date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-18 09:30:00,59.5,59.82,59.16,59.76,10931.651749389746,59.5,59.82,59.16,59.76,10931.6517
2022-07-18 10:00:00,59.71,59.72,59.4,59.55,11219.487388120422,59.71,59.72,59.4,59.55,11219.4874
2022-07-18 10:30:00,59.51,59.64,59.27,59.27,17674.93897477624,59.51,59.64,59.27,59.27,17674.939
2022-07-18 11:00:00,59.25,59.34,59.17,59.22,25279.698942229454,59.25,59.34,59.17,59.22,25279.6989
2022-07-18 11:30:00,59.22,59.24,58.98,58.99,15498.372660699755,59.22,59.24,58.98,58.99,15498.3727
2022-07-18 12:00:00,59.0,59.34,58.97,59.32,57221.3181448332,59.0,59.34,58.97,59.32,57221.3181
2022-07-18 12:30:00,59.34,59.63,59.23,59.48,9610.455655004069,59.34,59.63,59.23,59.48,9610.4557
2022-07-18 13:00:00,59.5,59.73,59.47,59.56,11012.0016273393,59.5,59.73,59.47,59.56,11012.0016
2022-07-18 13:30:00,59.61,59.64,59.37,59.37,10749.593165174938,59.61,59.64,59.37,59.37,10749.5932
2022-07-18 14:00:00,59.39,59.52,59.19,59.46,28402.15622457282,59.39,59.52,59.19,59.46,28402.1562
2022-07-18 14:30:00,59.47,59.6,59.34,59.38,9145.646867371846,59.47,59.6,59.34,59.38,9145.6469
2022-07-18 15:00:00,59.37,59.39,59.0,59.06,15076.28152969894,59.37,59.39,59.0,59.06,15076.2815
2022-07-18 15:30:00,59.01,59.32,58.77,59.2,91466.639544345,59.01,59.32,58.77,59.2,91466.6395
2022-07-19 09:30:00,59.73,60.63,59.68,60.54,10647.884458909684,59.73,60.63,59.68,60.54,10647.8845
2022-07-19 10:00:00,60.6,60.6,60.25,60.55,9547.396257119608,60.6,60.6,60.25,60.55,9547.3963
2022-07-19 10:30:00,60.54,60.7,60.37,60.67,13927.990235964198,60.54,60.7,60.37,60.67,13927.9902
2022-07-19 11:00:00,60.66,60.81,60.57,60.73,14695.890968266884,60.66,60.81,60.57,60.73,14695.891
2022-07-19 11:30:00,60.69,60.93,60.68,60.9,18846.623270952,60.69,60.93,60.68,60.9,18846.6233
2022-07-19 12:00:00,60.94,60.94,60.61,60.63,23542.514239218875,60.94,60.94,60.61,60.63,23542.5142
2022-07-19 12:30:00,60.63,60.69,60.57,60.57,12041.293734743693,60.63,60.69,60.57,60.57,12041.2937
2022-07-19 13:00:00,60.66,60.73,60.58,60.67,15452.60374288039,60.66,60.73,60.58,60.67,15452.6037
2022-07-19 13:30:00,60.72,60.81,60.56,60.76,12993.287225386492,60.72,60.81,60.56,60.76,12993.2872
2022-07-19 14:00:00,60.81,60.87,60.63,60.63,5446.501220504475,60.81,60.87,60.63,60.63,5446.5012
2022-07-19 14:30:00,60.64,60.78,60.64,60.66,17711.55410903173,60.64,60.78,60.64,60.66,17711.5541
2022-07-19 15:00:00,60.66,60.85,60.65,60.79,13559.80471928397,60.66,60.85,60.65,60.79,13559.8047
2022-07-19 15:30:00,60.81,61.04,60.69,60.79,80666.19202603742,60.81,61.04,60.69,60.79,80666.192
2022-07-20 09:30:00,60.72,61.02,60.72,60.8,51204.23108218063,60.72,61.02,60.72,60.8,51204.2311
2022-07-20 10:00:00,60.86,61.48,60.82,61.33,7033.157038242473,60.86,61.48,60.82,61.33,7033.157
2022-07-20 10:30:00,61.31,61.79,61.31,61.79,44115.13425549227,61.31,61.79,61.31,61.79,44115.1343
2022-07-20 11:00:00,61.71,61.71,61.4,61.45,8184.499593165175,61.71,61.71,61.4,61.45,8184.4996
2022-07-20 11:30:00,61.54,61.66,61.41,61.57,11183.889340927582,61.54,61.66,61.41,61.57,11183.8893
2022-07-20 12:00:00,61.53,61.53,61.36,61.36,5502.441008950366,61.53,61.53,61.36,61.36,5502.441
2022-07-20 12:30:00,61.37,61.47,61.18,61.4,10401.749389747762,61.37,61.47,61.18,61.4,10401.7494
2022-07-20 13:00:00,61.38,61.56,61.34,61.45,8358.421480878762,61.38,61.56,61.34,61.45,8358.4215
2022-07-20 13:30:00,61.52,61.52,61.36,61.38,9171.07404393816,61.52,61.52,61.36,61.38,9171.074
2022-07-20 14:00:00,61.44,61.58,61.37,61.55,6076.078112286411,61.44,61.58,61.37,61.55,6076.0781
2022-07-20 14:30:00,61.55,61.59,61.43,61.47,6911.1065907241655,61.55,61.59,61.43,61.47,6911.1066
2022-07-20 15:00:00,61.52,62.14,61.52,62.04,183994.1008950366,61.52,62.14,61.52,62.04,183994.1009
2022-07-20 15:30:00,62.04,62.04,61.8,61.82,63385.88283157038,62.04,62.04,61.8,61.82,63385.8828
2022-07-21 09:30:00,61.56,61.68,61.23,61.44,13717.453213995115,61.56,61.68,61.23,61.44,13717.4532
2022-07-21 10:00:00,61.5,61.56,60.93,60.97,9809.80471928397,61.5,61.56,60.93,60.97,9809.8047
2022-07-21 10:30:00,61.04,61.39,61.02,61.39,15488.20179007323,61.04,61.39,61.02,61.39,15488.2018
2022-07-21 11:00:00,61.38,61.44,61.07,61.27,10845.19934906428,61.38,61.44,61.07,61.27,10845.1993
2022-07-21 11:30:00,61.29,61.53,61.24,61.31,109862.6932465419,61.29,61.53,61.24,61.31,109862.6932
2022-07-21 12:00:00,61.35,61.64,61.35,61.57,17586.452400325466,61.35,61.64,61.35,61.57,17586.4524
2022-07-21 12:30:00,61.62,62.01,61.59,61.93,5736.371033360455,61.62,62.01,61.59,61.93,5736.371
2022-07-21 13:00:00,61.91,61.91,61.77,61.79,5770.951993490642,61.91,61.91,61.77,61.79,5770.952
2022-07-21 13:30:00,61.8,61.82,61.58,61.79,3919.853539462978,61.8,61.82,61.58,61.79,3919.8535
2022-07-21 14:00:00,61.79,62.09,61.76,61.96,5500.40683482506,61.79,62.09,61.76,61.96,5500.4068
2022-07-21 14:30:00,61.95,62.09,61.94,62.06,6446.297803091944,61.95,62.09,61.94,62.06,6446.2978
2022-07-21 15:00:00,62.09,62.15,61.99,62.06,7907.851912123678,62.09,62.15,61.99,62.06,7907.8519
2022-07-21 15:30:00,62.07,62.55,62.06,62.51,77109.43856794141,62.07,62.55,62.06,62.51,77109.4386
2022-07-22 09:30:00,62.74,63.37,62.52,63.07,19162.93734743694,62.74,63.37,62.52,63.07,19162.9373
2022-07-22 10:00:00,63.08,63.34,62.88,63.05,81691.4157851912,63.08,63.34,62.88,63.05,81691.4158
2022-07-22 10:30:00,62.98,63.06,62.81,62.81,24389.74776240846,62.98,63.06,62.81,62.81,24389.7478
2022-07-22 11:00:00,62.76,62.76,62.33,62.45,15664.157851912125,62.76,62.76,62.33,62.45,15664.1579
2022-07-22 11:30:00,62.45,62.49,62.22,62.34,9596.216436126932,62.45,62.49,62.22,62.34,9596.2164
2022-07-22 12:00:00,62.31,62.44,62.25,62.26,10080.349877949551,62.31,62.44,62.25,62.26,10080.3499
2022-07-22 12:30:00,62.26,62.46,62.24,62.38,11497.152156224573,62.26,62.46,62.24,62.38,11497.1522
2022-07-22 13:00:00,62.36,62.37,62.16,62.21,11084.214808787632,62.36,62.37,62.16,62.21,11084.2148
2022-07-22 13:30:00,62.21,62.21,61.95,62.16,19314.48331977217,62.21,62.21,61.95,62.16,19314.4833
2022-07-22 14:00:00,62.2,62.28,62.06,62.11,13865.94792514239,62.2,62.28,62.06,62.11,13865.9479
2022-07-22 14:30:00,62.06,62.17,61.91,62.17,18102.11554109032,62.06,62.17,61.91,62.17,18102.1155
2022-07-22 15:00:00,62.17,62.42,62.1,62.33,17895.646867371845,62.17,62.42,62.1,62.33,17895.6469
2022-07-22 15:30:00,62.33,62.48,62.15,62.45,81344.58909682669,62.33,62.48,62.15,62.45,81344.5891
2022-07-25 09:30:00,62.54,62.7,62.29,62.29,13336.045565500406,62.54,62.7,62.29,62.29,13336.0456
2022-07-25 10:00:00,62.26,62.38,61.96,62.05,9229.048006509356,62.26,62.38,61.96,62.05,9229.048
2022-07-25 10:30:00,62.05,62.29,62.01,62.29,5078.315703824247,62.05,62.29,62.01,62.29,5078.3157
2022-07-25 11:00:00,62.23,62.35,62.07,62.21,10428.19365337673,62.23,62.35,62.07,62.21,10428.1937
2022-07-25 11:30:00,62.24,62.37,62.24,62.36,6674.125305126118,62.24,62.37,62.24,62.36,6674.1253
2022-07-25 12:00:00,62.37,62.69,62.36,62.6,46216.43612693247,62.37,62.69,62.36,62.6,46216.4361
2022-07-25 12:30:00,62.57,62.72,62.57,62.6,7339.300244100895,62.57,62.72,62.57,62.6,7339.3002
2022-07-25 13:00:00,62.57,62.64,62.47,62.53,5765.866558177379,62.57,62.64,62.47,62.53,5765.8666
2022-07-25 13:30:00,62.5,62.5,62.22,62.28,7910.903173311635,62.5,62.5,62.22,62.28,7910.9032
2022-07-25 14:00:00,62.2,62.35,62.2,62.31,8620.829943043123,62.2,62.35,62.2,62.31,8620.8299
2022-07-25 14:30:00,62.25,62.39,62.13,62.13,9069.365337672903,62.25,62.39,62.13,62.13,9069.3653
2022-07-25 15:00:00,62.16,62.32,62.12,62.19,12224.369406021156,62.16,62.32,62.12,62.19,12224.3694
2022-07-25 15:30:00,62.15,62.4,62.1,62.32,34967.45321399512,62.15,62.4,62.1,62.32,34967.4532
2022-07-26 09:30:00,62.51,62.9,62.33,62.69,63935.10984540276,62.51,62.9,62.33,62.69,63935.1098
2022-07-26 10:00:00,62.69,62.69,62.13,62.27,10112.896663954434,62.69,62.69,62.13,62.27,10112.8967
2022-07-26 10:30:00,62.15,62.44,62.13,62.31,60746.54190398698,62.15,62.44,62.13,62.31,60746.5419
2022-07-26 11:00:00,62.31,62.31,61.77,61.92,37226.403580146456,62.31,62.31,61.77,61.92,37226.4036
2022-07-26 11:30:00,61.96,62.09,61.93,61.94,22121.64361269325,61.96,62.09,61.93,61.94,22121.6436
2022-07-26 12:00:00,61.95,62.06,61.94,62.03,14064.279902359642,61.95,62.06,61.94,62.03,14064.2799
2022-07-26 12:30:00,62.06,62.13,61.93,61.94,21078.11228641172,62.06,62.13,61.93,61.94,21078.1123
2022-07-26 13:00:00,61.98,62.02,61.89,61.89,4516.883645240032,61.98,62.02,61.89,61.89,4516.8836
2022-07-26 13:30:00,61.85,61.92,61.74,61.89,6929.414157851912,61.85,61.92,61.74,61.89,6929.4142
2022-07-26 14:00:00,61.83,61.92,61.73,61.76,8760.170870626525,61.83,61.92,61.73,61.76,8760.1709
2022-07-26 14:30:00,61.74,62.01,61.65,61.98,66632.42473555736,61.74,62.01,61.65,61.98,66632.4247
2022-07-26 15:00:00,61.98,62.0,61.83,61.93,9271.765663140764,61.98,62.0,61.83,61.93,9271.7657
2022-07-26 15:30:00,61.93,62.08,61.9,61.91,86372.0504475183,61.93,62.08,61.9,61.91,86372.0504
2022-07-27 09:30:00,61.97,62.35,61.82,62.35,8160.089503661513,61.97,62.35,61.82,62.35,8160.0895
2022-07-27 10:00:00,62.35,62.6,62.21,62.34,25618.38893409276,62.35,62.6,62.21,62.34,25618.3889
2022-07-27 10:30:00,62.29,62.51,62.28,62.46,11318.14483319772,62.29,62.51,62.28,62.46,11318.1448
2022-07-27 11:00:00,62.46,62.48,62.33,62.4,27161.310008136694,62.46,62.48,62.33,62.4,27161.31
2022-07-27 11:30:00,62.4,62.5,62.34,62.44,9737.59153783564,62.4,62.5,62.34,62.44,9737.5915
2022-07-27 12:00:00,62.43,62.57,62.43,62.55,8023.799837266069,62.43,62.57,62.43,62.55,8023.7998
2022-07-27 12:30:00,62.53,62.53,62.34,62.39,5718.063466232709,62.53,62.53,62.34,62.39,5718.0635
2022-07-27 13:00:00,62.47,62.47,62.32,62.32,11542.921074043938,62.47,62.47,62.32,62.32,11542.9211
2022-07-27 13:30:00,62.37,62.53,62.35,62.41,10636.696501220504,62.37,62.53,62.35,62.41,10636.6965
2022-07-27 14:00:00,62.43,62.51,62.1,62.24,15482.099267697316,62.43,62.51,62.1,62.24,15482.0993
2022-07-27 14:30:00,62.25,62.6,62.17,62.53,31421.887713588283,62.25,62.6,62.17,62.53,31421.8877
2022-07-27 15:00:00,62.62,63.18,62.62,63.15,17776.647681041497,62.62,63.18,62.62,63.15,17776.6477
2022-07-27 15:30:00,63.23,63.23,62.96,63.04,84045.9723352319,63.23,63.23,62.96,63.04,84045.9723
2022-07-28 09:30:00,62.38,63.71,62.34,63.29,11843.978844589095,62.38,63.71,62.34,63.29,11843.9788
2022-07-28 10:00:00,63.45,63.61,63.25,63.48,31673.108218063466,63.45,63.61,63.25,63.48,31673.1082
2022-07-28 10:30:00,63.48,63.83,63.45,63.71,15207.485760781125,63.48,63.83,63.45,63.71,15207.4858
2022-07-28 11:00:00,63.66,63.76,63.38,63.66,41194.0602115541,63.66,63.76,63.38,63.66,41194.0602
2022-07-28 11:30:00,63.71,63.71,63.43,63.45,11427.990235964198,63.71,63.71,63.43,63.45,11427.9902
2022-07-28 12:00:00,63.47,63.53,63.17,63.29,14592.14808787632,63.47,63.53,63.17,63.29,14592.1481
2022-07-28 12:30:00,63.34,63.37,63.18,63.3,10134.255492270138,63.34,63.37,63.18,63.3,10134.2555
2022-07-28 13:00:00,63.29,63.44,63.27,63.4,34886.08624898291,63.29,63.44,63.27,63.4,34886.0862
2022-07-28 13:30:00,63.36,63.63,63.36,63.61,27670.87062652563,63.36,63.63,63.36,63.61,27670.8706
2022-07-28 14:00:00,63.54,63.82,63.46,63.62,25279.698942229454,63.54,63.82,63.46,63.62,25279.6989
2022-07-28 14:30:00,63.62,63.85,63.51,63.85,40506.50935720097,63.62,63.85,63.51,63.85,40506.5094
2022-07-28 15:00:00,63.87,64.08,63.85,63.86,20857.40439381611,63.87,64.08,63.85,63.86,20857.4044
2022-07-28 15:30:00,63.85,64.28,63.83,64.11,102406.42799023596,63.85,64.28,63.83,64.11,102406.428
2022-07-29 09:30:00,63.64,64.69,63.64,64.59,47255.89910496338,63.64,64.69,63.64,64.59,47255.8991
2022-07-29 10:00:00,64.51,65.16,64.48,65.01,48700.162733930025,64.51,65.16,64.48,65.01,48700.1627
2022-07-29 10:30:00,65.02,65.22,64.71,65.22,31148.291293734743,65.02,65.22,64.71,65.22,31148.2913
2022-07-29 11:00:00,65.19,65.3,64.58,64.69,64844.38567941416,65.19,65.3,64.58,64.69,64844.3857
2022-07-29 11:30:00,64.73,65.24,64.41,65.16,103843.57200976404,64.73,65.24,64.41,65.16,103843.572
2022-07-29 12:00:00,65.15,65.42,65.15,65.28,24308.38079739625,65.15,65.42,65.15,65.28,24308.3808
2022-07-29 12:30:00,65.26,65.61,65.17,65.61,20814.6867371847,65.26,65.61,65.17,65.61,20814.6867
2022-07-29 13:00:00,65.61,66.07,65.57,66.02,88466.23270951993,65.61,66.07,65.57,66.02,88466.2327
2022-07-29 13:30:00,66.01,66.15,65.89,66.13,48661.51342554922,66.01,66.15,65.89,66.13,48661.5134
2022-07-29 14:00:00,66.13,66.19,65.82,66.1,48672.7013832384,66.13,66.19,65.82,66.1,48672.7014
2022-07-29 14:30:00,66.06,66.19,65.96,66.19,39811.83889340927,66.06,66.19,65.96,66.19,39811.8389
2022-07-29 15:00:00,66.18,66.72,66.0,66.7,106393.409275834,66.18,66.72,66.0,66.7,106393.4093
2022-07-29 15:30:00,66.68,66.94,66.51,66.66,326574.45077298617,66.68,66.94,66.51,66.66,326574.4508
2022-08-01 09:30:00,66.66,66.85,65.73,66.73,21328.31570382425,66.66,66.85,65.73,66.73,21328.3157
2022-08-01 10:00:00,66.73,66.97,66.48,66.9,78773.39300244101,66.73,66.97,66.48,66.9,78773.393
2022-08-01 10:30:00,66.9,67.02,66.48,67.0,33830.34987794955,66.9,67.02,66.48,67.0,33830.3499
2022-08-01 11:00:00,67.02,67.06,66.73,66.91,25820.789259560617,67.02,67.06,66.73,66.91,25820.7893
2022-08-01 11:30:00,66.88,66.99,66.8,66.82,29675.54922701383,66.88,66.99,66.8,66.82,29675.5492
2022-08-01 12:00:00,66.82,66.9,66.7,66.88,27000.61025223759,66.82,66.9,66.7,66.88,27000.6103
2022-08-01 12:30:00,66.85,66.98,66.66,66.96,19753.86493083808,66.85,66.98,66.66,66.96,19753.8649
2022-08-01 13:00:00,66.97,66.98,66.9,66.94,15033.563873067536,66.97,66.98,66.9,66.94,15033.5639
2022-08-01 13:30:00,66.93,66.97,66.68,66.71,42452.196908055324,66.93,66.97,66.68,66.71,42452.1969
2022-08-01 14:00:00,66.69,66.93,66.65,66.78,40656.0211554109,66.69,66.93,66.65,66.78,40656.0212
2022-08-01 14:30:00,66.73,66.9,66.62,66.81,29590.11391375101,66.73,66.9,66.62,66.81,29590.1139
2022-08-01 15:00:00,66.81,66.87,66.6,66.64,26756.509357200976,66.81,66.87,66.6,66.64,26756.5094
2022-08-01 15:30:00,66.65,66.78,66.36,66.43,125241.04963384866,66.65,66.78,66.36,66.43,125241.0496
2022-08-02 09:30:00,65.91,66.83,65.73,66.04,97908.86899918632,65.91,66.83,65.73,66.04,97908.869
2022-08-02 10:00:00,65.94,66.21,65.82,65.92,64477.21724979658,65.94,66.21,65.82,65.92,64477.2172
2022-08-02 10:30:00,65.92,66.01,65.76,65.84,32323.026851098453,65.92,66.01,65.76,65.84,32323.0269
2022-08-02 11:00:00,65.84,65.88,65.55,65.84,38184.49959316517,65.84,65.88,65.55,65.84,38184.4996
2022-08-02 11:30:00,65.84,65.84,65.43,65.44,38776.44426362897,65.84,65.84,65.43,65.44,38776.4443
2022-08-02 12:00:00,65.46,65.65,65.41,65.55,32359.641985353945,65.46,65.65,65.41,65.55,32359.642
2022-08-02 12:30:00,65.59,65.97,65.57,65.86,28435.720097640355,65.59,65.97,65.57,65.86,28435.7201
2022-08-02 13:00:00,65.84,65.95,65.41,65.5,28097.03010577705,65.84,65.95,65.41,65.5,28097.0301
2022-08-02 13:30:00,65.51,65.62,65.39,65.43,43266.88364524003,65.51,65.62,65.39,65.43,43266.8836
2022-08-02 14:00:00,65.44,65.66,65.38,65.46,34878.96663954434,65.44,65.66,65.38,65.46,34878.9666
2022-08-02 14:30:00,65.47,65.56,65.3,65.4,36351.70870626526,65.47,65.56,65.3,65.4,36351.7087
2022-08-02 15:00:00,65.39,65.52,65.31,65.44,29094.792514239216,65.39,65.52,65.31,65.44,29094.7925
2022-08-02 15:30:00,65.41,65.47,65.15,65.23,167939.3816110659,65.41,65.47,65.15,65.23,167939.3816
2022-08-03 09:30:00,65.27,65.96,64.92,65.74,50204.43449959316,65.27,65.96,64.92,65.74,50204.4345
2022-08-03 10:00:00,65.85,66.19,65.56,65.74,22102.318958502845,65.85,66.19,65.56,65.74,22102.319
2022-08-03 10:30:00,65.69,65.74,65.38,65.51,12432.87225386493,65.69,65.74,65.38,65.51,12432.8723
2022-08-03 11:00:00,65.56,65.66,65.54,65.57,24678.600488201788,65.56,65.66,65.54,65.57,24678.6005
2022-08-03 11:30:00,65.61,65.74,65.53,65.55,17471.52156224573,65.61,65.74,65.53,65.55,17471.5216
2022-08-03 12:00:00,65.58,65.79,65.51,65.55,14183.279088689991,65.58,65.79,65.51,65.55,14183.2791
2022-08-03 12:30:00,65.48,65.52,65.07,65.16,97987.18470301056,65.48,65.52,65.07,65.16,97987.1847
2022-08-03 13:00:00,65.18,65.27,65.13,65.22,42484.743694060206,65.18,65.27,65.13,65.22,42484.7437
2022-08-03 13:30:00,65.22,65.38,65.14,65.23,76647.68104149714,65.22,65.38,65.14,65.23,76647.681
2022-08-03 14:00:00,65.23,65.28,65.13,65.26,33589.300244100894,65.23,65.28,65.13,65.26,33589.3002
2022-08-03 14:30:00,65.28,65.38,65.2,65.22,34402.969894222944,65.28,65.38,65.2,65.22,34402.9699
2022-08-03 15:00:00,65.22,65.33,65.18,65.25,79815.90724165988,65.22,65.33,65.18,65.25,79815.9072
2022-08-03 15:30:00,65.26,65.61,65.25,65.42,128634.0520748576,65.26,65.61,65.25,65.42,128634.0521
2022-08-04 09:30:00,65.6,66.08,65.33,65.82,14468.063466232708,65.6,66.08,65.33,65.82,14468.0635
2022-08-04 10:00:00,65.7,65.7,65.31,65.38,21094.38567941416,65.7,65.7,65.31,65.38,21094.3857
2022-08-04 10:30:00,65.4,65.49,65.18,65.41,9440.602115541087,65.4,65.49,65.18,65.41,9440.6021
2022-08-04 11:00:00,65.43,65.53,65.29,65.49,40504.47518307567,65.43,65.53,65.29,65.49,40504.4752
2022-08-04 11:30:00,65.53,65.56,65.29,65.32,20104.75996745321,65.53,65.56,65.29,65.32,20104.76
2022-08-04 12:00:00,65.31,65.49,65.28,65.41,52049.43043124491,65.31,65.49,65.28,65.41,52049.4304
2022-08-04 12:30:00,65.41,65.65,65.34,65.39,28874.08462164361,65.41,65.65,65.34,65.39,28874.0846
2022-08-04 13:00:00,65.41,65.64,65.35,65.63,81611.06590724166,65.41,65.64,65.35,65.63,81611.0659
2022-08-04 13:30:00,65.63,65.66,65.52,65.58,70659.07241659885,65.63,65.66,65.52,65.58,70659.0724
2022-08-04 14:00:00,65.58,65.59,65.43,65.5,22573.230268510983,65.58,65.59,65.43,65.5,22573.2303
2022-08-04 14:30:00,65.49,65.58,65.44,65.54,27183.68592351505,65.49,65.58,65.44,65.54,27183.6859
2022-08-04 15:00:00,65.53,65.58,65.41,65.51,32684.09275834012,65.53,65.58,65.41,65.51,32684.0928
2022-08-04 15:30:00,65.52,65.69,65.31,65.62,86574.45077298617,65.52,65.69,65.31,65.62,86574.4508
2022-08-05 09:30:00,64.56,65.14,61.48,62.57,89888.12042310821,64.56,65.14,61.48,62.57,89888.1204
2022-08-05 10:00:00,62.73,64.0,62.73,63.9,144084.62164361269,62.73,64.0,62.73,63.9,144084.6216
2022-08-05 10:30:00,63.89,63.89,62.63,62.98,63364.52400325467,63.89,63.89,62.63,62.98,63364.524
2022-08-05 11:00:00,63.01,63.04,61.82,62.1,68240.43938161107,63.01,63.04,61.82,62.1,68240.4394
2022-08-05 11:30:00,62.09,62.53,61.97,62.52,32954.6379170057,62.09,62.53,61.97,62.52,32954.6379
2022-08-05 12:00:00,62.54,62.7,62.11,62.23,23681.85516680228,62.54,62.7,62.11,62.23,23681.8552
2022-08-05 12:30:00,62.23,62.58,62.18,62.33,45529.90235964198,62.23,62.58,62.18,62.33,45529.9024
2022-08-05 13:00:00,62.33,62.56,61.9,62.08,87109.43856794141,62.33,62.56,61.9,62.08,87109.4386
2022-08-05 13:30:00,62.08,62.28,61.98,62.05,31087.266069975587,62.08,62.28,61.98,62.05,31087.2661
2022-08-05 14:00:00,62.03,62.44,62.01,62.23,25247.152156224573,62.03,62.44,62.01,62.23,25247.1522
2022-08-05 14:30:00,62.16,62.27,61.75,61.81,68930.02441008949,62.16,62.27,61.75,61.81,68930.0244
2022-08-05 15:00:00,61.83,61.96,61.66,61.95,32064.6867371847,61.83,61.96,61.66,61.95,32064.6867
2022-08-05 15:30:00,61.95,61.97,61.76,61.87,154013.42554922702,61.95,61.97,61.76,61.87,154013.4255
2022-08-08 09:30:00,62.48,63.57,62.3,63.57,14638.93409275834,62.48,63.57,62.3,63.57,14638.9341
2022-08-08 10:00:00,63.55,64.07,63.39,63.69,12669.853539462978,63.55,64.07,63.39,63.69,12669.8535
2022-08-08 10:30:00,63.68,64.14,63.68,63.91,9558.584214808789,63.68,64.14,63.68,63.91,9558.5842
2022-08-08 11:00:00,63.86,64.01,63.76,63.92,62226.403580146456,63.86,64.01,63.76,63.92,62226.4036
2022-08-08 11:30:00,63.95,63.97,63.54,63.57,35323.43368592351,63.95,63.97,63.54,63.57,35323.4337
2022-08-08 12:00:00,63.54,63.65,63.35,63.38,19787.42880390561,63.54,63.65,63.35,63.38,19787.4288
2022-08-08 12:30:00,63.37,63.5,63.33,63.49,11649.715215622457,63.37,63.5,63.33,63.49,11649.7152
2022-08-08 13:00:00,63.51,63.58,63.41,63.57,10087.46948738812,63.51,63.58,63.41,63.57,10087.4695
2022-08-08 13:30:00,63.55,63.83,63.53,63.83,13556.753458096013,63.55,63.83,63.53,63.83,13556.7535
2022-08-08 14:00:00,63.78,64.03,63.66,64.03,24437.55085435313,63.78,64.03,63.66,64.03,24437.5509
2022-08-08 14:30:00,64.03,64.58,64.03,64.51,63694.0602115541,64.03,64.58,64.03,64.51,63694.0602
2022-08-08 15:00:00,64.43,64.61,64.37,64.55,27680.024410089503,64.43,64.61,64.37,64.55,27680.0244
2022-08-08 15:30:00,64.55,65.18,64.5,64.67,157419.65012205043,64.55,65.18,64.5,64.67,157419.6501
2022-08-09 09:30:00,64.94,65.54,62.83,63.1,151264.23921887713,64.94,65.54,62.83,63.1,151264.2392
2022-08-09 10:00:00,63.12,63.78,62.94,63.68,29656.22457282343,63.12,63.78,62.94,63.68,29656.2246
2022-08-09 10:30:00,63.72,63.72,63.2,63.32,23396.053702196907,63.72,63.72,63.2,63.32,23396.0537
2022-08-09 11:00:00,63.3,63.9,63.23,63.74,61386.28966639544,63.3,63.9,63.23,63.74,61386.2897
2022-08-09 11:30:00,63.71,64.04,63.7,64.01,20325.46786004882,63.71,64.04,63.7,64.01,20325.4679
2022-08-09 12:00:00,64.02,64.52,64.02,64.47,25462.77461350692,64.02,64.52,64.02,64.47,25462.7746
2022-08-09 12:30:00,64.47,64.89,64.47,64.86,27139.95117982099,64.47,64.89,64.47,64.86,27139.9512
2022-08-09 13:00:00,64.87,64.97,64.69,64.69,53794.75183075671,64.87,64.97,64.69,64.69,53794.7518
2022-08-09 13:30:00,64.72,64.91,64.69,64.81,18110.252237591536,64.72,64.91,64.69,64.81,18110.2522
2022-08-09 14:00:00,64.79,64.9,64.75,64.78,53173.31163547599,64.79,64.9,64.75,64.78,53173.3116
2022-08-09 14:30:00,64.77,64.93,64.75,64.89,28927.9902359642,64.77,64.93,64.75,64.89,28927.9902
2022-08-09 15:00:00,64.9,65.28,64.82,65.25,52983.116354759964,64.9,65.28,64.82,65.25,52983.1164
2022-08-09 15:30:00,65.25,65.25,65.04,65.07,110410.90317331164,65.25,65.25,65.04,65.07,110410.9032
2022-08-10 09:30:00,65.87,67.42,65.78,67.28,271339.5036615134,65.87,67.42,65.78,67.28,271339.5037
2022-08-10 10:00:00,67.28,68.28,67.26,67.27,128496.7453213995,67.28,68.28,67.26,67.27,128496.7453
2022-08-10 10:30:00,67.3,67.58,66.89,67.47,59270.748576078106,67.3,67.58,66.89,67.47,59270.7486
2022-08-10 11:00:00,67.5,67.7,67.37,67.62,69440.60211554109,67.5,67.7,67.37,67.62,69440.6021
2022-08-10 11:30:00,67.63,68.3,67.6,68.15,116432.0585842148,67.63,68.3,67.6,68.15,116432.0586
2022-08-10 12:00:00,68.15,68.55,68.07,68.23,136804.31244914563,68.15,68.55,68.07,68.23,136804.3124
2022-08-10 12:30:00,68.21,68.26,68.02,68.09,48676.76973148901,68.21,68.26,68.02,68.09,48676.7697
2022-08-10 13:00:00,68.11,68.18,68.06,68.09,21148.291293734743,68.11,68.18,68.06,68.09,21148.2913
2022-08-10 13:30:00,68.1,68.27,67.7,67.73,53993.08380797396,68.1,68.27,67.7,67.73,53993.0838
2022-08-10 14:00:00,67.73,67.81,67.61,67.69,69287.02196908055,67.73,67.81,67.61,67.69,69287.022
2022-08-10 14:30:00,67.71,67.9,67.63,67.84,71859.23515052888,67.71,67.9,67.63,67.84,71859.2352
2022-08-10 15:00:00,67.84,68.13,67.78,68.04,112665.78519121236,67.84,68.13,67.78,68.04,112665.7852
2022-08-10 15:30:00,68.04,68.35,67.88,68.33,218514.0358014646,68.04,68.35,67.88,68.33,218514.0358
