30:00,83.31,83.33,83.04,83.15,22176.0,83.31,83.33,83.04,83.15,22176.0
2025-03-26 13:00:00,83.19,83.35,82.97,82.97,14358.0,83.19,83.35,82.97,82.97,14358.0
2025-03-26 13:30:00,82.94,83.07,82.76,82.83,16968.0,82.94,83.07,82.76,82.83,16968.0
2025-03-26 14:00:00,82.86,83.69,82.84,83.63,55694.0,82.86,83.69,82.84,83.63,55694.0
2025-03-26 14:30:00,83.63,83.66,83.48,83.52,40046.0,83.63,83.66,83.48,83.52,40046.0
2025-03-26 15:00:00,83.53,83.85,83.46,83.8,93124.0,83.53,83.85,83.46,83.8,93124.0
2025-03-26 15:30:00,83.8,84.21,83.59,83.83,267732.0,83.8,84.21,83.59,83.83,267732.0
2025-03-27 09:30:00,83.83,85.08,83.21,84.77,83025.0,83.83,85.08,83.21,84.77,83025.0
2025-03-27 10:00:00,84.77,84.98,84.32,84.51,54756.0,84.77,84.98,84.32,84.51,54756.0
2025-03-27 10:30:00,84.53,84.77,84.5,84.68,37365.0,84.53,84.77,84.5,84.68,37365.0
2025-03-27 11:00:00,84.7,84.99,84.6,84.84,42310.0,84.7,84.99,84.6,84.84,42310.0
2025-03-27 11:30:00,84.84,84.91,84.59,84.6,46619.0,84.84,84.91,84.59,84.6,46619.0
2025-03-27 12:00:00,84.62,84.8,84.58,84.74,41984.0,84.62,84.8,84.58,84.74,41984.0
2025-03-27 12:30:00,84.77,84.91,84.57,84.63,53116.0,84.77,84.91,84.57,84.63,53116.0
2025-03-27 13:00:00,84.63,84.82,84.55,84.59,53022.0,84.63,84.82,84.55,84.59,53022.0
2025-03-27 13:30:00,84.6,84.73,84.51,84.57,43932.0,84.6,84.73,84.51,84.57,43932.0
2025-03-27 14:00:00,84.58,84.89,84.58,84.77,45172.0,84.58,84.89,84.58,84.77,45172.0
2025-03-27 14:30:00,84.77,85.21,84.76,84.87,60399.0,84.77,85.21,84.76,84.87,60399.0
2025-03-27 15:00:00,84.84,85.27,84.81,85.15,147547.0,84.84,85.27,84.81,85.15,147547.0
2025-03-27 15:30:00,85.14,85.14,84.86,85.01,242826.0,85.14,85.14,84.86,85.01,242826.0
2025-03-28 09:30:00,84.54,84.97,84.19,84.7,65105.0,84.54,84.97,84.19,84.7,65105.0
2025-03-28 10:00:00,84.7,85.1,83.99,84.11,61291.0,84.7,85.1,83.99,84.11,61291.0
2025-03-28 10:30:00,84.12,84.18,83.65,83.94,71983.0,84.12,84.18,83.65,83.94,71983.0
2025-03-28 11:00:00,83.83,83.99,83.7,83.78,158523.0,83.83,83.99,83.7,83.78,158523.0
2025-03-28 11:30:00,83.85,84.03,83.69,83.73,157010.0,83.85,84.03,83.69,83.73,157010.0
2025-03-28 12:00:00,83.72,83.84,83.68,83.73,22525.0,83.72,83.84,83.68,83.73,22525.0
2025-03-28 12:30:00,83.77,83.84,83.47,83.67,26638.0,83.77,83.84,83.47,83.67,26638.0
2025-03-28 13:00:00,83.7,83.7,83.4,83.53,29718.0,83.7,83.7,83.4,83.53,29718.0
2025-03-28 13:30:00,83.54,83.97,83.54,83.95,60181.0,83.54,83.97,83.54,83.95,60181.0
2025-03-28 14:00:00,83.95,84.03,83.81,83.84,47257.0,83.95,84.03,83.81,83.84,47257.0
2025-03-28 14:30:00,83.82,83.84,83.48,83.7,41805.0,83.82,83.84,83.48,83.7,41805.0
2025-03-28 15:00:00,83.64,83.86,83.58,83.82,55476.0,83.64,83.86,83.58,83.82,55476.0
2025-03-28 15:30:00,83.8,83.92,83.65,83.77,219943.0,83.8,83.92,83.65,83.77,219943.0
2025-03-31 09:30:00,83.59,84.83,83.1,83.97,66414.0,83.59,84.83,83.1,83.97,66414.0
2025-03-31 10:00:00,83.96,84.19,83.47,83.65,67486.0,83.96,84.19,83.47,83.65,67486.0
2025-03-31 10:30:00,83.65,84.16,83.61,83.72,53677.0,83.65,84.16,83.61,83.72,53677.0
2025-03-31 11:00:00,83.71,84.14,83.71,84.06,29712.0,83.71,84.14,83.71,84.06,29712.0
2025-03-31 11:30:00,84.02,84.06,83.68,83.69,43552.0,84.02,84.06,83.68,83.69,43552.0
2025-03-31 12:00:00,83.69,83.88,83.36,83.88,80556.0,83.69,83.88,83.36,83.88,80556.0
2025-03-31 12:30:00,83.85,83.97,83.82,83.87,34966.0,83.85,83.97,83.82,83.87,34966.0
2025-03-31 13:00:00,83.84,84.05,83.82,83.93,61903.0,83.84,84.05,83.82,83.93,61903.0
2025-03-31 13:30:00,83.92,83.99,83.77,83.85,22564.0,83.92,83.99,83.77,83.85,22564.0
2025-03-31 14:00:00,83.82,84.3,83.82,84.19,22419.0,83.82,84.3,83.82,84.19,22419.0
2025-03-31 14:30:00,84.22,84.33,84.08,84.15,32267.0,84.22,84.33,84.08,84.15,32267.0
2025-03-31 15:00:00,84.14,84.63,84.14,84.27,44481.0,84.14,84.63,84.14,84.27,44481.0
2025-03-31 15:30:00,84.3,84.95,84.24,84.33,356485.0,84.3,84.95,84.24,84.33,356485.0
2025-04-01 09:30:00,84.19,84.19,81.69,82.17,119506.0,84.19,84.19,81.69,82.17,119506.0
2025-04-01 10:00:00,82.07,82.32,81.54,81.76,135776.0,82.07,82.32,81.54,81.76,135776.0
2025-04-01 10:30:00,81.79,82.87,81.79,82.73,52850.0,81.79,82.87,81.79,82.73,52850.0
2025-04-01 11:00:00,82.68,82.93,82.49,82.52,45510.0,82.68,82.93,82.49,82.52,45510.0
2025-04-01 11:30:00,82.5,82.6,82.37,82.48,80057.0,82.5,82.6,82.37,82.48,80057.0
2025-04-01 12:00:00,82.51,82.57,82.27,82.34,40856.0,82.51,82.57,82.27,82.34,40856.0
2025-04-01 12:30:00,82.31,82.35,81.88,81.97,53292.0,82.31,82.35,81.88,81.97,53292.0
2025-04-01 13:00:00,81.96,82.07,81.7,81.74,40524.0,81.96,82.07,81.7,81.74,40524.0
2025-04-01 13:30:00,81.76,81.87,81.64,81.66,37283.0,81.76,81.87,81.64,81.66,37283.0
2025-04-01 14:00:00,81.67,81.67,81.32,81.49,31921.0,81.67,81.67,81.32,81.49,31921.0
2025-04-01 14:30:00,81.5,81.59,81.27,81.4,66306.0,81.5,81.59,81.27,81.4,66306.0
2025-04-01 15:00:00,81.4,81.5,81.25,81.41,49990.0,81.4,81.5,81.25,81.41,49990.0
2025-04-01 15:30:00,81.41,81.66,81.16,81.27,339159.0,81.41,81.66,81.16,81.27,339159.0
2025-04-02 09:30:00,80.77,82.28,80.52,80.53,61875.0,80.77,82.28,80.52,80.53,61875.0
2025-04-02 10:00:00,80.53,81.3,80.53,81.1,45234.0,80.53,81.3,80.53,81.1,45234.0
2025-04-02 10:30:00,81.1,81.54,80.98,81.48,117278.0,81.1,81.54,80.98,81.48,117278.0
2025-04-02 11:00:00,81.43,81.73,81.32,81.7,128608.0,81.43,81.73,81.32,81.7,128608.0
2025-04-02 11:30:00,81.75,81.9,81.39,81.47,22285.0,81.75,81.9,81.39,81.47,22285.0
2025-04-02 12:00:00,81.49,81.57,81.27,81.34,49534.0,81.49,81.57,81.27,81.34,49534.0
2025-04-02 12:30:00,81.34,81.81,81.33,81.77,104689.0,81.34,81.81,81.33,81.77,104689.0
2025-04-02 13:00:00,81.77,81.93,81.71,81.92,53510.0,81.77,81.93,81.71,81.92,53510.0
2025-04-02 13:30:00,81.9,81.92,81.46,81.54,39037.0,81.9,81.92,81.46,81.54,39037.0
2025-04-02 14:00:00,81.55,81.7,81.11,81.12,47797.0,81.55,81.7,81.11,81.12,47797.0
2025-04-02 14:30:00,81.15,81.5,81.15,81.21,68621.0,81.15,81.5,81.15,81.21,68621.0
2025-04-02 15:00:00,81.24,81.5,81.05,81.06,68768.0,81.24,81.5,81.05,81.06,68768.0
2025-04-02 15:30:00,81.04,81.51,81.04,81.21,271051.0,81.04,81.51,81.04,81.21,271051.0
2025-04-03 09:30:00,79.94,80.96,78.72,79.02,122898.0,79.94,80.96,78.72,79.02,122898.0
2025-04-03 10:00:00,78.91,79.25,78.47,78.7,91108.0,78.91,79.25,78.47,78.7,91108.0
2025-04-03 10:30:00,78.76,79.35,78.75,79.06,251792.0,78.76,79.35,78.75,79.06,251792.0
2025-04-03 11:00:00,78.99,79.52,78.99,79.12,128013.0,78.99,79.52,78.99,79.12,128013.0
2025-04-03 11:30:00,79.12,79.3,78.98,79.13,127271.0,79.12,79.3,78.98,79.13,127271.0
2025-04-03 12:00:00,79.2,79.47,79.01,79.32,128628.0,79.2,79.47,79.01,79.32,128628.0
2025-04-03 12:30:00,79.32,79.35,78.97,79.05,51714.0,79.32,79.35,78.97,79.05,51714.0
2025-04-03 13:00:00,79.09,79.11,78.65,78.67,37547.0,79.09,79.11,78.65,78.67,37547.0
2025-04-03 13:30:00,78.65,78.84,78.55,78.6,34141.0,78.65,78.84,78.55,78.6,34141.0
2025-04-03 14:00:00,78.63,78.65,78.1,78.17,60224.0,78.63,78.65,78.1,78.17,60224.0
2025-04-03 14:30:00,78.18,78.3,77.91,78.3,57178.0,78.18,78.3,77.91,78.3,57178.0
2025-04-03 15:00:00,78.24,78.54,78.1,78.38,93970.0,78.24,78.54,78.1,78.38,93970.0
2025-04-03 15:30:00,78.37,78.6,78.01,78.17,346728.0,78.37,78.6,78.01,78.17,346728.0
2025-04-04 09:30:00,76.72,76.84,74.59,74.98,126474.0,76.72,76.84,74.59,74.98,126474.0
2025-04-04 10:00:00,74.89,75.05,73.94,74.28,70215.0,74.89,75.05,73.94,74.28,70215.0
2025-04-04 10:30:00,74.31,74.46,73.33,74.11,101305.0,74.31,74.46,73.33,74.11,101305.0
2025-04-04 11:00:00,74.05,75.34,74.05,74.53,47945.0,74.05,75.34,74.05,74.53,47945.0
2025-04-04 11:30:00,74.59,74.97,74.18,74.63,84354.0,74.59,74.97,74.18,74.63,84354.0
2025-04-04 12:00:00,74.69,74.8,74.12,74.54,50508.0,74.69,74.8,74.12,74.54,50508.0
2025-04-04 12:30:00,74.54,74.54,74.01,74.08,102479.0,74.54,74.54,74.01,74.08,102479.0
2025-04-04 13:00:00,74.13,74.51,74.05,74.41,58063.0,74.13,74.51,74.05,74.41,58063.0
2025-04-04 13:30:00,74.4,74.99,74.15,74.79,115216.0,74.4,74.99,74.15,74.79,115216.0
2025-04-04 14:00:00,74.79,74.93,73.88,73.96,77559.0,74.79,74.93,73.88,73.96,77559.0
2025-04-04 14:30:00,73.96,74.12,73.58,73.95,80823.0,73.96,74.12,73.58,73.95,80823.0
2025-04-04 15:00:00,73.98,74.41,73.77,74.21,82400.0,73.98,74.41,73.77,74.21,82400.0
2025-04-04 15:30:00,74.27,74.56,73.57,73.78,349895.0,74.27,74.56,73.57,73.78,349895.0
2025-04-07 09:30:00,73.63,73.91,70.8,72.18,101763.0,73.63,73.91,70.8,72.18,101763.0
2025-04-07 10:00:00,72.21,75.5,72.15,72.97,332859.0,72.21,75.5,72.15,72.97,332859.0
2025-04-07 10:30:00,72.77,73.92,72.1,73.74,83180.0,72.77,73.92,72.1,73.74,83180.0
2025-04-07 11:00:00,73.7,74.41,71.95,72.19,74636.0,73.7,74.41,71.95,72.19,74636.0
2025-04-07 11:30:00,72.3,73.44,72.27,73.03,51099.0,72.3,73.44,72.27,73.03,51099.0
2025-04-07 12:00:00,72.94,73.0,72.1,72.88,40435.0,72.94,73.0,72.1,72.88,40435.0
2025-04-07 12:30:00,72.86,72.96,72.03,72.22,41724.0,72.86,72.96,72.03,72.22,41724.0
2025-04-07 13:00:00,72.24,73.96,72.06,73.95,67624.0,72.24,73.96,72.06,73.95,67624.0
2025-04-07 13:30:00,73.97,74.42,73.25,74.27,69728.0,73.97,74.42,73.25,74.27,69728.0
2025-04-07 14:00:00,74.27,74.41,73.39,73.46,43396.0,74.27,74.41,73.39,73.46,43396.0
2025-04-07 14:30:00,73.48,73.64,72.99,73.14,35268.0,73.48,73.64,72.99,73.14,35268.0
2025-04-07 15:00:00,73.09,73.45,72.86,73.0,87733.0,73.09,73.45,72.86,73.0,87733.0
2025-04-07 15:30:00,73.05,73.74,72.95,73.32,150848.0,73.05,73.74,72.95,73.32,150848.0
2025-04-08 09:30:00,75.74,76.08,74.39,74.83,47681.0,75.74,76.08,74.39,74.83,47681.0
2025-04-08 10:00:00,74.78,75.21,74.25,75.07,54624.0,74.78,75.21,74.25,75.07,54624.0
2025-04-08 10:30:00,74.96,75.07,74.07,74.09,53936.0,74.96,75.07,74.07,74.09,53936.0
2025-04-08 11:00:00,74.16,74.49,73.72,73.72,40362.0,74.16,74.49,73.72,73.72,40362.0
2025-04-08 11:30:00,73.75,74.37,73.74,74.35,15077.0,73.75,74.37,73.74,74.35,15077.0
2025-04-08 12:00:00,74.27,74.31,73.54,73.67,28357.0,74.27,74.31,73.54,73.67,28357.0
2025-04-08 12:30:00,73.67,73.71,72.66,72.71,48259.0,73.67,73.71,72.66,72.71,48259.0
2025-04-08 13:00:00,72.62,72.64,71.73,71.73,31370.0,72.62,72.64,71.73,71.73,31370.0
2025-04-08 13:30:00,71.8,72.97,71.65,72.9,59357.0,71.8,72.97,71.65,72.9,59357.0
2025-04-08 14:00:00,72.95,72.95,72.07,72.17,71016.0,72.95,72.95,72.07,72.17,71016.0
2025-04-08 14:30:00,72.24,72.78,72.06,72.07,48901.0,72.24,72.78,72.06,72.07,48901.0
2025-04-08 15:00:00,72.12,72.12,71.28,71.66,58402.0,72.12,72.12,71.28,71.66,58402.0
2025-04-08 15:30:00,71.63,71.7,70.51,71.53,252378.0,71.63,71.7,70.51,71.53,252378.0
2025-04-09 09:30:00,70.3,72.2,70.22,70.72,97223.0,70.3,72.2,70.22,70.72,97223.0
2025-04-09 10:00:00,70.7,71.47,70.56,70.95,54778.0,70.7,71.47,70.56,70.95,54778.0
2025-04-09 10:30:00,70.89,71.41,70.16,70.16,110358.0,70.89,71.41,70.16,70.16,110358.0
2025-04-09 11:00:00,70.06,71.23,70.06,70.69,113757.0,70.06,71.23,70.06,70.69,113757.0
2025-04-09 11:30:00,70.69,70.76,69.92,70.01,41229.0,70.69,70.76,69.92,70.01,41229.0
2025-04-09 12:00:00,70.01,70.59,69.81,70.48,36140.0,70.01,70.59,69.81,70.48,36140.0
2025-04-09 12:30:00,70.41,71.05,70.39,70.88,40727.0,70.41,71.05,70.39,70.88,40727.0
2025-04-09 13:00:00,70.89,75.02,70.43,74.03,133212.0,70.89,75.02,70.43,74.03,133212.0
2025-04-09 13:30:00,73.86,75.87,73.85,75.64,89681.0,73.86,75.87,73.85,75.64,89681.0
2025-04-09 14:00:00,75.98,77.16,75.18,76.91,137301.0,75.98,77.16,75.18,76.91,137301.0
2025-04-09 14:30:00,76.8,77.04,75.69,75.81,181908.0,76.8,77.04,75.69,75.81,181908.0
2025-04-09 15:00:00,75.69,77.4,75.56,77.37,75774.0,75.69,77.4,75.56,77.37,75774.0
2025-04-09 15:30:00,77.4,78.18,77.1,77.93,381770.0,77.4,78.18,77.1,77.93,381770.0
2025-04-10 09:30:00,77.5,77.6,74.38,74.71,129060.0,77.5,77.6,74.38,74.71,129060.0
2025-04-10 10:00:00,74.53,75.06,73.97,74.67,103167.0,74.53,75.06,73.97,74.67,103167.0
2025-04-10 10:30:00,74.71,75.02,74.22,74.23,75397.0,74.71,75.02,74.22,74.23,75397.0
2025-04-10 11:00:00,74.2,74.57,73.45,73.91,55558.0,74.2,74.57,73.45,73.91,55558.0
2025-04-10 11:30:00,73.8,73.96,73.39,73.78,85856.0,73.8,73.96,73.39,73.78,85856.0
2025-04-10 12:00:00,73.76,73.94,72.88,73.2,57996.0,73.76,73.94,72.88,73.2,57996.0
2025-04-10 12:30:00,73.28,74.49,73.28,74.44,54770.0,73.28,74.49,73.28,74.44,54770.0
2025-04-10 13:00:00,74.45,74.91,73.39,74.13,96038.0,74.45,74.91,73.39,74.13,96038.0
2025-04-10 13:30:00,74.06,75.54,73.96,75.27,72001.0,74.06,75.54,73.96,75.27,72001.0
2025-04-10 14:00:00,75.17,76.06,74.81,75.99,139055.0,75.17,76.06,74.81,75.99,139055.0
2025-04-10 14:30:00,75.96,76.2,75.37,75.76,92479.0,75.96,76.2,75.37,75.76,92479.0
2025-04-10 15:00:00,75.61,76.24,75.38,75.45,124390.0,75.61,76.24,75.38,75.45,124390.0
2025-04-10 15:30:00,75.4,75.84,74.71,75.38,366013.0,75.4,75.84,74.71,75.38,366013.0
2025-04-11 09:30:00,74.47,75.79,74.47,75.64,96285.0,74.47,75.79,74.47,75.64,96285.0
2025-04-11 10:00:00,75.4,75.82,75.09,75.25,82703.0,75.4,75.82,75.09,75.25,82703.0
2025-04-11 10:30:00,75.2,75.67,74.82,74.87,85829.0,75.2,75.67,74.82,74.87,85829.0
2025-04-11 11:00:00,74.87,75.38,74.54,74.87,96683.0,74.87,75.38,74.54,74.87,96683.0
2025-04-11 11:30:00,74.76,75.5,74.75,75.39,53358.0,74.76,75.5,74.75,75.39,53358.0
2025-04-11 12:00:00,75.32,75.79,75.29,75.65,29220.0,75.32,75.79,75.29,75.65,29220.0
2025-04-11 12:30:00,75.68,76.87,75.65,76.7,81033.0,75.68,76.87,75.65,76.7,81033.0
2025-04-11 13:00:00,76.65,77.22,75.97,76.14,76911.0,76.65,77.22,75.97,76.14,76911.0
2025-04-11 13:30:00,76.19,77.31,76.0,77.1,50321.0,76.19,77.31,76.0,77.1,50321.0
2025-04-11 14:00:00,77.11,77.36,76.35,76.73,65962.0,77.11,77.36,76.35,76.73,65962.0
2025-04-11 14:30:00,76.7,77.16,76.69,76.86,51243.0,76.7,77.16,76.69,76.86,51243.0
2025-04-11 15:00:00,76.86,77.71,76.85,77.64,158820.0,76.86,77.71,76.85,77.64,158820.0
2025-04-11 15:30:00,77.56,77.81,77.23,77.49,496705.0,77.56,77.81,77.23,77.49,496705.0
2025-04-14 09:30:00,77.92,78.49,77.18,77.7,104789.0,77.92,78.49,77.18,77.7,104789.0
2025-04-14 10:00:00,77.7,78.18,77.2,78.09,69243.0,77.7,78.18,77.2,78.09,69243.0
2025-04-14 10:30:00,78.11,78.35,77.96,78.22,75168.0,78.11,78.35,77.96,78.22,75168.0
2025-04-14 11:00:00,78.2,78.39,78.03,78.14,57077.0,78.2,78.39,78.03,78.14,57077.0
2025-04-14 11:30:00,78.14,78.47,77.91,77.93,61170.0,78.14,78.47,77.91,77.93,61170.0
2025-04-14 12:00:00,77.93,78.24,77.54,77.97,84394.0,77.93,78.24,77.54,77.97,84394.0
2025-04-14 12:30:00,77.92,78.23,77.8,77.81,59536.0,77.92,78.23,77.8,77.81,59536.0
2025-04-14 13:00:00,77.81,78.41,77.81,78.08,49377.0,77.81,78.41,77.81,78.08,49377.0
2025-04-14 13:30:00,78.06,78.4,77.97,78.28,45625.0,78.06,78.4,77.97,78.28,45625.0
2025-04-14 14:00:00,78.35,78.61,78.26,78.53,22276.0,78.35,78.61,78.26,78.53,22276.0
2025-04-14 14:30:00,78.5,78.69,78.42,78.48,46750.0,78.5,78.69,78.42,78.48,46750.0
2025-04-14 15:00:00,78.45,78.86,78.44,78.72,70480.0,78.45,78.86,78.44,78.72,70480.0
2025-04-14 15:30:00,78.73,79.04,78.62,78.79,255786.0,78.73,79.04,78.62,78.79,255786.0
2025-04-15 09:30:00,78.99,78.99,77.79,77.82,61251.0,78.99,78.99,77.79,77.82,61251.0
2025-04-15 10:00:00,77.97,78.44,77.86,78.08,41618.0,77.97,78.44,77.86,78.08,41618.0
2025-04-15 10:30:00,78.08,78.34,77.79,78.17,33923.0,78.08,78.34,77.79,78.17,33923.0
2025-04-15 11:00:00,78.17,78.51,78.08,78.11,34601.0,78.17,78.51,78.08,78.11,34601.0
2025-04-15 11:30:00,78.11,78.29,77.72,77.92,23983.0,78.11,78.29,77.72,77.92,23983.0
2025-04-15 12:00:00,77.93,78.07,77.72,77.73,37083.0,77.93,78.07,77.72,77.73,37083.0
2025-04-15 12:30:00,77.79,77.82,77.49,77.61,34514.0,77.79,77.82,77.49,77.61,34514.0
2025-04-15 13:00:00,77.61,77.73,77.47,77.5,23668.0,77.61,77.73,77.47,77.5,23668.0
2025-04-15 13:30:00,77.54,77.75,77.37,77.5,22832.0,77.54,77.75,77.37,77.5,22832.0
2025-04-15 14:00:00,77.53,77.59,77.31,77.57,35220.0,77.53,77.59,77.31,77.57,35220.0
2025-04-15 14:30:00,77.58,77.87,77.56,77.83,28050.0,77.58,77.87,77.56,77.83,28050.0
2025-04-15 15:00:00,77.82,77.95,77.58,77.79,110280.0,77.82,77.95,77.58,77.79,110280.0
2025-04-15 15:30:00,77.79,77.89,77.51,77.83,243062.0,77.79,77.89,77.51,77.83,243062.0
2025-04-16 09:30:00,77.33,78.41,76.82,77.48,177225.0,77.33,78.41,76.82,77.48,177225.0
2025-04-16 10:00:00,77.48,77.9,77.38,77.45,83553.0,77.48,77.9,77.38,77.45,83553.0
2025-04-16 10:30:00,77.45,77.71,77.28,77.71,73078.0,77.45,77.71,77.28,77.71,73078.0
2025-04-16 11:00:00,77.7,78.37,77.65,78.34,32467.0,77.7,78.37,77.65,78.34,32467.0
2025-04-16 11:30:00,78.32,78.32,77.89,77.89,29751.0,78.32,78.32,77.89,77.89,29751.0