2022-08-11 09:30:00,68.82,69.33,68.44,69.08,168469.28397070788,68.82,69.33,68.44,69.08,168469.284
2022-08-11 10:00:00,69.07,69.14,67.85,67.88,194519.934906428,69.07,69.14,67.85,67.88,194519.9349
2022-08-11 10:30:00,67.88,68.25,67.65,67.73,151469.69080553294,67.88,68.25,67.65,67.73,151469.6908
2022-08-11 11:00:00,67.79,67.83,67.38,67.69,86205.24816924328,67.79,67.83,67.38,67.69,86205.2482
2022-08-11 11:30:00,67.64,67.76,67.49,67.54,47426.76973148901,67.64,67.76,67.49,67.54,47426.7697
2022-08-11 12:00:00,67.54,67.66,67.07,67.28,58888.323840520745,67.54,67.66,67.07,67.28,58888.3238
2022-08-11 12:30:00,67.3,67.32,66.85,67.16,58951.38323840521,67.3,67.32,66.85,67.16,58951.3832
2022-08-11 13:00:00,67.25,67.33,67.08,67.23,37702.40032546786,67.25,67.33,67.08,67.23,37702.4003
2022-08-11 13:30:00,67.24,67.28,66.91,66.91,83565.90724165988,67.24,67.28,66.91,66.91,83565.9072
2022-08-11 14:00:00,66.91,67.06,66.63,67.01,68488.60862489829,66.91,67.06,66.63,67.01,68488.6086
2022-08-11 14:30:00,67.01,67.05,66.8,67.01,99831.16354759967,67.01,67.05,66.8,67.01,99831.1635
2022-08-11 15:00:00,67.04,67.25,67.01,67.08,41162.53051261188,67.04,67.25,67.01,67.08,41162.5305
2022-08-11 15:30:00,67.06,67.19,66.8,67.08,124755.89910496338,67.06,67.19,66.8,67.08,124755.8991
2022-08-12 09:30:00,66.89,67.57,66.76,66.86,74094.79251423922,66.89,67.57,66.76,66.86,74094.7925
2022-08-12 10:00:00,66.79,67.0,66.13,66.74,88122.45728234337,66.79,67.0,66.13,66.74,88122.4573
2022-08-12 10:30:00,66.74,66.82,66.56,66.76,32186.737184703008,66.74,66.82,66.56,66.76,32186.7372
2022-08-12 11:00:00,66.72,66.79,66.45,66.53,33504.88201790073,66.72,66.79,66.45,66.53,33504.882
2022-08-12 11:30:00,66.55,66.66,66.3,66.43,87628.15296989422,66.55,66.66,66.3,66.43,87628.153
2022-08-12 12:00:00,66.4,66.86,66.39,66.86,21086.248982912937,66.4,66.86,66.39,66.86,21086.249
2022-08-12 12:30:00,66.92,66.92,66.71,66.74,30475.9967453214,66.92,66.92,66.71,66.74,30475.9967
2022-08-12 13:00:00,66.73,67.15,66.66,67.0,36963.9951179821,66.73,67.15,66.66,67.0,36963.9951
2022-08-12 13:30:00,66.99,67.11,66.83,66.83,59475.18307567127,66.99,67.11,66.83,66.83,59475.1831
2022-08-12 14:00:00,66.83,67.09,66.76,66.99,41207.28234336859,66.83,67.09,66.76,66.99,41207.2823
2022-08-12 14:30:00,66.99,67.06,66.89,66.99,144470.097640358,66.99,67.06,66.89,66.99,144470.0976
2022-08-12 15:00:00,67.01,67.31,66.91,67.31,51098.45402766477,67.01,67.31,66.91,67.31,51098.454
2022-08-12 15:30:00,67.33,67.35,66.7,66.85,210157.64849471115,67.33,67.35,66.7,66.85,210157.6485
2022-08-15 09:30:00,66.45,67.16,66.42,67.16,44739.62571196094,66.45,67.16,66.42,67.16,44739.6257
2022-08-15 10:00:00,67.16,67.32,66.91,67.11,32486.77786818552,67.16,67.32,66.91,67.11,32486.7779
2022-08-15 10:30:00,67.12,67.17,66.92,66.92,24183.27908868999,67.12,67.17,66.92,66.92,24183.2791
2022-08-15 11:00:00,66.92,67.06,66.75,66.8,27067.73799837266,66.92,67.06,66.75,66.8,27067.738
2022-08-15 11:30:00,66.82,67.05,66.65,66.94,22303.70219690805,66.82,67.05,66.65,66.94,22303.7022
2022-08-15 12:00:00,66.9,66.96,66.81,66.89,23563.87306753458,66.9,66.96,66.81,66.89,23563.8731
2022-08-15 12:30:00,66.87,67.07,66.85,67.07,16370.016273393,66.87,67.07,66.85,67.07,16370.0163
2022-08-15 13:00:00,67.07,67.26,67.06,67.13,23426.566314076485,67.07,67.26,67.06,67.13,23426.5663
2022-08-15 13:30:00,67.15,67.15,66.93,66.93,23590.317331163547,67.15,67.15,66.93,66.93,23590.3173
2022-08-15 14:00:00,66.94,67.51,66.92,67.51,34177.17656631408,66.94,67.51,66.92,67.51,34177.1766
2022-08-15 14:30:00,67.56,67.7,67.35,67.64,25252.237591537832,67.56,67.7,67.35,67.64,25252.2376
2022-08-15 15:00:00,67.61,67.73,67.55,67.58,35580.75671277461,67.61,67.73,67.55,67.58,35580.7567
2022-08-15 15:30:00,67.59,67.6,67.15,67.39,85791.29373474368,67.59,67.6,67.15,67.39,85791.2937
2022-08-16 09:30:00,67.17,68.33,65.71,68.11,56515.45972335232,67.17,68.33,65.71,68.11,56515.4597
2022-08-16 10:00:00,68.1,68.16,67.6,67.69,33077.705451586655,68.1,68.16,67.6,67.69,33077.7055
2022-08-16 10:30:00,67.7,68.03,67.49,67.84,39484.33685923515,67.7,68.03,67.49,67.84,39484.3369
2022-08-16 11:00:00,67.86,68.18,67.81,68.1,27008.74694873881,67.86,68.18,67.81,68.1,27008.7469
2022-08-16 11:30:00,68.17,68.39,68.01,68.23,36285.598047192834,68.17,68.39,68.01,68.23,36285.598
2022-08-16 12:00:00,68.24,68.35,68.14,68.32,12747.152156224573,68.24,68.35,68.14,68.32,12747.1522
2022-08-16 12:30:00,68.29,68.37,68.16,68.18,18427.58340113913,68.29,68.37,68.16,68.18,18427.5834
2022-08-16 13:00:00,68.22,68.24,67.97,68.1,25196.297803091944,68.22,68.24,67.97,68.1,25196.2978
2022-08-16 13:30:00,68.13,68.24,67.91,68.07,24475.18307567128,68.13,68.24,67.91,68.07,24475.1831
2022-08-16 14:00:00,68.07,68.41,68.04,68.41,35315.29698942229,68.07,68.41,68.04,68.41,35315.297
2022-08-16 14:30:00,68.42,68.43,68.12,68.35,58534.37754271765,68.42,68.43,68.12,68.35,58534.3775
2022-08-16 15:00:00,68.35,68.39,68.08,68.31,41243.89747762408,68.35,68.39,68.08,68.31,41243.8975
2022-08-16 15:30:00,68.3,68.51,68.19,68.51,72139.95117982099,68.3,68.51,68.19,68.51,72139.9512
2022-08-17 09:30:00,68.33,69.05,67.44,68.45,87072.82343368592,68.33,69.05,67.44,68.45,87072.8234
2022-08-17 10:00:00,68.45,68.52,68.03,68.17,35200.366151342554,68.45,68.52,68.03,68.17,35200.3662
2022-08-17 10:30:00,68.12,68.4,68.1,68.18,25875.711960943856,68.12,68.4,68.1,68.18,25875.712
2022-08-17 11:00:00,68.15,68.37,68.05,68.07,49745.72823433686,68.15,68.37,68.05,68.07,49745.7282
2022-08-17 11:30:00,68.11,68.18,68.0,68.07,25378.35638730675,68.11,68.18,68.0,68.07,25378.3564
2022-08-17 12:00:00,68.04,68.27,68.02,68.2,20094.589096826687,68.04,68.27,68.02,68.2,20094.5891
2022-08-17 12:30:00,68.19,68.24,67.84,67.88,57040.27664768104,68.19,68.24,67.84,67.88,57040.2766
2022-08-17 13:00:00,67.87,67.9,67.69,67.84,20592.96175752644,67.87,67.9,67.69,67.84,20592.9618
2022-08-17 13:30:00,67.84,67.9,67.71,67.84,23762.20504475183,67.84,67.9,67.71,67.84,23762.205
2022-08-17 14:00:00,67.86,68.1,67.79,67.91,29564.6867371847,67.86,68.1,67.79,67.91,29564.6867
2022-08-17 14:30:00,67.92,68.23,67.87,67.87,42869.20260374288,67.92,68.23,67.87,67.87,42869.2026
2022-08-17 15:00:00,67.83,68.18,67.76,68.15,46978.234336859234,67.83,68.18,67.76,68.15,46978.2343
2022-08-17 15:30:00,68.15,68.77,68.04,68.71,200107.8112286412,68.15,68.77,68.04,68.71,200107.8112
2022-08-18 09:30:00,68.27,68.88,67.98,68.35,50037.63222131814,68.27,68.88,67.98,68.35,50037.6322
2022-08-18 10:00:00,68.34,68.34,67.9,68.01,29588.07973962571,68.34,68.34,67.9,68.01,29588.0797
2022-08-18 10:30:00,68.03,68.12,67.73,67.79,36576.48494711147,68.03,68.12,67.73,67.79,36576.4849
2022-08-18 11:00:00,67.79,67.95,67.6,67.87,22010.781122864115,67.79,67.95,67.6,67.87,22010.7811
2022-08-18 11:30:00,67.89,68.42,67.86,68.39,19190.39869812856,67.89,68.42,67.86,68.39,19190.3987
2022-08-18 12:00:00,68.41,68.46,68.1,68.12,14928.80390561432,68.41,68.46,68.1,68.12,14928.8039
2022-08-18 12:30:00,68.12,68.19,67.94,68.13,21352.725793327907,68.12,68.19,67.94,68.13,21352.7258
2022-08-18 13:00:00,68.11,68.3,68.11,68.24,13655.410903173311,68.11,68.3,68.11,68.24,13655.4109
2022-08-18 13:30:00,68.25,68.38,68.11,68.36,23360.455655004065,68.25,68.38,68.11,68.36,23360.4557
2022-08-18 14:00:00,68.32,68.61,68.3,68.56,25645.850284784377,68.32,68.61,68.3,68.56,25645.8503
2022-08-18 14:30:00,68.53,68.59,68.27,68.47,17943.449959316516,68.53,68.59,68.27,68.47,17943.45
2022-08-18 15:00:00,68.47,68.58,68.38,68.52,22221.3181448332,68.47,68.58,68.38,68.52,22221.3181
2022-08-18 15:30:00,68.52,68.54,67.94,68.07,61623.27095199349,68.52,68.54,67.94,68.07,61623.271
2022-08-19 09:30:00,67.31,67.9,67.11,67.48,28794.75183075671,67.31,67.9,67.11,67.48,28794.7518
2022-08-19 10:00:00,67.56,67.72,67.27,67.43,26166.598860862487,67.56,67.72,67.27,67.43,26166.5989
2022-08-19 10:30:00,67.48,67.6,67.33,67.55,18299.43043124492,67.48,67.6,67.33,67.55,18299.4304
2022-08-19 11:00:00,67.53,67.6,67.4,67.55,10043.73474369406,67.53,67.6,67.4,67.55,10043.7347
2022-08-19 11:30:00,67.59,67.83,67.48,67.61,20129.170056956875,67.59,67.83,67.48,67.61,20129.1701
2022-08-19 12:00:00,67.55,67.71,67.54,67.58,16529.698942229454,67.55,67.71,67.54,67.58,16529.6989
2022-08-19 12:30:00,67.55,67.64,67.55,67.63,9395.850284784376,67.55,67.64,67.55,67.63,9395.8503
2022-08-19 13:00:00,67.64,67.85,67.61,67.84,11566.314076484949,67.64,67.85,67.61,67.84,11566.3141
2022-08-19 13:30:00,67.84,67.84,67.6,67.6,14110.048820179009,67.84,67.84,67.6,67.6,14110.0488
2022-08-19 14:00:00,67.65,67.7,67.55,67.56,15519.73148901546,67.65,67.7,67.55,67.56,15519.7315
2022-08-19 14:30:00,67.6,67.64,67.51,67.51,12576.28152969894,67.6,67.64,67.51,67.51,12576.2815
2022-08-19 15:00:00,67.49,67.57,67.38,67.57,13994.100895036614,67.49,67.57,67.38,67.57,13994.1009
2022-08-19 15:30:00,67.57,67.7,67.39,67.69,126815.50040683482,67.57,67.7,67.39,67.69,126815.5004
2022-08-22 09:30:00,66.99,67.28,66.37,67.22,19509.764035801465,66.99,67.28,66.37,67.22,19509.764
2022-08-22 10:00:00,67.27,67.33,66.89,67.06,19531.12286411717,67.27,67.33,66.89,67.06,19531.1229
2022-08-22 10:30:00,67.01,67.47,67.01,67.36,17668.836452400323,67.01,67.47,67.01,67.36,17668.8365
2022-08-22 11:00:00,67.32,67.4,67.12,67.13,18270.95199349064,67.32,67.4,67.12,67.13,18270.952
2022-08-22 11:30:00,67.13,67.19,67.05,67.13,10748.576078112286,67.13,67.19,67.05,67.13,10748.5761
2022-08-22 12:00:00,67.11,67.13,66.96,66.96,16682.26200162734,67.11,67.13,66.96,66.96,16682.262
2022-08-22 12:30:00,66.97,67.04,66.96,66.96,12966.842961757526,66.97,67.04,66.96,66.96,12966.843
2022-08-22 13:00:00,66.96,66.96,66.75,66.75,15254.27176566314,66.96,66.96,66.75,66.75,15254.2718
2022-08-22 13:30:00,66.74,66.74,66.62,66.69,10477.013832384053,66.74,66.74,66.62,66.69,10477.0138
2022-08-22 14:00:00,66.69,66.85,66.68,66.85,23999.18633034988,66.69,66.85,66.68,66.85,23999.1863
2022-08-22 14:30:00,66.87,66.99,66.87,66.99,15578.722538649308,66.87,66.99,66.87,66.99,15578.7225
2022-08-22 15:00:00,66.98,67.01,66.78,66.87,18724.57282343369,66.98,67.01,66.78,66.87,18724.5728
2022-08-22 15:30:00,66.93,66.94,66.61,66.79,59395.85028478438,66.93,66.94,66.61,66.79,59395.8503
2022-08-23 09:30:00,66.98,67.42,66.28,67.03,32059.60130187144,66.98,67.42,66.28,67.03,32059.6013
2022-08-23 10:00:00,67.03,67.13,66.68,66.71,26688.364524003253,67.03,67.13,66.68,66.71,26688.3645
2022-08-23 10:30:00,66.72,67.01,66.72,66.9,41282.54678600488,66.72,67.01,66.72,66.9,41282.5468
2022-08-23 11:00:00,66.89,67.03,66.86,66.96,21080.14646053702,66.89,67.03,66.86,66.96,21080.1465
2022-08-23 11:30:00,66.99,67.02,66.92,66.94,14314.483319772173,66.99,67.02,66.92,66.94,14314.4833
2022-08-23 12:00:00,66.98,67.05,66.87,66.91,20381.40764849471,66.98,67.05,66.87,66.91,20381.4076
2022-08-23 12:30:00,66.92,66.93,66.64,66.71,24998.982912937347,66.92,66.93,66.64,66.71,24998.9829
2022-08-23 13:00:00,66.67,66.83,66.66,66.73,20739.42229454841,66.67,66.83,66.66,66.73,20739.4223
2022-08-23 13:30:00,66.72,66.73,66.58,66.71,19677.58340113913,66.72,66.73,66.58,66.71,19677.5834
2022-08-23 14:00:00,66.71,66.79,66.56,66.66,30631.61106590724,66.71,66.79,66.56,66.66,30631.6111
2022-08-23 14:30:00,66.67,66.68,66.56,66.67,13833.40113913751,66.67,66.68,66.56,66.67,13833.4011
2022-08-23 15:00:00,66.7,66.73,66.62,66.66,21062.85598047193,66.7,66.73,66.62,66.66,21062.856
2022-08-23 15:30:00,66.66,66.69,66.19,66.51,89180.22782750204,66.66,66.69,66.19,66.51,89180.2278
2022-08-24 09:30:00,66.36,66.91,66.28,66.8,23669.650122050447,66.36,66.91,66.28,66.8,23669.6501
2022-08-24 10:00:00,66.93,66.94,66.7,66.93,35982.50610252238,66.93,66.94,66.7,66.93,35982.5061
2022-08-24 10:30:00,66.96,67.05,66.76,66.98,18022.782750203416,66.96,67.05,66.76,66.98,18022.7828
2022-08-24 11:00:00,67.01,67.19,66.9,67.12,20221.72497965826,67.01,67.19,66.9,67.12,20221.725
2022-08-24 11:30:00,67.13,67.25,66.92,66.92,22366.76159479251,67.13,67.25,66.92,66.92,22366.7616
2022-08-24 12:00:00,66.92,67.03,66.89,66.92,14482.302685109844,66.92,67.03,66.89,66.92,14482.3027
2022-08-24 12:30:00,66.93,66.96,66.86,66.95,18899.511798209925,66.93,66.96,66.86,66.95,18899.5118
2022-08-24 13:00:00,66.97,67.0,66.82,66.86,8529.292107404393,66.97,67.0,66.82,66.86,8529.2921
2022-08-24 13:30:00,66.85,66.95,66.83,66.92,19006.305939788446,66.85,66.95,66.83,66.92,19006.3059
2022-08-24 14:00:00,66.94,67.22,66.91,67.08,35754.6786004882,66.94,67.22,66.91,67.08,35754.6786
2022-08-24 14:30:00,67.07,67.18,67.02,67.17,15280.716029292107,67.07,67.18,67.02,67.17,15280.716
2022-08-24 15:00:00,67.18,67.26,67.11,67.16,37271.15541090317,67.18,67.26,67.11,67.16,37271.1554
2022-08-24 15:30:00,67.16,67.2,67.03,67.18,45205.45158665581,67.16,67.2,67.03,67.18,45205.4516
2022-08-25 09:30:00,67.55,67.83,67.17,67.58,24108.0146460537,67.55,67.83,67.17,67.58,24108.0146
2022-08-25 10:00:00,67.55,67.67,67.26,67.46,21793.124491456467,67.55,67.67,67.26,67.46,21793.1245
2022-08-25 10:30:00,67.5,67.5,67.15,67.26,31050.650935720096,67.5,67.5,67.15,67.26,31050.6509
2022-08-25 11:00:00,67.24,67.25,67.16,67.25,13314.686737184702,67.24,67.25,67.16,67.25,13314.6867
2022-08-25 11:30:00,67.26,67.36,67.25,67.32,17716.639544344995,67.26,67.36,67.25,67.32,17716.6395
2022-08-25 12:00:00,67.32,67.37,67.22,67.27,13782.54678600488,67.32,67.37,67.22,67.27,13782.5468
2022-08-25 12:30:00,67.23,67.3,67.15,67.18,12327.095199349063,67.23,67.3,67.15,67.18,12327.0952
2022-08-25 13:00:00,67.2,67.22,67.05,67.16,12103.3360455655,67.2,67.22,67.05,67.16,12103.336
2022-08-25 13:30:00,67.18,67.24,67.15,67.24,15287.835638730674,67.18,67.24,67.15,67.24,15287.8356
2022-08-25 14:00:00,67.24,67.46,67.2,67.46,27365.74450772986,67.24,67.46,67.2,67.46,27365.7445
2022-08-25 14:30:00,67.44,67.47,67.37,67.45,18860.862489829127,67.44,67.47,67.37,67.45,18860.8625
2022-08-25 15:00:00,67.46,67.51,67.37,67.49,18526.240846216435,67.46,67.51,67.37,67.49,18526.2408
2022-08-25 15:30:00,67.49,67.62,67.38,67.62,45056.95687550854,67.49,67.62,67.38,67.62,45056.9569
2022-08-26 09:30:00,67.62,68.29,67.62,68.27,16585.638730675346,67.62,68.29,67.62,68.27,16585.6387
2022-08-26 10:00:00,68.18,68.32,67.73,67.74,25759.76403580146,68.18,68.32,67.73,67.74,25759.764
2022-08-26 10:30:00,67.72,67.79,67.35,67.71,24738.60862489829,67.72,67.79,67.35,67.71,24738.6086
2022-08-26 11:00:00,67.66,67.68,67.38,67.6,16082.180634662323,67.66,67.68,67.38,67.6,16082.1806
2022-08-26 11:30:00,67.61,67.83,67.51,67.79,12118.592351505287,67.61,67.83,67.51,67.79,12118.5924
2022-08-26 12:00:00,67.82,67.82,67.58,67.68,22970.91131000813,67.82,67.82,67.58,67.68,22970.9113
2022-08-26 12:30:00,67.68,67.76,67.61,67.68,9551.46460537022,67.68,67.76,67.61,67.68,9551.4646
2022-08-26 13:00:00,67.69,67.91,67.66,67.74,16384.25549227014,67.69,67.91,67.66,67.74,16384.2555
2022-08-26 13:30:00,67.74,67.75,67.6,67.72,24677.58340113913,67.74,67.75,67.6,67.72,24677.5834
2022-08-26 14:00:00,67.78,67.84,67.68,67.74,14741.659886086249,67.78,67.84,67.68,67.74,14741.6599
2022-08-26 14:30:00,67.71,67.71,67.57,67.59,28232.302685109844,67.71,67.71,67.57,67.59,28232.3027
2022-08-26 15:00:00,67.58,67.61,67.28,67.34,31583.60455655004,67.58,67.61,67.28,67.34,31583.6046
2022-08-26 15:30:00,67.34,67.47,67.27,67.33,83004.47518307567,67.34,67.47,67.27,67.33,83004.4752
2022-08-29 09:30:00,66.76,66.76,65.88,66.56,36952.80716029292,66.76,66.76,65.88,66.56,36952.8072
2022-08-29 10:00:00,66.56,66.7,66.32,66.41,29156.834825061025,66.56,66.7,66.32,66.41,29156.8348
2022-08-29 10:30:00,66.45,66.53,66.22,66.33,26239.82912937348,66.45,66.53,66.22,66.33,26239.8291
2022-08-29 11:00:00,66.34,66.45,66.27,66.42,33030.91944670463,66.34,66.45,66.27,66.42,33030.9194
2022-08-29 11:30:00,66.42,66.52,66.4,66.51,14223.962571196094,66.42,66.52,66.4,66.51,14223.9626
2022-08-29 12:00:00,66.53,66.72,66.48,66.55,25939.78844589097,66.53,66.72,66.48,66.55,25939.7884
2022-08-29 12:30:00,66.54,66.76,66.51,66.72,20352.92921074044,66.54,66.76,66.51,66.72,20352.9292
2022-08-29 13:00:00,66.74,66.93,66.74,66.93,14463.995117982098,66.74,66.93,66.74,66.93,14463.9951
2022-08-29 13:30:00,66.91,67.13,66.87,67.06,18196.70463791701,66.91,67.13,66.87,67.06,18196.7046
2022-08-29 14:00:00,67.07,67.14,66.78,66.95,20749.59316517493,67.07,67.14,66.78,66.95,20749.5932
2022-08-29 14:30:00,66.94,67.05,66.77,66.87,27253.86493083808,66.94,67.05,66.77,66.87,27253.8649
2022-08-29 15:00:00,66.91,66.98,66.72,66.74,19261.59479251424,66.91,66.98,66.72,66.74,19261.5948
2022-08-29 15:30:00,66.71,66.89,66.28,66.47,108440.8055329536,66.71,66.89,66.28,66.47,108440.8055
2022-08-30 09:30:00,66.35,66.83,64.7,65.02,33081.77379983726,66.35,66.83,64.7,65.02,33081.7738
2022-08-30 10:00:00,65.01,65.18,64.94,65.16,22396.25711960944,65.01,65.18,64.94,65.16,22396.2571
2022-08-30 10:30:00,65.14,65.19,64.72,64.95,24182.26200162734,65.14,65.19,64.72,64.95,24182.262
2022-08-30 11:00:00,64.97,65.24,64.89,65.19,15083.40113913751,64.97,65.24,64.89,65.19,15083.4011
2022-08-30 11:30:00,65.21,65.4,65.17,65.26,12580.349877949551,65.21,65.4,65.17,65.26,12580.3499
2022-08-30 12:00:00,65.26,65.4,65.15,65.18,10990.642799023595,65.26,65.4,65.15,65.18,10990.6428
2022-08-30 12:30:00,65.17,65.18,65.01,65.17,8020.748576078112,65.17,65.18,65.01,65.17,8020.7486
2022-08-30 13:00:00,65.2,65.2,64.87,65.02,18402.156224572824,65.2,65.2,64.87,65.02,18402.1562
2022-08-30 13:30:00,65.02,65.13,64.87,65.02,10608.218063466233,65.02,65.13,64.87,65.02,10608.2181
2022-08-30 14:00:00,65.02,65.08,64.92,64.99,12067.73799837266,65.02,65.08,64.92,64.99,12067.738
2022-08-30 14:30:00,64.97,65.08,64.9,65.03,7304.719283970708,64.97,65.08,64.9,65.03,7304.7193
2022-08-30 15:00:00,65.05,65.15,64.75,64.85,14255.492270138324,65.05,65.15,64.75,64.85,14255.4923
2022-08-30 15:30:00,64.8,64.89,64.39,64.83,88407.24165988609,64.8,64.89,64.39,64.83,88407.2417
2022-08-31 09:30:00,64.97,65.35,64.66,64.87,30680.43124491456,64.97,65.35,64.66,64.87,30680.4312
2022-08-31 10:00:00,64.8,64.85,63.96,64.0,30605.166802278272,64.8,64.85,63.96,64.0,30605.1668
2022-08-31 10:30:00,63.96,64.21,63.78,63.88,25176.973148901543,63.96,64.21,63.78,63.88,25176.9731
2022-08-31 11:00:00,63.89,63.89,62.87,62.87,64558.58421480878,63.89,63.89,62.87,62.87,64558.5842
2022-08-31 11:30:00,62.89,63.11,62.86,63.04,130185.10984540277,62.89,63.11,62.86,63.04,130185.1098
2022-08-31 12:00:00,63.05,63.08,62.83,62.9,81017.08706265256,63.05,63.08,62.83,62.9,81017.0871
2022-08-31 12:30:00,62.89,63.08,62.79,62.93,54397.88445890968,62.89,63.08,62.79,62.93,54397.8845
2022-08-31 13:00:00,62.93,63.09,62.52,62.73,28508.95036615134,62.93,63.09,62.52,62.73,28508.9504
2022-08-31 13:30:00,62.73,63.19,62.73,63.06,47086.0455655004,62.73,63.19,62.73,63.06,47086.0456
2022-08-31 14:00:00,63.08,63.57,63.0,63.42,31043.53132628153,63.08,63.57,63.0,63.42,31043.5313
2022-08-31 14:30:00,63.41,63.43,63.02,63.06,45452.60374288039,63.41,63.43,63.02,63.06,45452.6037
2022-08-31 15:00:00,63.09,63.29,62.97,62.98,43697.11147274207,63.09,63.29,62.97,62.98,43697.1115
2022-08-31 15:30:00,62.96,63.07,62.45,62.59,251968.0634662327,62.96,63.07,62.45,62.59,251968.0635
2022-09-01 09:30:00,62.29,62.43,61.76,62.17,39431.44833197721,62.29,62.43,61.76,62.17,39431.4483
2022-09-01 10:00:00,62.26,62.26,61.84,62.18,36714.80878763222,62.26,62.26,61.84,62.18,36714.8088
2022-09-01 10:30:00,62.18,62.22,61.92,61.99,12740.032546786004,62.18,62.22,61.92,61.99,12740.0325
2022-09-01 11:00:00,62.01,62.3,61.96,61.96,22991.25305126119,62.01,62.3,61.96,61.96,22991.2531
2022-09-01 11:30:00,61.96,62.12,61.92,62.01,59155.81773799837,61.96,62.12,61.92,62.01,59155.8177
2022-09-01 12:00:00,62.09,62.37,62.09,62.18,16832.79088689992,62.09,62.37,62.09,62.18,16832.7909
2022-09-01 12:30:00,62.16,62.26,61.94,61.95,16489.015459723352,62.16,62.26,61.94,61.95,16489.0155
2022-09-01 13:00:00,61.98,62.2,61.95,62.18,11599.87794955248,61.98,62.2,61.95,62.18,11599.8779
2022-09-01 13:30:00,62.18,62.21,62.08,62.17,27246.74532139951,62.18,62.21,62.08,62.17,27246.7453
2022-09-01 14:00:00,62.18,62.45,62.12,62.41,33653.376729048,62.18,62.45,62.12,62.41,33653.3767
2022-09-01 14:30:00,62.43,62.6,62.29,62.31,14385.67941415785,62.43,62.6,62.29,62.31,14385.6794
2022-09-01 15:00:00,62.31,62.46,62.26,62.32,18237.388120423107,62.31,62.46,62.26,62.32,18237.3881
2022-09-01 15:30:00,62.3,62.64,62.23,62.58,49932.87225386493,62.3,62.64,62.23,62.58,49932.8723
2022-09-02 09:30:00,62.84,63.52,62.84,63.27,35185.10984540277,62.84,63.52,62.84,63.27,35185.1098
2022-09-02 10:00:00,63.27,63.82,63.12,63.8,52031.12286411716,63.27,63.82,63.12,63.8,52031.1229
2022-09-02 10:30:00,63.82,64.17,63.74,63.74,24053.09194467046,63.82,64.17,63.74,63.74,24053.0919
2022-09-02 11:00:00,63.81,63.94,63.72,63.91,14347.030105777054,63.81,63.94,63.72,63.91,14347.0301
2022-09-02 11:30:00,63.94,64.11,63.88,64.01,9522.986167615947,63.94,64.11,63.88,64.01,9522.9862
2022-09-02 12:00:00,64.0,64.04,63.65,63.65,9436.53376729048,64.0,64.04,63.65,63.65,9436.5338
2022-09-02 12:30:00,63.58,63.58,63.25,63.43,9560.618388934092,63.58,63.58,63.25,63.43,9560.6184
2022-09-02 13:00:00,63.43,63.43,62.91,62.98,24469.08055329536,63.43,63.43,62.91,62.98,24469.0806
2022-09-02 13:30:00,62.99,63.16,62.79,63.02,19900.32546786005,62.99,63.16,62.79,63.02,19900.3255
2022-09-02 14:00:00,62.98,63.18,62.92,63.12,15655.00406834825,62.98,63.18,62.92,63.12,15655.0041
2022-09-02 14:30:00,63.09,63.15,62.9,62.92,18985.964198535392,63.09,63.15,62.9,62.92,18985.9642
2022-09-02 15:00:00,62.92,63.11,62.9,62.97,14453.824247355573,62.92,63.11,62.9,62.97,14453.8242
2022-09-02 15:30:00,62.97,62.97,62.6,62.72,111974.1659886086,62.97,62.97,62.6,62.72,111974.166
2022-09-06 09:30:00,62.69,63.23,62.26,62.51,10445.484133441822,62.69,63.23,62.26,62.51,10445.4841
2022-09-06 10:00:00,62.5,62.51,61.93,62.21,39577.908868999184,62.5,62.51,61.93,62.21,39577.9089
2022-09-06 10:30:00,62.17,62.48,62.14,62.36,20730.26851098454,62.17,62.48,62.14,62.36,20730.2685
2022-09-06 11:00:00,62.35,62.35,61.78,61.88,42086.0455655004,62.35,62.35,61.78,61.88,42086.0456
2022-09-06 11:30:00,61.89,62.02,61.78,61.97,15075.26444263629,61.89,62.02,61.78,61.97,15075.2644
2022-09-06 12:00:00,61.99,62.1,61.77,61.84,11889.747762408462,61.99,62.1,61.77,61.84,11889.7478
2022-09-06 12:30:00,61.88,61.97,61.8,61.89,15470.911310008136,61.88,61.97,61.8,61.89,15470.9113
2022-09-06 13:00:00,61.87,62.0,61.71,62.0,51799.22701383238,61.87,62.0,61.71,62.0,51799.227
2022-09-06 13:30:00,62.02,62.08,61.92,62.05,36865.3376729048,62.02,62.08,61.92,62.05,36865.3377
2022-09-06 14:00:00,62.03,62.26,61.92,62.24,107065.70382424736,62.03,62.26,61.92,62.24,107065.7038
2022-09-06 14:30:00,62.26,62.6,62.19,62.43,40368.18551668023,62.26,62.6,62.19,62.43,40368.1855
2022-09-06 15:00:00,62.43,62.65,62.37,62.57,43285.191212367776,62.43,62.65,62.37,62.57,43285.1912
2022-09-06 15:30:00,62.57,62.57,62.12,62.28,151843.9788445891,62.57,62.57,62.12,62.28,151843.9788
2022-09-07 09:30:00,62.28,62.3,61.6,61.84,28443.85679414158,62.28,62.3,61.6,61.84,28443.8568