2025-04-16 12:00:00,77.95,78.12,77.8,77.8,42252.0,77.95,78.12,77.8,77.8,42252.0
2025-04-16 12:30:00,77.8,77.96,77.66,77.81,28998.0,77.8,77.96,77.66,77.81,28998.0
2025-04-16 13:00:00,77.81,77.99,77.73,77.95,36666.0,77.81,77.99,77.73,77.95,36666.0
2025-04-16 13:30:00,77.94,77.94,77.56,77.71,186172.0,77.94,77.94,77.56,77.71,186172.0
2025-04-16 14:00:00,77.73,78.1,77.68,77.96,84241.0,77.73,78.1,77.68,77.96,84241.0
2025-04-16 14:30:00,77.94,77.99,77.61,77.69,112937.0,77.94,77.99,77.61,77.69,112937.0
2025-04-16 15:00:00,77.71,77.79,77.33,77.41,232207.0,77.71,77.79,77.33,77.41,232207.0
2025-04-16 15:30:00,77.47,78.5,77.31,78.21,504001.0,77.47,78.5,77.31,78.21,504001.0
2025-04-17 09:30:00,78.45,79.07,77.98,78.98,127543.0,78.45,79.07,77.98,78.98,127543.0
2025-04-17 10:00:00,78.91,78.97,78.44,78.7,83886.0,78.91,78.97,78.44,78.7,83886.0
2025-04-17 10:30:00,78.74,78.93,78.46,78.81,47440.0,78.74,78.93,78.46,78.81,47440.0
2025-04-17 11:00:00,78.87,79.55,78.77,79.2,68610.0,78.87,79.55,78.77,79.2,68610.0
2025-04-17 11:30:00,79.17,79.42,79.16,79.23,59995.0,79.17,79.42,79.16,79.23,59995.0
2025-04-17 12:00:00,79.28,79.48,78.79,79.29,68136.0,79.28,79.48,78.79,79.29,68136.0
2025-04-17 12:30:00,79.26,79.52,79.18,79.42,76497.0,79.26,79.52,79.18,79.42,76497.0
2025-04-17 13:00:00,79.44,79.61,79.21,79.27,72810.0,79.44,79.61,79.21,79.27,72810.0
2025-04-17 13:30:00,79.27,79.56,79.23,79.41,44544.0,79.27,79.56,79.23,79.41,44544.0
2025-04-17 14:00:00,79.39,79.72,79.27,79.64,60237.0,79.39,79.72,79.27,79.64,60237.0
2025-04-17 14:30:00,79.62,79.77,79.52,79.53,77707.0,79.62,79.77,79.52,79.53,77707.0
2025-04-17 15:00:00,79.55,79.59,79.15,79.32,140502.0,79.55,79.59,79.15,79.32,140502.0
2025-04-17 15:30:00,79.34,79.76,79.27,79.52,347933.0,79.34,79.76,79.27,79.52,347933.0
2025-04-21 09:30:00,79.19,79.19,77.95,78.14,49490.0,79.19,79.19,77.95,78.14,49490.0
2025-04-21 10:00:00,78.14,78.31,77.88,78.2,48303.0,78.14,78.31,77.88,78.2,48303.0
2025-04-21 10:30:00,78.14,78.45,77.99,78.01,26869.0,78.14,78.45,77.99,78.01,26869.0
2025-04-21 11:00:00,78.01,78.21,77.79,78.2,66371.0,78.01,78.21,77.79,78.2,66371.0
2025-04-21 11:30:00,78.19,78.26,77.59,77.89,376890.0,78.19,78.26,77.59,77.89,376890.0
2025-04-21 12:00:00,77.89,78.31,77.84,78.27,93926.0,77.89,78.31,77.84,78.27,93926.0
2025-04-21 12:30:00,78.25,78.58,78.22,78.26,73068.0,78.25,78.58,78.22,78.26,73068.0
2025-04-21 13:00:00,78.26,78.34,78.07,78.18,66223.0,78.26,78.34,78.07,78.18,66223.0
2025-04-21 13:30:00,78.16,78.45,78.16,78.38,61804.0,78.16,78.45,78.16,78.38,61804.0
2025-04-21 14:00:00,78.36,78.71,78.29,78.67,71904.0,78.36,78.71,78.29,78.67,71904.0
2025-04-21 14:30:00,78.63,78.78,78.16,78.18,266035.0,78.63,78.78,78.16,78.18,266035.0
2025-04-21 15:00:00,78.18,78.33,78.02,78.24,71855.0,78.18,78.33,78.02,78.24,71855.0
2025-04-21 15:30:00,78.25,78.79,78.16,78.71,218675.0,78.25,78.79,78.16,78.71,218675.0
2025-04-22 09:30:00,79.64,80.04,79.05,79.55,82183.0,79.64,80.04,79.05,79.55,82183.0
2025-04-22 10:00:00,79.55,79.56,78.73,78.8,56217.0,79.55,79.56,78.73,78.8,56217.0
2025-04-22 10:30:00,78.79,79.02,78.59,78.99,82215.0,78.79,79.02,78.59,78.99,82215.0
2025-04-22 11:00:00,78.99,79.17,78.95,79.02,45011.0,78.99,79.17,78.95,79.02,45011.0
2025-04-22 11:30:00,79.01,79.09,78.72,79.0,90140.0,79.01,79.09,78.72,79.0,90140.0
2025-04-22 12:00:00,79.05,79.76,79.05,79.69,57503.0,79.05,79.76,79.05,79.69,57503.0
2025-04-22 12:30:00,79.66,79.89,79.52,79.58,51985.0,79.66,79.89,79.52,79.58,51985.0
2025-04-22 13:00:00,79.61,79.71,78.86,78.89,91429.0,79.61,79.71,78.86,78.89,91429.0
2025-04-22 13:30:00,78.89,79.06,78.68,78.81,83261.0,78.89,79.06,78.68,78.81,83261.0
2025-04-22 14:00:00,78.81,79.35,78.79,79.31,48092.0,78.81,79.35,78.79,79.31,48092.0
2025-04-22 14:30:00,79.32,79.63,79.3,79.59,58329.0,79.32,79.63,79.3,79.59,58329.0
2025-04-22 15:00:00,79.61,79.72,79.35,79.45,120977.0,79.61,79.72,79.35,79.45,120977.0
2025-04-22 15:30:00,79.45,80.01,79.34,79.82,400497.0,79.45,80.01,79.34,79.82,400497.0
2025-04-23 09:30:00,80.95,82.51,79.95,82.25,159772.0,80.95,82.51,79.95,82.25,159772.0
2025-04-23 10:00:00,82.27,82.46,81.78,82.11,126097.0,82.27,82.46,81.78,82.11,126097.0
2025-04-23 10:30:00,82.16,82.58,82.05,82.08,301670.0,82.16,82.58,82.05,82.08,301670.0
2025-04-23 11:00:00,82.03,82.29,81.26,81.39,71374.0,82.03,82.29,81.26,81.39,71374.0
2025-04-23 11:30:00,81.41,81.53,80.92,81.17,33629.0,81.41,81.53,80.92,81.17,33629.0
2025-04-23 12:00:00,81.19,81.28,80.55,80.81,33869.0,81.19,81.28,80.55,80.81,33869.0
2025-04-23 12:30:00,80.82,81.06,80.66,80.98,25929.0,80.82,81.06,80.66,80.98,25929.0
2025-04-23 13:00:00,80.95,81.23,80.76,80.85,43574.0,80.95,81.23,80.76,80.85,43574.0
2025-04-23 13:30:00,80.92,81.0,80.59,80.89,28830.0,80.92,81.0,80.59,80.89,28830.0
2025-04-23 14:00:00,80.83,80.9,80.55,80.56,26972.0,80.83,80.9,80.55,80.56,26972.0
2025-04-23 14:30:00,80.59,80.76,80.49,80.53,28193.0,80.59,80.76,80.49,80.53,28193.0
2025-04-23 15:00:00,80.53,80.7,80.43,80.56,31745.0,80.53,80.7,80.43,80.56,31745.0
2025-04-23 15:30:00,80.56,81.02,80.44,80.84,178153.0,80.56,81.02,80.44,80.84,178153.0
2025-04-24 09:30:00,81.11,81.49,80.71,80.9,16762.0,81.11,81.49,80.71,80.9,16762.0
2025-04-24 10:00:00,80.93,81.75,80.93,81.73,14210.0,80.93,81.75,80.93,81.73,14210.0
2025-04-24 10:30:00,81.78,82.03,81.56,81.59,19822.0,81.78,82.03,81.56,81.59,19822.0
2025-04-24 11:00:00,81.56,81.79,81.52,81.66,18250.0,81.56,81.79,81.52,81.66,18250.0
2025-04-24 11:30:00,81.66,81.9,81.59,81.77,17026.0,81.66,81.9,81.59,81.77,17026.0
2025-04-24 12:00:00,81.77,81.89,81.64,81.81,21934.0,81.77,81.89,81.64,81.81,21934.0
2025-04-24 12:30:00,81.78,82.07,81.78,82.0,9455.0,81.78,82.07,81.78,82.0,9455.0
2025-04-24 13:00:00,82.0,82.02,81.87,81.94,13337.0,82.0,82.02,81.87,81.94,13337.0
2025-04-24 13:30:00,81.97,82.28,81.95,82.14,31002.0,81.97,82.28,81.95,82.14,31002.0
2025-04-24 14:00:00,82.18,82.34,82.11,82.17,41305.0,82.18,82.34,82.11,82.17,41305.0
2025-04-24 14:30:00,82.24,82.51,82.24,82.29,39006.0,82.24,82.51,82.24,82.29,39006.0
2025-04-24 15:00:00,82.26,82.6,82.12,82.47,101050.0,82.26,82.6,82.12,82.47,101050.0
2025-04-24 15:30:00,82.45,82.84,82.4,82.58,198695.0,82.45,82.84,82.4,82.58,198695.0
2025-04-25 09:30:00,82.34,82.53,81.41,81.66,44278.0,82.34,82.53,81.41,81.66,44278.0
2025-04-25 10:00:00,81.69,82.14,81.55,81.68,33856.0,81.69,82.14,81.55,81.68,33856.0
2025-04-25 10:30:00,81.65,82.03,81.44,81.98,19266.0,81.65,82.03,81.44,81.98,19266.0
2025-04-25 11:00:00,81.9,82.03,81.6,81.64,22558.0,81.9,82.03,81.6,81.64,22558.0
2025-04-25 11:30:00,81.65,81.7,81.43,81.6,20514.0,81.65,81.7,81.43,81.6,20514.0
2025-04-25 12:00:00,81.58,81.65,81.5,81.55,22482.0,81.58,81.65,81.5,81.55,22482.0
2025-04-25 12:30:00,81.56,81.84,81.36,81.58,27582.0,81.56,81.84,81.36,81.58,27582.0
2025-04-25 13:00:00,81.61,81.68,81.46,81.59,28044.0,81.61,81.68,81.46,81.59,28044.0
2025-04-25 13:30:00,81.55,81.83,81.01,81.12,33121.0,81.55,81.83,81.01,81.12,33121.0
2025-04-25 14:00:00,81.07,81.41,81.02,81.22,26706.0,81.07,81.41,81.02,81.22,26706.0
2025-04-25 14:30:00,81.21,81.41,81.08,81.11,20575.0,81.21,81.41,81.08,81.11,20575.0
2025-04-25 15:00:00,81.09,81.11,80.75,80.84,31481.0,81.09,81.11,80.75,80.84,31481.0
2025-04-25 15:30:00,80.8,80.99,80.68,80.91,150972.0,80.8,80.99,80.68,80.91,150972.0
2025-04-28 09:30:00,81.03,83.24,80.66,81.43,91564.0,81.03,83.24,80.66,81.43,91564.0
2025-04-28 10:00:00,81.35,82.14,81.24,81.88,83202.0,81.35,82.14,81.24,81.88,83202.0
2025-04-28 10:30:00,81.89,82.22,81.75,82.17,49563.0,81.89,82.22,81.75,82.17,49563.0
2025-04-28 11:00:00,82.16,82.41,81.57,81.62,47701.0,82.16,82.41,81.57,81.62,47701.0
2025-04-28 11:30:00,81.62,81.74,81.46,81.52,49914.0,81.62,81.74,81.46,81.52,49914.0
2025-04-28 12:00:00,81.51,81.51,80.97,81.03,51266.0,81.51,81.51,80.97,81.03,51266.0
2025-04-28 12:30:00,81.0,81.26,80.99,81.03,47662.0,81.0,81.26,80.99,81.03,47662.0
2025-04-28 13:00:00,81.04,81.19,80.81,80.83,48237.0,81.04,81.19,80.81,80.83,48237.0
2025-04-28 13:30:00,80.86,81.05,80.73,81.0,37590.0,80.86,81.05,80.73,81.0,37590.0
2025-04-28 14:00:00,81.03,81.35,80.99,81.29,35423.0,81.03,81.35,80.99,81.29,35423.0
2025-04-28 14:30:00,81.29,81.4,81.22,81.27,31013.0,81.29,81.4,81.22,81.27,31013.0
2025-04-28 15:00:00,81.28,81.67,81.27,81.67,46286.0,81.28,81.67,81.27,81.67,46286.0
2025-04-28 15:30:00,81.65,82.02,81.34,81.81,196876.0,81.65,82.02,81.34,81.81,196876.0
2025-04-29 09:30:00,81.73,82.55,80.82,82.14,45091.0,81.73,82.55,80.82,82.14,45091.0
2025-04-29 10:00:00,82.08,82.35,81.91,82.07,44500.0,82.08,82.35,81.91,82.07,44500.0
2025-04-29 10:30:00,82.1,82.49,82.04,82.32,56767.0,82.1,82.49,82.04,82.32,56767.0
2025-04-29 11:00:00,82.28,82.34,82.1,82.18,26889.0,82.28,82.34,82.1,82.18,26889.0
2025-04-29 11:30:00,82.15,82.53,82.05,82.23,26460.0,82.15,82.53,82.05,82.23,26460.0
2025-04-29 12:00:00,82.27,82.59,82.27,82.41,21677.0,82.27,82.59,82.27,82.41,21677.0
2025-04-29 12:30:00,82.41,82.58,82.09,82.23,25252.0,82.41,82.58,82.09,82.23,25252.0
2025-04-29 13:00:00,82.2,82.38,82.13,82.38,22830.0,82.2,82.38,82.13,82.38,22830.0
2025-04-29 13:30:00,82.41,82.83,82.36,82.69,25277.0,82.41,82.83,82.36,82.69,25277.0
2025-04-29 14:00:00,82.67,82.82,82.56,82.68,26194.0,82.67,82.82,82.56,82.68,26194.0
2025-04-29 14:30:00,82.67,82.7,82.43,82.45,19817.0,82.67,82.7,82.43,82.45,19817.0
2025-04-29 15:00:00,82.45,82.65,82.45,82.46,35964.0,82.45,82.65,82.45,82.46,35964.0
2025-04-29 15:30:00,82.5,82.54,82.21,82.21,120857.0,82.5,82.54,82.21,82.21,120857.0
2025-04-30 09:30:00,81.58,81.67,79.86,80.01,69524.0,81.58,81.67,79.86,80.01,69524.0
2025-04-30 10:00:00,80.01,80.5,80.0,80.43,45069.0,80.01,80.5,80.0,80.43,45069.0
2025-04-30 10:30:00,80.45,80.55,80.12,80.23,34186.0,80.45,80.55,80.12,80.23,34186.0
2025-04-30 11:00:00,80.28,80.8,80.27,80.74,51765.0,80.28,80.8,80.27,80.74,51765.0
2025-04-30 11:30:00,80.74,80.94,80.61,80.83,25372.0,80.74,80.94,80.61,80.83,25372.0
2025-04-30 12:00:00,80.86,81.06,80.66,80.72,31232.0,80.86,81.06,80.66,80.72,31232.0
2025-04-30 12:30:00,80.69,80.96,80.64,80.88,26476.0,80.69,80.96,80.64,80.88,26476.0
2025-04-30 13:00:00,80.89,81.02,80.75,81.02,16051.0,80.89,81.02,80.75,81.02,16051.0
2025-04-30 13:30:00,81.01,81.14,81.01,81.13,17442.0,81.01,81.14,81.01,81.13,17442.0
2025-04-30 14:00:00,81.13,81.3,80.94,81.12,47504.0,81.13,81.3,80.94,81.12,47504.0
2025-04-30 14:30:00,81.13,81.25,80.73,80.77,35553.0,81.13,81.25,80.73,80.77,35553.0
2025-04-30 15:00:00,80.78,81.04,80.73,80.95,72697.0,80.78,81.04,80.73,80.95,72697.0
2025-04-30 15:30:00,80.94,81.85,80.61,81.65,195610.0,80.94,81.85,80.61,81.65,195610.0
2025-05-01 09:30:00,82.91,82.91,80.2,81.34,56520.0,82.91,82.91,80.2,81.34,56520.0
2025-05-01 10:00:00,81.42,81.87,81.23,81.43,41726.0,81.42,81.87,81.23,81.43,41726.0
2025-05-01 10:30:00,81.42,81.61,81.1,81.61,39730.0,81.42,81.61,81.1,81.61,39730.0
2025-05-01 11:00:00,81.58,81.66,81.31,81.33,41668.0,81.58,81.66,81.31,81.33,41668.0
2025-05-01 11:30:00,81.32,81.32,80.89,81.0,44566.0,81.32,81.32,80.89,81.0,44566.0
2025-05-01 12:00:00,81.0,81.03,80.64,80.84,36719.0,81.0,81.03,80.64,80.84,36719.0
2025-05-01 12:30:00,80.84,81.04,80.79,80.9,26889.0,80.84,81.04,80.79,80.9,26889.0
2025-05-01 13:00:00,80.88,81.19,80.87,81.15,67051.0,80.88,81.19,80.87,81.15,67051.0
2025-05-01 13:30:00,81.18,81.35,81.08,81.1,37878.0,81.18,81.35,81.08,81.1,37878.0
2025-05-01 14:00:00,81.13,81.37,81.08,81.27,31651.0,81.13,81.37,81.08,81.27,31651.0
2025-05-01 14:30:00,81.32,81.45,81.25,81.35,39229.0,81.32,81.45,81.25,81.35,39229.0
2025-05-01 15:00:00,81.33,81.41,81.21,81.38,44702.0,81.33,81.41,81.21,81.38,44702.0
2025-05-01 15:30:00,81.41,81.52,81.08,81.14,193112.0,81.41,81.52,81.08,81.14,193112.0
2025-05-02 09:30:00,82.6,83.42,81.67,82.05,50896.0,82.6,83.42,81.67,82.05,50896.0
2025-05-02 10:00:00,82.01,82.3,81.79,81.89,39376.0,82.01,82.3,81.79,81.89,39376.0
2025-05-02 10:30:00,81.93,82.35,81.93,82.27,26388.0,81.93,82.35,81.93,82.27,26388.0
2025-05-02 11:00:00,82.35,82.43,81.59,81.63,38425.0,82.35,82.43,81.59,81.63,38425.0
2025-05-02 11:30:00,81.63,81.89,81.62,81.66,28514.0,81.63,81.89,81.62,81.66,28514.0
2025-05-02 12:00:00,81.68,82.25,81.67,82.18,50143.0,81.68,82.25,81.67,82.18,50143.0
2025-05-02 12:30:00,82.21,82.4,82.18,82.35,21309.0,82.21,82.4,82.18,82.35,21309.0
2025-05-02 13:00:00,82.34,82.35,82.01,82.13,61851.0,82.34,82.35,82.01,82.13,61851.0
2025-05-02 13:30:00,82.09,82.37,82.06,82.31,56735.0,82.09,82.37,82.06,82.31,56735.0
2025-05-02 14:00:00,82.32,82.47,82.23,82.44,104960.0,82.32,82.47,82.23,82.44,104960.0
2025-05-02 14:30:00,82.39,82.44,82.18,82.19,62638.0,82.39,82.44,82.18,82.19,62638.0
2025-05-02 15:00:00,82.19,82.51,82.15,82.4,84731.0,82.19,82.51,82.15,82.4,84731.0
2025-05-02 15:30:00,82.39,82.5,82.21,82.31,279677.0,82.39,82.5,82.21,82.31,279677.0
2025-05-05 09:30:00,82.04,82.42,80.91,81.69,106837.0,82.04,82.42,80.91,81.69,106837.0
2025-05-05 10:00:00,81.78,82.32,81.74,82.26,48814.0,81.78,82.32,81.74,82.26,48814.0
2025-05-05 10:30:00,82.32,82.52,82.12,82.13,69908.0,82.32,82.52,82.12,82.13,69908.0
2025-05-05 11:00:00,82.17,82.36,82.07,82.21,92480.0,82.17,82.36,82.07,82.21,92480.0
2025-05-05 11:30:00,82.25,82.26,81.84,82.11,23492.0,82.25,82.26,81.84,82.11,23492.0
2025-05-05 12:00:00,82.11,82.26,81.99,82.03,50541.0,82.11,82.26,81.99,82.03,50541.0
2025-05-05 12:30:00,82.03,82.13,81.92,82.09,57121.0,82.03,82.13,81.92,82.09,57121.0
2025-05-05 13:00:00,82.12,82.26,81.87,81.88,33057.0,82.12,82.26,81.87,81.88,33057.0
2025-05-05 13:30:00,81.91,82.42,81.9,82.33,76076.0,81.91,82.42,81.9,82.33,76076.0
2025-05-05 14:00:00,82.3,82.49,82.27,82.31,36489.0,82.3,82.49,82.27,82.31,36489.0
2025-05-05 14:30:00,82.28,82.36,82.12,82.16,76792.0,82.28,82.36,82.12,82.16,76792.0
2025-05-05 15:00:00,82.15,82.2,81.9,81.94,65835.0,82.15,82.2,81.9,81.94,65835.0
2025-05-05 15:30:00,81.94,82.06,81.48,81.59,300765.0,81.94,82.06,81.48,81.59,300765.0
2025-05-06 09:30:00,81.49,82.36,80.71,81.05,101402.0,81.49,82.36,80.71,81.05,101402.0
2025-05-06 10:00:00,80.99,81.36,80.7,81.26,60958.0,80.99,81.36,80.7,81.26,60958.0
2025-05-06 10:30:00,81.29,81.4,81.03,81.36,51488.0,81.29,81.4,81.03,81.36,51488.0
2025-05-06 11:00:00,81.39,81.66,81.32,81.66,60686.0,81.39,81.66,81.32,81.66,60686.0
2025-05-06 11:30:00,81.64,81.64,81.33,81.48,25993.0,81.64,81.64,81.33,81.48,25993.0
2025-05-06 12:00:00,81.53,82.0,81.53,81.7,31528.0,81.53,82.0,81.53,81.7,31528.0
2025-05-06 12:30:00,81.66,81.74,81.15,81.17,27992.0,81.66,81.74,81.15,81.17,27992.0
2025-05-06 13:00:00,81.2,81.36,81.13,81.29,31679.0,81.2,81.36,81.13,81.29,31679.0
2025-05-06 13:30:00,81.29,81.29,80.64,80.72,50568.0,81.29,81.29,80.64,80.72,50568.0
2025-05-06 14:00:00,80.72,81.03,80.71,80.98,32028.0,80.72,81.03,80.71,80.98,32028.0
2025-05-06 14:30:00,81.0,81.06,80.83,81.05,41423.0,81.0,81.06,80.83,81.05,41423.0
2025-05-06 15:00:00,81.05,81.1,80.85,80.98,64515.0,81.05,81.1,80.85,80.98,64515.0
2025-05-06 15:30:00,80.97,81.16,80.54,80.58,307940.0,80.97,81.16,80.54,80.58,307940.0
2025-05-07 09:30:00,81.43,81.52,80.55,81.24,46511.0,81.43,81.52,80.55,81.24,46511.0
2025-05-07 10:00:00,81.03,81.06,80.1,80.11,14726.0,81.03,81.06,80.1,80.11,14726.0
2025-05-07 10:30:00,80.15,80.24,79.86,79.95,28444.0,80.15,80.24,79.86,79.95,28444.0
2025-05-07 11:00:00,79.97,80.22,79.86,80.22,23694.0,79.97,80.22,79.86,80.22,23694.0
2025-05-07 11:30:00,80.27,80.47,80.22,80.39,25828.0,80.27,80.47,80.22,80.39,25828.0
2025-05-07 12:00:00,80.35,80.51,80.27,80.29,32482.0,80.35,80.51,80.27,80.29,32482.0
2025-05-07 12:30:00,80.3,80.68,80.2,80.62,29812.0,80.3,80.68,80.2,80.62,29812.0
2025-05-07 13:00:00,80.6,80.79,80.54,80.58,44332.0,80.6,80.79,80.54,80.58,44332.0
2025-05-07 13:30:00,80.6,80.76,80.29,80.52,88512.0,80.6,80.76,80.29,80.52,88512.0
2025-05-07 14:00:00,80.61,80.75,80.15,80.51,46949.0,80.61,80.75,80.15,80.51,46949.0
2025-05-07 14:30:00,80.55,81.15,80.54,81.15,49338.0,80.55,81.15,80.54,81.15,49338.0
2025-05-07 15:00:00,81.12,81.15,80.73,80.75,55859.0,81.12,81.15,80.73,80.75,55859.0
2025-05-07 15:30:00,80.73,81.39,80.62,81.24,172599.0,80.73,81.39,80.62,81.24,172599.0
2025-05-08 09:30:00,81.88,82.14,81.06,81.99,32058.0,81.88,82.14,81.06,81.99,32058.0
2025-05-08 10:00:00,82.0,82.89,81.67,82.89,59681.0,82.0,82.89,81.67,82.89,59681.0
2025-05-08 10:30:00,82.85,83.25,82.83,82.92,153094.0,82.85,83.25,82.83,82.92,153094.0
2025-05-08 11:00:00,82.94,83.78,82.83,83.63,117900.0,82.94,83.78,82.83,83.63,117900.0