2022-09-07 10:00:00,61.87,62.09,61.68,61.92,10337.672904800653,61.87,62.09,61.68,61.92,10337.6729
2022-09-07 10:30:00,61.92,62.03,61.75,61.83,11687.3474369406,61.92,62.03,61.75,61.83,11687.3474
2022-09-07 11:00:00,61.82,62.02,61.71,61.84,21501.220504475183,61.82,62.02,61.71,61.84,21501.2205
2022-09-07 11:30:00,61.85,61.89,61.68,61.68,11649.715215622457,61.85,61.89,61.68,61.68,11649.7152
2022-09-07 12:00:00,61.7,61.72,61.49,61.65,17342.35150528885,61.7,61.72,61.49,61.65,17342.3515
2022-09-07 12:30:00,61.62,61.82,61.55,61.82,19440.60211554109,61.62,61.82,61.55,61.82,19440.6021
2022-09-07 13:00:00,61.79,61.96,61.51,61.55,59783.360455655,61.79,61.96,61.51,61.55,59783.3605
2022-09-07 13:30:00,61.57,61.83,61.53,61.81,15848.250610252237,61.57,61.83,61.53,61.81,15848.2506
2022-09-07 14:00:00,61.81,61.92,61.69,61.89,21906.0211554109,61.81,61.92,61.69,61.89,21906.0212
2022-09-07 14:30:00,61.91,61.99,61.74,61.99,25550.24410089504,61.91,61.99,61.74,61.99,25550.2441
2022-09-07 15:00:00,61.94,62.23,61.94,62.23,13528.27502034174,61.94,62.23,61.94,62.23,13528.275
2022-09-07 15:30:00,62.22,62.23,61.8,61.97,85997.76240846216,62.22,62.23,61.8,61.97,85997.7624
2022-09-08 09:30:00,61.4,62.02,61.21,62.02,24217.860048820177,61.4,62.02,61.21,62.02,24217.86
2022-09-08 10:00:00,62.0,62.36,61.75,62.23,22085.028478437755,62.0,62.36,61.75,62.23,22085.0285
2022-09-08 10:30:00,62.28,62.58,62.22,62.55,10175.956061838891,62.28,62.58,62.22,62.55,10175.9561
2022-09-08 11:00:00,62.66,62.72,62.6,62.63,4200.569568755085,62.66,62.72,62.6,62.63,4200.5696
2022-09-08 11:30:00,62.67,62.72,62.49,62.58,8006.509357200975,62.67,62.72,62.49,62.58,8006.5094
2022-09-08 12:00:00,62.62,62.65,62.03,62.15,8045.158665581774,62.62,62.65,62.03,62.15,8045.1587
2022-09-08 12:30:00,62.23,62.53,62.23,62.5,6980.26851098454,62.23,62.53,62.23,62.5,6980.2685
2022-09-08 13:00:00,62.43,62.76,62.38,62.69,7740.032546786005,62.43,62.76,62.38,62.69,7740.0325
2022-09-08 13:30:00,62.69,62.8,62.53,62.68,9074.450772986169,62.69,62.8,62.53,62.68,9074.4508
2022-09-08 14:00:00,62.71,62.72,62.49,62.52,6524.613506916192,62.71,62.72,62.49,62.52,6524.6135
2022-09-08 14:30:00,62.51,62.61,62.39,62.44,9091.74125305126,62.51,62.61,62.39,62.44,9091.7413
2022-09-08 15:00:00,62.47,62.71,62.31,62.7,26637.510170870624,62.47,62.71,62.31,62.7,26637.5102
2022-09-08 15:30:00,62.7,62.94,62.65,62.89,74136.49308380797,62.7,62.94,62.65,62.89,74136.4931
2022-09-09 09:30:00,63.23,63.58,62.98,63.5,42479.65825874695,63.23,63.58,62.98,63.5,42479.6583
2022-09-09 10:00:00,63.5,63.58,63.34,63.53,20392.595606183888,63.5,63.58,63.34,63.53,20392.5956
2022-09-09 10:30:00,63.56,63.64,63.45,63.49,21784.987794955246,63.56,63.64,63.45,63.49,21784.9878
2022-09-09 11:00:00,63.48,63.63,63.38,63.63,26868.38893409276,63.48,63.63,63.38,63.63,26868.3889
2022-09-09 11:30:00,63.63,63.96,63.59,63.96,15925.549227013831,63.63,63.96,63.59,63.96,15925.5492
2022-09-09 12:00:00,63.94,64.03,63.82,63.99,18840.52074857608,63.94,64.03,63.82,63.99,18840.5207
2022-09-09 12:30:00,64.0,64.28,63.98,64.23,8978.844589096827,64.0,64.28,63.98,64.23,8978.8446
2022-09-09 13:00:00,64.22,64.29,64.04,64.05,14699.959316517494,64.22,64.29,64.04,64.05,14699.9593
2022-09-09 13:30:00,64.08,64.23,64.03,64.06,10844.182262001626,64.08,64.23,64.03,64.06,10844.1823
2022-09-09 14:00:00,64.06,64.31,64.04,64.28,11771.765663140764,64.06,64.31,64.04,64.28,11771.7657
2022-09-09 14:30:00,64.29,64.37,64.14,64.37,26490.032546786,64.29,64.37,64.14,64.37,26490.0325
2022-09-09 15:00:00,64.42,64.62,64.35,64.56,21008.95036615134,64.42,64.62,64.35,64.56,21008.9504
2022-09-09 15:30:00,64.55,64.55,64.34,64.34,63461.14727420667,64.55,64.55,64.34,64.34,63461.1473
2022-09-12 09:30:00,64.63,65.15,64.63,65.04,43171.27746135069,64.63,65.15,64.63,65.04,43171.2775
2022-09-12 10:00:00,65.01,65.79,65.0,65.68,70639.74776240846,65.01,65.79,65.0,65.68,70639.7478
2022-09-12 10:30:00,65.69,66.21,65.65,65.82,37724.776240846215,65.69,66.21,65.65,65.82,37724.7762
2022-09-12 11:00:00,65.84,66.36,65.71,66.36,37073.84052074858,65.84,66.36,65.71,66.36,37073.8405
2022-09-12 11:30:00,66.33,66.4,65.89,66.07,30724.165988608624,66.33,66.4,65.89,66.07,30724.166
2022-09-12 12:00:00,66.07,66.38,66.04,66.36,25434.296175752643,66.07,66.38,66.04,66.36,25434.2962
2022-09-12 12:30:00,66.39,66.66,66.32,66.66,23479.454841334416,66.39,66.66,66.32,66.66,23479.4548
2022-09-12 13:00:00,66.64,66.75,66.58,66.73,29032.75020341741,66.64,66.75,66.58,66.73,29032.7502
2022-09-12 13:30:00,66.72,66.97,66.51,66.87,36994.50772986168,66.72,66.97,66.51,66.87,36994.5077
2022-09-12 14:00:00,66.88,66.98,66.69,66.87,34483.319772172494,66.88,66.98,66.69,66.87,34483.3198
2022-09-12 14:30:00,66.84,67.0,66.7,66.78,26036.41171684296,66.84,67.0,66.7,66.78,26036.4117
2022-09-12 15:00:00,66.78,66.85,66.7,66.72,41728.03091944671,66.78,66.85,66.7,66.72,41728.0309
2022-09-12 15:30:00,66.75,66.91,66.64,66.76,148893.409275834,66.75,66.91,66.64,66.76,148893.4093
2022-09-13 09:30:00,65.82,65.82,64.6,65.5,59470.09764035801,65.82,65.82,64.6,65.5,59470.0976
2022-09-13 10:00:00,65.44,65.44,64.6,64.72,39261.59479251424,65.44,65.44,64.6,64.72,39261.5948
2022-09-13 10:30:00,64.69,64.69,64.17,64.26,24813.87306753458,64.69,64.69,64.17,64.26,24813.8731
2022-09-13 11:00:00,64.29,64.35,64.11,64.22,25168.836452400323,64.29,64.35,64.11,64.22,25168.8365
2022-09-13 11:30:00,64.21,64.4,64.18,64.26,19482.302685109844,64.21,64.4,64.18,64.26,19482.3027
2022-09-13 12:00:00,64.27,64.4,64.19,64.25,27114.524003254675,64.27,64.4,64.19,64.25,27114.524
2022-09-13 12:30:00,64.26,64.55,64.23,64.45,19064.27990235964,64.26,64.55,64.23,64.45,19064.2799
2022-09-13 13:00:00,64.44,64.65,64.44,64.65,13081.773799837263,64.44,64.65,64.44,64.65,13081.7738
2022-09-13 13:30:00,64.65,64.72,64.54,64.69,16589.707078925956,64.65,64.72,64.54,64.69,16589.7071
2022-09-13 14:00:00,64.7,64.74,64.61,64.7,31276.444263628964,64.7,64.74,64.61,64.7,31276.4443
2022-09-13 14:30:00,64.69,64.7,64.42,64.47,18563.87306753458,64.69,64.7,64.42,64.47,18563.8731
2022-09-13 15:00:00,64.48,64.76,64.47,64.69,53102.11554109032,64.48,64.76,64.47,64.69,53102.1155
2022-09-13 15:30:00,64.69,64.75,64.37,64.45,150792.31082180634,64.69,64.75,64.37,64.45,150792.3108
2022-09-14 09:30:00,64.6,64.6,62.98,63.29,36577.502034174126,64.6,64.6,62.98,63.29,36577.502
2022-09-14 10:00:00,63.3,63.49,62.99,62.99,28576.07811228641,63.3,63.49,62.99,62.99,28576.0781
2022-09-14 10:30:00,62.98,63.4,62.9,63.35,22980.065093572008,62.98,63.4,62.9,63.35,22980.0651
2022-09-14 11:00:00,63.37,63.92,63.32,63.5,22551.87144019528,63.37,63.92,63.32,63.5,22551.8714
2022-09-14 11:30:00,63.52,63.83,63.47,63.75,15900.122050447517,63.52,63.83,63.47,63.75,15900.1221
2022-09-14 12:00:00,63.71,63.73,63.51,63.57,23034.987794955246,63.71,63.73,63.51,63.57,23034.9878
2022-09-14 12:30:00,63.56,63.84,63.48,63.67,25938.771358828315,63.56,63.84,63.48,63.67,25938.7714
2022-09-14 13:00:00,63.63,63.77,63.47,63.51,15153.580146460536,63.63,63.77,63.47,63.51,15153.5801
2022-09-14 13:30:00,63.52,63.54,63.16,63.2,15001.017087062652,63.52,63.54,63.16,63.2,15001.0171
2022-09-14 14:00:00,63.17,63.21,62.95,62.97,15002.034174125303,63.17,63.21,62.95,62.97,15002.0342
2022-09-14 14:30:00,62.99,63.2,62.93,63.15,20042.717656631405,62.99,63.2,62.93,63.15,20042.7177
2022-09-14 15:00:00,63.17,63.31,63.07,63.2,29626.72904800651,63.17,63.31,63.07,63.2,29626.729
2022-09-14 15:30:00,63.18,63.78,63.11,63.58,133149.91863303498,63.18,63.78,63.11,63.58,133149.9186
2022-09-15 09:30:00,63.4,63.85,62.7,63.25,66775.83401139137,63.4,63.85,62.7,63.25,66775.834
2022-09-15 10:00:00,63.34,63.87,63.14,63.28,54836.24898291293,63.34,63.87,63.14,63.28,54836.249
2022-09-15 10:30:00,63.23,63.42,62.8,62.82,15242.066720911307,63.23,63.42,62.8,62.82,15242.0667
2022-09-15 11:00:00,62.76,63.19,62.76,63.14,23650.32546786005,62.76,63.19,62.76,63.14,23650.3255
2022-09-15 11:30:00,63.14,63.16,62.91,62.96,13378.763222131814,63.14,63.16,62.91,62.96,13378.7632
2022-09-15 12:00:00,62.92,62.97,62.67,62.68,11296.786004882017,62.92,62.97,62.67,62.68,11296.786
2022-09-15 12:30:00,62.69,62.91,62.67,62.91,18877.135882831568,62.69,62.91,62.67,62.91,18877.1359
2022-09-15 13:00:00,62.91,63.45,62.91,63.39,19931.85516680228,62.91,63.45,62.91,63.39,19931.8552
2022-09-15 13:30:00,63.36,63.5,63.29,63.45,27713.58828315704,63.36,63.5,63.29,63.45,27713.5883
2022-09-15 14:00:00,63.45,63.47,62.96,63.12,28381.81448331977,63.45,63.47,62.96,63.12,28381.8145
2022-09-15 14:30:00,63.12,63.31,63.05,63.15,30827.908868999184,63.12,63.31,63.05,63.15,30827.9089
2022-09-15 15:00:00,63.17,63.17,62.56,62.61,29152.76647681041,63.17,63.17,62.56,62.61,29152.7665
2022-09-15 15:30:00,62.58,62.83,62.55,62.71,81735.15052888526,62.58,62.83,62.55,62.71,81735.1505
2022-09-16 09:30:00,61.95,62.08,60.73,60.86,63416.395443449954,61.95,62.08,60.73,60.86,63416.3954
2022-09-16 10:00:00,60.92,61.3,60.82,61.24,57134.865744507726,60.92,61.3,60.82,61.24,57134.8657
2022-09-16 10:30:00,61.25,61.79,61.13,61.62,38071.60292921074,61.25,61.79,61.13,61.62,38071.6029
2022-09-16 11:00:00,61.63,62.25,61.61,61.93,37377.94955248169,61.63,62.25,61.61,61.93,37377.9496
2022-09-16 11:30:00,61.93,62.25,61.91,62.18,25572.62001627339,61.93,62.25,61.91,62.18,25572.62
2022-09-16 12:00:00,62.24,62.24,61.7,61.79,21792.107404393813,62.24,62.24,61.7,61.79,21792.1074
2022-09-16 12:30:00,61.8,62.13,61.61,62.12,23466.232709519933,61.8,62.13,61.61,62.12,23466.2327
2022-09-16 13:00:00,62.11,62.2,61.93,61.95,47731.89585028478,62.11,62.2,61.93,61.95,47731.8959
2022-09-16 13:30:00,61.97,62.09,61.4,61.52,26083.197721724977,61.97,62.09,61.4,61.52,26083.1977
2022-09-16 14:00:00,61.54,61.66,61.31,61.46,19913.54759967453,61.54,61.66,61.31,61.46,19913.5476
2022-09-16 14:30:00,61.38,61.51,61.38,61.41,19306.34662327095,61.38,61.51,61.38,61.41,19306.3466
2022-09-16 15:00:00,61.38,61.76,61.37,61.54,27697.3148901546,61.38,61.76,61.37,61.54,27697.3149
2022-09-16 15:30:00,61.49,61.78,61.35,61.71,100338.6899918633,61.49,61.78,61.35,61.71,100338.69
2022-09-19 09:30:00,61.23,61.85,61.05,61.76,30698.73881204231,61.23,61.85,61.05,61.76,30698.7388
2022-09-19 10:00:00,61.74,61.82,61.57,61.76,44049.02359641985,61.74,61.82,61.57,61.76,44049.0236
2022-09-19 10:30:00,61.74,62.2,61.68,61.83,30669.243287225385,61.74,62.2,61.68,61.83,30669.2433
2022-09-19 11:00:00,61.83,61.85,61.37,61.37,20876.72904800651,61.83,61.85,61.37,61.37,20876.729
2022-09-19 11:30:00,61.37,61.62,61.23,61.5,19757.933279088687,61.37,61.62,61.23,61.5,19757.9333
2022-09-19 12:00:00,61.48,61.56,61.29,61.55,27985.15052888527,61.48,61.56,61.29,61.55,27985.1505
2022-09-19 12:30:00,61.56,61.75,61.51,61.75,15700.772986167614,61.56,61.75,61.51,61.75,15700.773
2022-09-19 13:00:00,61.72,61.84,61.65,61.75,13600.488201790073,61.72,61.84,61.65,61.75,13600.4882
2022-09-19 13:30:00,61.78,61.9,61.7,61.75,37852.92921074044,61.78,61.9,61.7,61.75,37852.9292
2022-09-19 14:00:00,61.71,62.09,61.68,61.99,46484.94711147274,61.71,62.09,61.68,61.99,46484.9471
2022-09-19 14:30:00,61.99,61.99,61.79,61.95,23653.376729048006,61.99,61.99,61.79,61.95,23653.3767
2022-09-19 15:00:00,61.94,62.48,61.94,62.41,29692.839707078925,61.94,62.48,61.94,62.41,29692.8397
2022-09-19 15:30:00,62.43,62.57,62.28,62.29,128839.50366151342,62.43,62.57,62.28,62.29,128839.5037
2022-09-20 09:30:00,61.98,62.03,60.51,60.58,62234.54027664768,61.98,62.03,60.51,60.58,62234.5403
2022-09-20 10:00:00,60.57,60.75,60.41,60.58,52377.94955248169,60.57,60.75,60.41,60.58,52377.9496
2022-09-20 10:30:00,60.58,61.25,60.57,61.15,45570.58584214809,60.58,61.25,60.57,61.15,45570.5858
2022-09-20 11:00:00,61.16,61.35,61.09,61.2,39506.7127746135,61.16,61.35,61.09,61.2,39506.7128
2022-09-20 11:30:00,61.18,61.28,61.16,61.16,50040.6834825061,61.18,61.28,61.16,61.16,50040.6835
2022-09-20 12:00:00,61.17,61.23,60.95,61.0,22045.362082994303,61.17,61.23,60.95,61.0,22045.3621
2022-09-20 12:30:00,61.0,61.07,60.76,60.83,18416.39544344996,61.0,61.07,60.76,60.83,18416.3954
2022-09-20 13:00:00,60.83,60.87,60.57,60.57,17086.045565500404,60.83,60.87,60.57,60.57,17086.0456
2022-09-20 13:30:00,60.56,60.56,60.18,60.22,32530.51261187957,60.56,60.56,60.18,60.22,32530.5126
2022-09-20 14:00:00,60.22,60.42,60.21,60.37,32187.75427176566,60.22,60.42,60.21,60.37,32187.7543
2022-09-20 14:30:00,60.36,60.5,60.13,60.46,23746.94873881204,60.36,60.5,60.13,60.46,23746.9487
2022-09-20 15:00:00,60.44,60.59,60.41,60.48,39402.969894222944,60.44,60.59,60.41,60.48,39402.9699
2022-09-20 15:30:00,60.47,60.6,60.38,60.59,137221.3181448332,60.47,60.6,60.38,60.59,137221.3181
2022-09-21 09:30:00,60.26,60.46,59.71,59.71,36444.26362896664,60.26,60.46,59.71,59.71,36444.2636
2022-09-21 10:00:00,59.71,59.74,59.36,59.6,101465.62245728234,59.71,59.74,59.36,59.6,101465.6225
2022-09-21 10:30:00,59.58,59.6,59.19,59.22,39520.95199349064,59.58,59.6,59.19,59.22,39520.952
2022-09-21 11:00:00,59.24,59.49,59.24,59.39,24414.15785191212,59.24,59.49,59.24,59.39,24414.1579
2022-09-21 11:30:00,59.39,59.46,59.27,59.4,29138.52725793328,59.39,59.46,59.27,59.4,29138.5273
2022-09-21 12:00:00,59.4,59.42,59.21,59.25,25421.07404393816,59.4,59.42,59.21,59.25,25421.074
2022-09-21 12:30:00,59.27,59.4,59.26,59.35,23903.580146460536,59.27,59.4,59.26,59.35,23903.5801
2022-09-21 13:00:00,59.36,59.48,59.32,59.36,55470.91131000813,59.36,59.48,59.32,59.36,55470.9113
2022-09-21 13:30:00,59.38,59.4,59.24,59.3,25798.41334418226,59.38,59.4,59.24,59.3,25798.4133
2022-09-21 14:00:00,59.28,59.45,58.78,59.07,59695.89096826688,59.28,59.45,58.78,59.07,59695.891
2022-09-21 14:30:00,59.07,60.06,58.92,59.7,41441.21236777868,59.07,60.06,58.92,59.7,41441.2124
2022-09-21 15:00:00,59.7,59.82,58.82,58.84,45745.52481692433,59.7,59.82,58.82,58.84,45745.5248
2022-09-21 15:30:00,58.84,58.97,58.47,58.49,121820.58584214808,58.84,58.97,58.47,58.49,121820.5858
2022-09-22 09:30:00,58.5,58.53,57.66,57.87,57987.18470301057,58.5,58.53,57.66,57.87,57987.1847
2022-09-22 10:00:00,57.88,58.15,57.69,57.98,43791.70056956876,57.88,58.15,57.69,57.98,43791.7006
2022-09-22 10:30:00,57.98,58.44,57.93,58.41,34733.52318958502,57.98,58.44,57.93,58.41,34733.5232
2022-09-22 11:00:00,58.4,58.53,58.23,58.35,34481.285598047194,58.4,58.53,58.23,58.35,34481.2856
2022-09-22 11:30:00,58.37,58.58,58.35,58.44,24922.701383238404,58.37,58.58,58.35,58.44,24922.7014
2022-09-22 12:00:00,58.47,58.54,58.29,58.38,20280.716029292107,58.47,58.54,58.29,58.38,20280.716
2022-09-22 12:30:00,58.37,58.65,58.22,58.56,28343.16517493897,58.37,58.65,58.22,58.56,28343.1652
2022-09-22 13:00:00,58.54,58.68,58.4,58.6,35618.38893409276,58.54,58.68,58.4,58.6,35618.3889
2022-09-22 13:30:00,58.63,58.71,58.59,58.7,42480.6753458096,58.63,58.71,58.59,58.7,42480.6753
2022-09-22 14:00:00,58.72,58.77,58.5,58.69,182021.96908055327,58.72,58.77,58.5,58.69,182021.9691
2022-09-22 14:30:00,58.69,58.76,58.48,58.64,58474.36940602115,58.69,58.76,58.48,58.64,58474.3694
2022-09-22 15:00:00,58.65,58.99,58.65,58.84,69294.14157851912,58.65,58.99,58.65,58.84,69294.1416
2022-09-22 15:30:00,58.85,59.05,58.71,58.78,168592.35150528885,58.85,59.05,58.71,58.78,168592.3515
2022-09-23 09:30:00,58.31,58.31,57.4,57.43,72790.88689991862,58.31,58.31,57.4,57.43,72790.8869
2022-09-23 10:00:00,57.42,57.42,56.9,57.25,43882.22131814483,57.42,57.42,56.9,57.25,43882.2213
2022-09-23 10:30:00,57.24,57.38,56.99,57.27,33687.95768917819,57.24,57.38,56.99,57.27,33687.9577
2022-09-23 11:00:00,57.26,57.66,57.09,57.6,57589.50366151342,57.26,57.66,57.09,57.6,57589.5037
2022-09-23 11:30:00,57.57,57.57,57.04,57.2,44628.76322213181,57.57,57.57,57.04,57.2,44628.7632
2022-09-23 12:00:00,57.17,57.29,57.03,57.09,53504.88201790073,57.17,57.29,57.03,57.09,53504.882
2022-09-23 12:30:00,57.06,57.19,57.03,57.12,22129.780309194462,57.06,57.19,57.03,57.12,22129.7803
2022-09-23 13:00:00,57.12,57.26,57.09,57.15,18183.48250610252,57.12,57.26,57.09,57.15,18183.4825
2022-09-23 13:30:00,57.12,57.19,57.0,57.1,33693.04312449146,57.12,57.19,57.0,57.1,33693.0431
2022-09-23 14:00:00,57.1,57.2,56.63,57.01,81343.57200976403,57.1,57.2,56.63,57.01,81343.572
2022-09-23 14:30:00,56.99,56.99,56.57,56.58,22700.36615134256,56.99,56.99,56.57,56.58,22700.3662
2022-09-23 15:00:00,56.57,56.99,56.57,56.91,39276.851098454026,56.57,56.99,56.57,56.91,39276.8511
2022-09-23 15:30:00,56.92,57.12,56.87,56.93,113332.99430431244,56.92,57.12,56.87,56.93,113332.9943
2022-09-26 09:30:00,56.91,57.48,56.91,57.47,17577.298616761593,56.91,57.48,56.91,57.47,17577.2986
2022-09-26 10:00:00,57.45,58.07,57.44,58.01,35205.451586655814,57.45,58.07,57.44,58.01,35205.4516
2022-09-26 10:30:00,58.01,58.05,57.51,57.74,35844.182262001625,58.01,58.05,57.51,57.74,35844.1823
2022-09-26 11:00:00,57.76,57.76,57.37,57.62,25170.87062652563,57.76,57.76,57.37,57.62,25170.8706
2022-09-26 11:30:00,57.6,57.73,57.41,57.67,20775.02034174125,57.6,57.73,57.41,57.67,20775.0203
2022-09-26 12:00:00,57.67,57.67,57.42,57.43,11068.958502847843,57.67,57.67,57.42,57.43,11068.9585
2022-09-26 12:30:00,57.33,57.48,57.26,57.48,13765.256305939787,57.33,57.48,57.26,57.48,13765.2563
2022-09-26 13:00:00,57.5,57.5,57.27,57.28,23552.685109845403,57.5,57.5,57.27,57.28,23552.6851
2022-09-26 13:30:00,57.31,57.57,57.24,57.24,13688.974776240846,57.31,57.57,57.24,57.24,13688.9748
2022-09-26 14:00:00,57.27,57.5,57.14,57.18,8721.521562245727,57.27,57.5,57.14,57.18,8721.5216
2022-09-26 14:30:00,57.15,57.36,57.06,57.2,12463.384865744509,57.15,57.36,57.06,57.2,12463.3849
2022-09-26 15:00:00,57.15,57.28,56.86,56.88,31027.25793327909,57.15,57.28,56.86,56.88,31027.2579
2022-09-26 15:30:00,56.88,57.16,56.73,57.07,114599.26769731488,56.88,57.16,56.73,57.07,114599.2677
2022-09-27 09:30:00,57.63,57.92,57.07,57.45,28599.471114727417,57.63,57.92,57.07,57.45,28599.4711
2022-09-27 10:00:00,57.45,57.85,57.29,57.76,30787.225386493083,57.45,57.85,57.29,57.76,30787.2254
2022-09-27 10:30:00,57.76,58.22,57.72,58.17,33351.30187144019,57.76,58.22,57.72,58.17,33351.3019
2022-09-27 11:00:00,58.16,58.18,57.55,57.56,23688.974776240844,58.16,58.18,57.55,57.56,23688.9748
2022-09-27 11:30:00,57.59,57.67,57.57,57.6,20662.12367778681,57.59,57.67,57.57,57.6,20662.1237
2022-09-27 12:00:00,57.59,57.62,57.15,57.25,27652.56305939788,57.59,57.62,57.15,57.25,27652.5631
2022-09-27 12:30:00,57.25,57.32,57.01,57.1,60614.32058584214,57.25,57.32,57.01,57.1,60614.3206
2022-09-27 13:00:00,57.09,57.38,57.03,57.22,22059.60130187144,57.09,57.38,57.03,57.22,22059.6013
2022-09-27 13:30:00,57.21,57.36,56.94,57.1,19859.641985353945,57.21,57.36,56.94,57.1,19859.642
2022-09-27 14:00:00,57.09,57.23,57.06,57.14,24456.87550854353,57.09,57.23,57.06,57.14,24456.8755
2022-09-27 14:30:00,57.14,57.4,57.06,57.38,18857.81122864117,57.14,57.4,57.06,57.38,18857.8112
2022-09-27 15:00:00,57.34,57.38,57.19,57.27,41939.58502847843,57.34,57.38,57.19,57.27,41939.585
2022-09-27 15:30:00,57.28,57.66,57.12,57.45,77914.97152156224,57.28,57.66,57.12,57.45,77914.9715
2022-09-28 09:30:00,57.59,57.59,57.09,57.35,21848.047192839706,57.59,57.59,57.09,57.35,21848.0472
2022-09-28 10:00:00,57.42,57.8,57.19,57.64,34290.07323026851,57.42,57.8,57.19,57.64,34290.0732
2022-09-28 10:30:00,57.67,57.94,57.67,57.72,20482.099267697315,57.67,57.94,57.67,57.72,20482.0993
2022-09-28 11:00:00,57.74,57.86,57.57,57.66,51620.21969080553,57.74,57.86,57.57,57.66,51620.2197
2022-09-28 11:30:00,57.65,57.66,57.32,57.57,15689.585028478436,57.65,57.66,57.32,57.57,15689.585
2022-09-28 12:00:00,57.57,57.63,57.37,57.46,21797.19283970708,57.57,57.63,57.37,57.46,21797.1928
2022-09-28 12:30:00,57.41,57.54,57.29,57.32,15682.465419039869,57.41,57.54,57.29,57.32,15682.4654
2022-09-28 13:00:00,57.38,57.43,57.2,57.26,15732.302685109844,57.38,57.43,57.2,57.26,15732.3027
2022-09-28 13:30:00,57.25,57.27,57.04,57.1,17832.587469487386,57.25,57.27,57.04,57.1,17832.5875
2022-09-28 14:00:00,57.1,57.17,57.0,57.17,17118.59235150529,57.1,57.17,57.0,57.17,17118.5924
2022-09-28 14:30:00,57.19,57.47,57.14,57.36,21211.3506916192,57.19,57.47,57.14,57.36,21211.3507
2022-09-28 15:00:00,57.36,57.63,57.36,57.46,15126.118795768916,57.36,57.63,57.36,57.46,15126.1188
2022-09-28 15:30:00,57.46,57.69,57.32,57.33,77487.79495524816,57.46,57.69,57.32,57.33,77487.795
2022-09-29 09:30:00,56.87,56.87,56.28,56.41,16398.494711147272,56.87,56.87,56.28,56.41,16398.4947
2022-09-29 10:00:00,56.32,56.58,56.25,56.43,14619.60943856794,56.32,56.58,56.25,56.43,14619.6094
2022-09-29 10:30:00,56.4,56.47,56.2,56.2,21358.828315703824,56.4,56.47,56.2,56.2,21358.8283
2022-09-29 11:00:00,56.2,56.26,56.1,56.26,16277.461350691618,56.2,56.26,56.1,56.26,16277.4614
2022-09-29 11:30:00,56.21,56.44,56.16,56.36,15404.800650935718,56.21,56.44,56.16,56.36,15404.8007
2022-09-29 12:00:00,56.3,56.38,55.86,56.02,35159.68266883645,56.3,56.38,55.86,56.02,35159.6827
2022-09-29 12:30:00,56.06,56.26,56.03,56.05,16507.323026851096,56.06,56.26,56.03,56.05,16507.323
2022-09-29 13:00:00,55.99,55.99,55.84,55.97,10948.94222945484,55.99,55.99,55.84,55.97,10948.9422
2022-09-29 13:30:00,55.94,56.03,55.66,55.75,31599.87794955248,55.94,56.03,55.66,55.75,31599.8779
2022-09-29 14:00:00,55.74,55.74,55.38,55.55,22020.95199349064,55.74,55.74,55.38,55.55,22020.952
2022-09-29 14:30:00,55.55,55.69,55.43,55.6,28959.519934906428,55.55,55.69,55.43,55.6,28959.5199
2022-09-29 15:00:00,55.6,55.94,55.59,55.84,31038.445890968265,55.6,55.94,55.59,55.84,31038.4459
2022-09-29 15:30:00,55.84,56.5,55.82,56.4,111418.83645240033,55.84,56.5,55.82,56.4,111418.8365
2022-09-30 09:30:00,56.39,57.92,56.36,57.7,24826.07811228641,56.39,57.92,56.36,57.7,24826.0781
2022-09-30 10:00:00,57.72,58.25,57.58,58.09,79774.20667209112,57.72,58.25,57.58,58.09,79774.2067
2022-09-30 10:30:00,58.17,58.47,58.03,58.04,31493.08380797396,58.17,58.47,58.03,58.04,31493.0838
2022-09-30 11:00:00,58.1,58.44,57.8,58.34,70662.12367778682,58.1,58.44,57.8,58.34,70662.1237
2022-09-30 11:30:00,58.34,58.48,58.04,58.04,33322.823433685924,58.34,58.48,58.04,58.04,33322.8234
2022-09-30 12:00:00,58.02,58.02,57.5,57.65,16567.3311635476,58.02,58.02,57.5,57.65,16567.3312
2022-09-30 12:30:00,57.62,58.0,57.6,57.91,21773.79983726607,57.62,58.0,57.6,57.91,21773.7998
2022-09-30 13:00:00,57.94,58.13,57.93,57.99,20992.6769731489,57.94,58.13,57.93,57.99,20992.677
2022-09-30 13:30:00,58.0,58.06,57.52,57.52,52033.15703824247,58.0,58.06,57.52,57.52,52033.157
2022-09-30 14:00:00,57.5,57.62,57.35,57.41,51746.338486574445,57.5,57.62,57.35,57.41,51746.3385
2022-09-30 14:30:00,57.44,57.57,57.36,57.39,27091.131000813668,57.44,57.57,57.36,57.39,27091.131
2022-09-30 15:00:00,57.37,57.65,57.3,57.47,38036.0048820179,57.37,57.65,57.3,57.47,38036.0049
2022-09-30 15:30:00,57.47,57.73,57.35,57.53,189741.65988608624,57.47,57.73,57.35,57.53,189741.6599
2022-10-03 09:30:00,57.82,57.91,56.85,57.46,33213.9951179821,57.82,57.91,56.85,57.46,33213.9951
2022-10-03 10:00:00,57.52,58.71,57.49,58.66,30855.370219690805,57.52,58.71,57.49,58.66,30855.3702
2022-10-03 10:30:00,58.66,58.95,58.57,58.58,33648.29129373474,58.66,58.95,58.57,58.58,33648.2913
2022-10-03 11:00:00,58.58,58.76,58.52,58.67,9837.266069975589,58.58,58.76,58.52,58.67,9837.2661
2022-10-03 11:30:00,58.69,58.73,58.53,58.6,9604.353132628152,58.69,58.73,58.53,58.6,9604.3531
2022-10-03 12:00:00,58.64,58.76,58.57,58.65,18676.769731489014,58.64,58.76,58.57,58.65,18676.7697
2022-10-03 12:30:00,58.63,58.82,58.59,58.82,15497.355573637102,58.63,58.82,58.59,58.82,15497.3556
2022-10-03 13:00:00,58.8,59.11,58.79,59.03,23003.45809601302,58.8,59.11,58.79,59.03,23003.4581
2022-10-03 13:30:00,59.04,59.34,59.04,59.17,17048.41334418226,59.04,59.34,59.04,59.17,17048.4133
2022-10-03 14:00:00,59.17,59.45,59.16,59.45,24246.33848657445,59.17,59.45,59.16,59.45,24246.3385
2022-10-03 14:30:00,59.45,59.71,59.32,59.64,35722.13181448332,59.45,59.71,59.32,59.64,35722.1318
2022-10-03 15:00:00,59.62,60.1,59.58,60.03,56940.602115541085,59.62,60.1,59.58,60.03,56940.6021
2022-10-03 15:30:00,60.04,60.31,59.94,60.27,397372.8641171684,60.04,60.31,59.94,60.27,397372.8641
2022-10-04 09:30:00,61.14,61.59,60.67,60.81,165186.1269324654,61.14,61.59,60.67,60.81,165186.1269
2022-10-04 10:00:00,60.88,61.32,60.77,60.97,83861.87957689178,60.88,61.32,60.77,60.97,83861.8796
2022-10-04 10:30:00,60.96,61.04,60.7,60.79,48936.12693246541,60.96,61.04,60.7,60.79,48936.1269
2022-10-04 11:00:00,60.77,61.39,60.77,61.35,37953.62082994304,60.77,61.39,60.77,61.35,37953.6208
2022-10-04 11:30:00,61.35,61.55,61.2,61.55,31948.73881204231,61.35,61.55,61.2,61.55,31948.7388
2022-10-04 12:00:00,61.53,61.99,61.47,61.92,23732.709519934902,61.53,61.99,61.47,61.92,23732.7095
2022-10-04 12:30:00,61.94,62.14,61.77,61.82,34859.64198535394,61.94,62.14,61.77,61.82,34859.642
2022-10-04 13:00:00,61.81,61.91,61.4,61.63,12511.187957689175,61.81,61.91,61.4,61.63,12511.188
2022-10-04 13:30:00,61.67,61.78,61.58,61.63,68260.78112286411,61.67,61.78,61.58,61.63,68260.7811
2022-10-04 14:00:00,61.61,61.68,61.48,61.48,15323.433685923514,61.61,61.68,61.48,61.48,15323.4337
2022-10-04 14:30:00,61.43,61.52,61.32,61.45,15858.421480878762,61.43,61.52,61.32,61.45,15858.4215
2022-10-04 15:00:00,61.43,61.59,61.36,61.41,24075.46786004882,61.43,61.59,61.36,61.41,24075.4679
2022-10-04 15:30:00,61.41,61.82,61.37,61.8,117450.16273393002,61.41,61.82,61.37,61.8,117450.1627
2022-10-05 09:30:00,60.58,61.64,60.58,61.54,43358.42148087876,60.58,61.64,60.58,61.54,43358.4215
2022-10-05 10:00:00,61.49,61.63,61.16,61.23,33451.993490642795,61.49,61.63,61.16,61.23,33451.9935
2022-10-05 10:30:00,61.21,61.48,61.15,61.38,30055.93978844589,61.21,61.48,61.15,61.38,30055.9398
2022-10-05 11:00:00,61.38,61.54,61.27,61.54,16072.0097640358,61.38,61.54,61.27,61.54,16072.0098
2022-10-05 11:30:00,61.58,61.69,61.25,61.27,61332.384052074856,61.58,61.69,61.25,61.27,61332.3841
2022-10-05 12:00:00,61.25,61.85,61.23,61.74,18842.554922701383,61.25,61.85,61.23,61.74,18842.5549
2022-10-05 12:30:00,61.75,62.14,61.71,62.11,16285.59804719284,61.75,62.14,61.71,62.11,16285.598
2022-10-05 13:00:00,62.12,62.34,62.1,62.23,16945.687550854353,62.12,62.34,62.1,62.23,16945.6876
2022-10-05 13:30:00,62.22,62.22,61.92,61.92,12346.419853539464,62.22,62.22,61.92,61.92,12346.4199
2022-10-05 14:00:00,61.93,61.94,61.58,61.68,61018.10414971521,61.93,61.94,61.58,61.68,61018.1041
2022-10-05 14:30:00,61.63,61.76,61.48,61.74,86976.20016273392,61.63,61.76,61.48,61.74,86976.2002
2022-10-05 15:00:00,61.76,62.22,61.75,62.16,91173.71847030106,61.76,62.22,61.75,62.16,91173.7185
2022-10-05 15:30:00,62.12,62.45,62.08,62.38,149323.63710333605,62.12,62.45,62.08,62.38,149323.6371
2022-10-06 09:30:00,62.33,63.24,62.33,62.83,25860.455655004065,62.33,63.24,62.33,62.83,25860.4557
2022-10-06 10:00:00,62.8,62.83,61.98,62.05,14032.750203417412,62.8,62.83,61.98,62.05,14032.7502
2022-10-06 10:30:00,62.06,62.31,61.91,62.31,10726.200162733929,62.06,62.31,61.91,62.31,10726.2002
2022-10-06 11:00:00,62.3,62.3,62.04,62.25,9491.456468673718,62.3,62.3,62.04,62.25,9491.4565
2022-10-06 11:30:00,62.29,62.29,61.75,61.76,46311.02522375915,62.29,62.29,61.75,61.76,46311.0252
2022-10-06 12:00:00,61.78,61.78,61.5,61.6,23659.47925142392,61.78,61.78,61.5,61.6,23659.4793
2022-10-06 12:30:00,61.6,61.83,61.53,61.71,20727.21724979658,61.6,61.83,61.53,61.71,20727.2172
2022-10-06 13:00:00,61.71,61.81,61.63,61.73,10121.033360455654,61.71,61.81,61.63,61.73,10121.0334
2022-10-06 13:30:00,61.77,61.8,61.66,61.71,26289.666395443448,61.77,61.8,61.66,61.71,26289.6664
2022-10-06 14:00:00,61.72,61.72,61.3,61.31,10752.644426362896,61.72,61.72,61.3,61.31,10752.6444
2022-10-06 14:30:00,61.32,61.37,61.17,61.29,14626.72904800651,61.32,61.37,61.17,61.29,14626.729
2022-10-06 15:00:00,61.3,61.43,61.13,61.43,65174.93897477624,61.3,61.43,61.13,61.43,65174.939
2022-10-06 15:30:00,61.47,61.79,61.41,61.76,85362.0829943043,61.47,61.79,61.41,61.76,85362.083
2022-10-07 09:30:00,61.28,62.29,60.91,61.29,51299.837266069975,61.28,62.29,60.91,61.29,51299.8373
2022-10-07 10:00:00,61.27,61.84,61.15,61.78,12722.74206672091,61.27,61.84,61.15,61.78,12722.7421
2022-10-07 10:30:00,61.77,61.82,61.65,61.67,32888.527257933274,61.77,61.82,61.65,61.67,32888.5273
2022-10-07 11:00:00,61.67,61.79,61.45,61.74,21786.0048820179,61.67,61.79,61.45,61.74,21786.0049
2022-10-07 11:30:00,61.77,62.04,61.68,61.79,27471.521562245725,61.77,62.04,61.68,61.79,27471.5216
2022-10-07 12:00:00,61.78,62.12,61.75,62.01,36686.33034987795,61.78,62.12,61.75,62.01,36686.3303
2022-10-07 12:30:00,61.99,62.01,61.51,61.7,88836.45240032546,61.99,62.01,61.51,61.7,88836.4524
2022-10-07 13:00:00,61.67,61.83,61.59,61.81,32111.47274206672,61.67,61.83,61.59,61.81,32111.4727
2022-10-07 13:30:00,61.8,61.96,61.74,61.76,20013.222131814484,61.8,61.96,61.74,61.76,20013.2221
2022-10-07 14:00:00,61.76,61.82,61.69,61.72,20577.70545158665,61.76,61.82,61.69,61.72,20577.7055
2022-10-07 14:30:00,61.72,61.83,61.62,61.79,24316.51749389748,61.72,61.83,61.62,61.79,24316.5175
2022-10-07 15:00:00,61.82,61.92,61.66,61.72,22615.94792514239,61.82,61.92,61.66,61.72,22615.9479
2022-10-07 15:30:00,61.73,61.79,61.39,61.75,186754.47518307567,61.73,61.79,61.39,61.75,186754.4752
2022-10-10 09:30:00,61.72,62.06,61.16,61.23,12525.427176566312,61.72,62.06,61.16,61.23,12525.4272
2022-10-10 10:00:00,61.32,61.32,60.57,60.84,13369.60943856794,61.32,61.32,60.57,60.84,13369.6094
2022-10-10 10:30:00,60.81,60.89,60.35,60.43,26167.61594792514,60.81,60.89,60.35,60.43,26167.6159
2022-10-10 11:00:00,60.35,60.35,60.05,60.09,22882.42473555736,60.35,60.35,60.05,60.09,22882.4247
2022-10-10 11:30:00,60.08,60.12,59.89,60.12,20843.16517493897,60.08,60.12,59.89,60.12,20843.1652
2022-10-10 12:00:00,60.12,60.13,59.38,59.41,26099.471114727417,60.12,60.13,59.38,59.41,26099.4711
2022-10-10 12:30:00,59.41,59.58,59.33,59.55,28540.48006509357,59.41,59.58,59.33,59.55,28540.4801
2022-10-10 13:00:00,59.5,59.6,59.41,59.6,9773.189585028478,59.5,59.6,59.41,59.6,9773.1896
2022-10-10 13:30:00,59.55,60.06,59.55,59.95,17811.228641171685,59.55,60.06,59.55,59.95,17811.2286
2022-10-10 14:00:00,59.96,59.96,59.62,59.68,15171.887713588285,59.96,59.96,59.62,59.68,15171.8877
2022-10-10 14:30:00,59.67,59.85,59.61,59.73,24985.760781122863,59.67,59.85,59.61,59.73,24985.7608
2022-10-10 15:00:00,59.75,59.77,59.51,59.54,19287.02196908056,59.75,59.77,59.51,59.54,19287.022
2022-10-10 15:30:00,59.53,59.6,59.19,59.22,87461.3506916192,59.53,59.6,59.19,59.22,87461.3507
2022-10-11 09:30:00,58.99,59.4,58.99,59.01,57472.53864930838,58.99,59.4,58.99,59.01,57472.5386
2022-10-11 10:00:00,58.99,59.13,58.74,58.8,60612.28641171684,58.99,59.13,58.74,58.8,60612.2864
2022-10-11 10:30:00,58.74,59.06,58.63,58.89,12040.27664768104,58.74,59.06,58.63,58.89,12040.2766
2022-10-11 11:00:00,58.85,59.62,58.85,59.55,16605.980471928397,58.85,59.62,58.85,59.55,16605.9805
2022-10-11 11:30:00,59.56,60.02,59.56,60.0,12873.27095199349,59.56,60.02,59.56,60.0,12873.271
2022-10-11 12:00:00,59.99,60.02,59.7,59.96,17311.838893409276,59.99,60.02,59.7,59.96,17311.8389
2022-10-11 12:30:00,59.95,60.13,59.94,60.05,13821.19609438568,59.95,60.13,59.94,60.05,13821.1961
2022-10-11 13:00:00,60.07,60.1,59.83,59.88,14453.824247355573,60.07,60.1,59.83,59.88,14453.8242
2022-10-11 13:30:00,59.89,59.96,59.77,59.91,12193.85679414158,59.89,59.96,59.77,59.91,12193.8568
2022-10-11 14:00:00,59.9,59.92,59.59,59.62,10514.646053702196,59.9,59.92,59.59,59.62,10514.6461
2022-10-11 14:30:00,59.67,59.72,59.05,59.09,9679.61757526444,59.67,59.72,59.05,59.09,9679.6176
2022-10-11 15:00:00,59.04,59.2,58.88,59.18,12910.903173311635,59.04,59.2,58.88,59.18,12910.9032
2022-10-11 15:30:00,59.18,59.82,59.11,59.69,78898.49471114727,59.18,59.82,59.11,59.69,78898.4947
2022-10-12 09:30:00,59.63,59.95,59.41,59.78,9508.746948738812,59.63,59.95,59.41,59.78,9508.7469
2022-10-12 10:00:00,59.68,59.76,59.37,59.67,12061.635475996743,59.68,59.76,59.37,59.67,12061.6355
2022-10-12 10:30:00,59.72,59.76,59.36,59.55,11057.770545158664,59.72,59.76,59.36,59.55,11057.7705
2022-10-12 11:00:00,59.52,59.73,59.52,59.65,15709.926769731488,59.52,59.73,59.52,59.65,15709.9268
2022-10-12 11:30:00,59.66,59.76,59.42,59.72,13147.884458909684,59.66,59.76,59.42,59.72,13147.8845
2022-10-12 12:00:00,59.72,59.87,59.63,59.73,10475.9967453214,59.72,59.87,59.63,59.73,10475.9967
2022-10-12 12:30:00,59.72,59.91,59.66,59.91,6023.189585028478,59.72,59.91,59.66,59.91,6023.1896
2022-10-12 13:00:00,59.92,59.96,59.53,59.62,55092.55492270138,59.92,59.96,59.53,59.62,55092.5549
2022-10-12 13:30:00,59.62,59.62,59.4,59.42,10122.050447518306,59.62,59.62,59.4,59.42,10122.0504
2022-10-12 14:00:00,59.46,59.66,59.41,59.57,13732.709519934906,59.46,59.66,59.41,59.57,13732.7095
2022-10-12 14:30:00,59.59,59.62,59.32,59.4,49816.92432872253,59.59,59.62,59.32,59.4,49816.9243
2022-10-12 15:00:00,59.4,59.58,59.26,59.41,21144.222945484133,59.4,59.58,59.26,59.41,21144.2229
2022-10-12 15:30:00,59.4,59.56,59.1,59.18,80191.21236777867,59.4,59.56,59.1,59.18,80191.2124
2022-10-13 09:30:00,58.09,58.37,57.06,58.04,30458.706265256304,58.09,58.37,57.06,58.04,30458.7063
2022-10-13 10:00:00,58.06,58.08,57.35,57.36,66865.3376729048,58.06,58.08,57.35,57.36,66865.3377
2022-10-13 10:30:00,57.28,57.44,57.07,57.38,40783.15703824247,57.28,57.44,57.07,57.38,40783.157
2022-10-13 11:00:00,57.34,58.76,57.34,58.46,35138.323840520745,57.34,58.76,57.34,58.46,35138.3238
2022-10-13 11:30:00,58.49,58.98,58.36,58.97,36780.91944670463,58.49,58.98,58.36,58.97,36780.9194
2022-10-13 12:00:00,58.99,59.11,58.61,58.73,23393.00244100895,58.99,59.11,58.61,58.73,23393.0024
2022-10-13 12:30:00,58.63,59.01,58.63,58.93,22113.506916192026,58.63,59.01,58.63,58.93,22113.5069
2022-10-13 13:00:00,58.94,59.21,58.86,59.16,21633.44182262001,58.94,59.21,58.86,59.16,21633.4418
2022-10-13 13:30:00,59.18,59.45,59.18,59.34,35536.0048820179,59.18,59.45,59.18,59.34,35536.0049
2022-10-13 14:00:00,59.34,59.58,59.09,59.12,49532.139951179815,59.34,59.58,59.09,59.12,49532.14
2022-10-13 14:30:00,59.11,59.59,59.08,59.57,39030.7160292921,59.11,59.59,59.08,59.57,39030.716
2022-10-13 15:00:00,59.56,59.97,59.39,59.4,41185.92351505288,59.56,59.97,59.39,59.4,41185.9235
2022-10-13 15:30:00,59.41,59.54,59.13,59.13,153788.6493083808,59.41,59.54,59.13,59.13,153788.6493
2022-10-14 09:30:00,59.69,59.96,59.46,59.83,32963.79170056956,59.69,59.96,59.46,59.83,32963.7917
2022-10-14 10:00:00,59.82,59.83,58.61,58.79,24209.72335231896,59.82,59.83,58.61,58.79,24209.7234
2022-10-14 10:30:00,58.74,58.94,58.58,58.75,25711.9609438568,58.74,58.94,58.58,58.75,25711.9609
2022-10-14 11:00:00,58.75,59.01,58.61,58.82,13033.970707892597,58.75,59.01,58.61,58.82,13033.9707
2022-10-14 11:30:00,58.69,58.7,58.35,58.59,29914.564686737183,58.69,58.7,58.35,58.59,29914.5647
2022-10-14 12:00:00,58.57,58.76,58.49,58.72,23350.28478437754,58.57,58.76,58.49,58.72,23350.2848
2022-10-14 12:30:00,58.74,58.8,58.38,58.44,19758.95036615134,58.74,58.8,58.38,58.44,19758.9504
2022-10-14 13:00:00,58.42,58.62,58.23,58.35,24919.650122050447,58.42,58.62,58.23,58.35,24919.6501
2022-10-14 13:30:00,58.45,58.66,58.16,58.21,58674.73555736371,58.45,58.66,58.16,58.21,58674.7356
2022-10-14 14:00:00,58.2,58.2,57.69,57.73,24089.70707892596,58.2,58.2,57.69,57.73,24089.7071
2022-10-14 14:30:00,57.72,57.79,57.61,57.69,34942.026037428805,57.72,57.79,57.61,57.69,34942.026
2022-10-14 15:00:00,57.69,57.82,57.37,57.65,49528.07160292921,57.69,57.82,57.37,57.65,49528.0716
2022-10-14 15:30:00,57.64,57.78,57.27,57.4,136578.51912123678,57.64,57.78,57.27,57.4,136578.5191
2022-10-17 09:30:00,57.55,58.99,57.55,58.71,30724.165988608624,57.55,58.99,57.55,58.71,30724.166
2022-10-17 10:00:00,58.73,59.1,58.72,58.87,25403.783563873065,58.73,59.1,58.72,58.87,25403.7836
2022-10-17 10:30:00,58.94,59.02,58.7,58.8,17965.825874694874,58.94,59.02,58.7,58.8,17965.8259
2022-10-17 11:00:00,58.8,59.0,58.79,58.99,19310.41497152156,58.8,59.0,58.79,58.99,19310.415
2022-10-17 11:30:00,59.01,59.23,58.96,59.15,16214.40195280716,59.01,59.23,58.96,59.15,16214.402
2022-10-17 12:00:00,59.18,59.29,58.91,59.0,14392.79902359642,59.18,59.29,58.91,59.0,14392.799
2022-10-17 12:30:00,58.97,59.09,58.74,58.74,13537.428803905614,58.97,59.09,58.74,58.74,13537.4288
2022-10-17 13:00:00,58.75,58.94,58.64,58.93,15649.918633034988,58.75,58.94,58.64,58.93,15649.9186
2022-10-17 13:30:00,58.91,58.97,58.79,58.79,18570.992676973143,58.91,58.97,58.79,58.79,18570.9927
2022-10-17 14:00:00,58.82,58.84,58.54,58.54,18796.78600488202,58.82,58.84,58.54,58.54,18796.786
2022-10-17 14:30:00,58.53,58.65,58.4,58.4,22374.89829129373,58.53,58.65,58.4,58.4,22374.8983
2022-10-17 15:00:00,58.4,58.43,58.28,58.33,30152.56305939788,58.4,58.43,58.28,58.33,30152.5631
2022-10-17 15:30:00,58.36,58.53,58.33,58.39,127826.48494711149,58.36,58.53,58.33,58.39,127826.4849
2022-10-18 09:30:00,59.54,59.54,58.54,58.93,58551.668022782746,59.54,59.54,58.54,58.93,58551.668
2022-10-18 10:00:00,58.98,59.43,58.91,59.15,27869.20260374288,58.98,59.43,58.91,59.15,27869.2026
2022-10-18 10:30:00,59.15,59.16,58.85,59.08,31733.116354759964,59.15,59.16,58.85,59.08,31733.1164
2022-10-18 11:00:00,59.08,59.37,58.51,58.59,68924.93897477623,59.08,59.37,58.51,58.59,68924.939
2022-10-18 11:30:00,58.59,58.92,58.48,58.89,16824.654190398698,58.59,58.92,58.48,58.89,16824.6542
2022-10-18 12:00:00,58.86,59.09,58.8,59.0,20064.07648494711,58.86,59.09,58.8,59.0,20064.0765
2022-10-18 12:30:00,59.01,59.02,58.73,58.74,22097.233523189585,59.01,59.02,58.73,58.74,22097.2335
2022-10-18 13:00:00,58.76,58.96,58.55,58.9,21220.50447518308,58.76,58.96,58.55,58.9,21220.5045
2022-10-18 13:30:00,58.9,59.42,58.89,59.42,20212.571196094385,58.9,59.42,58.89,59.42,20212.5712
2022-10-18 14:00:00,59.41,59.56,59.28,59.56,26946.704637917,59.41,59.56,59.28,59.56,26946.7046
2022-10-18 14:30:00,59.56,59.57,58.99,59.1,21244.914564686736,59.56,59.57,58.99,59.1,21244.9146
2022-10-18 15:00:00,59.08,59.15,58.97,59.12,22022.986167615945,59.08,59.15,58.97,59.12,22022.9862
2022-10-18 15:30:00,59.12,59.25,59.03,59.12,171581.57038242472,59.12,59.25,59.03,59.12,171581.5704
2022-10-19 09:30:00,59.4,60.1,58.92,59.11,13760.170870626524,59.4,60.1,58.92,59.11,13760.1709
2022-10-19 10:00:00,59.19,59.79,59.12,59.63,15462.774613506916,59.19,59.79,59.12,59.63,15462.7746
2022-10-19 10:30:00,59.66,59.68,59.08,59.09,18769.3246541904,59.66,59.68,59.08,59.09,18769.3247
2022-10-19 11:00:00,59.09,59.22,58.91,58.96,16136.086248982912,59.09,59.22,58.91,58.96,16136.0862
2022-10-19 11:30:00,58.93,58.93,58.68,58.68,9516.883645240032,58.93,58.93,58.68,58.68,9516.8836
2022-10-19 12:00:00,58.69,58.69,58.31,58.38,11565.296989422292,58.69,58.69,58.31,58.38,11565.297
2022-10-19 12:30:00,58.37,58.49,58.16,58.32,12222.33523189585,58.37,58.49,58.16,58.32,12222.3352
2022-10-19 13:00:00,58.31,58.42,58.06,58.17,14258.54353132628,58.31,58.42,58.06,58.17,14258.5435
2022-10-19 13:30:00,58.21,58.5,58.17,58.4,15849.26769731489,58.21,58.5,58.17,58.4,15849.2677
2022-10-19 14:00:00,58.39,58.61,58.37,58.57,11209.316517493897,58.39,58.61,58.37,58.57,11209.3165
2022-10-19 14:30:00,58.56,58.63,58.44,58.49,19424.32872253865,58.56,58.63,58.44,58.49,19424.3287
2022-10-19 15:00:00,58.49,58.54,58.25,58.3,57203.01057770545,58.49,58.54,58.25,58.3,57203.0106
2022-10-19 15:30:00,58.34,58.58,58.26,58.48,111818.55166802276,58.34,58.58,58.26,58.48,111818.5517
2022-10-20 09:30:00,58.44,58.63,58.2,58.21,8655.410903173311,58.44,58.63,58.2,58.21,8655.4109
2022-10-20 10:00:00,58.18,58.76,58.12,58.6,19841.3344182262,58.18,58.76,58.12,58.6,19841.3344
2022-10-20 10:30:00,58.61,58.64,58.39,58.45,13523.189585028478,58.61,58.64,58.39,58.45,13523.1896
2022-10-20 11:00:00,58.47,58.52,58.27,58.28,19082.587469487386,58.47,58.52,58.27,58.28,19082.5875
2022-10-20 11:30:00,58.3,58.39,58.12,58.12,10348.860862489828,58.3,58.39,58.12,58.12,10348.8609
2022-10-20 12:00:00,58.14,58.14,57.9,58.05,6506.305939788445,58.14,58.14,57.9,58.05,6506.3059
2022-10-20 12:30:00,58.05,58.24,57.94,57.96,10575.67127746135,58.05,58.24,57.94,57.96,10575.6713
2022-10-20 13:00:00,57.95,58.05,57.77,57.95,7436.940602115541,57.95,58.05,57.77,57.95,7436.9406
2022-10-20 13:30:00,57.95,58.01,57.83,57.88,21967.046379170057,57.95,58.01,57.83,57.88,21967.0464
2022-10-20 14:00:00,57.9,57.9,57.77,57.79,10219.690805532951,57.9,57.9,57.77,57.79,10219.6908
2022-10-20 14:30:00,57.8,58.02,57.77,57.95,9988.81204231082,57.8,58.02,57.77,57.95,9988.812
2022-10-20 15:00:00,57.97,58.01,57.83,57.86,19108.0146460537,57.97,58.01,57.83,57.86,19108.0146
2022-10-20 15:30:00,57.82,58.25,57.75,58.04,196663.9544344996,57.82,58.25,57.75,58.04,196663.9544
2022-10-21 09:30:00,57.89,58.12,57.6,57.97,8992.066720911309,57.89,58.12,57.6,57.97,8992.0667
2022-10-21 10:00:00,58.09,58.48,57.79,57.92,19699.95931651749,58.09,58.48,57.79,57.92,19699.9593
2022-10-21 10:30:00,57.97,58.11,57.68,57.75,18394.019528071603,57.97,58.11,57.68,57.75,18394.0195
2022-10-21 11:00:00,57.8,58.15,57.76,58.15,53058.380797396254,57.8,58.15,57.76,58.15,53058.3808
2022-10-21 11:30:00,58.27,58.52,58.05,58.27,10217.656631407648,58.27,58.52,58.05,58.27,10217.6566
2022-10-21 12:00:00,58.31,58.4,58.17,58.17,19215.82587469488,58.31,58.4,58.17,58.17,19215.8259
2022-10-21 12:30:00,58.17,58.47,58.17,58.39,8373.67778681855,58.17,58.47,58.17,58.39,8373.6778
2022-10-21 13:00:00,58.42,58.6,58.38,58.45,13925.956061838891,58.42,58.6,58.38,58.45,13925.9561
2022-10-21 13:30:00,58.42,58.75,58.37,58.62,190232.91293734743,58.42,58.75,58.37,58.62,190232.9129
2022-10-21 14:00:00,58.6,58.72,58.31,58.36,104181.24491456468,58.6,58.72,58.31,58.36,104181.2449
2022-10-21 14:30:00,58.43,58.47,58.1,58.16,17443.043124491454,58.43,58.47,58.1,58.16,17443.0431
2022-10-21 15:00:00,58.17,58.27,58.14,58.19,93377.74613506916,58.17,58.27,58.14,58.19,93377.7461
2022-10-21 15:30:00,58.18,58.28,57.93,58.0,120931.65174938974,58.18,58.28,57.93,58.0,120931.6517
2022-10-24 09:30:00,58.73,58.86,57.65,57.99,39430.431244914565,58.73,58.86,57.65,57.99,39430.4312
2022-10-24 10:00:00,57.99,58.08,57.4,57.49,160472.94548413344,57.99,58.08,57.4,57.49,160472.9455
2022-10-24 10:30:00,57.44,57.6,57.11,57.24,56604.96338486574,57.44,57.6,57.11,57.24,56604.9634
2022-10-24 11:00:00,57.22,57.25,56.74,57.11,71745.3213995118,57.22,57.25,56.74,57.11,71745.3214
2022-10-24 11:30:00,57.07,57.28,56.92,56.92,24246.33848657445,57.07,57.28,56.92,56.92,24246.3385
2022-10-24 12:00:00,56.98,57.52,56.82,57.27,45964.19853539463,56.98,57.52,56.82,57.27,45964.1985
2022-10-24 12:30:00,57.26,57.43,57.16,57.16,21815.500406834824,57.26,57.43,57.16,57.16,21815.5004
2022-10-24 13:00:00,57.06,57.42,57.02,57.27,39548.41334418226,57.06,57.42,57.02,57.27,39548.4133
2022-10-24 13:30:00,57.27,57.62,57.26,57.49,32503.05126118796,57.27,57.62,57.26,57.49,32503.0513
2022-10-24 14:00:00,57.5,57.56,57.27,57.34,24971.521562245725,57.5,57.56,57.27,57.34,24971.5216
2022-10-24 14:30:00,57.32,57.48,57.32,57.48,36961.96094385679,57.32,57.48,57.32,57.48,36961.9609
2022-10-24 15:00:00,57.46,57.67,57.46,57.67,87020.95199349064,57.46,57.67,57.46,57.67,87020.952
2022-10-24 15:30:00,57.67,57.7,57.01,57.07,192454.23108218063,57.67,57.7,57.01,57.07,192454.2311
2022-10-25 09:30:00,56.9,58.17,56.86,57.7,85518.7144019528,56.9,58.17,56.86,57.7,85518.7144
2022-10-25 10:00:00,57.7,57.8,57.4,57.69,73817.12774613507,57.7,57.8,57.4,57.69,73817.1277
2022-10-25 10:30:00,57.69,57.69,57.28,57.46,39662.32709519935,57.69,57.69,57.28,57.46,39662.3271
2022-10-25 11:00:00,57.46,58.19,57.46,57.84,87248.77949552481,57.46,58.19,57.46,57.84,87248.7795
2022-10-25 11:30:00,57.85,58.01,57.77,57.93,142811.22864117168,57.85,58.01,57.77,57.93,142811.2286
2022-10-25 12:00:00,57.91,58.24,57.89,57.96,66658.86899918632,57.91,58.24,57.89,57.96,66658.869
2022-10-25 12:30:00,58.0,58.02,57.68,57.68,24417.20911310008,58.0,58.02,57.68,57.68,24417.2091
2022-10-25 13:00:00,57.71,57.97,57.63,57.96,36021.15541090317,57.71,57.97,57.63,57.96,36021.1554
2022-10-25 13:30:00,57.94,58.0,57.79,57.81,36363.91375101709,57.94,58.0,57.79,57.81,36363.9138
2022-10-25 14:00:00,57.81,57.93,57.66,57.7,46482.91293734744,57.81,57.93,57.66,57.7,46482.9129
2022-10-25 14:30:00,57.7,57.8,57.66,57.74,90764.84947111472,57.7,57.8,57.66,57.74,90764.8495
2022-10-25 15:00:00,57.74,57.96,57.71,57.89,66495.11798209927,57.74,57.96,57.71,57.89,66495.118
2022-10-25 15:30:00,57.86,58.25,57.73,58.01,260365.13425549224,57.86,58.25,57.73,58.01,260365.1343
2022-10-26 09:30:00,57.76,58.25,57.38,57.38,14049.023596419853,57.76,58.25,57.38,57.38,14049.0236
2022-10-26 10:00:00,57.53,57.75,57.43,57.74,21857.20097640358,57.53,57.75,57.43,57.74,21857.201
2022-10-26 10:30:00,57.73,58.13,57.54,58.11,64989.82912937347,57.73,58.13,57.54,58.11,64989.8291
2022-10-26 11:00:00,58.15,58.83,58.12,58.65,70640.76484947112,58.15,58.83,58.12,58.65,70640.7648
2022-10-26 11:30:00,58.63,58.69,58.27,58.29,11767.697314890154,58.63,58.69,58.27,58.29,11767.6973
2022-10-26 12:00:00,58.31,58.49,58.28,58.42,11331.366965012205,58.31,58.49,58.28,58.42,11331.367
2022-10-26 12:30:00,58.39,58.54,58.2,58.25,36840.927583401135,58.39,58.54,58.2,58.25,36840.9276
2022-10-26 13:00:00,58.19,58.42,58.17,58.17,11495.117982099267,58.19,58.42,58.17,58.17,11495.118
2022-10-26 13:30:00,58.19,58.23,58.06,58.23,10243.083807973962,58.19,58.23,58.06,58.23,10243.0838
2022-10-26 14:00:00,58.19,58.25,58.07,58.23,36347.64035801464,58.19,58.25,58.07,58.23,36347.6404
2022-10-26 14:30:00,58.23,58.23,57.82,57.9,12279.292107404392,58.23,58.23,57.82,57.9,12279.2921
2022-10-26 15:00:00,57.9,57.97,57.61,57.86,14350.08136696501,57.9,57.97,57.61,57.86,14350.0814
2022-10-26 15:30:00,57.83,57.87,57.45,57.45,160200.36615134255,57.83,57.87,57.45,57.45,160200.3662
2022-10-27 09:30:00,57.66,58.08,57.31,57.31,16972.13181448332,57.66,58.08,57.31,57.31,16972.1318
2022-10-27 10:00:00,57.31,58.04,57.24,57.99,16721.928397070787,57.31,58.04,57.24,57.99,16721.9284