2025-05-08 11:30:00,83.68,84.37,83.57,83.92,71271.0,83.68,84.37,83.57,83.92,71271.0
2025-05-08 12:00:00,83.92,84.0,83.5,83.5,27779.0,83.92,84.0,83.5,83.5,27779.0
2025-05-08 12:30:00,83.5,83.93,83.5,83.8,18542.0,83.5,83.93,83.5,83.8,18542.0
2025-05-08 13:00:00,83.83,83.94,83.75,83.79,26714.0,83.83,83.94,83.75,83.79,26714.0
2025-05-08 13:30:00,83.8,83.84,83.34,83.37,52023.0,83.8,83.84,83.34,83.37,52023.0
2025-05-08 14:00:00,83.36,83.46,83.23,83.23,24168.0,83.36,83.46,83.23,83.23,24168.0
2025-05-08 14:30:00,83.23,83.53,83.23,83.27,37801.0,83.23,83.53,83.23,83.27,37801.0
2025-05-08 15:00:00,83.3,83.41,83.15,83.29,39657.0,83.3,83.41,83.15,83.29,39657.0
2025-05-08 15:30:00,83.3,83.41,82.79,82.9,185173.0,83.3,83.41,82.79,82.9,185173.0
2025-05-09 09:30:00,82.98,83.48,82.47,83.24,94358.0,82.98,83.48,82.47,83.24,94358.0
2025-05-09 10:00:00,83.33,83.57,83.1,83.12,22427.0,83.33,83.57,83.1,83.12,22427.0
2025-05-09 10:30:00,83.12,83.31,82.96,83.3,39351.0,83.12,83.31,82.96,83.3,39351.0
2025-05-09 11:00:00,83.31,83.33,83.02,83.06,29544.0,83.31,83.33,83.02,83.06,29544.0
2025-05-09 11:30:00,83.06,83.23,83.02,83.12,30213.0,83.06,83.23,83.02,83.12,30213.0
2025-05-09 12:00:00,83.15,83.17,82.68,82.89,34500.0,83.15,83.17,82.68,82.89,34500.0
2025-05-09 12:30:00,82.89,82.97,82.73,82.74,24247.0,82.89,82.97,82.73,82.74,24247.0
2025-05-09 13:00:00,82.73,82.89,82.59,82.64,25908.0,82.73,82.89,82.59,82.64,25908.0
2025-05-09 13:30:00,82.62,82.82,82.53,82.76,25146.0,82.62,82.82,82.53,82.76,25146.0
2025-05-09 14:00:00,82.79,82.79,82.33,82.33,24897.0,82.79,82.79,82.33,82.33,24897.0
2025-05-09 14:30:00,82.37,82.47,82.3,82.39,32283.0,82.37,82.47,82.3,82.39,32283.0
2025-05-09 15:00:00,82.39,82.43,82.09,82.09,44495.0,82.39,82.43,82.09,82.09,44495.0
2025-05-09 15:30:00,82.09,82.29,81.94,82.28,220773.0,82.09,82.29,81.94,82.28,220773.0
2025-05-12 09:30:00,84.26,85.23,83.96,84.24,84360.0,84.26,85.23,83.96,84.24,84360.0
2025-05-12 10:00:00,84.34,84.75,84.2,84.26,47447.0,84.34,84.75,84.2,84.26,47447.0
2025-05-12 10:30:00,84.19,84.62,83.98,84.33,35436.0,84.19,84.62,83.98,84.33,35436.0
2025-05-12 11:00:00,84.34,84.7,84.19,84.34,54853.0,84.34,84.7,84.19,84.34,54853.0
2025-05-12 11:30:00,84.38,84.49,83.78,83.78,32794.0,84.38,84.49,83.78,83.78,32794.0
2025-05-12 12:00:00,83.77,83.93,83.69,83.72,23527.0,83.77,83.93,83.69,83.72,23527.0
2025-05-12 12:30:00,83.74,84.01,83.68,83.93,18750.0,83.74,84.01,83.68,83.93,18750.0
2025-05-12 13:00:00,83.97,84.21,83.85,83.9,21130.0,83.97,84.21,83.85,83.9,21130.0
2025-05-12 13:30:00,83.9,84.0,83.81,83.95,14934.0,83.9,84.0,83.81,83.95,14934.0
2025-05-12 14:00:00,83.92,84.11,83.84,84.08,36128.0,83.92,84.11,83.84,84.08,36128.0
2025-05-12 14:30:00,84.08,84.22,84.07,84.17,60505.0,84.08,84.22,84.07,84.17,60505.0
2025-05-12 15:00:00,84.17,84.31,84.06,84.23,83388.0,84.17,84.31,84.06,84.23,83388.0
2025-05-12 15:30:00,84.22,84.47,84.07,84.43,215910.0,84.22,84.47,84.07,84.43,215910.0
2025-05-13 09:30:00,84.19,84.5,83.3,83.46,41683.0,84.19,84.5,83.3,83.46,41683.0
2025-05-13 10:00:00,83.44,84.11,83.3,83.78,46965.0,83.44,84.11,83.3,83.78,46965.0
2025-05-13 10:30:00,83.77,83.89,82.98,83.31,67056.0,83.77,83.89,82.98,83.31,67056.0
2025-05-13 11:00:00,83.31,83.68,83.14,83.29,63512.0,83.31,83.68,83.14,83.29,63512.0
2025-05-13 11:30:00,83.35,83.48,82.94,82.94,18782.0,83.35,83.48,82.94,82.94,18782.0
2025-05-13 12:00:00,82.94,82.98,82.69,82.77,52657.0,82.94,82.98,82.69,82.77,52657.0
2025-05-13 12:30:00,82.79,82.81,82.39,82.42,26361.0,82.79,82.81,82.39,82.42,26361.0
2025-05-13 13:00:00,82.42,82.56,82.34,82.43,21727.0,82.42,82.56,82.34,82.43,21727.0
2025-05-13 13:30:00,82.51,82.75,82.5,82.6,24282.0,82.51,82.75,82.5,82.6,24282.0
2025-05-13 14:00:00,82.57,82.74,82.43,82.44,34813.0,82.57,82.74,82.43,82.44,34813.0
2025-05-13 14:30:00,82.46,82.67,82.38,82.5,51405.0,82.46,82.67,82.38,82.5,51405.0
2025-05-13 15:00:00,82.48,82.58,82.28,82.3,40195.0,82.48,82.58,82.28,82.3,40195.0
2025-05-13 15:30:00,82.34,82.44,81.7,81.75,220338.0,82.34,82.44,81.7,81.75,220338.0
2025-05-14 09:30:00,81.57,82.15,78.98,79.28,156340.0,81.57,82.15,78.98,79.28,156340.0
2025-05-14 10:00:00,79.26,79.57,79.2,79.31,77365.0,79.26,79.57,79.2,79.31,77365.0
2025-05-14 10:30:00,79.32,79.96,79.26,79.92,76455.0,79.32,79.96,79.26,79.92,76455.0
2025-05-14 11:00:00,79.96,79.97,79.66,79.82,27545.0,79.96,79.97,79.66,79.82,27545.0
2025-05-14 11:30:00,79.84,80.02,79.65,79.68,145919.0,79.84,80.02,79.65,79.68,145919.0
2025-05-14 12:00:00,79.7,79.91,79.68,79.83,82858.0,79.7,79.91,79.68,79.83,82858.0
2025-05-14 12:30:00,79.81,79.94,79.75,79.94,67149.0,79.81,79.94,79.75,79.94,67149.0
2025-05-14 13:00:00,79.91,80.33,79.8,80.22,219772.0,79.91,80.33,79.8,80.22,219772.0
2025-05-14 13:30:00,80.22,80.39,80.19,80.26,75124.0,80.22,80.39,80.19,80.26,75124.0
2025-05-14 14:00:00,80.26,80.26,79.81,79.81,72085.0,80.26,80.26,79.81,79.81,72085.0
2025-05-14 14:30:00,79.83,79.96,79.79,79.87,122093.0,79.83,79.96,79.79,79.87,122093.0
2025-05-14 15:00:00,79.88,79.89,79.61,79.7,66936.0,79.88,79.89,79.61,79.7,66936.0
2025-05-14 15:30:00,79.69,80.51,79.58,80.47,305236.0,79.69,80.51,79.58,80.47,305236.0
2025-05-15 09:30:00,81.41,81.41,79.67,80.16,104737.0,81.41,81.41,79.67,80.16,104737.0
2025-05-15 10:00:00,80.17,80.49,79.96,80.31,77439.0,80.17,80.49,79.96,80.31,77439.0
2025-05-15 10:30:00,80.29,80.59,80.21,80.58,66105.0,80.29,80.59,80.21,80.58,66105.0
2025-05-15 11:00:00,80.6,80.96,80.56,80.91,43933.0,80.6,80.96,80.56,80.91,43933.0
2025-05-15 11:30:00,80.9,81.39,80.8,81.37,133872.0,80.9,81.39,80.8,81.37,133872.0
2025-05-15 12:00:00,81.37,81.53,81.18,81.18,149194.0,81.37,81.53,81.18,81.18,149194.0
2025-05-15 12:30:00,81.17,81.2,80.72,80.95,320545.0,81.17,81.2,80.72,80.95,320545.0
2025-05-15 13:00:00,80.95,81.23,80.94,81.2,131652.0,80.95,81.23,80.94,81.2,131652.0
2025-05-15 13:30:00,81.19,81.31,81.1,81.2,35291.0,81.19,81.31,81.1,81.2,35291.0
2025-05-15 14:00:00,81.23,81.26,81.07,81.25,111174.0,81.23,81.26,81.07,81.25,111174.0
2025-05-15 14:30:00,81.25,81.37,81.23,81.29,161180.0,81.25,81.37,81.23,81.29,161180.0
2025-05-15 15:00:00,81.29,81.47,81.23,81.42,82927.0,81.29,81.47,81.23,81.42,82927.0
2025-05-15 15:30:00,81.43,81.62,81.31,81.47,200067.0,81.43,81.62,81.31,81.47,200067.0
2025-05-16 09:30:00,81.88,81.91,80.8,81.74,68561.0,81.88,81.91,80.8,81.74,68561.0
2025-05-16 10:00:00,81.74,81.92,81.42,81.75,27693.0,81.74,81.92,81.42,81.75,27693.0
2025-05-16 10:30:00,81.75,82.07,81.72,82.07,23133.0,81.75,82.07,81.72,82.07,23133.0
2025-05-16 11:00:00,82.06,82.27,82.04,82.26,31857.0,82.06,82.27,82.04,82.26,31857.0
2025-05-16 11:30:00,82.26,82.49,82.05,82.05,23540.0,82.26,82.49,82.05,82.05,23540.0
2025-05-16 12:00:00,82.08,82.27,82.07,82.27,15370.0,82.08,82.27,82.07,82.27,15370.0
2025-05-16 12:30:00,82.25,82.44,82.19,82.36,65094.0,82.25,82.44,82.19,82.36,65094.0
2025-05-16 13:00:00,82.34,82.67,82.32,82.53,48884.0,82.34,82.67,82.32,82.53,48884.0
2025-05-16 13:30:00,82.53,82.59,82.33,82.36,44050.0,82.53,82.59,82.33,82.36,44050.0
2025-05-16 14:00:00,82.36,82.5,82.36,82.4,29375.0,82.36,82.5,82.36,82.4,29375.0
2025-05-16 14:30:00,82.4,82.55,82.38,82.48,43189.0,82.4,82.55,82.38,82.48,43189.0
2025-05-16 15:00:00,82.5,82.69,82.49,82.63,58012.0,82.5,82.69,82.49,82.63,58012.0
2025-05-16 15:30:00,82.62,82.97,82.41,82.91,235508.0,82.62,82.97,82.41,82.91,235508.0
2025-05-19 09:30:00,81.54,81.99,81.25,81.66,44600.0,81.54,81.99,81.25,81.66,44600.0
2025-05-19 10:00:00,81.66,81.76,81.43,81.76,58183.0,81.66,81.76,81.43,81.76,58183.0
2025-05-19 10:30:00,81.75,81.9,81.65,81.84,66144.0,81.75,81.9,81.65,81.84,66144.0
2025-05-19 11:00:00,81.86,82.17,81.85,81.92,80817.0,81.86,82.17,81.85,81.92,80817.0
2025-05-19 11:30:00,81.93,81.96,81.79,81.85,46681.0,81.93,81.96,81.79,81.85,46681.0
2025-05-19 12:00:00,81.84,82.06,81.83,81.92,62144.0,81.84,82.06,81.83,81.92,62144.0
2025-05-19 12:30:00,81.93,82.05,81.8,82.04,50454.0,81.93,82.05,81.8,82.04,50454.0
2025-05-19 13:00:00,82.05,82.13,81.81,81.88,72578.0,82.05,82.13,81.81,81.88,72578.0
2025-05-19 13:30:00,81.89,81.99,81.84,81.95,39495.0,81.89,81.99,81.84,81.95,39495.0
2025-05-19 14:00:00,81.93,81.95,81.81,81.87,16825.0,81.93,81.95,81.81,81.87,16825.0