2022-10-27 10:30:00,58.05,58.05,57.26,57.32,12191.822620016274,58.05,58.05,57.26,57.32,12191.8226
2022-10-27 11:00:00,57.26,57.6,57.19,57.32,18051.261187957687,57.26,57.6,57.19,57.32,18051.2612
2022-10-27 11:30:00,57.33,57.47,57.02,57.02,23119.40602115541,57.33,57.47,57.02,57.02,23119.406
2022-10-27 12:00:00,57.03,57.17,56.92,56.94,44716.23270951993,57.03,57.17,56.92,56.94,44716.2327
2022-10-27 12:30:00,56.96,57.23,56.94,57.2,17613.913751017088,56.96,57.23,56.94,57.2,17613.9138
2022-10-27 13:00:00,57.22,57.24,56.93,56.97,45415.988608624895,57.22,57.24,56.93,56.97,45415.9886
2022-10-27 13:30:00,56.9,57.49,56.89,57.49,68250.61025223759,56.9,57.49,56.89,57.49,68250.6103
2022-10-27 14:00:00,57.46,57.5,57.32,57.36,13300.447518307566,57.46,57.5,57.32,57.36,13300.4475
2022-10-27 14:30:00,57.36,57.41,57.15,57.15,14184.296175752645,57.36,57.41,57.15,57.15,14184.2962
2022-10-27 15:00:00,57.19,57.26,57.03,57.17,20693.65337672905,57.19,57.26,57.03,57.17,20693.6534
2022-10-27 15:30:00,57.17,57.3,56.98,57.03,69762.0016273393,57.17,57.3,56.98,57.03,69762.0016
2022-10-28 09:30:00,57.04,57.54,56.53,57.45,39664.361269324654,57.04,57.54,56.53,57.45,39664.3613
2022-10-28 10:00:00,57.48,57.59,56.87,56.99,17010.781122864115,57.48,57.59,56.87,56.99,17010.7811
2022-10-28 10:30:00,57.03,57.13,56.87,56.99,12942.432872253865,57.03,57.13,56.87,56.99,12942.4329
2022-10-28 11:00:00,56.99,57.3,56.91,57.19,13288.242473555736,56.99,57.3,56.91,57.19,13288.2425
2022-10-28 11:30:00,57.22,57.37,57.17,57.25,10302.074857607811,57.22,57.37,57.17,57.25,10302.0749
2022-10-28 12:00:00,57.27,57.37,57.14,57.3,18208.90968266884,57.27,57.37,57.14,57.3,18208.9097
2022-10-28 12:30:00,57.3,57.39,57.13,57.18,18360.45565500407,57.3,57.39,57.13,57.18,18360.4557
2022-10-28 13:00:00,57.18,57.32,57.12,57.12,16865.3376729048,57.18,57.32,57.12,57.12,16865.3377
2022-10-28 13:30:00,57.14,57.16,56.99,57.06,27962.77461350692,57.14,57.16,56.99,57.06,27962.7746
2022-10-28 14:00:00,57.06,57.23,57.03,57.2,28643.20585842148,57.06,57.23,57.03,57.2,28643.2059
2022-10-28 14:30:00,57.2,57.59,57.13,57.47,43711.3506916192,57.2,57.59,57.13,57.47,43711.3507
2022-10-28 15:00:00,57.48,57.55,57.11,57.25,40791.29373474369,57.48,57.55,57.11,57.25,40791.2937
2022-10-28 15:30:00,57.24,57.43,57.18,57.28,157226.40358014646,57.24,57.43,57.18,57.28,157226.4036
2022-10-31 09:30:00,57.37,57.93,56.84,57.36,37874.28803905614,57.37,57.93,56.84,57.36,37874.288
2022-10-31 10:00:00,57.47,57.57,57.23,57.27,35137.30675345809,57.47,57.57,57.23,57.27,35137.3068
2022-10-31 10:30:00,57.32,57.46,57.07,57.18,21930.43124491456,57.32,57.46,57.07,57.18,21930.4312
2022-10-31 11:00:00,57.19,57.38,57.08,57.31,44048.0065093572,57.19,57.38,57.08,57.31,44048.0065
2022-10-31 11:30:00,57.32,57.42,57.17,57.17,42525.42717656632,57.32,57.42,57.17,57.17,42525.4272
2022-10-31 12:00:00,57.2,57.38,57.06,57.07,11809.39788445891,57.2,57.38,57.06,57.07,11809.3979
2022-10-31 12:30:00,57.06,57.14,56.94,57.1,63439.78844589096,57.06,57.14,56.94,57.1,63439.7884
2022-10-31 13:00:00,57.12,57.45,57.07,57.45,21567.3311635476,57.12,57.45,57.07,57.45,21567.3312
2022-10-31 13:30:00,57.5,57.52,57.27,57.29,42016.88364524003,57.5,57.52,57.27,57.29,42016.8836
2022-10-31 14:00:00,57.29,57.32,57.22,57.23,24869.81285598047,57.29,57.32,57.22,57.23,24869.8129
2022-10-31 14:30:00,57.23,57.32,57.18,57.22,24730.47192839707,57.23,57.32,57.18,57.22,24730.4719
2022-10-31 15:00:00,57.19,57.19,56.96,56.96,17896.663954434498,57.19,57.19,56.96,56.96,17896.664
2022-10-31 15:30:00,56.99,56.99,56.58,56.73,155925.54922701383,56.99,56.99,56.58,56.73,155925.5492
2022-11-01 09:30:00,57.35,57.52,56.91,56.99,29184.296175752643,57.35,57.52,56.91,56.99,29184.2962
2022-11-01 10:00:00,56.98,57.03,56.58,56.95,21689.381611065903,56.98,57.03,56.58,56.95,21689.3816
2022-11-01 10:30:00,57.02,57.03,56.57,56.57,14814.890154597231,57.02,57.03,56.57,56.57,14814.8902
2022-11-01 11:00:00,56.65,56.87,56.44,56.86,175930.6346623271,56.65,56.87,56.44,56.86,175930.6347
2022-11-01 11:30:00,56.87,56.94,56.62,56.65,32672.904800650933,56.87,56.94,56.62,56.65,32672.9048
2022-11-01 12:00:00,56.66,56.68,56.33,56.39,23132.628152969894,56.66,56.68,56.33,56.39,23132.6282
2022-11-01 12:30:00,56.44,56.49,56.17,56.36,29788.445890968265,56.44,56.49,56.17,56.36,29788.4459
2022-11-01 13:00:00,56.39,56.78,56.29,56.57,178897.4776240846,56.39,56.78,56.29,56.57,178897.4776
2022-11-01 13:30:00,56.56,56.58,56.37,56.4,19264.6460537022,56.56,56.58,56.37,56.4,19264.6461
2022-11-01 14:00:00,56.43,56.64,56.41,56.6,35620.42310821806,56.43,56.64,56.41,56.6,35620.4231
2022-11-01 14:30:00,56.61,56.66,56.2,56.24,62014.84947111472,56.61,56.66,56.2,56.24,62014.8495
2022-11-01 15:00:00,56.26,56.26,55.92,56.06,113083.80797396255,56.26,56.26,55.92,56.06,113083.808
2022-11-01 15:30:00,56.06,56.09,55.73,55.77,154842.35150528885,56.06,56.09,55.73,55.77,154842.3515
2022-11-02 09:30:00,55.42,55.52,54.3,54.41,77613.91375101708,55.42,55.52,54.3,54.41,77613.9138
2022-11-02 10:00:00,54.5,54.9,54.21,54.23,36176.76973148901,54.5,54.9,54.21,54.23,36176.7697
2022-11-02 10:30:00,54.25,54.26,53.46,53.63,146386.28966639543,54.25,54.26,53.46,53.63,146386.2897
2022-11-02 11:00:00,53.63,54.59,53.62,54.09,117006.7127746135,53.63,54.59,53.62,54.09,117006.7128
2022-11-02 11:30:00,54.07,54.1,53.61,53.99,55341.74125305126,54.07,54.1,53.61,53.99,55341.7413
2022-11-02 12:00:00,54.02,54.07,53.74,53.94,42128.76322213181,54.02,54.07,53.74,53.94,42128.7632
2022-11-02 12:30:00,53.93,54.21,53.81,54.09,39729.45484133442,53.93,54.21,53.81,54.09,39729.4548
2022-11-02 13:00:00,54.08,54.18,54.04,54.05,21218.47030105777,54.08,54.18,54.04,54.05,21218.4703
2022-11-02 13:30:00,54.05,54.23,53.89,54.23,51859.23515052888,54.05,54.23,53.89,54.23,51859.2352
2022-11-02 14:00:00,54.26,54.93,54.17,54.65,63204.84133441822,54.26,54.93,54.17,54.65,63204.8413
2022-11-02 14:30:00,54.68,54.76,53.58,53.92,51706.672091131,54.68,54.76,53.58,53.92,51706.6721
2022-11-02 15:00:00,53.9,54.47,53.51,53.56,70708.90968266883,53.9,54.47,53.51,53.56,70708.9097
2022-11-02 15:30:00,53.55,53.55,52.9,52.9,155236.98128559804,53.55,53.55,52.9,52.9,155236.9813
2022-11-03 09:30:00,52.35,53.09,52.3,52.65,68635.06916192026,52.35,53.09,52.3,52.65,68635.0692
2022-11-03 10:00:00,52.66,52.67,52.02,52.38,32590.52074857608,52.66,52.67,52.02,52.38,32590.5207
2022-11-03 10:30:00,52.38,53.43,52.22,53.4,79595.19934906428,52.38,53.43,52.22,53.4,79595.1993
2022-11-03 11:00:00,53.42,53.54,52.61,52.97,68401.13913751017,53.42,53.54,52.61,52.97,68401.1391
2022-11-03 11:30:00,53.03,53.64,52.96,53.35,68620.82994304312,53.03,53.64,52.96,53.35,68620.8299
2022-11-03 12:00:00,53.35,53.37,53.05,53.26,52136.89991863303,53.35,53.37,53.05,53.26,52136.8999
2022-11-03 12:30:00,53.25,53.98,53.17,53.65,80287.83563873067,53.25,53.98,53.17,53.65,80287.8356
2022-11-03 13:00:00,53.64,54.16,53.57,54.16,208719.4873881204,53.64,54.16,53.57,54.16,208719.4874
2022-11-03 13:30:00,54.13,54.31,53.9,53.95,134975.58991049632,54.13,54.31,53.9,53.95,134975.5899
2022-11-03 14:00:00,53.95,54.08,53.72,54.08,50940.805532953615,53.95,54.08,53.72,54.08,50940.8055
2022-11-03 14:30:00,54.06,54.17,53.81,54.12,149663.344182262,54.06,54.17,53.81,54.12,149663.3442
2022-11-03 15:00:00,54.12,54.52,54.08,54.52,103086.85923515052,54.12,54.52,54.08,54.52,103086.8592
2022-11-03 15:30:00,54.51,54.53,53.26,53.36,352919.03986981284,54.51,54.53,53.26,53.36,352919.0399
2022-11-04 09:30:00,54.76,54.76,49.16,51.77,216732.0992676973,54.76,54.76,49.16,51.77,216732.0993
2022-11-04 10:00:00,51.83,54.27,51.62,54.17,100450.56956875508,51.83,54.27,51.62,54.17,100450.5696
2022-11-04 10:30:00,54.01,54.46,53.03,53.77,218371.64361269324,54.01,54.46,53.03,53.77,218371.6436
2022-11-04 11:00:00,53.8,54.21,53.29,53.49,48255.695687550855,53.8,54.21,53.29,53.49,48255.6957
2022-11-04 11:30:00,53.38,53.94,52.53,52.7,142701.3832384052,53.38,53.94,52.53,52.7,142701.3832
2022-11-04 12:00:00,52.8,52.9,52.5,52.74,87847.84377542717,52.8,52.9,52.5,52.74,87847.8438
2022-11-04 12:30:00,52.73,53.02,52.38,52.48,35542.10740439381,52.73,53.02,52.38,52.48,35542.1074
2022-11-04 13:00:00,52.46,52.63,52.34,52.45,40157.648494711146,52.46,52.63,52.34,52.45,40157.6485
2022-11-04 13:30:00,52.43,52.5,52.0,52.02,53339.096826688365,52.43,52.5,52.0,52.02,53339.0968
2022-11-04 14:00:00,52.02,52.53,51.95,52.46,36886.6965012205,52.02,52.53,51.95,52.46,36886.6965
2022-11-04 14:30:00,52.48,52.51,52.25,52.29,58714.40195280716,52.48,52.51,52.25,52.29,58714.402
2022-11-04 15:00:00,52.27,52.76,52.22,52.76,83636.0862489829,52.27,52.76,52.22,52.76,83636.0862
2022-11-04 15:30:00,52.73,53.26,52.64,52.9,313148.9015459724,52.73,53.26,52.64,52.9,313148.9015
2022-11-07 09:30:00,53.57,54.37,53.32,54.14,37553.90561432058,53.57,54.37,53.32,54.14,37553.9056
2022-11-07 10:00:00,54.14,55.08,54.09,54.77,96004.88201790072,54.14,55.08,54.09,54.77,96004.882
2022-11-07 10:30:00,54.81,55.98,54.69,55.93,120051.87144019527,54.81,55.98,54.69,55.93,120051.8714
2022-11-07 11:00:00,55.93,56.74,55.93,56.29,86539.86981285598,55.93,56.74,55.93,56.29,86539.8698
2022-11-07 11:30:00,56.26,56.26,55.36,55.4,66287.63222131814,56.26,56.26,55.36,55.4,66287.6322
2022-11-07 12:00:00,55.37,55.4,55.01,55.04,45090.52074857608,55.37,55.4,55.01,55.04,45090.5207
2022-11-07 12:30:00,55.04,55.25,54.95,55.18,47081.97721724979,55.04,55.25,54.95,55.18,47081.9772
2022-11-07 13:00:00,55.18,55.57,55.18,55.27,40227.827502034175,55.18,55.57,55.18,55.27,40227.8275
2022-11-07 13:30:00,55.26,55.44,55.13,55.42,26778.88527257933,55.26,55.44,55.13,55.42,26778.8853
2022-11-07 14:00:00,55.39,56.07,55.39,55.97,54946.09438567941,55.39,56.07,55.39,55.97,54946.0944
2022-11-07 14:30:00,55.94,56.23,55.78,56.23,94893.20585842148,55.94,56.23,55.78,56.23,94893.2059
2022-11-07 15:00:00,56.18,56.23,55.75,55.8,128206.87550854353,56.18,56.23,55.75,55.8,128206.8755
2022-11-07 15:30:00,55.8,56.25,55.73,56.07,189661.31000813667,55.8,56.25,55.73,56.07,189661.31
2022-11-08 09:30:00,56.33,56.62,55.91,56.28,19783.360455655,56.33,56.62,55.91,56.28,19783.3605
2022-11-08 10:00:00,56.28,57.97,56.27,57.63,87393.20585842148,56.28,57.97,56.27,57.63,87393.2059
2022-11-08 10:30:00,57.63,57.97,57.2,57.23,48727.62408462164,57.63,57.97,57.2,57.23,48727.6241
2022-11-08 11:00:00,57.17,57.83,57.17,57.81,34505.695687550855,57.17,57.83,57.17,57.81,34505.6957
2022-11-08 11:30:00,57.8,58.05,57.8,58.01,41558.177379983725,57.8,58.05,57.8,58.01,41558.1774
2022-11-08 12:00:00,58.01,58.11,57.97,58.06,27425.75264442636,58.01,58.11,57.97,58.06,27425.7526
2022-11-08 12:30:00,58.06,58.06,57.69,57.99,44684.7030105777,58.06,58.06,57.69,57.99,44684.703
2022-11-08 13:00:00,58.01,58.23,57.86,57.94,56172.7013832384,58.01,58.23,57.86,57.94,56172.7014
2022-11-08 13:30:00,57.96,58.18,57.71,57.76,57910.90317331164,57.96,58.18,57.71,57.76,57910.9032
2022-11-08 14:00:00,57.75,57.85,57.46,57.48,67701.38323840521,57.75,57.85,57.46,57.48,67701.3832
2022-11-08 14:30:00,57.48,57.95,57.48,57.73,34284.98779495525,57.48,57.95,57.48,57.73,34284.9878
2022-11-08 15:00:00,57.75,58.22,57.68,58.22,52672.90480065093,57.75,58.22,57.68,58.22,52672.9048
2022-11-08 15:30:00,58.22,58.42,58.04,58.06,242987.18470301057,58.22,58.42,58.04,58.06,242987.1847
2022-11-09 09:30:00,57.65,57.98,56.92,57.76,22784.78437754272,57.65,57.98,56.92,57.76,22784.7844
2022-11-09 10:00:00,57.66,58.36,57.66,57.96,43286.20829943043,57.66,58.36,57.66,57.96,43286.2083
2022-11-09 10:30:00,58.01,58.33,57.79,58.32,53995.11798209926,58.01,58.33,57.79,58.32,53995.118
2022-11-09 11:00:00,58.39,58.56,58.2,58.52,34217.86004882018,58.39,58.56,58.2,58.52,34217.86
2022-11-09 11:30:00,58.48,58.68,58.4,58.47,19484.33685923515,58.48,58.68,58.4,58.47,19484.3369
2022-11-09 12:00:00,58.45,58.46,58.14,58.25,26239.82912937348,58.45,58.46,58.14,58.25,26239.8291
2022-11-09 12:30:00,58.23,58.57,58.23,58.53,39454.84133441823,58.23,58.57,58.23,58.53,39454.8413
2022-11-09 13:00:00,58.51,58.71,58.43,58.53,23998.169243287222,58.51,58.71,58.43,58.53,23998.1692
2022-11-09 13:30:00,58.52,58.52,58.17,58.17,28697.111472742065,58.52,58.52,58.17,58.17,28697.1115
2022-11-09 14:00:00,58.16,58.2,57.76,57.91,41603.946297803086,58.16,58.2,57.76,57.91,41603.9463
2022-11-09 14:30:00,57.92,57.98,57.82,57.98,47681.04149715215,57.92,57.98,57.82,57.98,47681.0415
2022-11-09 15:00:00,57.98,58.22,57.93,57.96,43262.81529698942,57.98,58.22,57.93,57.96,43262.8153
2022-11-09 15:30:00,57.96,57.97,57.46,57.54,113379.78030919448,57.96,57.97,57.46,57.54,113379.7803
2022-11-10 09:30:00,59.47,59.65,58.48,58.74,19824.043938161107,59.47,59.65,58.48,58.74,19824.0439
2022-11-10 10:00:00,58.82,59.02,58.06,58.38,42725.79332790887,58.82,59.02,58.06,58.38,42725.7933
2022-11-10 10:30:00,58.36,58.51,58.07,58.14,12017.900732302684,58.36,58.51,58.07,58.14,12017.9007
2022-11-10 11:00:00,58.16,58.22,57.85,57.87,46393.40927583401,58.16,58.22,57.85,57.87,46393.4093
2022-11-10 11:30:00,57.83,58.07,57.72,58.05,24475.18307567128,57.83,58.07,57.72,58.05,24475.1831
2022-11-10 12:00:00,58.1,58.15,57.69,57.73,102045.3620829943,58.1,58.15,57.69,57.73,102045.3621
2022-11-10 12:30:00,57.69,57.69,57.16,57.16,13267.900732302684,57.69,57.69,57.16,57.16,13267.9007
2022-11-10 13:00:00,57.13,57.38,57.02,57.12,20780.10577705452,57.13,57.38,57.02,57.12,20780.1058
2022-11-10 13:30:00,57.13,57.43,56.99,57.34,23593.368592351504,57.13,57.43,56.99,57.34,23593.3686
2022-11-10 14:00:00,57.34,57.39,57.1,57.24,16073.026851098452,57.34,57.39,57.1,57.24,16073.0269
2022-11-10 14:30:00,57.21,57.65,57.18,57.58,15615.3376729048,57.21,57.65,57.18,57.58,15615.3377
2022-11-10 15:00:00,57.57,57.61,57.49,57.57,16111.67615947925,57.57,57.61,57.49,57.57,16111.6762
2022-11-10 15:30:00,57.58,57.59,57.21,57.31,112449.14564686736,57.58,57.59,57.21,57.31,112449.1456
2022-11-11 09:30:00,57.58,58.1,57.13,57.41,19899.3083807974,57.58,58.1,57.13,57.41,19899.3084
2022-11-11 10:00:00,57.25,57.41,56.94,57.28,42606.79414157852,57.25,57.41,56.94,57.28,42606.7941
2022-11-11 10:30:00,57.3,57.39,57.06,57.29,34613.506916192026,57.3,57.39,57.06,57.29,34613.5069
2022-11-11 11:00:00,57.23,57.31,56.93,56.98,62344.38567941416,57.23,57.31,56.93,56.98,62344.3857
2022-11-11 11:30:00,56.95,57.15,56.94,57.07,26922.29454841334,56.95,57.15,56.94,57.07,26922.2945
2022-11-11 12:00:00,57.06,57.26,56.99,57.25,17727.82750203417,57.06,57.26,56.99,57.25,17727.8275
2022-11-11 12:30:00,57.27,57.46,57.25,57.29,14158.86899918633,57.27,57.46,57.25,57.29,14158.869
2022-11-11 13:00:00,57.31,57.67,57.21,57.65,37500.0,57.31,57.67,57.21,57.65,37500.0
2022-11-11 13:30:00,57.68,57.69,57.32,57.51,18221.114727420667,57.68,57.69,57.32,57.51,18221.1147
2022-11-11 14:00:00,57.52,57.65,57.46,57.64,13476.40358014646,57.52,57.65,57.46,57.64,13476.4036
2022-11-11 14:30:00,57.59,57.78,57.59,57.78,14595.19934906428,57.59,57.78,57.59,57.78,14595.1993
2022-11-11 15:00:00,57.79,57.94,57.58,57.94,14180.227827502033,57.79,57.94,57.58,57.94,14180.2278
2022-11-11 15:30:00,57.93,58.06,57.71,57.84,91207.28234336858,57.93,58.06,57.71,57.84,91207.2823
2022-11-14 09:30:00,57.73,58.46,55.95,56.76,96173.71847030106,57.73,58.46,55.95,56.76,96173.7185
2022-11-14 10:00:00,56.78,57.29,56.51,56.6,33092.96175752644,56.78,57.29,56.51,56.6,33092.9618
2022-11-14 10:30:00,56.58,56.65,56.34,56.51,28738.81204231082,56.58,56.65,56.34,56.51,28738.812
2022-11-14 11:00:00,56.56,56.74,56.38,56.38,23153.9869812856,56.56,56.74,56.38,56.38,23153.987
2022-11-14 11:30:00,56.39,56.9,56.38,56.9,11270.34174125305,56.39,56.9,56.38,56.9,11270.3417
2022-11-14 12:00:00,56.84,56.92,56.56,56.57,8747.965825874695,56.84,56.92,56.56,56.57,8747.9658
2022-11-14 12:30:00,56.54,56.76,56.51,56.6,21791.090317331164,56.54,56.76,56.51,56.6,21791.0903
2022-11-14 13:00:00,56.6,56.69,56.58,56.61,24450.772986167616,56.6,56.69,56.58,56.61,24450.773
2022-11-14 13:30:00,56.6,56.79,56.59,56.69,46892.79902359642,56.6,56.79,56.59,56.69,46892.799
2022-11-14 14:00:00,56.68,56.7,56.45,56.51,14244.304312449143,56.68,56.7,56.45,56.51,14244.3043
2022-11-14 14:30:00,56.51,56.54,56.39,56.41,8560.821806346623,56.51,56.54,56.39,56.41,8560.8218
2022-11-14 15:00:00,56.46,56.48,56.04,56.24,31058.78763222132,56.46,56.48,56.04,56.24,31058.7876
2022-11-14 15:30:00,56.18,56.32,55.7,55.71,171262.2050447518,56.18,56.32,55.7,55.71,171262.205
2022-11-15 09:30:00,56.69,57.32,56.12,56.84,95625.50854353132,56.69,57.32,56.12,56.84,95625.5085
2022-11-15 10:00:00,56.84,57.65,56.67,57.29,155839.09682668836,56.84,57.65,56.67,57.29,155839.0968
2022-11-15 10:30:00,57.32,57.32,56.78,56.97,51918.22620016273,57.32,57.32,56.78,56.97,51918.2262
2022-11-15 11:00:00,56.93,57.18,56.9,57.05,33250.61025223759,56.93,57.18,56.9,57.05,33250.6103
2022-11-15 11:30:00,57.06,57.27,56.65,56.65,111568.34825061024,57.06,57.27,56.65,56.65,111568.3483
2022-11-15 12:00:00,56.67,56.74,56.41,56.61,28008.54353132628,56.67,56.74,56.41,56.61,28008.5435
2022-11-15 12:30:00,56.58,56.76,56.58,56.7,21295.768917819365,56.58,56.76,56.58,56.7,21295.7689
2022-11-15 13:00:00,56.71,56.83,56.26,56.27,17275.22375915378,56.71,56.83,56.26,56.27,17275.2238
2022-11-15 13:30:00,56.29,56.36,55.93,56.02,29205.655004068347,56.29,56.36,55.93,56.02,29205.655
2022-11-15 14:00:00,56.01,56.37,55.72,56.25,20475.9967453214,56.01,56.37,55.72,56.25,20475.9967
2022-11-15 14:30:00,56.33,56.36,56.1,56.2,20322.416598860866,56.33,56.36,56.1,56.2,20322.4166
2022-11-15 15:00:00,56.23,56.25,55.98,56.09,19203.620829943044,56.23,56.25,55.98,56.09,19203.6208
2022-11-15 15:30:00,56.08,56.19,55.97,55.97,122312.85598047193,56.08,56.19,55.97,55.97,122312.856
2022-11-16 09:30:00,55.66,55.96,54.76,54.77,39368.38893409276,55.66,55.96,54.76,54.77,39368.3889
2022-11-16 10:00:00,55.03,55.72,55.03,55.53,122709.51993490642,55.03,55.72,55.03,55.53,122709.5199
2022-11-16 10:30:00,55.49,55.81,55.38,55.48,70333.60455655004,55.49,55.81,55.38,55.48,70333.6046
2022-11-16 11:00:00,55.47,55.57,55.35,55.47,44183.27908868999,55.47,55.57,55.35,55.47,44183.2791
2022-11-16 11:30:00,55.51,55.74,55.3,55.54,12904.80065093572,55.51,55.74,55.3,55.54,12904.8007
2022-11-16 12:00:00,55.5,55.64,55.42,55.59,15907.241659886084,55.5,55.64,55.42,55.59,15907.2417
2022-11-16 12:30:00,55.69,56.1,55.64,56.05,206205.24816924328,55.69,56.1,55.64,56.05,206205.2482
2022-11-16 13:00:00,55.96,56.32,55.94,56.31,53461.14727420667,55.96,56.32,55.94,56.31,53461.1473
2022-11-16 13:30:00,56.33,56.33,55.79,55.84,14264.646053702196,56.33,56.33,55.79,55.84,14264.6461
2022-11-16 14:00:00,55.84,55.97,55.83,55.95,10335.638730675346,55.84,55.97,55.83,55.95,10335.6387
2022-11-16 14:30:00,55.91,56.06,55.82,56.06,18058.380797396258,55.91,56.06,55.82,56.06,18058.3808
2022-11-16 15:00:00,56.04,56.12,55.89,55.92,36616.15134255492,56.04,56.12,55.89,55.92,36616.1513
2022-11-16 15:30:00,55.95,56.26,55.71,56.07,113710.33360455654,55.95,56.26,55.71,56.07,113710.3336
2022-11-17 09:30:00,54.59,55.2,53.1,54.01,150371.23677786818,54.59,55.2,53.1,54.01,150371.2368
2022-11-17 10:00:00,54.05,54.8,54.05,54.8,250997.7624084621,54.05,54.8,54.05,54.8,250997.7624
2022-11-17 10:30:00,54.85,54.86,54.49,54.5,26211.3506916192,54.85,54.86,54.49,54.5,26211.3507
2022-11-17 11:00:00,54.5,54.65,54.3,54.65,29747.762408462164,54.5,54.65,54.3,54.65,29747.7624
2022-11-17 11:30:00,54.66,54.69,54.24,54.53,45367.16842961757,54.66,54.69,54.24,54.53,45367.1684
2022-11-17 12:00:00,54.62,54.69,54.51,54.6,24143.61269324654,54.62,54.69,54.51,54.6,24143.6127
2022-11-17 12:30:00,54.56,55.28,54.55,55.24,16657.85191212368,54.56,55.28,54.55,55.24,16657.8519
2022-11-17 13:00:00,55.3,55.63,55.25,55.57,15693.653376729048,55.3,55.63,55.25,55.57,15693.6534
2022-11-17 13:30:00,55.56,55.7,55.51,55.59,16798.20992676973,55.56,55.7,55.51,55.59,16798.2099
2022-11-17 14:00:00,55.61,55.7,55.24,55.3,45973.3523189585,55.61,55.7,55.24,55.3,45973.3523
2022-11-17 14:30:00,55.27,55.29,54.92,54.99,11430.024410089503,55.27,55.29,54.92,54.99,11430.0244
2022-11-17 15:00:00,54.99,54.99,54.66,54.77,20377.3393002441,54.99,54.99,54.66,54.77,20377.3393
2022-11-17 15:30:00,54.78,55.29,54.72,55.13,143646.25711960942,54.78,55.29,54.72,55.13,143646.2571
2022-11-18 09:30:00,55.86,56.61,55.66,56.54,54792.51423921887,55.86,56.61,55.66,56.54,54792.5142
2022-11-18 10:00:00,56.41,56.57,56.13,56.56,49136.49308380797,56.41,56.57,56.13,56.56,49136.4931
2022-11-18 10:30:00,56.58,57.11,56.5,56.61,61551.05777054516,56.58,57.11,56.5,56.61,61551.0578
2022-11-18 11:00:00,56.61,56.74,56.37,56.65,34391.781936533764,56.61,56.74,56.37,56.65,34391.7819
2022-11-18 11:30:00,56.61,56.65,56.08,56.17,40986.57445077298,56.61,56.65,56.08,56.17,40986.5745
2022-11-18 12:00:00,56.18,56.3,55.97,56.16,33255.695687550855,56.18,56.3,55.97,56.16,33255.6957
2022-11-18 12:30:00,56.16,56.16,55.8,56.04,21541.903986981284,56.16,56.16,55.8,56.04,21541.904
2022-11-18 13:00:00,56.02,56.38,55.9,56.19,32565.09357200976,56.02,56.38,55.9,56.19,32565.0936
2022-11-18 13:30:00,56.11,56.22,55.97,56.21,24315.500406834824,56.11,56.22,55.97,56.21,24315.5004
2022-11-18 14:00:00,56.24,57.06,56.17,56.79,53109.23515052888,56.24,57.06,56.17,56.79,53109.2352
2022-11-18 14:30:00,56.79,56.79,56.4,56.57,23748.982912937347,56.79,56.79,56.4,56.57,23748.9829
2022-11-18 15:00:00,56.57,56.75,56.49,56.63,19887.10333604557,56.57,56.75,56.49,56.63,19887.1033
2022-11-18 15:30:00,56.63,57.1,56.49,56.64,166606.99755899105,56.63,57.1,56.49,56.64,166606.9976
2022-11-21 09:30:00,56.83,57.44,56.12,56.33,18529.29210740439,56.83,57.44,56.12,56.33,18529.2921
2022-11-21 10:00:00,56.44,57.16,55.97,56.85,24395.850284784377,56.44,57.16,55.97,56.85,24395.8503
2022-11-21 10:30:00,56.81,56.94,56.54,56.86,50802.48169243287,56.81,56.94,56.54,56.86,50802.4817
2022-11-21 11:00:00,56.85,56.87,56.63,56.69,18821.19609438568,56.85,56.87,56.63,56.69,18821.1961
2022-11-21 11:30:00,56.64,56.89,56.54,56.83,27633.238405207485,56.64,56.89,56.54,56.83,27633.2384
2022-11-21 12:00:00,56.82,57.06,56.64,56.73,19929.82099267697,56.82,57.06,56.64,56.73,19929.821
2022-11-21 12:30:00,56.73,56.82,56.55,56.75,44493.49064279902,56.73,56.82,56.55,56.75,44493.4906
2022-11-21 13:00:00,56.8,56.89,56.69,56.89,70712.97803091945,56.8,56.89,56.69,56.89,70712.978
2022-11-21 13:30:00,56.89,57.01,56.72,56.82,55977.42066720911,56.89,57.01,56.72,56.82,55977.4207
2022-11-21 14:00:00,56.81,56.92,56.63,56.63,46438.16110659072,56.81,56.92,56.63,56.63,46438.1611
2022-11-21 14:30:00,56.63,56.73,56.5,56.55,30008.13669650122,56.63,56.73,56.5,56.55,30008.1367
2022-11-21 15:00:00,56.53,56.67,56.37,56.48,53947.314890154594,56.53,56.67,56.37,56.48,53947.3149
2022-11-21 15:30:00,56.53,56.93,56.25,56.49,150298.0065093572,56.53,56.93,56.25,56.49,150298.0065
2022-11-22 09:30:00,56.72,57.6,56.34,57.44,39499.59316517493,56.72,57.6,56.34,57.44,39499.5932
2022-11-22 10:00:00,57.43,58.68,57.32,58.18,74353.13262815296,57.43,58.68,57.32,58.18,74353.1326
2022-11-22 10:30:00,58.17,58.17,57.73,57.99,35452.60374288039,58.17,58.17,57.73,57.99,35452.6037
2022-11-22 11:00:00,58.02,58.09,57.94,58.0,31431.04149715216,58.02,58.09,57.94,58.0,31431.0415
2022-11-22 11:30:00,58.02,58.02,57.7,58.01,19958.299430431245,58.02,58.02,57.7,58.01,19958.2994
2022-11-22 12:00:00,58.01,58.03,57.66,57.73,33486.57445077298,58.01,58.03,57.66,57.73,33486.5745
2022-11-22 12:30:00,57.73,58.04,57.48,58.03,40087.46948738812,57.73,58.04,57.48,58.03,40087.4695
2022-11-22 13:00:00,58.03,58.13,57.83,57.9,18853.74288039056,58.03,58.13,57.83,57.9,18853.7429
2022-11-22 13:30:00,57.89,58.16,57.88,58.04,38741.86330349878,57.89,58.16,57.88,58.04,38741.8633
2022-11-22 14:00:00,58.05,58.16,57.95,58.06,35643.81611065907,58.05,58.16,57.95,58.06,35643.8161
2022-11-22 14:30:00,58.08,58.47,58.03,58.07,26269.3246541904,58.08,58.47,58.03,58.07,26269.3247
2022-11-22 15:00:00,58.07,58.25,58.04,58.17,25718.063466232707,58.07,58.25,58.04,58.17,25718.0635
2022-11-22 15:30:00,58.18,58.29,57.87,57.96,115726.20016273392,58.18,58.29,57.87,57.96,115726.2002
2022-11-23 09:30:00,57.95,58.58,56.62,58.17,12918.022782750202,57.95,58.58,56.62,58.17,12918.0228
2022-11-23 10:00:00,58.02,58.44,57.58,58.23,14951.179820992676,58.02,58.44,57.58,58.23,14951.1798
2022-11-23 10:30:00,58.37,58.7,58.31,58.61,14954.231082180631,58.37,58.7,58.31,58.61,14954.2311
2022-11-23 11:00:00,58.64,58.79,58.57,58.73,14616.558177379982,58.64,58.79,58.57,58.73,14616.5582
2022-11-23 11:30:00,58.69,58.89,58.16,58.42,29795.565500406832,58.69,58.89,58.16,58.42,29795.5655
2022-11-23 12:00:00,58.43,58.6,58.43,58.56,12141.985353946297,58.43,58.6,58.43,58.56,12141.9854
2022-11-23 12:30:00,58.56,58.58,58.2,58.34,16257.119609438569,58.56,58.58,58.2,58.34,16257.1196
2022-11-23 13:00:00,58.27,58.52,58.22,58.52,13447.925142392189,58.27,58.52,58.22,58.52,13447.9251
2022-11-23 13:30:00,58.54,58.76,58.54,58.65,13823.230268510984,58.54,58.76,58.54,58.65,13823.2303
2022-11-23 14:00:00,58.62,58.85,58.5,58.82,13737.794955248168,58.62,58.85,58.5,58.82,13737.795
2022-11-23 14:30:00,58.79,58.9,58.65,58.89,12302.685109845404,58.79,58.9,58.65,58.89,12302.6851
2022-11-23 15:00:00,58.84,59.11,58.82,58.94,39882.0179007323,58.84,59.11,58.82,58.94,39882.0179
2022-11-23 15:30:00,58.96,59.0,58.79,58.82,72291.49715215623,58.96,59.0,58.79,58.82,72291.4972
2022-11-25 09:30:00,58.85,60.21,58.0,59.23,40963.181448331976,58.85,60.21,58.0,59.23,40963.1814
2022-11-25 10:00:00,59.4,59.81,59.16,59.34,30727.21724979658,59.4,59.81,59.16,59.34,30727.2172
2022-11-25 10:30:00,59.37,59.5,59.29,59.4,22220.301057770543,59.37,59.5,59.29,59.4,22220.3011
2022-11-25 11:00:00,59.4,59.46,59.31,59.32,22897.68104149715,59.4,59.46,59.31,59.32,22897.681
2022-11-25 11:30:00,59.29,59.35,59.07,59.08,27302.685109845403,59.29,59.35,59.07,59.08,27302.6851
2022-11-25 12:00:00,59.08,59.14,58.94,59.05,34038.852725793324,59.08,59.14,58.94,59.05,34038.8527
2022-11-25 12:30:00,59.07,59.11,58.82,58.88,66714.80878763222,59.07,59.11,58.82,58.88,66714.8088
2022-11-28 09:30:00,58.43,59.1,58.03,58.39,46891.78193653376,58.43,59.1,58.03,58.39,46891.7819
2022-11-28 10:00:00,58.41,58.96,58.37,58.82,23049.227013832384,58.41,58.96,58.37,58.82,23049.227
2022-11-28 10:30:00,58.79,58.84,58.47,58.57,56507.323026851096,58.79,58.84,58.47,58.57,56507.323
2022-11-28 11:00:00,58.59,58.69,58.48,58.53,16288.649308380796,58.59,58.69,58.48,58.53,16288.6493
2022-11-28 11:30:00,58.53,58.92,58.37,58.8,40590.927583401135,58.53,58.92,58.37,58.8,40590.9276
2022-11-28 12:00:00,58.81,58.82,58.54,58.62,23495.728234336857,58.81,58.82,58.54,58.62,23495.7282
2022-11-28 12:30:00,58.63,58.82,58.53,58.58,16234.743694060213,58.63,58.82,58.53,58.58,16234.7437
2022-11-28 13:00:00,58.62,58.73,58.53,58.67,49316.517493897474,58.62,58.73,58.53,58.67,49316.5175
2022-11-28 13:30:00,58.65,58.65,58.46,58.53,14381.61106590724,58.65,58.65,58.46,58.53,14381.6111
2022-11-28 14:00:00,58.55,58.55,58.23,58.26,24019.528071602927,58.55,58.55,58.23,58.26,24019.5281
2022-11-28 14:30:00,58.29,58.34,58.13,58.2,14478.234336859234,58.29,58.34,58.13,58.2,14478.2343
2022-11-28 15:00:00,58.23,58.24,57.92,57.96,20244.10089503661,58.23,58.24,57.92,57.96,20244.1009
2022-11-28 15:30:00,57.93,58.02,57.6,57.93,111849.06427990236,57.93,58.02,57.6,57.93,111849.0643
2022-11-29 09:30:00,57.67,58.4,57.56,57.83,21768.71440195281,57.67,58.4,57.56,57.83,21768.7144
2022-11-29 10:00:00,57.85,58.0,57.63,57.99,13379.780309194466,57.85,58.0,57.63,57.99,13379.7803
2022-11-29 10:30:00,58.0,58.03,57.78,57.92,10891.985353946297,58.0,58.03,57.78,57.92,10891.9854
2022-11-29 11:00:00,57.91,58.0,57.43,57.55,10926.566314076485,57.91,58.0,57.43,57.55,10926.5663
2022-11-29 11:30:00,57.58,57.67,57.33,57.66,11025.223759153783,57.58,57.67,57.33,57.66,11025.2238
2022-11-29 12:00:00,57.61,57.74,57.6,57.7,10693.653376729048,57.61,57.74,57.6,57.7,10693.6534
2022-11-29 12:30:00,57.74,57.91,57.73,57.77,14332.790886899918,57.74,57.91,57.73,57.77,14332.7909
2022-11-29 13:00:00,57.75,57.85,57.64,57.64,17829.53620829943,57.75,57.85,57.64,57.64,17829.5362
2022-11-29 13:30:00,57.69,57.77,57.51,57.77,13331.977217249796,57.69,57.77,57.51,57.77,13331.9772
2022-11-29 14:00:00,57.83,57.9,57.76,57.78,8077.705451586656,57.83,57.9,57.76,57.78,8077.7055
2022-11-29 14:30:00,57.8,58.09,57.79,58.04,15288.852725793327,57.8,58.09,57.79,58.04,15288.8527
2022-11-29 15:00:00,58.06,58.12,57.98,58.06,15123.06753458096,58.06,58.12,57.98,58.06,15123.0675
2022-11-29 15:30:00,58.08,58.26,57.85,58.13,76306.95687550853,58.08,58.26,57.85,58.13,76306.9569
2022-11-30 09:30:00,58.32,58.65,57.85,58.1,9326.688364524003,58.32,58.65,57.85,58.1,9326.6884
2022-11-30 10:00:00,58.11,58.61,57.85,58.6,27734.947111472746,58.11,58.61,57.85,58.6,27734.9471
2022-11-30 10:30:00,58.6,59.12,58.59,58.93,49058.177379983725,58.6,59.12,58.59,58.93,49058.1774
2022-11-30 11:00:00,58.91,58.99,58.72,58.79,16881.61106590724,58.91,58.99,58.72,58.79,16881.6111
2022-11-30 11:30:00,58.79,58.85,58.53,58.72,5864.524003254678,58.79,58.85,58.53,58.72,5864.524
2022-11-30 12:00:00,58.69,58.69,58.44,58.51,6201.1798209926765,58.69,58.69,58.44,58.51,6201.1798
2022-11-30 12:30:00,58.49,58.75,58.43,58.75,9329.73962571196,58.49,58.75,58.43,58.75,9329.7396
2022-11-30 13:00:00,58.71,58.85,58.67,58.78,15906.224572823432,58.71,58.85,58.67,58.78,15906.2246
2022-11-30 13:30:00,58.82,59.51,58.82,59.51,5989.625711960944,58.82,59.51,58.82,59.51,5989.6257
2022-11-30 14:00:00,59.56,59.98,59.46,59.9,10299.023596419853,59.56,59.98,59.46,59.9,10299.0236
2022-11-30 14:30:00,59.87,59.87,59.37,59.65,14525.020341741252,59.87,59.87,59.37,59.65,14525.0203
2022-11-30 15:00:00,59.64,59.92,59.64,59.92,21213.384865744505,59.64,59.92,59.64,59.92,21213.3849
2022-11-30 15:30:00,59.89,60.25,59.62,59.96,197269.12123677784,59.89,60.25,59.62,59.96,197269.1212
2022-12-01 09:30:00,60.36,61.16,59.73,61.15,78716.43612693246,60.36,61.16,59.73,61.15,78716.4361
2022-12-01 10:00:00,61.04,61.12,60.71,60.83,26299.83726606997,61.04,61.12,60.71,60.83,26299.8373
2022-12-01 10:30:00,60.82,61.06,60.64,61.06,26986.37103336045,60.82,61.06,60.64,61.06,26986.371
2022-12-01 11:00:00,61.2,61.47,60.86,61.35,24976.60699755899,61.2,61.47,60.86,61.35,24976.607
2022-12-01 11:30:00,61.38,61.51,61.18,61.27,24235.15052888527,61.38,61.51,61.18,61.27,24235.1505
2022-12-01 12:00:00,61.23,61.56,61.09,61.56,22773.596419853537,61.23,61.56,61.09,61.56,22773.5964
2022-12-01 12:30:00,61.5,61.63,61.26,61.42,18498.779495524817,61.5,61.63,61.26,61.42,18498.7795
2022-12-01 13:00:00,61.47,61.53,61.16,61.17,26306.956875508546,61.47,61.53,61.16,61.17,26306.9569
2022-12-01 13:30:00,61.17,61.45,61.14,61.42,15347.843775427176,61.17,61.45,61.14,61.42,15347.8438
2022-12-01 14:00:00,61.45,61.51,61.3,61.45,14768.104149715216,61.45,61.51,61.3,61.45,14768.1041
2022-12-01 14:30:00,61.47,61.71,61.41,61.7,14120.219690805532,61.47,61.71,61.41,61.7,14120.2197
2022-12-01 15:00:00,61.69,61.79,61.56,61.74,22506.10252237592,61.69,61.79,61.56,61.74,22506.1025
2022-12-01 15:30:00,61.77,62.08,61.75,61.97,270496.3384865744,61.77,62.08,61.75,61.97,270496.3385
2022-12-02 09:30:00,61.36,61.36,60.37,60.5,35116.965012205044,61.36,61.36,60.37,60.5,35116.965
2022-12-02 10:00:00,60.48,60.55,60.11,60.18,19734.54027664768,60.48,60.55,60.11,60.18,19734.5403
2022-12-02 10:30:00,60.19,60.25,59.85,60.02,88746.94873881203,60.19,60.25,59.85,60.02,88746.9487
2022-12-02 11:00:00,60.02,60.05,59.57,59.6,46129.983726607,60.02,60.05,59.57,59.6,46129.9837
2022-12-02 11:30:00,59.6,59.87,59.46,59.55,48186.53376729048,59.6,59.87,59.46,59.55,48186.5338
2022-12-02 12:00:00,59.49,59.94,59.48,59.77,54526.0374288039,59.49,59.94,59.48,59.77,54526.0374
2022-12-02 12:30:00,59.78,60.01,59.73,59.73,36367.9820992677,59.78,60.01,59.73,59.73,36367.9821
2022-12-02 13:00:00,59.77,59.98,59.65,59.94,27346.41985353946,59.77,59.98,59.65,59.94,27346.4199
2022-12-02 13:30:00,59.94,60.11,59.83,60.03,24570.789259560617,59.94,60.11,59.83,60.03,24570.7893
2022-12-02 14:00:00,60.02,60.2,59.96,60.2,52470.50447518307,60.02,60.2,59.96,60.2,52470.5045
2022-12-02 14:30:00,60.15,60.43,60.15,60.35,30553.295362083,60.15,60.43,60.15,60.35,30553.2954
2022-12-02 15:00:00,60.34,60.48,60.04,60.09,30648.90154597233,60.34,60.48,60.04,60.09,30648.9015
2022-12-02 15:30:00,60.06,60.27,59.79,60.25,131817.5345809601,60.06,60.27,59.79,60.25,131817.5346
2022-12-05 09:30:00,59.9,60.16,59.66,59.95,28197.721724979656,59.9,60.16,59.66,59.95,28197.7217
2022-12-05 10:00:00,59.95,60.35,59.73,60.12,25807.567127746133,59.95,60.35,59.73,60.12,25807.5671
2022-12-05 10:30:00,60.11,60.21,59.91,59.93,12942.432872253865,60.11,60.21,59.91,59.93,12942.4329
2022-12-05 11:00:00,59.99,60.33,59.95,60.18,25349.87794955248,59.99,60.33,59.95,60.18,25349.8779
2022-12-05 11:30:00,60.2,60.54,59.96,60.18,125037.63222131814,60.2,60.54,59.96,60.18,125037.6322
2022-12-05 12:00:00,60.17,60.5,60.05,60.42,16348.657445077297,60.17,60.5,60.05,60.42,16348.6574
2022-12-05 12:30:00,60.43,60.47,59.99,60.09,21486.981285598045,60.43,60.47,59.99,60.09,21486.9813
2022-12-05 13:00:00,60.15,60.26,60.03,60.17,15094.589096826689,60.15,60.26,60.03,60.17,15094.5891
2022-12-05 13:30:00,60.24,60.28,60.16,60.17,15459.723352318955,60.24,60.28,60.16,60.17,15459.7234
2022-12-05 14:00:00,60.22,60.45,60.16,60.21,16781.93653376729,60.22,60.45,60.16,60.21,16781.9365
2022-12-05 14:30:00,60.21,60.43,60.12,60.17,21611.06590724166,60.21,60.43,60.12,60.17,21611.0659
2022-12-05 15:00:00,60.17,60.27,60.12,60.18,38745.931651749386,60.17,60.27,60.12,60.18,38745.9317
2022-12-05 15:30:00,60.18,60.24,59.98,59.99,104309.3978844589,60.18,60.24,59.98,59.99,104309.3979
2022-12-06 09:30:00,59.98,60.1,59.67,59.96,13418.429617575264,59.98,60.1,59.67,59.96,13418.4296
2022-12-06 10:00:00,59.96,60.06,59.48,59.86,24687.75427176566,59.96,60.06,59.48,59.86,24687.7543
2022-12-06 10:30:00,59.81,59.94,58.82,59.04,37776.6476810415,59.81,59.94,58.82,59.04,37776.6477
2022-12-06 11:00:00,59.04,59.29,58.98,59.13,30955.04475183076,59.04,59.29,58.98,59.13,30955.0448
2022-12-06 11:30:00,59.06,59.15,58.95,59.08,35551.26118795769,59.06,59.15,58.95,59.08,35551.2612
2022-12-06 12:00:00,59.01,59.07,58.84,58.99,32116.558177379982,59.01,59.07,58.84,58.99,32116.5582
2022-12-06 12:30:00,58.96,58.99,58.62,58.67,21116.76159479251,58.96,58.99,58.62,58.67,21116.7616
2022-12-06 13:00:00,58.64,58.71,58.18,58.33,42248.77949552482,58.64,58.71,58.18,58.33,42248.7795
2022-12-06 13:30:00,58.27,58.5,58.19,58.41,35128.15296989422,58.27,58.5,58.19,58.41,35128.153
2022-12-06 14:00:00,58.43,58.48,58.14,58.15,9239.21887713588,58.43,58.48,58.14,58.15,9239.2189
2022-12-06 14:30:00,58.22,58.24,58.05,58.13,19280.91944670464,58.22,58.24,58.05,58.13,19280.9194
2022-12-06 15:00:00,58.16,58.4,58.12,58.17,24540.27664768104,58.16,58.4,58.12,58.17,24540.2766
2022-12-06 15:30:00,58.15,58.46,58.07,58.4,122775.63059397884,58.15,58.46,58.07,58.4,122775.6306
2022-12-07 09:30:00,58.08,58.95,58.03,58.83,17620.016273393,58.08,58.95,58.03,58.83,17620.0163
2022-12-07 10:00:00,58.74,59.06,58.51,58.64,9887.103336045566,58.74,59.06,58.51,58.64,9887.1033
2022-12-07 10:30:00,58.74,58.91,58.71,58.89,7371.847030105777,58.74,58.91,58.71,58.89,7371.847
2022-12-07 11:00:00,58.89,59.05,58.47,58.51,10221.724979658258,58.89,59.05,58.47,58.51,10221.725
2022-12-07 11:30:00,58.47,58.68,58.38,58.56,10318.348250610252,58.47,58.68,58.38,58.56,10318.3483
2022-12-07 12:00:00,58.5,58.55,58.05,58.13,11209.316517493897,58.5,58.55,58.05,58.13,11209.3165
2022-12-07 12:30:00,58.17,58.2,58.0,58.0,9341.94467046379,58.17,58.2,58.0,58.0,9341.9447
2022-12-07 13:00:00,58.0,58.09,57.8,57.98,34568.75508543531,58.0,58.09,57.8,57.98,34568.7551
2022-12-07 13:30:00,57.98,58.18,57.89,58.01,26989.42229454841,57.98,58.18,57.89,58.01,26989.4223
2022-12-07 14:00:00,58.01,58.15,57.86,57.91,32075.87469487388,58.01,58.15,57.86,57.91,32075.8747
2022-12-07 14:30:00,57.94,58.16,57.94,58.01,14351.098454027664,57.94,58.16,57.94,58.01,14351.0985
2022-12-07 15:00:00,58.03,58.09,57.92,57.99,12752.237591537834,58.03,58.09,57.92,57.99,12752.2376
2022-12-07 15:30:00,58.01,58.07,57.88,58.01,84769.12123677786,58.01,58.07,57.88,58.01,84769.1212
2022-12-08 09:30:00,58.09,59.99,57.76,58.23,52540.6834825061,58.09,59.99,57.76,58.23,52540.6835
2022-12-08 10:00:00,58.31,58.52,57.98,58.15,55604.14971521562,58.31,58.52,57.98,58.15,55604.1497
2022-12-08 10:30:00,58.21,58.6,58.07,58.52,25013.22213181448,58.21,58.6,58.07,58.52,25013.2221
2022-12-08 11:00:00,58.45,58.5,58.17,58.23,23674.73555736371,58.45,58.5,58.17,58.23,23674.7356
2022-12-08 11:30:00,58.23,58.31,58.01,58.15,18350.28478437754,58.23,58.31,58.01,58.15,18350.2848
2022-12-08 12:00:00,58.16,58.26,57.86,57.92,14779.292107404392,58.16,58.26,57.86,57.92,14779.2921
2022-12-08 12:30:00,57.87,58.1,57.8,58.05,13909.68266883645,57.87,58.1,57.8,58.05,13909.6827
2022-12-08 13:00:00,58.1,58.29,58.04,58.29,12653.580146460536,58.1,58.29,58.04,58.29,12653.5801
2022-12-08 13:30:00,58.32,58.42,58.23,58.24,33929.007323026846,58.32,58.42,58.23,58.24,33929.0073
2022-12-08 14:00:00,58.24,58.53,58.04,58.38,31557.16029292107,58.24,58.53,58.04,58.38,31557.1603
2022-12-08 14:30:00,58.45,58.76,58.4,58.68,24478.23433685924,58.45,58.76,58.4,58.68,24478.2343
2022-12-08 15:00:00,58.68,59.12,58.62,59.01,48818.14483319772,58.68,59.12,58.62,59.01,48818.1448
2022-12-08 15:30:00,59.01,59.08,58.81,58.98,111198.12855980473,59.01,59.08,58.81,58.98,111198.1286
2022-12-09 09:30:00,58.78,59.52,56.78,59.23,26842.96175752644,58.78,59.52,56.78,59.23,26842.9618
2022-12-09 10:00:00,59.24,59.94,59.01,59.94,55156.63140764849,59.24,59.94,59.01,59.94,55156.6314
2022-12-09 10:30:00,59.94,60.19,59.85,60.19,66064.89015459723,59.94,60.19,59.85,60.19,66064.8902
2022-12-09 11:00:00,60.2,60.21,59.95,60.12,35819.772172497964,60.2,60.21,59.95,60.12,35819.7722
2022-12-09 11:30:00,60.12,60.49,60.01,60.46,33343.16517493897,60.12,60.49,60.01,60.46,33343.1652
2022-12-09 12:00:00,60.41,60.58,60.34,60.45,24227.01383238405,60.41,60.58,60.34,60.45,24227.0138
2022-12-09 12:30:00,60.48,60.67,60.45,60.57,51101.50528885272,60.48,60.67,60.45,60.57,51101.5053
2022-12-09 13:00:00,60.57,60.95,60.56,60.93,63049.22701383238,60.57,60.95,60.56,60.93,63049.227
2022-12-09 13:30:00,60.91,61.07,60.87,60.98,45536.0048820179,60.91,61.07,60.87,60.98,45536.0049
2022-12-09 14:00:00,60.97,61.0,60.8,60.96,62648.49471114727,60.97,61.0,60.8,60.96,62648.4947
2022-12-09 14:30:00,60.96,61.01,60.79,60.87,43567.94141578519,60.96,61.01,60.79,60.87,43567.9414
2022-12-09 15:00:00,60.87,60.88,60.62,60.83,45125.101708706265,60.87,60.88,60.62,60.83,45125.1017
2022-12-09 15:30:00,60.84,60.93,60.41,60.64,136838.89340927583,60.84,60.93,60.41,60.64,136838.8934
2022-12-12 09:30:00,60.75,61.76,59.87,60.09,36572.41659886086,60.75,61.76,59.87,60.09,36572.4166
2022-12-12 10:00:00,60.08,60.31,59.57,60.25,84529.08868999186,60.08,60.31,59.57,60.25,84529.0887
2022-12-12 10:30:00,60.26,60.3,59.78,59.83,26731.08218063466,60.26,60.3,59.78,59.83,26731.0822
2022-12-12 11:00:00,59.79,60.11,59.74,60.08,29520.95199349064,59.79,60.11,59.74,60.08,29520.952
2022-12-12 11:30:00,60.08,60.2,59.95,60.15,27235.557363710333,60.08,60.2,59.95,60.15,27235.5574
2022-12-12 12:00:00,60.15,60.15,59.71,59.78,16773.79983726607,60.15,60.15,59.71,59.78,16773.7998
2022-12-12 12:30:00,59.79,59.96,59.67,59.96,17057.567127746133,59.79,59.96,59.67,59.96,17057.5671
2022-12-12 13:00:00,59.96,60.1,59.88,59.99,22518.307567127744,59.96,60.1,59.88,59.99,22518.3076
2022-12-12 13:30:00,59.99,60.14,59.94,59.96,28971.72497965826,59.99,60.14,59.94,59.96,28971.725
2022-12-12 14:00:00,59.99,60.06,59.87,59.98,29243.28722538649,59.99,60.06,59.87,59.98,29243.2872
2022-12-12 14:30:00,59.96,60.09,59.82,60.04,30520.74857607811,59.96,60.09,59.82,60.04,30520.7486
2022-12-12 15:00:00,60.03,60.21,60.02,60.17,29931.85516680228,60.03,60.21,60.02,60.17,29931.8552
2022-12-12 15:30:00,60.18,60.24,59.94,60.09,127995.32139951178,60.18,60.24,59.94,60.09,127995.3214
2022-12-13 09:30:00,61.06,61.92,60.53,61.44,38786.61513425549,61.06,61.92,60.53,61.44,38786.6151
2022-12-13 10:00:00,61.43,61.43,60.57,60.69,35925.54922701383,61.43,61.43,60.57,60.69,35925.5492
2022-12-13 10:30:00,60.72,61.01,60.49,60.84,43427.583401139134,60.72,61.01,60.49,60.84,43427.5834
2022-12-13 11:00:00,60.97,61.16,60.66,60.9,13080.756712774612,60.97,61.16,60.66,60.9,13080.7567
2022-12-13 11:30:00,60.93,61.23,60.79,60.98,29108.0146460537,60.93,61.23,60.79,60.98,29108.0146
2022-12-13 12:00:00,60.99,61.02,60.11,60.34,31173.718470301057,60.99,61.02,60.11,60.34,31173.7185
2022-12-13 12:30:00,60.36,60.57,60.18,60.54,17436.94060211554,60.36,60.57,60.18,60.54,17436.9406
2022-12-13 13:00:00,60.56,61.0,60.47,61.0,18953.41741253051,60.56,61.0,60.47,61.0,18953.4174
2022-12-13 13:30:00,60.98,61.01,60.55,60.63,17682.058584214807,60.98,61.01,60.55,60.63,17682.0586
2022-12-13 14:00:00,60.63,60.69,60.42,60.51,29654.190398698127,60.63,60.69,60.42,60.51,29654.1904
2022-12-13 14:30:00,60.46,60.7,60.41,60.56,16230.6753458096,60.46,60.7,60.41,60.56,16230.6753
2022-12-13 15:00:00,60.57,60.77,60.22,60.72,33610.659072416594,60.57,60.77,60.22,60.72,33610.6591
2022-12-13 15:30:00,60.75,61.02,60.67,60.88,85736.37103336045,60.75,61.02,60.67,60.88,85736.371
2022-12-14 09:30:00,60.03,60.62,59.75,60.35,36254.06834825061,60.03,60.62,59.75,60.35,36254.0683
2022-12-14 10:00:00,60.3,60.47,60.08,60.08,16353.74288039056,60.3,60.47,60.08,60.08,16353.7429
2022-12-14 10:30:00,60.14,60.45,60.04,60.36,12927.176566314076,60.14,60.45,60.04,60.36,12927.1766
2022-12-14 11:00:00,60.41,60.51,60.02,60.27,54958.299430431245,60.41,60.51,60.02,60.27,54958.2994
2022-12-14 11:30:00,60.25,60.25,59.88,59.88,14938.974776240846,60.25,60.25,59.88,59.88,14938.9748
2022-12-14 12:00:00,59.87,59.92,59.68,59.76,22332.180634662327,59.87,59.92,59.68,59.76,22332.1806
2022-12-14 12:30:00,59.77,59.94,59.73,59.88,31852.11554109032,59.77,59.94,59.73,59.88,31852.1155
2022-12-14 13:00:00,59.93,60.09,59.86,59.88,29150.732302685108,59.93,60.09,59.86,59.88,29150.7323
2022-12-14 13:30:00,59.88,59.96,59.73,59.73,42856.99755899105,59.88,59.96,59.73,59.73,42856.9976
2022-12-14 14:00:00,59.7,59.7,59.16,59.25,89538.24247355573,59.7,59.7,59.16,59.25,89538.2425
2022-12-14 14:30:00,59.21,59.47,58.94,59.21,73474.36940602116,59.21,59.47,58.94,59.21,73474.3694
2022-12-14 15:00:00,59.21,59.84,59.15,59.23,47658.6655817738,59.21,59.84,59.15,59.23,47658.6656
2022-12-14 15:30:00,59.21,59.69,58.96,59.38,149554.51586655815,59.21,59.69,58.96,59.38,149554.5159
2022-12-15 09:30:00,58.51,59.11,58.5,58.82,21250.0,58.51,59.11,58.5,58.82,21250.0
2022-12-15 10:00:00,58.84,58.92,58.27,58.73,33492.6769731489,58.84,58.92,58.27,58.73,33492.677
2022-12-15 10:30:00,58.74,58.96,58.69,58.73,28291.293734743693,58.74,58.96,58.69,58.73,28291.2937
2022-12-15 11:00:00,58.76,58.8,58.19,58.33,22696.297803091944,58.76,58.8,58.19,58.33,22696.2978
2022-12-15 11:30:00,58.27,58.44,58.11,58.15,12521.358828315702,58.27,58.44,58.11,58.15,12521.3588
2022-12-15 12:00:00,58.09,58.25,57.88,57.99,25013.22213181448,58.09,58.25,57.88,57.99,25013.2221
2022-12-15 12:30:00,58.03,58.05,57.58,57.69,40940.80553295362,58.03,58.05,57.58,57.69,40940.8055
2022-12-15 13:00:00,57.68,57.78,57.56,57.68,9351.098454027664,57.68,57.78,57.56,57.68,9351.0985
2022-12-15 13:30:00,57.65,57.96,57.62,57.93,26124.89829129373,57.65,57.96,57.62,57.93,26124.8983
2022-12-15 14:00:00,57.9,57.98,57.67,57.72,24649.104963384863,57.9,57.98,57.67,57.72,24649.105
2022-12-15 14:30:00,57.71,57.74,57.42,57.6,24372.457282343366,57.71,57.74,57.42,57.6,24372.4573
2022-12-15 15:00:00,57.64,57.98,57.62,57.76,49433.48250610252,57.64,57.98,57.62,57.76,49433.4825
2022-12-15 15:30:00,57.77,57.9,57.06,57.06,290643.81611065904,57.77,57.9,57.06,57.06,290643.8161
2022-12-16 09:30:00,56.44,57.79,55.69,57.71,57840.724165988606,56.44,57.79,55.69,57.71,57840.7242
2022-12-16 10:00:00,57.79,57.8,57.2,57.29,57239.62571196094,57.79,57.8,57.2,57.29,57239.6257
2022-12-16 10:30:00,57.3,57.84,57.16,57.8,53110.252237591536,57.3,57.84,57.16,57.8,53110.2522
2022-12-16 11:00:00,57.85,58.32,57.76,58.05,212033.15703824247,57.85,58.32,57.76,58.05,212033.157
2022-12-16 11:30:00,58.09,58.21,57.94,58.07,24697.92514239219,58.09,58.21,57.94,58.07,24697.9251
2022-12-16 12:00:00,58.1,58.16,57.99,58.09,14410.089503661511,58.1,58.16,57.99,58.09,14410.0895
2022-12-16 12:30:00,58.09,58.14,57.72,57.76,20308.177379983725,58.09,58.14,57.72,57.76,20308.1774
2022-12-16 13:00:00,57.76,57.85,57.47,57.51,20591.944670463792,57.76,57.85,57.47,57.51,20591.9447
2022-12-16 13:30:00,57.48,57.54,57.28,57.41,40614.32058584214,57.48,57.54,57.28,57.41,40614.3206
2022-12-16 14:00:00,57.39,57.46,57.26,57.29,31779.902359641983,57.39,57.46,57.26,57.29,31779.9024
2022-12-16 14:30:00,57.27,57.4,57.14,57.38,18610.6590724166,57.27,57.4,57.14,57.38,18610.6591
2022-12-16 15:00:00,57.29,57.38,57.13,57.23,60131.20423108218,57.29,57.38,57.13,57.23,60131.2042
2022-12-16 15:30:00,57.23,57.42,56.98,57.04,208147.88445890968,57.23,57.42,56.98,57.04,208147.8845
2022-12-19 09:30:00,56.89,57.36,56.13,56.48,16595.80960130187,56.89,57.36,56.13,56.48,16595.8096
2022-12-19 10:00:00,56.56,57.2,56.56,57.15,10308.177379983726,56.56,57.2,56.56,57.15,10308.1774
2022-12-19 10:30:00,57.05,57.33,56.96,57.23,17962.774613506914,57.05,57.33,56.96,57.23,17962.7746
2022-12-19 11:00:00,57.21,57.21,56.83,57.01,8386.899918633035,57.21,57.21,56.83,57.01,8386.8999
2022-12-19 11:30:00,57.03,57.11,56.76,57.05,12795.972335231894,57.03,57.11,56.76,57.05,12795.9723
2022-12-19 12:00:00,57.06,57.18,56.98,57.03,19514.849471114725,57.06,57.18,56.98,57.03,19514.8495
2022-12-19 12:30:00,57.03,57.1,56.95,56.97,17478.641171684296,57.03,57.1,56.95,56.97,17478.6412
2022-12-19 13:00:00,56.96,57.08,56.89,57.08,15816.720911310009,56.96,57.08,56.89,57.08,15816.7209