2025-05-19 14:30:00,81.87,81.93,81.82,81.92,63074.0,81.87,81.93,81.82,81.92,63074.0
2025-05-19 15:00:00,81.92,81.93,81.7,81.71,26381.0,81.92,81.93,81.7,81.71,26381.0
2025-05-19 15:30:00,81.72,81.94,81.6,81.9,212669.0,81.72,81.94,81.6,81.9,212669.0
2025-05-20 09:30:00,81.55,81.86,81.39,81.79,54925.0,81.55,81.86,81.39,81.79,54925.0
2025-05-20 10:00:00,81.79,82.04,81.63,81.8,53184.0,81.79,82.04,81.63,81.8,53184.0
2025-05-20 10:30:00,81.81,81.83,81.66,81.68,46717.0,81.81,81.83,81.66,81.68,46717.0
2025-05-20 11:00:00,81.67,81.95,81.64,81.75,292800.0,81.67,81.95,81.64,81.75,292800.0
2025-05-20 11:30:00,81.76,81.94,81.63,81.81,227846.0,81.76,81.94,81.63,81.81,227846.0
2025-05-20 12:00:00,81.85,81.87,81.69,81.72,77706.0,81.85,81.87,81.69,81.72,77706.0
2025-05-20 12:30:00,81.73,81.74,81.46,81.67,46543.0,81.73,81.74,81.46,81.67,46543.0
2025-05-20 13:00:00,81.69,81.75,81.52,81.64,33141.0,81.69,81.75,81.52,81.64,33141.0
2025-05-20 13:30:00,81.65,81.67,81.47,81.58,40858.0,81.65,81.67,81.47,81.58,40858.0
2025-05-20 14:00:00,81.55,81.61,81.2,81.23,89752.0,81.55,81.61,81.2,81.23,89752.0
2025-05-20 14:30:00,81.21,81.25,80.96,81.21,57254.0,81.21,81.25,80.96,81.21,57254.0
2025-05-20 15:00:00,81.21,81.42,81.17,81.39,109658.0,81.21,81.42,81.17,81.39,109658.0
2025-05-20 15:30:00,81.39,81.58,81.37,81.51,212091.0,81.39,81.58,81.37,81.51,212091.0
2025-05-21 09:30:00,80.95,81.14,80.5,80.51,33283.0,80.95,81.14,80.5,80.51,33283.0
2025-05-21 10:00:00,80.58,81.26,80.57,80.89,19816.0,80.58,81.26,80.57,80.89,19816.0
2025-05-21 10:30:00,80.84,80.85,80.56,80.69,15055.0,80.84,80.85,80.56,80.69,15055.0
2025-05-21 11:00:00,80.66,80.94,80.59,80.67,51164.0,80.66,80.94,80.59,80.67,51164.0
2025-05-21 11:30:00,80.7,80.84,80.65,80.79,37937.0,80.7,80.84,80.65,80.79,37937.0
2025-05-21 12:00:00,80.79,80.81,80.48,80.61,34492.0,80.79,80.81,80.48,80.61,34492.0
2025-05-21 12:30:00,80.59,80.76,80.58,80.69,63211.0,80.59,80.76,80.58,80.69,63211.0
2025-05-21 13:00:00,80.69,80.82,80.02,80.02,66850.0,80.69,80.82,80.02,80.02,66850.0
2025-05-21 13:30:00,80.0,80.45,79.95,80.07,26983.0,80.0,80.45,79.95,80.07,26983.0
2025-05-21 14:00:00,80.06,80.07,79.64,79.81,20723.0,80.06,80.07,79.64,79.81,20723.0
2025-05-21 14:30:00,79.81,79.95,79.63,79.64,24390.0,79.81,79.95,79.63,79.64,24390.0
2025-05-21 15:00:00,79.66,79.71,79.4,79.41,48364.0,79.66,79.71,79.4,79.41,48364.0
2025-05-21 15:30:00,79.42,79.64,79.33,79.35,238440.0,79.42,79.64,79.33,79.35,238440.0
2025-05-22 09:30:00,79.37,80.05,78.87,79.16,73439.0,79.37,80.05,78.87,79.16,73439.0
2025-05-22 10:00:00,79.2,79.4,78.88,78.95,49494.0,79.2,79.4,78.88,78.95,49494.0
2025-05-22 10:30:00,78.95,79.33,78.84,79.33,46403.0,78.95,79.33,78.84,79.33,46403.0
2025-05-22 11:00:00,79.33,79.36,79.01,79.03,46452.0,79.33,79.36,79.01,79.03,46452.0
2025-05-22 11:30:00,79.07,79.41,79.06,79.32,53491.0,79.07,79.41,79.06,79.32,53491.0
2025-05-22 12:00:00,79.34,79.5,79.31,79.37,45684.0,79.34,79.5,79.31,79.37,45684.0
2025-05-22 12:30:00,79.37,79.37,79.16,79.22,42585.0,79.37,79.37,79.16,79.22,42585.0
2025-05-22 13:00:00,79.19,79.54,79.15,79.51,78886.0,79.19,79.54,79.15,79.51,78886.0
2025-05-22 13:30:00,79.5,79.66,79.48,79.57,67501.0,79.5,79.66,79.48,79.57,67501.0
2025-05-22 14:00:00,79.61,79.63,79.33,79.37,89688.0,79.61,79.63,79.33,79.37,89688.0
2025-05-22 14:30:00,79.35,79.51,79.12,79.45,76011.0,79.35,79.51,79.12,79.45,76011.0
2025-05-22 15:00:00,79.47,79.61,79.25,79.61,89206.0,79.47,79.61,79.25,79.61,89206.0
2025-05-22 15:30:00,79.61,79.61,79.2,79.3,313218.0,79.61,79.61,79.2,79.3,313218.0
2025-05-23 09:30:00,78.37,78.63,78.15,78.56,58811.0,78.37,78.63,78.15,78.56,58811.0
2025-05-23 10:00:00,78.54,78.8,78.36,78.47,71102.0,78.54,78.8,78.36,78.47,71102.0
2025-05-23 10:30:00,78.48,78.77,78.46,78.52,38151.0,78.48,78.77,78.46,78.52,38151.0
2025-05-23 11:00:00,78.52,78.82,78.4,78.75,40153.0,78.52,78.82,78.4,78.75,40153.0
2025-05-23 11:30:00,78.7,79.02,78.69,78.74,68335.0,78.7,79.02,78.69,78.74,68335.0
2025-05-23 12:00:00,78.73,78.78,78.6,78.69,29447.0,78.73,78.78,78.6,78.69,29447.0
2025-05-23 12:30:00,78.73,78.74,78.55,78.69,31418.0,78.73,78.74,78.55,78.69,31418.0
2025-05-23 13:00:00,78.71,78.85,78.61,78.84,51937.0,78.71,78.85,78.61,78.84,51937.0
2025-05-23 13:30:00,78.82,78.93,78.73,78.8,35290.0,78.82,78.93,78.73,78.8,35290.0
2025-05-23 14:00:00,78.82,78.99,78.76,78.82,117632.0,78.82,78.99,78.76,78.82,117632.0
2025-05-23 14:30:00,78.85,79.02,78.8,78.9,27417.0,78.85,79.02,78.8,78.9,27417.0
2025-05-23 15:00:00,78.87,79.1,78.83,78.96,159308.0,78.87,79.1,78.83,78.96,159308.0
2025-05-23 15:30:00,78.95,79.09,78.67,78.83,136663.0,78.95,79.09,78.67,78.83,136663.0
2025-05-27 09:30:00,80.21,80.53,79.62,79.96,180977.0,80.21,80.53,79.62,79.96,180977.0
2025-05-27 10:00:00,80.04,80.22,79.64,80.14,77196.0,80.04,80.22,79.64,80.14,77196.0
2025-05-27 10:30:00,80.09,80.5,80.08,80.34,74812.0,80.09,80.5,80.08,80.34,74812.0
2025-05-27 11:00:00,80.36,80.72,80.32,80.7,82254.0,80.36,80.72,80.32,80.7,82254.0
2025-05-27 11:30:00,80.7,80.71,80.3,80.37,137616.0,80.7,80.71,80.3,80.37,137616.0
2025-05-27 12:00:00,80.38,80.54,80.32,80.54,48485.0,80.38,80.54,80.32,80.54,48485.0
2025-05-27 12:30:00,80.53,80.92,80.45,80.89,96555.0,80.53,80.92,80.45,80.89,96555.0
2025-05-27 13:00:00,80.91,80.95,80.48,80.65,453421.0,80.91,80.95,80.48,80.65,453421.0
2025-05-27 13:30:00,80.63,80.8,80.6,80.8,39193.0,80.63,80.8,80.6,80.8,39193.0
2025-05-27 14:00:00,80.8,80.81,80.59,80.64,32897.0,80.8,80.81,80.59,80.64,32897.0
2025-05-27 14:30:00,80.64,80.76,80.57,80.57,47852.0,80.64,80.76,80.57,80.57,47852.0
2025-05-27 15:00:00,80.59,80.63,80.44,80.54,80365.0,80.59,80.63,80.44,80.54,80365.0
2025-05-27 15:30:00,80.52,80.64,80.44,80.58,250984.0,80.52,80.64,80.44,80.58,250984.0
2025-05-28 09:30:00,80.01,80.61,79.22,79.87,131556.0,80.01,80.61,79.22,79.87,131556.0
2025-05-28 10:00:00,79.91,80.09,79.77,79.84,108191.0,79.91,80.09,79.77,79.84,108191.0
2025-05-28 10:30:00,79.8,79.85,79.62,79.82,52696.0,79.8,79.85,79.62,79.82,52696.0
2025-05-28 11:00:00,79.87,80.08,79.82,79.92,57360.0,79.87,80.08,79.82,79.92,57360.0
2025-05-28 11:30:00,79.92,80.03,79.86,79.98,54938.0,79.92,80.03,79.86,79.98,54938.0
2025-05-28 12:00:00,79.98,80.19,79.98,80.04,95653.0,79.98,80.19,79.98,80.04,95653.0
2025-05-28 12:30:00,80.03,80.47,80.02,80.41,131387.0,80.03,80.47,80.02,80.41,131387.0
2025-05-28 13:00:00,80.43,80.54,80.35,80.43,45655.0,80.43,80.54,80.35,80.43,45655.0
2025-05-28 13:30:00,80.42,80.43,80.25,80.28,49024.0,80.42,80.43,80.25,80.28,49024.0
2025-05-28 14:00:00,80.28,80.43,80.28,80.42,40556.0,80.28,80.43,80.28,80.42,40556.0
2025-05-28 14:30:00,80.41,80.49,80.06,80.34,72391.0,80.41,80.49,80.06,80.34,72391.0
2025-05-28 15:00:00,80.31,80.48,80.3,80.34,82472.0,80.31,80.48,80.3,80.34,82472.0
2025-05-28 15:30:00,80.34,80.44,80.08,80.12,257166.0,80.34,80.44,80.08,80.12,257166.0
2025-05-29 09:30:00,80.74,80.78,80.19,80.57,240021.0,80.74,80.78,80.19,80.57,240021.0
2025-05-29 10:00:00,80.62,80.65,80.23,80.38,120356.0,80.62,80.65,80.23,80.38,120356.0
2025-05-29 10:30:00,80.4,80.46,80.23,80.45,116773.0,80.4,80.46,80.23,80.45,116773.0
2025-05-29 11:00:00,80.45,80.47,80.18,80.29,88952.0,80.45,80.47,80.18,80.29,88952.0
2025-05-29 11:30:00,80.29,80.29,79.53,79.56,87276.0,80.29,80.29,79.53,79.56,87276.0
2025-05-29 12:00:00,79.56,80.08,79.47,80.06,188501.0,79.56,80.08,79.47,80.06,188501.0
2025-05-29 12:30:00,80.05,80.16,79.97,80.15,65061.0,80.05,80.16,79.97,80.15,65061.0
2025-05-29 13:00:00,80.14,80.25,79.97,80.03,78474.0,80.14,80.25,79.97,80.03,78474.0
2025-05-29 13:30:00,80.03,80.11,79.99,80.02,66563.0,80.03,80.11,79.99,80.02,66563.0
2025-05-29 14:00:00,80.01,80.04,79.77,79.89,84623.0,80.01,80.04,79.77,79.89,84623.0
2025-05-29 14:30:00,79.88,80.12,79.88,80.04,134976.0,79.88,80.12,79.88,80.04,134976.0
2025-05-29 15:00:00,80.04,80.34,80.02,80.28,165982.0,80.04,80.34,80.02,80.28,165982.0
2025-05-29 15:30:00,80.28,80.32,79.9,79.99,723807.0,80.28,80.32,79.9,79.99,723807.0
2025-05-30 09:30:00,71.98,71.98,65.95,69.95,1697088.0,71.98,71.98,65.95,69.95,1697088.0
2025-05-30 10:00:00,70.0,70.5,68.65,68.81,460743.0,70.0,70.5,68.65,68.81,460743.0
2025-05-30 10:30:00,68.78,69.09,68.0,68.17,320529.0,68.78,69.09,68.0,68.17,320529.0