2022-12-19 13:30:00,57.05,57.07,56.86,57.05,20194.26362896664,57.05,57.07,56.86,57.05,20194.2636
2022-12-19 14:00:00,57.04,57.06,56.9,56.99,18138.730675345807,57.04,57.06,56.9,56.99,18138.7307
2022-12-19 14:30:00,56.98,57.03,56.92,56.99,14223.962571196094,56.98,57.03,56.92,56.99,14223.9626
2022-12-19 15:00:00,56.99,57.12,56.94,57.01,34212.77461350692,56.99,57.12,56.94,57.01,34212.7746
2022-12-19 15:30:00,57.0,57.55,56.82,57.42,127966.84296175752,57.0,57.55,56.82,57.42,127966.843
2022-12-20 09:30:00,57.3,57.7,56.44,57.52,28715.41903986981,57.3,57.7,56.44,57.52,28715.419
2022-12-20 10:00:00,57.52,57.68,57.3,57.43,18316.720911310007,57.52,57.68,57.3,57.43,18316.7209
2022-12-20 10:30:00,57.32,57.55,57.18,57.44,23053.295362083,57.32,57.55,57.18,57.44,23053.2954
2022-12-20 11:00:00,57.44,57.67,57.29,57.54,37267.08706265256,57.44,57.67,57.29,57.54,37267.0871
2022-12-20 11:30:00,57.56,57.68,57.36,57.68,42438.97477624085,57.56,57.68,57.36,57.68,42438.9748
2022-12-20 12:00:00,57.7,57.79,57.55,57.56,20856.38730675346,57.7,57.79,57.55,57.56,20856.3873
2022-12-20 12:30:00,57.64,58.04,57.39,57.7,54424.328722538645,57.64,58.04,57.39,57.7,54424.3287
2022-12-20 13:00:00,57.73,57.77,57.4,57.67,24881.00081366965,57.73,57.77,57.4,57.67,24881.0008
2022-12-20 13:30:00,57.64,57.67,57.49,57.58,4959.316517493897,57.64,57.67,57.49,57.58,4959.3165
2022-12-20 14:00:00,57.52,57.69,57.47,57.52,12352.522375915378,57.52,57.69,57.47,57.52,12352.5224
2022-12-20 14:30:00,57.52,57.7,57.47,57.63,12858.014646053702,57.52,57.7,57.47,57.63,12858.0146
2022-12-20 15:00:00,57.55,57.77,57.48,57.74,12017.900732302684,57.55,57.77,57.48,57.74,12017.9007
2022-12-20 15:30:00,57.74,57.98,57.66,57.91,86780.91944670463,57.74,57.98,57.66,57.91,86780.9194
2022-12-21 09:30:00,58.33,58.85,58.23,58.81,28995.117982099266,58.33,58.85,58.23,58.81,28995.118
2022-12-21 10:00:00,58.82,59.14,58.78,59.08,20411.920260374285,58.82,59.14,58.78,59.08,20411.9203
2022-12-21 10:30:00,59.13,59.25,58.88,58.92,20849.26769731489,59.13,59.25,58.88,58.92,20849.2677
2022-12-21 11:00:00,58.96,58.99,58.77,58.95,18359.43856794141,58.96,58.99,58.77,58.95,18359.4386
2022-12-21 11:30:00,58.99,59.09,58.92,58.99,15933.685923515051,58.99,59.09,58.92,58.99,15933.6859
2022-12-21 12:00:00,58.98,59.0,58.48,58.8,26722.94548413344,58.98,59.0,58.48,58.8,26722.9455
2022-12-21 12:30:00,58.84,58.92,58.74,58.87,13324.857607811227,58.84,58.92,58.74,58.87,13324.8576
2022-12-21 13:00:00,58.87,59.03,58.82,58.89,20137.30675345809,58.87,59.03,58.82,58.89,20137.3068
2022-12-21 13:30:00,58.88,59.07,58.87,59.07,16595.80960130187,58.88,59.07,58.87,59.07,16595.8096
2022-12-21 14:00:00,59.05,59.15,58.95,58.96,83418.42961757525,59.05,59.15,58.95,58.96,83418.4296
2022-12-21 14:30:00,58.99,59.04,58.33,58.62,56095.40276647681,58.99,59.04,58.33,58.62,56095.4028
2022-12-21 15:00:00,58.62,58.85,58.56,58.68,25596.0130187144,58.62,58.85,58.56,58.68,25596.013
2022-12-21 15:30:00,58.68,59.0,58.66,58.74,111302.88852725792,58.68,59.0,58.66,58.74,111302.8885
2022-12-22 09:30:00,58.48,59.98,57.92,58.35,3447.9251423921887,58.48,59.98,57.92,58.35,3447.9251
2022-12-22 10:00:00,58.01,58.45,58.01,58.33,2514.239218877136,58.01,58.45,58.01,58.33,2514.2392
2022-12-22 10:30:00,58.33,58.33,58.08,58.21,5671.277461350692,58.33,58.33,58.08,58.21,5671.2775
2022-12-22 11:00:00,58.15,58.52,58.15,58.5,11950.772986167614,58.15,58.52,58.15,58.5,11950.773
2022-12-22 11:30:00,58.51,58.56,58.19,58.29,6653.783563873068,58.51,58.56,58.19,58.29,6653.7836
2022-12-22 12:00:00,58.32,58.58,58.31,58.35,64939.9918633035,58.32,58.58,58.31,58.35,64939.9919
2022-12-22 12:30:00,58.34,58.43,58.24,58.3,9389.747762408462,58.34,58.43,58.24,58.3,9389.7478
2022-12-22 13:00:00,58.28,58.41,58.25,58.3,22371.84703010577,58.28,58.41,58.25,58.3,22371.847
2022-12-22 13:30:00,58.33,58.33,57.99,58.1,29344.99593165175,58.33,58.33,57.99,58.1,29344.9959
2022-12-22 14:00:00,58.09,58.59,58.09,58.54,25841.131000813668,58.09,58.59,58.09,58.54,25841.131
2022-12-22 14:30:00,58.56,58.75,58.56,58.75,40393.61269324654,58.56,58.75,58.56,58.75,40393.6127
2022-12-22 15:00:00,58.71,59.02,58.59,59.01,11837.87632221318,58.71,59.02,58.59,59.01,11837.8763
2022-12-22 15:30:00,59.01,59.01,58.5,58.69,99863.71033360455,59.01,59.01,58.5,58.69,99863.7103
2022-12-23 09:30:00,58.61,58.92,58.3,58.3,7600.691619202603,58.61,58.92,58.3,58.3,7600.6916
2022-12-23 10:00:00,58.41,58.65,58.32,58.6,19415.17493897477,58.41,58.65,58.32,58.6,19415.1749
2022-12-23 10:30:00,58.61,58.75,58.31,58.31,15473.962571196094,58.61,58.75,58.31,58.31,15473.9626
2022-12-23 11:00:00,58.31,58.57,58.19,58.57,6088.283157038242,58.31,58.57,58.19,58.57,6088.2832
2022-12-23 11:30:00,58.5,58.58,58.39,58.45,5734.33685923515,58.5,58.58,58.39,58.45,5734.3369
2022-12-23 12:00:00,58.5,58.67,58.42,58.57,5703.824247355573,58.5,58.67,58.42,58.57,5703.8242
2022-12-23 12:30:00,58.65,58.65,58.31,58.54,7737.9983726607,58.65,58.65,58.31,58.54,7737.9984
2022-12-23 13:00:00,58.51,58.61,58.43,58.47,10944.87388120423,58.51,58.61,58.43,58.47,10944.8739
2022-12-23 13:30:00,58.55,58.62,58.5,58.55,15556.34662327095,58.55,58.62,58.5,58.55,15556.3466
2022-12-23 14:00:00,58.54,58.67,58.51,58.57,11954.841334418226,58.54,58.67,58.51,58.57,11954.8413
2022-12-23 14:30:00,58.6,58.62,58.44,58.54,24233.116354759964,58.6,58.62,58.44,58.54,24233.1164
2022-12-23 15:00:00,58.54,58.6,58.46,58.51,20203.41741253051,58.54,58.6,58.46,58.51,20203.4174
2022-12-23 15:30:00,58.54,59.0,58.45,58.87,115132.22131814485,58.54,59.0,58.45,58.87,115132.2213
2022-12-27 09:30:00,58.87,58.87,58.0,58.2,9958.299430431243,58.87,58.87,58.0,58.2,9958.2994
2022-12-27 10:00:00,58.22,58.73,58.22,58.28,4852.522375915378,58.22,58.73,58.22,58.28,4852.5224
2022-12-27 10:30:00,58.3,58.45,58.11,58.11,7999.389747762408,58.3,58.45,58.11,58.11,7999.3897
2022-12-27 11:00:00,58.11,58.32,57.99,58.17,10166.80227827502,58.11,58.32,57.99,58.17,10166.8023
2022-12-27 11:30:00,58.15,58.3,58.09,58.24,5717.046379170057,58.15,58.3,58.09,58.24,5717.0464
2022-12-27 12:00:00,58.21,58.52,58.21,58.3,4034.784377542717,58.21,58.52,58.21,58.3,4034.7844
2022-12-27 12:30:00,58.3,58.36,58.12,58.34,10617.371847030105,58.3,58.36,58.12,58.34,10617.3718
2022-12-27 13:00:00,58.34,58.52,58.33,58.35,5007.119609438568,58.34,58.52,58.33,58.35,5007.1196
2022-12-27 13:30:00,58.34,58.35,58.16,58.21,12675.956061838891,58.34,58.35,58.16,58.21,12675.9561
2022-12-27 14:00:00,58.24,58.24,58.05,58.06,7564.076484947111,58.24,58.24,58.05,58.06,7564.0765
2022-12-27 14:30:00,58.06,58.3,58.06,58.3,11045.565500406834,58.06,58.3,58.06,58.3,11045.5655
2022-12-27 15:00:00,58.29,58.44,58.28,58.33,12192.839707078923,58.29,58.44,58.28,58.33,12192.8397
2022-12-27 15:30:00,58.36,58.55,58.14,58.25,71093.3685923515,58.36,58.55,58.14,58.25,71093.3686
2022-12-28 09:30:00,58.25,59.64,57.55,58.2,23018.71440195281,58.25,59.64,57.55,58.2,23018.7144
2022-12-28 10:00:00,58.43,58.43,58.07,58.07,8916.80227827502,58.43,58.43,58.07,58.07,8916.8023
2022-12-28 10:30:00,58.05,58.06,57.81,57.81,8284.174125305126,58.05,58.06,57.81,57.81,8284.1741
2022-12-28 11:00:00,57.84,57.91,57.66,57.73,13238.40520748576,57.84,57.91,57.66,57.73,13238.4052
2022-12-28 11:30:00,57.76,57.76,57.44,57.44,10149.511798209924,57.76,57.76,57.44,57.44,10149.5118
2022-12-28 12:00:00,57.43,57.54,57.36,57.49,8584.214808787632,57.43,57.54,57.36,57.49,8584.2148
2022-12-28 12:30:00,57.51,57.63,57.47,57.6,13100.08136696501,57.51,57.63,57.47,57.6,13100.0814
2022-12-28 13:00:00,57.62,57.69,57.57,57.6,28328.92595606184,57.62,57.69,57.57,57.6,28328.926
2022-12-28 13:30:00,57.61,57.64,57.46,57.48,21159.47925142392,57.61,57.64,57.46,57.48,21159.4793
2022-12-28 14:00:00,57.49,57.55,57.36,57.41,13676.769731489014,57.49,57.55,57.36,57.41,13676.7697
2022-12-28 14:30:00,57.39,57.59,57.36,57.5,23547.59967453214,57.39,57.59,57.36,57.5,23547.5997
2022-12-28 15:00:00,57.51,57.51,57.32,57.4,17988.201790073228,57.51,57.51,57.32,57.4,17988.2018
2022-12-28 15:30:00,57.41,57.58,57.35,57.41,63610.659072416594,57.41,57.58,57.35,57.41,63610.6591
2022-12-29 09:30:00,58.0,58.69,57.65,58.32,18262.81529698942,58.0,58.69,57.65,58.32,18262.8153
2022-12-29 10:00:00,58.35,58.47,57.99,58.06,37475.58991049634,58.35,58.47,57.99,58.06,37475.5899
2022-12-29 10:30:00,58.06,58.31,57.99,58.23,41961.96094385679,58.06,58.31,57.99,58.23,41961.9609
2022-12-29 11:00:00,58.27,58.27,57.97,58.0,6857.20097640358,58.27,58.27,57.97,58.0,6857.201
2022-12-29 11:30:00,57.95,58.17,57.95,58.09,29117.168429617574,57.95,58.17,57.95,58.09,29117.1684
2022-12-29 12:00:00,58.08,58.14,57.92,57.99,14233.116354759966,58.08,58.14,57.92,57.99,14233.1164
2022-12-29 12:30:00,57.99,58.07,57.85,58.06,5055.93978844589,57.99,58.07,57.85,58.06,5055.9398
2022-12-29 13:00:00,58.08,58.17,57.99,58.12,13101.098454027664,58.08,58.17,57.99,58.12,13101.0985
2022-12-29 13:30:00,58.16,58.17,57.98,58.11,7644.426362896664,58.16,58.17,57.98,58.11,7644.4264
2022-12-29 14:00:00,58.11,58.13,58.03,58.03,6725.996745321399,58.11,58.13,58.03,58.03,6725.9967
2022-12-29 14:30:00,58.03,58.09,57.99,58.01,5042.717656631407,58.03,58.09,57.99,58.01,5042.7177
2022-12-29 15:00:00,58.03,58.21,58.02,58.05,27070.789259560617,58.03,58.21,58.02,58.05,27070.7893
2022-12-29 15:30:00,58.05,58.21,58.01,58.14,83720.50447518307,58.05,58.21,58.01,58.14,83720.5045
2022-12-30 09:30:00,57.35,57.97,57.26,57.67,19953.21399511798,57.35,57.97,57.26,57.67,19953.214
2022-12-30 10:00:00,57.66,57.71,57.52,57.62,30638.730675345807,57.66,57.71,57.52,57.62,30638.7307
2022-12-30 10:30:00,57.59,57.74,57.48,57.55,20836.045565500404,57.59,57.74,57.48,57.55,20836.0456
2022-12-30 11:00:00,57.54,57.65,57.38,57.38,11372.050447518306,57.54,57.65,57.38,57.38,11372.0504
2022-12-30 11:30:00,57.38,57.73,57.35,57.64,14025.630593978844,57.38,57.73,57.35,57.64,14025.6306
2022-12-30 12:00:00,57.66,57.7,57.57,57.62,12611.87957689178,57.66,57.7,57.57,57.62,12611.8796
2022-12-30 12:30:00,57.62,57.87,57.61,57.86,18329.94304312449,57.62,57.87,57.61,57.86,18329.943
2022-12-30 13:00:00,57.92,57.98,57.69,57.74,21885.67941415785,57.92,57.98,57.69,57.74,21885.6794
2022-12-30 13:30:00,57.74,58.14,57.72,58.02,69091.74125305125,57.74,58.14,57.72,58.02,69091.7413
2022-12-30 14:00:00,58.04,58.08,57.85,57.94,46210.33360455655,58.04,58.08,57.85,57.94,46210.3336
2022-12-30 14:30:00,57.93,58.09,57.9,57.99,27701.383238405208,57.93,58.09,57.9,57.99,27701.3832
2022-12-30 15:00:00,58.05,58.54,58.05,58.4,23586.248982912937,58.05,58.54,58.05,58.4,23586.249
2022-12-30 15:30:00,58.42,58.81,58.4,58.8,95626.52563059395,58.42,58.81,58.4,58.8,95626.5256
2023-01-03 09:30:00,59.25,60.46,59.25,59.95,54873.88120423108,59.25,60.46,59.25,59.95,54873.8812
2023-01-03 10:00:00,59.97,60.09,58.83,59.14,93468.26688364524,59.97,60.09,58.83,59.14,93468.2669
2023-01-03 10:30:00,59.14,59.47,59.08,59.33,28007.52644426363,59.14,59.47,59.08,59.33,28007.5264
2023-01-03 11:00:00,59.33,59.47,58.51,58.76,27964.80878763222,59.33,59.47,58.51,58.76,27964.8088
2023-01-03 11:30:00,58.75,58.82,58.43,58.65,21391.375101708705,58.75,58.82,58.43,58.65,21391.3751
2023-01-03 12:00:00,58.66,58.88,58.54,58.67,22853.94629780309,58.66,58.88,58.54,58.67,22853.9463
2023-01-03 12:30:00,58.7,58.8,58.46,58.64,23845.60618388934,58.7,58.8,58.46,58.64,23845.6062
2023-01-03 13:00:00,58.6,58.82,58.54,58.82,21945.68755085436,58.6,58.82,58.54,58.82,21945.6876
2023-01-03 13:30:00,58.83,59.03,58.82,58.94,24750.81366965012,58.83,59.03,58.82,58.94,24750.8137
2023-01-03 14:00:00,58.95,59.01,58.43,58.47,18054.312449145647,58.95,59.01,58.43,58.47,18054.3124
2023-01-03 14:30:00,58.44,58.61,58.26,58.52,13235.353946297802,58.44,58.61,58.26,58.52,13235.3539
2023-01-03 15:00:00,58.54,58.73,58.53,58.59,18917.81936533768,58.54,58.73,58.53,58.59,18917.8194
2023-01-03 15:30:00,58.59,58.74,58.47,58.54,105339.70707892596,58.59,58.74,58.47,58.54,105339.7071
2023-01-04 09:30:00,59.55,59.87,58.58,59.68,19093.77542717657,59.55,59.87,58.58,59.68,19093.7754
2023-01-04 10:00:00,59.82,59.97,59.16,59.71,20963.181448331976,59.82,59.97,59.16,59.71,20963.1814
2023-01-04 10:30:00,59.74,60.22,59.6,60.22,7693.246541903986,59.74,60.22,59.6,60.22,7693.2465
2023-01-04 11:00:00,60.22,60.36,60.1,60.31,14138.527257933278,60.22,60.36,60.1,60.31,14138.5273
2023-01-04 11:30:00,60.33,60.95,60.31,60.92,30114.930838079737,60.33,60.95,60.31,60.92,30114.9308
2023-01-04 12:00:00,60.95,61.07,60.87,60.88,43043.12449145647,60.95,61.07,60.87,60.88,43043.1245
2023-01-04 12:30:00,60.9,61.02,60.79,60.83,28871.03336045565,60.9,61.02,60.79,60.83,28871.0334
2023-01-04 13:00:00,60.81,60.97,60.79,60.87,34724.36940602116,60.81,60.97,60.79,60.87,34724.3694
2023-01-04 13:30:00,60.85,60.93,60.72,60.76,28522.172497965825,60.85,60.93,60.72,60.76,28522.1725
2023-01-04 14:00:00,60.7,60.82,60.17,60.29,28818.14483319772,60.7,60.82,60.17,60.29,28818.1448
2023-01-04 14:30:00,60.33,60.55,60.29,60.41,17264.035801464604,60.33,60.55,60.29,60.41,17264.0358
2023-01-04 15:00:00,60.42,60.67,60.41,60.46,25384.458909682668,60.42,60.67,60.41,60.46,25384.4589
2023-01-04 15:30:00,60.42,60.55,60.23,60.29,94185.3132628153,60.42,60.55,60.23,60.29,94185.3133
2023-01-05 09:30:00,60.31,60.62,59.66,60.28,13565.907241659885,60.31,60.62,59.66,60.28,13565.9072
2023-01-05 10:00:00,60.43,60.97,60.41,60.86,24689.78844589097,60.43,60.97,60.41,60.86,24689.7884
2023-01-05 10:30:00,60.86,61.11,60.47,60.96,33408.25874694873,60.86,61.11,60.47,60.96,33408.2587
2023-01-05 11:00:00,60.96,61.06,60.7,60.77,30759.76403580146,60.96,61.06,60.7,60.77,30759.764
2023-01-05 11:30:00,60.73,60.92,60.67,60.71,10713.995117982098,60.73,60.92,60.67,60.71,10713.9951
2023-01-05 12:00:00,60.83,61.16,60.83,60.97,15890.968266883645,60.83,61.16,60.83,60.97,15890.9683
2023-01-05 12:30:00,61.01,61.05,60.88,60.96,32133.84865744508,61.01,61.05,60.88,60.96,32133.8487
2023-01-05 13:00:00,60.96,61.16,60.76,60.96,93916.80227827502,60.96,61.16,60.76,60.96,93916.8023
2023-01-05 13:30:00,60.96,61.01,60.76,60.99,53660.49633848657,60.96,61.01,60.76,60.99,53660.4963
2023-01-05 14:00:00,60.99,61.12,60.91,61.01,29593.16517493897,60.99,61.12,60.91,61.01,29593.1652
2023-01-05 14:30:00,61.02,61.52,61.02,61.45,24037.83563873068,61.02,61.52,61.02,61.45,24037.8356
2023-01-05 15:00:00,61.4,61.44,60.88,60.97,15629.576891781937,61.4,61.44,60.88,60.97,15629.5769
2023-01-05 15:30:00,60.99,61.2,60.94,61.13,75282.75020341741,60.99,61.2,60.94,61.13,75282.7502
2023-01-06 09:30:00,61.9,63.64,61.75,63.26,146013.01871440196,61.9,63.64,61.75,63.26,146013.0187
2023-01-06 10:00:00,63.31,63.62,63.18,63.52,39066.31407648495,63.31,63.62,63.18,63.52,39066.3141
2023-01-06 10:30:00,63.53,64.14,63.52,63.87,28525.22375915378,63.53,64.14,63.52,63.87,28525.2238
2023-01-06 11:00:00,63.83,63.93,63.52,63.72,20905.20748576078,63.83,63.93,63.52,63.72,20905.2075
2023-01-06 11:30:00,63.69,63.69,63.39,63.47,18622.86411716843,63.69,63.69,63.39,63.47,18622.8641
2023-01-06 12:00:00,63.48,63.54,63.37,63.45,24153.783563873065,63.48,63.54,63.37,63.45,24153.7836
2023-01-06 12:30:00,63.5,63.53,63.11,63.41,23153.9869812856,63.5,63.53,63.11,63.41,23153.987
2023-01-06 13:00:00,63.48,63.79,63.41,63.71,30413.954434499592,63.48,63.79,63.41,63.71,30413.9544
2023-01-06 13:30:00,63.74,63.91,63.48,63.48,21396.46053702197,63.74,63.91,63.48,63.48,21396.4605
2023-01-06 14:00:00,63.55,63.69,63.39,63.48,24082.587469487386,63.55,63.69,63.39,63.48,24082.5875
2023-01-06 14:30:00,63.53,63.85,63.49,63.85,32371.84703010577,63.53,63.85,63.49,63.85,32371.847
2023-01-06 15:00:00,63.81,64.06,63.81,63.91,40358.0146460537,63.81,64.06,63.81,63.91,40358.0146
2023-01-06 15:30:00,63.95,64.25,63.92,64.08,141956.8755085435,63.95,64.25,63.92,64.08,141956.8755
2023-01-09 09:30:00,63.89,64.85,63.89,64.6,23557.770545158663,63.89,64.85,63.89,64.6,23557.7705
2023-01-09 10:00:00,64.59,64.65,64.1,64.17,27789.869812855977,64.59,64.65,64.1,64.17,27789.8698
2023-01-09 10:30:00,64.17,64.46,64.11,64.2,27423.718470301057,64.17,64.46,64.11,64.2,27423.7185
2023-01-09 11:00:00,64.21,64.24,63.51,63.51,20332.587469487386,64.21,64.24,63.51,63.51,20332.5875
2023-01-09 11:30:00,63.47,63.82,63.43,63.76,20630.593978844587,63.47,63.82,63.43,63.76,20630.594
2023-01-09 12:00:00,63.75,63.75,63.43,63.49,20646.867371847027,63.75,63.75,63.43,63.49,20646.8674
2023-01-09 12:30:00,63.52,63.57,63.33,63.47,12603.74288039056,63.52,63.57,63.33,63.47,12603.7429
2023-01-09 13:00:00,63.39,63.48,62.96,63.08,12127.74613506916,63.39,63.48,62.96,63.08,12127.7461
2023-01-09 13:30:00,63.02,63.02,62.53,62.57,17676.973148901547,63.02,63.02,62.53,62.57,17676.9731
2023-01-09 14:00:00,62.61,62.74,62.36,62.36,19155.81773799837,62.61,62.74,62.36,62.36,19155.8177
2023-01-09 14:30:00,62.37,62.66,62.19,62.64,34533.15703824247,62.37,62.66,62.19,62.64,34533.157
2023-01-09 15:00:00,62.64,62.97,62.64,62.97,17547.80309194467,62.64,62.97,62.64,62.97,17547.8031
2023-01-09 15:30:00,62.94,63.17,62.71,62.71,75431.24491456468,62.94,63.17,62.71,62.71,75431.2449
2023-01-10 09:30:00,62.89,62.9,62.15,62.45,32443.04312449145,62.89,62.9,62.15,62.45,32443.0431
2023-01-10 10:00:00,62.46,63.31,62.42,63.15,20414.971521562245,62.46,63.31,62.42,63.15,20414.9715
2023-01-10 10:30:00,63.21,63.21,62.69,63.05,12557.973962571195,63.21,63.21,62.69,63.05,12557.974
2023-01-10 11:00:00,63.11,63.32,62.87,62.91,12493.897477624085,63.11,63.32,62.87,62.91,12493.8975
2023-01-10 11:30:00,62.92,63.16,62.91,63.0,15369.20260374288,62.92,63.16,62.91,63.0,15369.2026
2023-01-10 12:00:00,63.03,63.03,62.76,62.92,9885.06916192026,63.03,63.03,62.76,62.92,9885.0692
2023-01-10 12:30:00,62.95,63.06,62.91,63.03,9113.100081366963,62.95,63.06,62.91,63.03,9113.1001
2023-01-10 13:00:00,63.06,63.14,63.01,63.08,10716.029292107403,63.06,63.14,63.01,63.08,10716.0293
2023-01-10 13:30:00,63.09,63.2,62.94,63.09,17918.022782750202,63.09,63.2,62.94,63.09,17918.0228
2023-01-10 14:00:00,63.1,63.39,63.06,63.39,16668.022782750202,63.1,63.39,63.06,63.39,16668.0228
2023-01-10 14:30:00,63.39,63.43,63.3,63.38,20687.55085435313,63.39,63.43,63.3,63.38,20687.5509
2023-01-10 15:00:00,63.36,63.5,63.27,63.4,46713.79170056956,63.36,63.5,63.27,63.4,46713.7917
2023-01-10 15:30:00,63.39,63.56,63.29,63.48,77413.54759967452,63.39,63.56,63.29,63.48,77413.5476
2023-01-11 09:30:00,63.95,64.2,63.53,63.91,27578.31570382425,63.95,64.2,63.53,63.91,27578.3157
2023-01-11 10:00:00,64.01,64.01,63.83,63.91,28039.056143205857,64.01,64.01,63.83,63.91,28039.0561
2023-01-11 10:30:00,63.91,63.92,63.68,63.81,14021.562245728232,63.91,63.92,63.68,63.81,14021.5622
2023-01-11 11:00:00,63.82,64.3,63.73,63.89,28377.74613506916,63.82,64.3,63.73,63.89,28377.7461
2023-01-11 11:30:00,63.88,64.01,63.81,63.87,21403.580146460536,63.88,64.01,63.81,63.87,21403.5801
2023-01-11 12:00:00,63.91,63.97,63.85,63.88,14729.454841334418,63.91,63.97,63.85,63.88,14729.4548
2023-01-11 12:30:00,63.88,63.96,63.83,63.92,10117.982099267696,63.88,63.96,63.83,63.92,10117.9821
2023-01-11 13:00:00,63.92,64.22,63.86,64.18,16227.624084621642,63.92,64.22,63.86,64.18,16227.6241
2023-01-11 13:30:00,64.19,64.49,64.15,64.47,10191.212367778682,64.19,64.49,64.15,64.47,10191.2124
2023-01-11 14:00:00,64.48,64.56,64.36,64.53,12945.484133441822,64.48,64.56,64.36,64.53,12945.4841
2023-01-11 14:30:00,64.53,64.54,64.06,64.06,17971.928397070787,64.53,64.54,64.06,64.06,17971.9284
2023-01-11 15:00:00,64.05,64.12,64.0,64.03,16268.307567127746,64.05,64.12,64.0,64.03,16268.3076
2023-01-11 15:30:00,64.0,64.26,63.94,64.18,71300.85435313263,64.0,64.26,63.94,64.18,71300.8544
2023-01-12 09:30:00,64.56,64.79,64.06,64.33,24905.41090317331,64.56,64.79,64.06,64.33,24905.4109
2023-01-12 10:00:00,64.27,64.88,64.21,64.53,18024.816924328723,64.27,64.88,64.21,64.53,18024.8169
2023-01-12 10:30:00,64.58,64.65,64.27,64.42,12143.00244100895,64.58,64.65,64.27,64.42,12143.0024
2023-01-12 11:00:00,64.38,64.62,64.3,64.59,18736.77786818552,64.38,64.62,64.3,64.59,18736.7779
2023-01-12 11:30:00,64.59,64.79,64.47,64.55,6348.657445077299,64.59,64.79,64.47,64.55,6348.6574
2023-01-12 12:00:00,64.67,64.76,64.61,64.71,25181.04149715216,64.67,64.76,64.61,64.71,25181.0415
2023-01-12 12:30:00,64.7,64.85,64.64,64.81,14877.949552481692,64.7,64.85,64.64,64.81,14877.9496
2023-01-12 13:00:00,64.85,65.02,64.64,64.67,31017.08706265256,64.85,65.02,64.64,64.67,31017.0871
2023-01-12 13:30:00,64.63,65.07,64.5,64.95,12980.06509357201,64.63,65.07,64.5,64.95,12980.0651
2023-01-12 14:00:00,64.98,65.03,64.76,64.89,12124.694873881204,64.98,65.03,64.76,64.89,12124.6949
2023-01-12 14:30:00,64.89,65.18,64.86,64.99,16227.624084621642,64.89,65.18,64.86,64.99,16227.6241
2023-01-12 15:00:00,65.03,65.1,64.93,65.01,12148.087876322212,65.03,65.1,64.93,65.01,12148.0879
2023-01-12 15:30:00,65.02,65.33,64.79,65.27,88748.98291293734,65.02,65.33,64.79,65.27,88748.9829
2023-01-13 09:30:00,64.7,65.27,64.61,65.0,25035.59804719284,64.7,65.27,64.61,65.0,25035.598
2023-01-13 10:00:00,65.06,65.37,65.03,65.33,27802.07485760781,65.06,65.37,65.03,65.33,27802.0749
2023-01-13 10:30:00,65.33,65.45,65.17,65.34,11680.227827502033,65.33,65.45,65.17,65.34,11680.2278
2023-01-13 11:00:00,65.34,65.54,65.28,65.41,59827.09519934906,65.34,65.54,65.28,65.41,59827.0952
2023-01-13 11:30:00,65.45,65.52,65.24,65.48,32924.12530512612,65.45,65.52,65.24,65.48,32924.1253
2023-01-13 12:00:00,65.52,65.52,65.34,65.4,9969.487388120422,65.52,65.52,65.34,65.4,9969.4874
2023-01-13 12:30:00,65.37,65.46,65.24,65.46,13101.098454027664,65.37,65.46,65.24,65.46,13101.0985
2023-01-13 13:00:00,65.41,65.57,65.38,65.55,16252.034174125303,65.41,65.57,65.38,65.55,16252.0342
2023-01-13 13:30:00,65.55,65.84,65.55,65.79,15201.383238405206,65.55,65.84,65.55,65.79,15201.3832
2023-01-13 14:00:00,65.82,65.84,65.69,65.8,17992.27013832384,65.82,65.84,65.69,65.8,17992.2701
2023-01-13 14:30:00,65.8,65.94,65.71,65.94,45196.29780309194,65.8,65.94,65.71,65.94,45196.2978
2023-01-13 15:00:00,65.97,66.04,65.88,65.94,16775.834011391373,65.97,66.04,65.88,65.94,16775.834
2023-01-13 15:30:00,65.95,66.07,65.76,65.89,139198.53539462978,65.95,66.07,65.76,65.89,139198.5354
2023-01-17 09:30:00,65.91,65.91,65.29,65.33,24157.851912123675,65.91,65.91,65.29,65.33,24157.8519
2023-01-17 10:00:00,65.35,65.83,65.25,65.35,127315.90724165988,65.35,65.83,65.25,65.35,127315.9072
2023-01-17 10:30:00,65.33,65.37,64.99,65.16,13983.930024410089,65.33,65.37,64.99,65.16,13983.93
2023-01-17 11:00:00,65.16,65.53,65.15,65.53,16123.881204231082,65.16,65.53,65.15,65.53,16123.8812
2023-01-17 11:30:00,65.53,65.54,65.37,65.46,8962.571196094385,65.53,65.54,65.37,65.46,8962.5712
2023-01-17 12:00:00,65.46,65.5,65.2,65.25,16104.556550040685,65.46,65.5,65.2,65.25,16104.5566
2023-01-17 12:30:00,65.26,65.29,65.18,65.25,18411.310008136694,65.26,65.29,65.18,65.25,18411.31
2023-01-17 13:00:00,65.29,65.33,65.22,65.25,9576.891781936532,65.29,65.33,65.22,65.25,9576.8918
2023-01-17 13:30:00,65.27,65.38,65.23,65.23,10081.366965012205,65.27,65.38,65.23,65.23,10081.367