2025-05-30 11:00:00,68.17,68.47,67.83,68.23,240435.0,68.17,68.47,67.83,68.23,240435.0
2025-05-30 11:30:00,68.24,68.91,68.05,68.48,259364.0,68.24,68.91,68.05,68.48,259364.0
2025-05-30 12:00:00,68.52,68.55,67.68,67.71,270595.0,68.52,68.55,67.68,67.71,270595.0
2025-05-30 12:30:00,67.71,68.59,67.66,68.33,182562.0,67.71,68.59,67.66,68.33,182562.0
2025-05-30 13:00:00,68.32,68.67,68.32,68.57,136639.0,68.32,68.67,68.32,68.57,136639.0
2025-05-30 13:30:00,68.61,68.98,68.5,68.77,140370.0,68.61,68.98,68.5,68.77,140370.0
2025-05-30 14:00:00,68.76,69.36,68.22,69.33,186192.0,68.76,69.36,68.22,69.33,186192.0
2025-05-30 14:30:00,69.3,69.39,68.87,69.0,226725.0,69.3,69.39,68.87,69.0,226725.0
2025-05-30 15:00:00,69.0,69.53,68.92,69.36,229130.0,69.0,69.53,68.92,69.36,229130.0
2025-05-30 15:30:00,69.37,69.37,68.24,68.25,842476.0,69.37,69.37,68.24,68.25,842476.0
2025-06-02 09:30:00,68.37,68.64,66.0,66.17,324612.0,68.37,68.64,66.0,66.17,324612.0
2025-06-02 10:00:00,66.12,66.8,65.68,66.68,264316.0,66.12,66.8,65.68,66.68,264316.0
2025-06-02 10:30:00,66.71,66.77,66.28,66.62,258250.0,66.71,66.77,66.28,66.62,258250.0
2025-06-02 11:00:00,66.58,66.96,66.33,66.5,173773.0,66.58,66.96,66.33,66.5,173773.0
2025-06-02 11:30:00,66.49,67.25,66.32,67.05,153812.0,66.49,67.25,66.32,67.05,153812.0
2025-06-02 12:00:00,67.06,67.65,67.05,67.48,173166.0,67.06,67.65,67.05,67.48,173166.0
2025-06-02 12:30:00,67.48,68.36,67.47,68.2,244434.0,67.48,68.36,67.47,68.2,244434.0
2025-06-02 13:00:00,68.19,68.42,68.02,68.14,189733.0,68.19,68.42,68.02,68.14,189733.0
2025-06-02 13:30:00,68.16,68.2,67.16,67.16,255393.0,68.16,68.2,67.16,67.16,255393.0
2025-06-02 14:00:00,67.16,67.27,66.91,67.05,137127.0,67.16,67.27,66.91,67.05,137127.0
2025-06-02 14:30:00,67.03,67.27,67.03,67.26,89975.0,67.03,67.27,67.03,67.26,89975.0
2025-06-02 15:00:00,67.26,67.27,66.89,67.17,202498.0,67.26,67.27,66.89,67.17,202498.0
2025-06-02 15:30:00,67.16,67.16,66.69,66.99,546362.0,67.16,67.16,66.69,66.99,546362.0
2025-06-03 09:30:00,66.85,67.08,65.0,65.23,237333.0,66.85,67.08,65.0,65.23,237333.0
2025-06-03 10:00:00,65.25,66.25,65.14,66.25,165586.0,65.25,66.25,65.14,66.25,165586.0
2025-06-03 10:30:00,66.27,67.16,66.21,67.08,350548.0,66.27,67.16,66.21,67.08,350548.0
2025-06-03 11:00:00,67.06,67.51,66.89,67.39,242833.0,67.06,67.51,66.89,67.39,242833.0
2025-06-03 11:30:00,67.4,67.58,67.21,67.31,224173.0,67.4,67.58,67.21,67.31,224173.0
2025-06-03 12:00:00,67.31,67.54,67.27,67.39,127958.0,67.31,67.54,67.27,67.39,127958.0
2025-06-03 12:30:00,67.39,67.8,67.39,67.55,174492.0,67.39,67.8,67.39,67.55,174492.0
2025-06-03 13:00:00,67.55,67.72,67.38,67.42,134896.0,67.55,67.72,67.38,67.42,134896.0
2025-06-03 13:30:00,67.43,67.59,67.32,67.41,110746.0,67.43,67.59,67.32,67.41,110746.0
2025-06-03 14:00:00,67.42,67.44,67.09,67.14,162193.0,67.42,67.44,67.09,67.14,162193.0
2025-06-03 14:30:00,67.14,67.45,67.09,67.12,90775.0,67.14,67.45,67.09,67.12,90775.0
2025-06-03 15:00:00,67.12,67.12,66.78,66.92,96338.0,67.12,67.12,66.78,66.92,96338.0
2025-06-03 15:30:00,66.92,67.22,66.87,66.91,420422.0,66.92,67.22,66.87,66.91,420422.0
2025-06-04 09:30:00,67.0,67.45,66.7,66.84,90600.0,67.0,67.45,66.7,66.84,90600.0
2025-06-04 10:00:00,66.78,66.91,66.4,66.84,42117.0,66.78,66.91,66.4,66.84,42117.0
2025-06-04 10:30:00,66.86,66.96,66.55,66.69,102231.0,66.86,66.96,66.55,66.69,102231.0
2025-06-04 11:00:00,66.7,67.01,66.7,66.8,88903.0,66.7,67.01,66.7,66.8,88903.0
2025-06-04 11:30:00,66.8,67.36,66.66,67.17,178097.0,66.8,67.36,66.66,67.17,178097.0
2025-06-04 12:00:00,67.17,67.32,67.04,67.27,124718.0,67.17,67.32,67.04,67.27,124718.0
2025-06-04 12:30:00,67.28,67.87,67.27,67.82,76518.0,67.28,67.87,67.27,67.82,76518.0
2025-06-04 13:00:00,67.82,68.08,67.81,67.92,121982.0,67.82,68.08,67.81,67.92,121982.0
2025-06-04 13:30:00,67.93,68.14,67.92,67.98,51533.0,67.93,68.14,67.92,67.98,51533.0
2025-06-04 14:00:00,67.99,68.04,67.88,68.03,95874.0,67.99,68.04,67.88,68.03,95874.0
2025-06-04 14:30:00,68.04,68.1,67.83,68.04,132344.0,68.04,68.1,67.83,68.04,132344.0
2025-06-04 15:00:00,68.05,68.19,67.83,67.97,221674.0,68.05,68.19,67.83,67.97,221674.0
2025-06-04 15:30:00,67.97,68.18,67.37,67.42,412671.0,67.97,68.18,67.37,67.42,412671.0
2025-06-05 09:30:00,67.73,69.18,67.73,68.81,300322.0,67.73,69.18,67.73,68.81,300322.0
2025-06-05 10:00:00,68.8,69.64,68.7,69.31,331708.0,68.8,69.64,68.7,69.31,331708.0
2025-06-05 10:30:00,69.27,70.44,69.11,70.27,420919.0,69.27,70.44,69.11,70.27,420919.0
2025-06-05 11:00:00,70.34,70.75,69.98,70.41,241453.0,70.34,70.75,69.98,70.41,241453.0
2025-06-05 11:30:00,70.4,71.05,70.33,70.98,178911.0,70.4,71.05,70.33,70.98,178911.0
2025-06-05 12:00:00,70.98,71.33,70.86,71.25,222578.0,70.98,71.33,70.86,71.25,222578.0
2025-06-05 12:30:00,71.25,71.63,70.94,71.14,173486.0,71.25,71.63,70.94,71.14,173486.0
2025-06-05 13:00:00,71.12,71.58,71.05,71.53,137470.0,71.12,71.58,71.05,71.53,137470.0
2025-06-05 13:30:00,71.53,71.54,71.02,71.22,104899.0,71.53,71.54,71.02,71.22,104899.0
2025-06-05 14:00:00,71.22,71.48,71.06,71.31,124912.0,71.22,71.48,71.06,71.31,124912.0
2025-06-05 14:30:00,71.3,71.57,71.15,71.15,93589.0,71.3,71.57,71.15,71.15,93589.0
2025-06-05 15:00:00,71.15,71.35,70.48,70.79,182584.0,71.15,71.35,70.48,70.79,182584.0
2025-06-05 15:30:00,70.8,71.32,70.78,71.18,743356.0,70.8,71.32,70.78,71.18,743356.0
2025-06-06 09:30:00,71.84,72.15,71.68,72.06,179745.0,71.84,72.15,71.68,72.06,179745.0
2025-06-06 10:00:00,72.05,72.52,72.0,72.08,141533.0,72.05,72.52,72.0,72.08,141533.0
2025-06-06 10:30:00,72.06,72.74,71.74,72.53,305485.0,72.06,72.74,71.74,72.53,305485.0
2025-06-06 11:00:00,72.53,72.69,72.31,72.57,168561.0,72.53,72.69,72.31,72.57,168561.0
2025-06-06 11:30:00,72.55,72.67,72.38,72.46,156957.0,72.55,72.67,72.38,72.46,156957.0
2025-06-06 12:00:00,72.48,72.77,72.43,72.57,99215.0,72.48,72.77,72.43,72.57,99215.0
2025-06-06 12:30:00,72.59,72.74,72.37,72.56,97658.0,72.59,72.74,72.37,72.56,97658.0
2025-06-06 13:00:00,72.56,72.83,72.46,72.8,129069.0,72.56,72.83,72.46,72.8,129069.0
2025-06-06 13:30:00,72.8,72.94,72.63,72.66,126545.0,72.8,72.94,72.63,72.66,126545.0
2025-06-06 14:00:00,72.68,72.97,72.66,72.71,122643.0,72.68,72.97,72.66,72.71,122643.0
2025-06-06 14:30:00,72.71,72.84,72.47,72.6,108997.0,72.71,72.84,72.47,72.6,108997.0
2025-06-06 15:00:00,72.59,72.77,72.47,72.72,133821.0,72.59,72.77,72.47,72.72,133821.0
2025-06-06 15:30:00,72.72,72.81,72.3,72.33,594295.0,72.72,72.81,72.3,72.33,594295.0
2025-06-09 09:30:00,72.77,73.12,71.68,71.85,128146.0,72.77,73.12,71.68,71.85,128146.0
2025-06-09 10:00:00,71.89,72.37,71.61,71.95,70240.0,71.89,72.37,71.61,71.95,70240.0
2025-06-09 10:30:00,71.96,72.1,71.48,72.02,106166.0,71.96,72.1,71.48,72.02,106166.0
2025-06-09 11:00:00,71.98,72.07,71.63,71.74,66474.0,71.98,72.07,71.63,71.74,66474.0
2025-06-09 11:30:00,71.73,71.77,71.49,71.52,43311.0,71.73,71.77,71.49,71.52,43311.0
2025-06-09 12:00:00,71.51,71.71,71.42,71.51,64946.0,71.51,71.71,71.42,71.51,64946.0
2025-06-09 12:30:00,71.5,71.67,71.39,71.67,63414.0,71.5,71.67,71.39,71.67,63414.0
2025-06-09 13:00:00,71.67,72.05,71.67,72.02,72898.0,71.67,72.05,71.67,72.02,72898.0
2025-06-09 13:30:00,72.01,72.47,71.99,72.36,86977.0,72.01,72.47,71.99,72.36,86977.0
2025-06-09 14:00:00,72.36,72.55,72.3,72.32,111759.0,72.36,72.55,72.3,72.32,111759.0
2025-06-09 14:30:00,72.33,72.52,72.13,72.24,148434.0,72.33,72.52,72.13,72.24,148434.0
2025-06-09 15:00:00,72.24,72.27,71.74,71.91,106790.0,72.24,72.27,71.74,71.91,106790.0
2025-06-09 15:30:00,71.91,72.23,71.88,71.94,306674.0,71.91,72.23,71.88,71.94,306674.0
2025-06-10 09:30:00,72.34,72.88,72.0,72.46,156869.0,72.34,72.88,72.0,72.46,156869.0
2025-06-10 10:00:00,72.46,73.47,72.4,73.41,72530.0,72.46,73.47,72.4,73.41,72530.0
2025-06-10 10:30:00,73.43,73.46,72.85,73.12,60072.0,73.43,73.46,72.85,73.12,60072.0
2025-06-10 11:00:00,73.11,73.27,72.7,72.81,74626.0,73.11,73.27,72.7,72.81,74626.0
2025-06-10 11:30:00,72.83,72.88,72.52,72.52,59947.0,72.83,72.88,72.52,72.52,59947.0
2025-06-10 12:00:00,72.55,72.63,72.36,72.63,66034.0,72.55,72.63,72.36,72.63,66034.0
2025-06-10 12:30:00,72.64,72.93,72.59,72.9,30237.0,72.64,72.93,72.59,72.9,30237.0
2025-06-10 13:00:00,72.88,73.12,72.81,72.95,33082.0,72.88,73.12,72.81,72.95,33082.0
2025-06-10 13:30:00,72.93,73.09,72.86,73.01,28136.0,72.93,73.09,72.86,73.01,28136.0
2025-06-10 14:00:00,73.0,73.0,72.74,72.79,49057.0,73.0,73.0,72.74,72.79,49057.0
2025-06-10 14:30:00,72.8,72.87,72.73,72.76,54581.0,72.8,72.87,72.73,72.76,54581.0
2025-06-10 15:00:00,72.76,72.84,72.49,72.71,81879.0,72.76,72.84,72.49,72.71,81879.0
2025-06-10 15:30:00,72.7,72.78,72.54,72.71,251651.0,72.7,72.78,72.54,72.71,251651.0
2025-06-11 09:30:00,72.89,73.29,72.5,72.6,186282.0,72.89,73.29,72.5,72.6,186282.0
2025-06-11 10:00:00,72.61,72.61,72.12,72.14,74686.0,72.61,72.61,72.12,72.14,74686.0
2025-06-11 10:30:00,72.14,72.28,71.9,72.06,101279.0,72.14,72.28,71.9,72.06,101279.0
2025-06-11 11:00:00,72.06,72.21,71.8,71.89,100711.0,72.06,72.21,71.8,71.89,100711.0
2025-06-11 11:30:00,71.9,72.05,71.82,71.84,51896.0,71.9,72.05,71.82,71.84,51896.0
2025-06-11 12:00:00,71.84,71.85,71.34,71.39,42394.0,71.84,71.85,71.34,71.39,42394.0
2025-06-11 12:30:00,71.41,71.69,71.3,71.56,33023.0,71.41,71.69,71.3,71.56,33023.0
2025-06-11 13:00:00,71.56,71.82,71.51,71.74,48437.0,71.56,71.82,71.51,71.74,48437.0
2025-06-11 13:30:00,71.78,71.8,71.61,71.63,43646.0,71.78,71.8,71.61,71.63,43646.0
2025-06-11 14:00:00,71.61,71.65,70.93,70.98,138888.0,71.61,71.65,70.93,70.98,138888.0
2025-06-11 14:30:00,70.98,71.13,70.74,70.77,47656.0,70.98,71.13,70.74,70.77,47656.0
2025-06-11 15:00:00,70.76,71.16,70.65,71.11,84143.0,70.76,71.16,70.65,71.11,84143.0
2025-06-11 15:30:00,71.09,71.51,71.08,71.44,262921.0,71.09,71.51,71.08,71.44,262921.0
2025-06-12 09:30:00,71.5,71.73,71.01,71.29,71757.0,71.5,71.73,71.01,71.29,71757.0
2025-06-12 10:00:00,71.34,71.45,70.92,71.42,142700.0,71.34,71.45,70.92,71.42,142700.0
2025-06-12 10:30:00,71.47,71.62,71.27,71.4,37022.0,71.47,71.62,71.27,71.4,37022.0
2025-06-12 11:00:00,71.44,71.48,71.21,71.3,22320.0,71.44,71.48,71.21,71.3,22320.0
2025-06-12 11:30:00,71.28,71.29,71.04,71.16,50780.0,71.28,71.29,71.04,71.16,50780.0
2025-06-12 12:00:00,71.17,71.24,70.72,70.88,38213.0,71.17,71.24,70.72,70.88,38213.0
2025-06-12 12:30:00,70.88,71.01,70.8,70.87,43842.0,70.88,71.01,70.8,70.87,43842.0
2025-06-12 13:00:00,70.88,71.02,70.62,70.68,21664.0,70.88,71.02,70.62,70.68,21664.0
2025-06-12 13:30:00,70.72,70.87,70.71,70.77,19426.0,70.72,70.87,70.71,70.77,19426.0
2025-06-12 14:00:00,70.76,70.87,70.73,70.86,19940.0,70.76,70.87,70.73,70.86,19940.0
2025-06-12 14:30:00,70.84,71.07,70.77,71.05,45347.0,70.84,71.07,70.77,71.05,45347.0
2025-06-12 15:00:00,71.05,71.08,70.92,70.97,42933.0,71.05,71.08,70.92,70.97,42933.0
2025-06-12 15:30:00,70.95,70.98,70.73,70.87,138894.0,70.95,70.98,70.73,70.87,138894.0
2025-06-13 09:30:00,69.76,70.69,69.63,70.03,79445.0,69.76,70.69,69.63,70.03,79445.0
2025-06-13 10:00:00,69.98,70.57,69.95,70.14,43610.0,69.98,70.57,69.95,70.14,43610.0
2025-06-13 10:30:00,70.19,70.56,70.13,70.54,55084.0,70.19,70.56,70.13,70.54,55084.0
2025-06-13 11:00:00,70.54,70.67,70.43,70.61,53765.0,70.54,70.67,70.43,70.61,53765.0
2025-06-13 11:30:00,70.58,70.75,70.52,70.63,29086.0,70.58,70.75,70.52,70.63,29086.0
2025-06-13 12:00:00,70.63,70.67,70.45,70.5,63136.0,70.63,70.67,70.45,70.5,63136.0
2025-06-13 12:30:00,70.51,70.58,70.29,70.38,35436.0,70.51,70.58,70.29,70.38,35436.0
2025-06-13 13:00:00,70.36,70.4,70.19,70.21,31907.0,70.36,70.4,70.19,70.21,31907.0
2025-06-13 13:30:00,70.23,70.28,70.12,70.15,28791.0,70.23,70.28,70.12,70.15,28791.0
2025-06-13 14:00:00,70.1,70.22,69.68,69.72,59987.0,70.1,70.22,69.68,69.72,59987.0
2025-06-13 14:30:00,69.7,69.71,69.48,69.54,31636.0,69.7,69.71,69.48,69.54,31636.0
2025-06-13 15:00:00,69.53,69.56,69.36,69.39,72151.0,69.53,69.56,69.36,69.39,72151.0
2025-06-13 15:30:00,69.4,69.71,69.4,69.67,238584.0,69.4,69.71,69.4,69.67,238584.0
2025-06-16 09:30:00,69.78,70.28,69.35,70.14,170906.0,69.78,70.28,69.35,70.14,170906.0
2025-06-16 10:00:00,70.15,70.38,70.08,70.35,81002.0,70.15,70.38,70.08,70.35,81002.0
2025-06-16 10:30:00,70.38,70.58,70.11,70.11,190273.0,70.38,70.58,70.11,70.11,190273.0
2025-06-16 11:00:00,70.11,70.13,69.38,69.52,67745.0,70.11,70.13,69.38,69.52,67745.0
2025-06-16 11:30:00,69.5,69.62,69.44,69.57,45070.0,69.5,69.62,69.44,69.57,45070.0
2025-06-16 12:00:00,69.57,69.77,69.57,69.75,45127.0,69.57,69.77,69.57,69.75,45127.0
2025-06-16 12:30:00,69.76,69.91,69.71,69.75,34780.0,69.76,69.91,69.71,69.75,34780.0
2025-06-16 13:00:00,69.75,69.79,69.61,69.78,55608.0,69.75,69.79,69.61,69.78,55608.0
2025-06-16 13:30:00,69.78,69.96,69.78,69.9,72001.0,69.78,69.96,69.78,69.9,72001.0
2025-06-16 14:00:00,69.89,69.96,69.71,69.81,75878.0,69.89,69.96,69.71,69.81,75878.0
2025-06-16 14:30:00,69.84,69.85,69.68,69.83,31437.0,69.84,69.85,69.68,69.83,31437.0
2025-06-16 15:00:00,69.83,69.9,69.67,69.75,80073.0,69.83,69.9,69.67,69.75,80073.0
2025-06-16 15:30:00,69.74,69.87,69.64,69.72,286455.0,69.74,69.87,69.64,69.72,286455.0
2025-06-17 09:30:00,70.34,70.45,69.52,69.78,139517.0,70.34,70.45,69.52,69.78,139517.0
2025-06-17 10:00:00,69.83,70.07,69.7,69.83,169160.0,69.83,70.07,69.7,69.83,169160.0
2025-06-17 10:30:00,69.84,70.04,69.67,69.69,73783.0,69.84,70.04,69.67,69.69,73783.0
2025-06-17 11:00:00,69.65,69.76,69.39,69.52,35636.0,69.65,69.76,69.39,69.52,35636.0
2025-06-17 11:30:00,69.47,69.66,69.37,69.52,45991.0,69.47,69.66,69.37,69.52,45991.0
2025-06-17 12:00:00,69.53,69.92,69.53,69.78,42389.0,69.53,69.92,69.53,69.78,42389.0
2025-06-17 12:30:00,69.79,69.83,69.58,69.58,67806.0,69.79,69.83,69.58,69.58,67806.0
2025-06-17 13:00:00,69.52,69.67,69.48,69.49,94982.0,69.52,69.67,69.48,69.49,94982.0
2025-06-17 13:30:00,69.49,69.64,69.14,69.14,27640.0,69.49,69.64,69.14,69.14,27640.0
2025-06-17 14:00:00,69.1,69.15,68.73,68.94,78134.0,69.1,69.15,68.73,68.94,78134.0
2025-06-17 14:30:00,68.94,68.95,68.74,68.81,69153.0,68.94,68.95,68.74,68.81,69153.0
2025-06-17 15:00:00,68.84,68.85,68.56,68.68,57659.0,68.84,68.85,68.56,68.68,57659.0
2025-06-17 15:30:00,68.7,69.02,68.65,68.73,298283.0,68.7,69.02,68.65,68.73,298283.0
2025-06-18 09:30:00,68.78,68.91,67.98,68.44,49639.0,68.78,68.91,67.98,68.44,49639.0
2025-06-18 10:00:00,68.42,68.92,68.22,68.68,119150.0,68.42,68.92,68.22,68.68,119150.0
2025-06-18 10:30:00,68.73,69.12,68.54,68.97,47531.0,68.73,69.12,68.54,68.97,47531.0
2025-06-18 11:00:00,69.02,69.36,68.92,69.35,53492.0,69.02,69.36,68.92,69.35,53492.0
2025-06-18 11:30:00,69.35,69.35,69.03,69.05,38656.0,69.35,69.35,69.03,69.05,38656.0
2025-06-18 12:00:00,69.09,69.38,69.09,69.38,35713.0,69.09,69.38,69.09,69.38,35713.0
2025-06-18 12:30:00,69.38,69.55,69.31,69.44,173010.0,69.38,69.55,69.31,69.44,173010.0
2025-06-18 13:00:00,69.42,69.63,69.35,69.59,120886.0,69.42,69.63,69.35,69.59,120886.0
2025-06-18 13:30:00,69.6,70.11,69.35,70.02,296034.0,69.6,70.11,69.35,70.02,296034.0
2025-06-18 14:00:00,70.07,70.29,69.67,69.95,114601.0,70.07,70.29,69.67,69.95,114601.0
2025-06-18 14:30:00,69.97,69.99,69.35,69.45,166792.0,69.97,69.99,69.35,69.45,166792.0
2025-06-18 15:00:00,69.43,69.7,69.34,69.53,96258.0,69.43,69.7,69.34,69.53,96258.0
2025-06-18 15:30:00,69.51,69.87,69.49,69.83,692751.0,69.51,69.87,69.49,69.83,692751.0
2025-06-20 09:30:00,70.46,70.77,69.99,70.52,316078.0,70.46,70.77,69.99,70.52,316078.0
2025-06-20 10:00:00,70.53,70.82,70.4,70.52,101595.0,70.53,70.82,70.4,70.52,101595.0
2025-06-20 10:30:00,70.45,70.5,70.02,70.38,53809.0,70.45,70.5,70.02,70.38,53809.0
2025-06-20 11:00:00,70.4,70.59,70.24,70.42,99044.0,70.4,70.59,70.24,70.42,99044.0
2025-06-20 11:30:00,70.42,70.53,70.03,70.09,122900.0,70.42,70.53,70.03,70.09,122900.0
2025-06-20 12:00:00,70.1,70.15,69.96,70.11,67627.0,70.1,70.15,69.96,70.11,67627.0
2025-06-20 12:30:00,70.15,70.32,70.13,70.25,103193.0,70.15,70.32,70.13,70.25,103193.0
2025-06-20 13:00:00,70.29,70.41,70.02,70.17,116010.0,70.29,70.41,70.02,70.17,116010.0
2025-06-20 13:30:00,70.15,70.28,70.07,70.13,83041.0,70.15,70.28,70.07,70.13,83041.0
2025-06-20 14:00:00,70.1,70.26,69.95,70.17,189377.0,70.1,70.26,69.95,70.17,189377.0
2025-06-20 14:30:00,70.17,70.28,69.82,69.85,212980.0,70.17,70.28,69.82,69.85,212980.0
2025-06-20 15:00:00,69.89,69.96,69.69,69.75,162126.0,69.89,69.96,69.69,69.75,162126.0
2025-06-20 15:30:00,69.73,69.9,69.42,69.47,422537.0,69.73,69.9,69.42,69.47,422537.0