2023-01-17 14:00:00,65.24,65.3,65.0,65.01,52379.983726607,65.24,65.3,65.0,65.01,52379.9837
2023-01-17 14:30:00,65.01,65.25,64.98,65.02,24544.34499593165,65.01,65.25,64.98,65.02,24544.345
2023-01-17 15:00:00,65.03,65.19,65.0,65.05,24427.379983726605,65.03,65.19,65.0,65.05,24427.38
2023-01-17 15:30:00,65.03,65.19,64.71,64.93,245046.786004882,65.03,65.19,64.71,64.93,245046.786
2023-01-18 09:30:00,65.12,65.25,64.63,65.08,13899.511798209924,65.12,65.25,64.63,65.08,13899.5118
2023-01-18 10:00:00,65.22,65.28,65.01,65.06,7214.198535394629,65.22,65.28,65.01,65.06,7214.1985
2023-01-18 10:30:00,65.02,65.05,64.76,64.89,8996.13506916192,65.02,65.05,64.76,64.89,8996.1351
2023-01-18 11:00:00,64.89,65.03,64.74,64.9,18204.841334418223,64.89,65.03,64.74,64.9,18204.8413
2023-01-18 11:30:00,64.88,64.91,64.77,64.91,18711.3506916192,64.88,64.91,64.77,64.91,18711.3507
2023-01-18 12:00:00,64.97,64.97,64.79,64.82,11990.439381611066,64.97,64.97,64.79,64.82,11990.4394
2023-01-18 12:30:00,64.85,64.91,64.81,64.88,23712.36777868185,64.85,64.91,64.81,64.88,23712.3678
2023-01-18 13:00:00,64.92,65.06,64.84,65.06,15782.13995117982,64.92,65.06,64.84,65.06,15782.14
2023-01-18 13:30:00,65.06,65.38,64.85,64.85,19730.47192839707,65.06,65.38,64.85,64.85,19730.4719
2023-01-18 14:00:00,64.89,64.95,64.73,64.81,32126.729048006506,64.89,64.95,64.73,64.81,32126.729
2023-01-18 14:30:00,64.81,64.86,64.64,64.66,12143.00244100895,64.81,64.86,64.64,64.66,12143.0024
2023-01-18 15:00:00,64.65,64.73,64.6,64.72,31217.453213995115,64.65,64.73,64.6,64.72,31217.4532
2023-01-18 15:30:00,64.73,64.8,64.37,64.39,129347.03010577704,64.73,64.8,64.37,64.39,129347.0301
2023-01-19 09:30:00,63.91,64.6,63.71,64.59,215605.16680227825,63.91,64.6,63.71,64.59,215605.1668
2023-01-19 10:00:00,64.6,64.82,64.38,64.67,16942.636289666396,64.6,64.82,64.38,64.67,16942.6363
2023-01-19 10:30:00,64.67,65.03,64.56,64.67,19510.781122864115,64.67,65.03,64.56,64.67,19510.7811
2023-01-19 11:00:00,64.66,64.77,64.58,64.65,13420.46379170057,64.66,64.77,64.58,64.65,13420.4638
2023-01-19 11:30:00,64.65,65.01,64.65,64.89,6900.93572009764,64.65,65.01,64.65,64.89,6900.9357
2023-01-19 12:00:00,64.94,65.19,64.94,65.13,15356.997558991048,64.94,65.19,64.94,65.13,15356.9976
2023-01-19 12:30:00,65.14,65.14,64.84,64.84,30656.0211554109,65.14,65.14,64.84,64.84,30656.0212
2023-01-19 13:00:00,64.91,64.91,64.55,64.63,9378.559804719283,64.91,64.91,64.55,64.63,9378.5598
2023-01-19 13:30:00,64.64,64.7,64.32,64.34,8382.831570382425,64.64,64.7,64.32,64.34,8382.8316
2023-01-19 14:00:00,64.37,64.55,64.2,64.53,10323.433685923514,64.37,64.55,64.2,64.53,10323.4337
2023-01-19 14:30:00,64.48,64.98,64.48,64.94,18663.54759967453,64.48,64.98,64.48,64.94,18663.5476
2023-01-19 15:00:00,64.93,65.1,64.9,65.04,20707.892595606183,64.93,65.1,64.9,65.04,20707.8926
2023-01-19 15:30:00,65.05,65.12,64.86,64.98,81040.48006509356,65.05,65.12,64.86,64.98,81040.4801
2023-01-20 09:30:00,67.02,69.0,67.02,68.31,350607.20097640355,67.02,69.0,67.02,68.31,350607.201
2023-01-20 10:00:00,68.34,68.66,67.66,68.11,144234.1334418226,68.34,68.66,67.66,68.11,144234.1334
2023-01-20 10:30:00,68.11,68.12,67.49,67.82,62990.23596419853,68.11,68.12,67.49,67.82,62990.236
2023-01-20 11:00:00,67.82,68.6,67.82,68.58,116067.9414157852,67.82,68.6,67.82,68.58,116067.9414
2023-01-20 11:30:00,68.58,69.15,68.52,68.79,180011.18795768917,68.58,69.15,68.52,68.79,180011.188
2023-01-20 12:00:00,68.82,68.96,68.78,68.81,57947.51830756712,68.82,68.96,68.78,68.81,57947.5183
2023-01-20 12:30:00,68.8,69.8,68.8,69.37,100028.47843775428,68.8,69.8,68.8,69.37,100028.4784
2023-01-20 13:00:00,69.32,69.57,69.03,69.09,37818.34825061025,69.32,69.57,69.03,69.09,37818.3483
2023-01-20 13:30:00,69.11,69.32,68.79,68.85,59849.47111472741,69.11,69.32,68.79,68.85,59849.4711
2023-01-20 14:00:00,68.83,69.02,68.48,68.52,73317.73799837266,68.83,69.02,68.48,68.52,73317.738
2023-01-20 14:30:00,68.5,68.79,68.29,68.66,71194.06021155411,68.5,68.79,68.29,68.66,71194.0602
2023-01-20 15:00:00,68.7,68.84,68.5,68.5,113625.91537835638,68.7,68.84,68.5,68.5,113625.9154
2023-01-20 15:30:00,68.48,68.92,68.43,68.84,303963.58828315703,68.48,68.92,68.43,68.84,303963.5883
2023-01-23 09:30:00,68.72,69.17,68.54,68.8,114329.73962571195,68.72,69.17,68.54,68.8,114329.7396
2023-01-23 10:00:00,68.9,69.25,68.78,68.88,20294.95524816924,68.9,69.25,68.78,68.88,20294.9552
2023-01-23 10:30:00,68.88,68.88,68.65,68.84,45698.73881204231,68.88,68.88,68.65,68.84,45698.7388
2023-01-23 11:00:00,68.84,69.03,68.75,68.91,17466.436126932465,68.84,69.03,68.75,68.91,17466.4361
2023-01-23 11:30:00,68.91,69.13,68.85,69.05,23242.47355573637,68.91,69.13,68.85,69.05,23242.4736
2023-01-23 12:00:00,69.08,69.08,68.74,68.83,94993.89747762408,69.08,69.08,68.74,68.83,94993.8975
2023-01-23 12:30:00,68.88,68.93,68.72,68.78,47964.80878763222,68.88,68.93,68.72,68.78,47964.8088
2023-01-23 13:00:00,68.78,68.83,68.54,68.57,12346.419853539464,68.78,68.83,68.54,68.57,12346.4199
2023-01-23 13:30:00,68.57,68.68,68.52,68.55,20050.85435313263,68.57,68.68,68.52,68.55,20050.8544
2023-01-23 14:00:00,68.52,68.58,68.45,68.48,16533.767290480064,68.52,68.58,68.45,68.48,16533.7673
2023-01-23 14:30:00,68.52,68.66,68.37,68.63,106340.52074857608,68.52,68.66,68.37,68.63,106340.5207
2023-01-23 15:00:00,68.65,68.96,68.46,68.9,24815.907241659883,68.65,68.96,68.46,68.9,24815.9072
2023-01-23 15:30:00,68.9,69.41,68.89,69.33,102455.24816924328,68.9,69.41,68.89,69.33,102455.2482
2023-01-24 09:30:00,69.4,69.44,68.61,69.31,12686.12693246542,69.4,69.44,68.61,69.31,12686.1269
2023-01-24 10:00:00,69.29,69.38,69.08,69.15,6819.5687550854345,69.29,69.38,69.08,69.15,6819.5688
2023-01-24 10:30:00,69.15,69.2,68.82,68.96,7399.308380797396,69.15,69.2,68.82,68.96,7399.3084
2023-01-24 11:00:00,69.05,69.12,68.62,68.84,35971.3181448332,69.05,69.12,68.62,68.84,35971.3181
2023-01-24 11:30:00,68.93,68.93,68.31,68.52,51739.21887713588,68.93,68.93,68.31,68.52,51739.2189
2023-01-24 12:00:00,68.59,68.75,68.45,68.63,28209.926769731486,68.59,68.75,68.45,68.63,28209.9268
2023-01-24 12:30:00,68.64,68.75,68.56,68.69,40500.40683482506,68.64,68.75,68.56,68.69,40500.4068
2023-01-24 13:00:00,68.7,68.88,68.56,68.61,20017.29048006509,68.7,68.88,68.56,68.61,20017.2905
2023-01-24 13:30:00,68.63,68.73,68.49,68.54,23045.158665581774,68.63,68.73,68.49,68.54,23045.1587
2023-01-24 14:00:00,68.53,68.54,68.44,68.48,19338.89340927583,68.53,68.54,68.44,68.48,19338.8934
2023-01-24 14:30:00,68.52,68.94,68.5,68.94,33125.50854353132,68.52,68.94,68.5,68.94,33125.5085
2023-01-24 15:00:00,68.94,68.94,68.42,68.45,71854.14971521562,68.94,68.94,68.42,68.45,71854.1497
2023-01-24 15:30:00,68.45,68.69,68.38,68.63,69227.01383238405,68.45,68.69,68.38,68.63,69227.0138
2023-01-25 09:30:00,67.84,68.44,67.84,68.28,24030.716029292107,67.84,68.44,67.84,68.28,24030.716
2023-01-25 10:00:00,68.23,68.45,68.07,68.07,17994.304312449145,68.23,68.45,68.07,68.07,17994.3043
2023-01-25 10:30:00,68.07,68.3,68.01,68.3,10941.822620016274,68.07,68.3,68.01,68.3,10941.8226
2023-01-25 11:00:00,68.28,68.45,68.2,68.31,19982.709519934902,68.28,68.45,68.2,68.31,19982.7095
2023-01-25 11:30:00,68.29,68.38,68.2,68.33,28509.967453213994,68.29,68.38,68.2,68.33,28509.9675
2023-01-25 12:00:00,68.3,68.45,68.27,68.35,23220.097640358013,68.3,68.45,68.27,68.35,23220.0976
2023-01-25 12:30:00,68.36,68.64,68.35,68.55,8394.019528071602,68.36,68.64,68.35,68.55,8394.0195
2023-01-25 13:00:00,68.56,68.84,68.54,68.79,10733.319772172496,68.56,68.84,68.54,68.79,10733.3198
2023-01-25 13:30:00,68.8,68.94,68.77,68.93,63288.242473555736,68.8,68.94,68.77,68.93,63288.2425
2023-01-25 14:00:00,68.96,69.16,68.86,69.07,69239.21887713588,68.96,69.16,68.86,69.07,69239.2189
2023-01-25 14:30:00,69.15,69.16,69.04,69.09,23279.088689991862,69.15,69.16,69.04,69.09,23279.0887
2023-01-25 15:00:00,69.1,69.16,68.97,69.02,68313.66965012204,69.1,69.16,68.97,69.02,68313.6697
2023-01-25 15:30:00,69.02,69.09,68.81,68.91,180619.4060211554,69.02,69.09,68.81,68.91,180619.406
2023-01-26 09:30:00,69.17,69.41,68.62,69.05,17163.344182262,69.17,69.41,68.62,69.05,17163.3442
2023-01-26 10:00:00,69.01,69.21,68.94,69.03,19230.065093572008,69.01,69.21,68.94,69.03,19230.0651
2023-01-26 10:30:00,69.01,69.12,68.63,68.67,20200.36615134256,69.01,69.12,68.63,68.67,20200.3662
2023-01-26 11:00:00,68.72,68.97,68.72,68.82,25409.886086248986,68.72,68.97,68.72,68.82,25409.8861
2023-01-26 11:30:00,68.79,68.95,68.77,68.83,97548.82017900732,68.79,68.95,68.77,68.83,97548.8202
2023-01-26 12:00:00,68.88,69.1,68.79,68.97,8618.795768917818,68.88,69.1,68.79,68.97,8618.7958
2023-01-26 12:30:00,68.93,69.23,68.92,69.1,11860.252237591538,68.93,69.23,68.92,69.1,11860.2522
2023-01-26 13:00:00,69.16,69.16,69.01,69.07,5413.954434499593,69.16,69.16,69.01,69.07,5413.9544
2023-01-26 13:30:00,69.08,69.34,69.05,69.15,24354.149715215623,69.08,69.34,69.05,69.15,24354.1497
2023-01-26 14:00:00,69.13,69.21,69.05,69.15,5720.097640358014,69.13,69.21,69.05,69.15,5720.0976
2023-01-26 14:30:00,69.11,69.17,68.9,68.98,15120.016273393,69.11,69.17,68.9,68.98,15120.0163
2023-01-26 15:00:00,68.97,69.37,68.93,69.06,24984.74369406021,68.97,69.37,68.93,69.06,24984.7437
2023-01-26 15:30:00,69.05,69.13,68.81,69.01,113828.31570382424,69.05,69.13,68.81,69.01,113828.3157
2023-01-27 09:30:00,68.6,69.14,68.6,68.94,37110.45565500407,68.6,69.14,68.6,68.94,37110.4557
2023-01-27 10:00:00,69.05,69.21,68.88,69.21,9637.917005695686,69.05,69.21,68.88,69.21,9637.917
2023-01-27 10:30:00,69.21,69.22,68.75,68.89,9444.6704637917,69.21,69.22,68.75,68.89,9444.6705
2023-01-27 11:00:00,68.96,68.97,68.77,68.95,5925.549227013832,68.96,68.97,68.77,68.95,5925.5492
2023-01-27 11:30:00,68.97,69.2,68.96,69.04,6281.5296989422295,68.97,69.2,68.96,69.04,6281.5297
2023-01-27 12:00:00,69.02,69.18,69.01,69.13,7187.754271765662,69.02,69.18,69.01,69.13,7187.7543
2023-01-27 12:30:00,69.16,69.4,69.14,69.37,58050.24410089503,69.16,69.4,69.14,69.37,58050.2441
2023-01-27 13:00:00,69.42,69.42,69.13,69.27,18530.309194467045,69.42,69.42,69.13,69.27,18530.3092
2023-01-27 13:30:00,69.27,69.45,69.25,69.31,12821.399511798209,69.27,69.45,69.25,69.31,12821.3995
2023-01-27 14:00:00,69.32,69.35,69.24,69.29,9010.374288039056,69.32,69.35,69.24,69.29,9010.3743
2023-01-27 14:30:00,69.31,69.35,69.2,69.3,5788.242473555736,69.31,69.35,69.2,69.3,5788.2425
2023-01-27 15:00:00,69.29,69.3,69.11,69.12,20561.43205858421,69.29,69.3,69.11,69.12,20561.4321
2023-01-27 15:30:00,69.13,69.17,68.98,69.05,154084.62164361269,69.13,69.17,68.98,69.05,154084.6216
2023-01-30 09:30:00,68.72,69.05,68.58,68.81,25411.920260374285,68.72,69.05,68.58,68.81,25411.9203
2023-01-30 10:00:00,68.79,69.18,68.79,68.93,11074.043938161109,68.79,69.18,68.79,68.93,11074.0439
2023-01-30 10:30:00,69.03,69.14,68.74,68.93,19092.75834011392,69.03,69.14,68.74,68.93,19092.7583
2023-01-30 11:00:00,68.93,69.09,68.77,68.78,8652.359641985353,68.93,69.09,68.77,68.78,8652.3596
2023-01-30 11:30:00,68.8,68.93,68.73,68.84,23099.06427990236,68.8,68.93,68.73,68.84,23099.0643
2023-01-30 12:00:00,68.8,68.89,68.69,68.77,13925.956061838891,68.8,68.89,68.69,68.77,13925.9561
2023-01-30 12:30:00,68.82,68.96,68.75,68.82,27963.791700569567,68.82,68.96,68.75,68.82,27963.7917
2023-01-30 13:00:00,68.85,68.94,68.79,68.87,5693.653376729048,68.85,68.94,68.79,68.87,5693.6534
2023-01-30 13:30:00,68.86,68.88,68.74,68.77,39992.88039056143,68.86,68.88,68.74,68.77,39992.8804
2023-01-30 14:00:00,68.77,68.81,68.67,68.76,6749.389747762408,68.77,68.81,68.67,68.76,6749.3897
2023-01-30 14:30:00,68.72,68.77,68.5,68.63,22504.06834825061,68.72,68.77,68.5,68.63,22504.0683
2023-01-30 15:00:00,68.64,68.7,68.59,68.61,12178.60048820179,68.64,68.7,68.59,68.61,12178.6005
2023-01-30 15:30:00,68.6,68.69,68.45,68.59,80499.3897477624,68.6,68.69,68.45,68.59,80499.3897
2023-01-31 09:30:00,68.5,68.75,68.29,68.69,9104.963384865743,68.5,68.75,68.29,68.69,9104.9634
2023-01-31 10:00:00,68.69,68.99,68.49,68.75,29319.568755085435,68.69,68.99,68.49,68.75,29319.5688
2023-01-31 10:30:00,68.79,69.18,68.65,69.07,57710.537021969074,68.79,69.18,68.65,69.07,57710.537
2023-01-31 11:00:00,69.08,69.18,68.96,69.15,15020.34174125305,69.08,69.18,68.96,69.15,15020.3417
2023-01-31 11:30:00,69.15,69.38,69.09,69.34,10783.157038242472,69.15,69.38,69.09,69.34,10783.157
2023-01-31 12:00:00,69.34,69.45,69.27,69.31,55625.50854353132,69.34,69.45,69.27,69.31,55625.5085
2023-01-31 12:30:00,69.29,69.39,69.22,69.27,19752.847843775427,69.29,69.39,69.22,69.27,19752.8478
2023-01-31 13:00:00,69.21,69.34,69.15,69.22,18618.79576891782,69.21,69.34,69.15,69.22,18618.7958
2023-01-31 13:30:00,69.24,69.29,69.16,69.23,27372.86411716843,69.24,69.29,69.16,69.23,27372.8641
2023-01-31 14:00:00,69.21,69.39,69.17,69.35,37562.0423108218,69.21,69.39,69.17,69.35,37562.0423
2023-01-31 14:30:00,69.35,69.43,69.22,69.37,38791.70056956876,69.35,69.43,69.22,69.37,38791.7006
2023-01-31 15:00:00,69.4,69.4,69.13,69.13,21731.08218063466,69.4,69.4,69.13,69.13,21731.0822
2023-01-31 15:30:00,69.16,69.62,69.05,69.61,100887.91700569568,69.16,69.62,69.05,69.61,100887.917
2023-02-01 09:30:00,69.28,69.78,69.19,69.63,79701.9934906428,69.28,69.78,69.19,69.63,79701.9935
2023-02-01 10:00:00,69.58,70.24,69.58,70.09,34794.54841334418,69.58,70.24,69.58,70.09,34794.5484
2023-02-01 10:30:00,70.09,70.14,69.82,69.87,24149.71521562245,70.09,70.14,69.82,69.87,24149.7152
2023-02-01 11:00:00,69.88,70.1,69.88,70.06,31808.38079739625,69.88,70.1,69.88,70.06,31808.3808
2023-02-01 11:30:00,70.06,70.1,69.89,70.0,19890.154597233523,70.06,70.1,69.89,70.0,19890.1546
2023-02-01 12:00:00,70.05,70.1,69.68,69.84,49242.27013832384,70.05,70.1,69.68,69.84,49242.2701
2023-02-01 12:30:00,69.89,69.89,69.66,69.71,17945.484133441823,69.89,69.89,69.66,69.71,17945.4841
2023-02-01 13:00:00,69.7,69.9,69.7,69.77,15939.788445890968,69.7,69.9,69.7,69.77,15939.7884
2023-02-01 13:30:00,69.77,69.82,69.48,69.71,24088.689991863303,69.77,69.82,69.48,69.71,24088.69
2023-02-01 14:00:00,69.66,69.94,69.45,69.72,29276.851098454023,69.66,69.94,69.45,69.72,29276.8511
2023-02-01 14:30:00,69.67,70.0,69.36,69.85,39101.91212367779,69.67,70.0,69.36,69.85,39101.9121
2023-02-01 15:00:00,69.83,70.11,69.77,69.97,36287.63222131814,69.83,70.11,69.77,69.97,36287.6322
2023-02-01 15:30:00,69.97,70.39,69.62,69.75,278698.1285598047,69.97,70.39,69.62,69.75,278698.1286
2023-02-02 09:30:00,70.12,70.19,69.91,69.95,22831.570382424736,70.12,70.19,69.91,69.95,22831.5704
2023-02-02 10:00:00,69.81,70.61,69.68,70.49,31375.101708706265,69.81,70.61,69.68,70.49,31375.1017
2023-02-02 10:30:00,70.45,70.88,70.44,70.67,19776.240846216435,70.45,70.88,70.44,70.67,19776.2408
2023-02-02 11:00:00,70.64,70.64,70.23,70.39,12292.514239218875,70.64,70.64,70.23,70.39,12292.5142
2023-02-02 11:30:00,70.33,70.46,70.31,70.31,9298.20992676973,70.33,70.46,70.31,70.31,9298.2099
2023-02-02 12:00:00,70.25,70.43,70.11,70.21,64022.57933279088,70.25,70.43,70.11,70.21,64022.5793
2023-02-02 12:30:00,70.14,70.29,69.96,70.16,61018.10414971521,70.14,70.29,69.96,70.16,61018.1041
2023-02-02 13:00:00,70.12,70.2,69.86,69.94,24024.61350691619,70.12,70.2,69.86,69.94,24024.6135
2023-02-02 13:30:00,69.97,70.09,69.78,70.06,32078.92595606184,69.97,70.09,69.78,70.06,32078.926
2023-02-02 14:00:00,70.08,70.08,69.61,69.83,92970.91131000812,70.08,70.08,69.61,69.83,92970.9113
2023-02-02 14:30:00,69.86,69.95,69.7,69.85,34799.633848657446,69.86,69.95,69.7,69.85,34799.6338
2023-02-02 15:00:00,69.82,70.3,69.76,70.15,36436.12693246542,69.82,70.3,69.76,70.15,36436.1269
2023-02-02 15:30:00,70.21,70.54,70.11,70.48,109690.8055329536,70.21,70.54,70.11,70.48,109690.8055
2023-02-03 09:30:00,69.94,70.97,69.87,69.87,11440.195280716029,69.94,70.97,69.87,69.87,11440.1953
2023-02-03 10:00:00,69.99,70.49,69.81,70.4,33673.71847030106,69.99,70.49,69.81,70.4,33673.7185
2023-02-03 10:30:00,70.41,71.04,70.41,70.74,59372.45728234336,70.41,71.04,70.41,70.74,59372.4573
2023-02-03 11:00:00,70.68,70.85,70.64,70.68,13312.652563059395,70.68,70.85,70.64,70.68,13312.6526
2023-02-03 11:30:00,70.72,70.82,70.51,70.7,23496.74532139951,70.72,70.82,70.51,70.7,23496.7453
2023-02-03 12:00:00,70.7,71.07,70.64,71.07,51846.0130187144,70.7,71.07,70.64,71.07,51846.013
2023-02-03 12:30:00,71.0,71.04,70.55,70.65,25577.70545158665,71.0,71.04,70.55,70.65,25577.7055
2023-02-03 13:00:00,70.65,70.81,70.53,70.67,37307.770545158666,70.65,70.81,70.53,70.67,37307.7705
2023-02-03 13:30:00,70.67,70.82,70.58,70.66,47664.76810414971,70.67,70.82,70.58,70.66,47664.7681
2023-02-03 14:00:00,70.66,70.83,70.59,70.73,26539.869812855977,70.66,70.83,70.59,70.73,26539.8698
2023-02-03 14:30:00,70.75,70.8,70.57,70.63,41115.74450772986,70.75,70.8,70.57,70.63,41115.7445
2023-02-03 15:00:00,70.59,71.0,70.56,70.8,44270.74857607811,70.59,71.0,70.56,70.8,44270.7486
2023-02-03 15:30:00,70.8,70.8,70.26,70.62,71247.9658258747,70.8,70.8,70.26,70.62,71247.9658
2023-02-06 09:30:00,70.61,70.61,69.71,69.76,8575.061025223758,70.61,70.61,69.71,69.76,8575.061
2023-02-06 10:00:00,69.77,69.94,69.62,69.62,37541.70056956876,69.77,69.94,69.62,69.62,37541.7006
2023-02-06 10:30:00,69.62,69.78,69.48,69.58,16638.527257933278,69.62,69.78,69.48,69.58,16638.5273
2023-02-06 11:00:00,69.52,69.66,69.41,69.53,21682.26200162734,69.52,69.66,69.41,69.53,21682.262
2023-02-06 11:30:00,69.51,69.74,69.45,69.68,15846.216436126932,69.51,69.74,69.45,69.68,15846.2164
2023-02-06 12:00:00,69.54,69.6,69.44,69.56,14703.01057770545,69.54,69.6,69.44,69.56,14703.0106
2023-02-06 12:30:00,69.57,69.6,69.48,69.56,9489.422294548413,69.57,69.6,69.48,69.56,9489.4223
2023-02-06 13:00:00,69.57,69.67,69.47,69.56,7311.838893409275,69.57,69.67,69.47,69.56,7311.8389
2023-02-06 13:30:00,69.52,69.7,69.38,69.62,89296.17575264443,69.52,69.7,69.38,69.62,89296.1758
2023-02-06 14:00:00,69.65,69.65,69.43,69.49,21007.933279088687,69.65,69.65,69.43,69.49,21007.9333
2023-02-06 14:30:00,69.52,69.67,69.51,69.61,55926.56631407648,69.52,69.67,69.51,69.61,55926.5663
2023-02-06 15:00:00,69.63,69.79,69.57,69.79,27993.28722538649,69.63,69.79,69.57,69.79,27993.2872
2023-02-06 15:30:00,69.76,69.98,69.71,69.81,131441.21236777867,69.76,69.98,69.71,69.81,131441.2124
2023-02-07 09:30:00,69.32,69.94,69.32,69.94,32101.301871440195,69.32,69.94,69.32,69.94,32101.3019
2023-02-07 10:00:00,70.02,70.02,69.71,69.82,10467.86004882018,70.02,70.02,69.71,69.82,10467.86
2023-02-07 10:30:00,69.87,70.14,69.87,69.95,12739.015459723352,69.87,70.14,69.87,69.95,12739.0155
2023-02-07 11:00:00,69.99,70.13,69.79,69.96,12799.023596419853,69.99,70.13,69.79,69.96,12799.0236
2023-02-07 11:30:00,70.03,70.23,70.0,70.15,4948.128559804719,70.03,70.23,70.0,70.15,4948.1286
2023-02-07 12:00:00,70.15,70.28,70.13,70.22,9492.473555736373,70.15,70.28,70.13,70.22,9492.4736
2023-02-07 12:30:00,70.18,70.62,70.18,70.35,13708.299430431243,70.18,70.62,70.18,70.35,13708.2994
2023-02-07 13:00:00,70.35,70.44,69.71,69.84,23177.379983726605,70.35,70.44,69.71,69.84,23177.38
2023-02-07 13:30:00,69.81,69.94,69.61,69.91,8100.0813669650115,69.81,69.94,69.61,69.91,8100.0814
2023-02-07 14:00:00,69.95,70.05,69.8,69.94,12364.727420667208,69.95,70.05,69.8,69.94,12364.7274
2023-02-07 14:30:00,69.99,70.39,69.98,70.39,10069.161920260374,69.99,70.39,69.98,70.39,10069.1619
2023-02-07 15:00:00,70.39,70.56,70.28,70.56,12289.46297803092,70.39,70.56,70.28,70.56,12289.463
2023-02-07 15:30:00,70.54,70.78,70.31,70.63,85806.55004068348,70.54,70.78,70.31,70.63,85806.55
2023-02-08 09:30:00,70.22,70.9,70.22,70.57,21282.54678600488,70.22,70.9,70.22,70.57,21282.5468
2023-02-08 10:00:00,70.49,70.87,70.36,70.46,7943.449959316517,70.49,70.87,70.36,70.46,7943.45
2023-02-08 10:30:00,70.41,70.84,70.18,70.7,13235.353946297802,70.41,70.84,70.18,70.7,13235.3539
2023-02-08 11:00:00,70.64,70.93,70.54,70.6,8008.5435313262815,70.64,70.93,70.54,70.6,8008.5435
2023-02-08 11:30:00,70.6,70.61,70.35,70.52,14794.54841334418,70.6,70.61,70.35,70.52,14794.5484
2023-02-08 12:00:00,70.52,70.83,70.42,70.83,3984.9471114727417,70.52,70.83,70.42,70.83,3984.9471
2023-02-08 12:30:00,70.88,70.88,70.69,70.72,4788.445890968266,70.88,70.88,70.69,70.72,4788.4459
2023-02-08 13:00:00,70.8,71.11,70.8,70.88,10573.637103336045,70.8,71.11,70.8,70.88,10573.6371
2023-02-08 13:30:00,70.86,70.91,70.71,70.88,6854.149715215622,70.86,70.91,70.71,70.88,6854.1497
2023-02-08 14:00:00,70.88,70.96,70.76,70.79,7671.887713588283,70.88,70.96,70.76,70.79,7671.8877
2023-02-08 14:30:00,70.78,70.96,70.78,70.96,10270.545158665582,70.78,70.96,70.78,70.96,10270.5452
2023-02-08 15:00:00,70.96,71.07,70.82,71.05,31236.77786818552,70.96,71.07,70.82,71.05,31236.7779
2023-02-08 15:30:00,71.05,71.19,70.84,71.05,64827.09519934906,71.05,71.19,70.84,71.05,64827.0952
2023-02-09 09:30:00,71.58,71.91,71.33,71.57,14691.822620016272,71.58,71.91,71.33,71.57,14691.8226
2023-02-09 10:00:00,71.69,71.99,71.66,71.84,10699.755899104965,71.69,71.99,71.66,71.84,10699.7559
2023-02-09 10:30:00,71.87,71.99,71.69,71.76,10467.86004882018,71.87,71.99,71.69,71.76,10467.86
2023-02-09 11:00:00,71.69,71.78,71.52,71.77,10819.772172497966,71.69,71.78,71.52,71.77,10819.7722
2023-02-09 11:30:00,71.75,71.79,71.63,71.77,11540.886899918632,71.75,71.79,71.63,71.77,11540.8869
2023-02-09 12:00:00,71.77,71.8,71.64,71.69,11263.222131814482,71.77,71.8,71.64,71.69,11263.2221
2023-02-09 12:30:00,71.68,71.73,71.34,71.54,18072.62001627339,71.68,71.73,71.34,71.54,18072.62
2023-02-09 13:00:00,71.5,71.75,71.46,71.72,24333.80797396257,71.5,71.75,71.46,71.72,24333.808
2023-02-09 13:30:00,71.72,71.8,71.63,71.7,16010.984540276646,71.72,71.8,71.63,71.7,16010.9845
2023-02-09 14:00:00,71.69,71.73,71.52,71.65,23856.79414157852,71.69,71.73,71.52,71.65,23856.7941
2023-02-09 14:30:00,71.66,71.69,71.56,71.6,15518.714401952806,71.66,71.69,71.56,71.6,15518.7144
2023-02-09 15:00:00,71.63,71.75,71.57,71.6,28088.89340927583,71.63,71.75,71.57,71.6,28088.8934
2023-02-09 15:30:00,71.58,71.77,71.36,71.48,98393.00244100894,71.58,71.77,71.36,71.48,98393.0024
2023-02-10 09:30:00,71.76,71.76,70.88,70.96,31595.80960130187,71.76,71.76,70.88,70.96,31595.8096
2023-02-10 10:00:00,70.95,71.04,70.58,71.04,16447.314890154597,70.95,71.04,70.58,71.04,16447.3149
2023-02-10 10:30:00,70.94,71.09,70.64,70.67,8976.810414971522,70.94,71.09,70.64,70.67,8976.8104
2023-02-10 11:00:00,70.72,70.74,70.49,70.73,14353.13262815297,70.72,70.74,70.49,70.73,14353.1326
2023-02-10 11:30:00,70.73,70.73,70.4,70.52,16927.379983726605,70.73,70.73,70.4,70.52,16927.38
2023-02-10 12:00:00,70.52,70.58,70.42,70.54,16222.53864930838,70.52,70.58,70.42,70.54,16222.5386
2023-02-10 12:30:00,70.53,70.64,70.51,70.55,11674.125305126116,70.53,70.64,70.51,70.55,11674.1253
2023-02-10 13:00:00,70.59,70.61,70.48,70.53,12061.635475996743,70.59,70.61,70.48,70.53,12061.6355
2023-02-10 13:30:00,70.54,70.76,70.43,70.72,37024.0032546786,70.54,70.76,70.43,70.72,37024.0033
2023-02-10 14:00:00,70.71,70.85,70.38,70.42,28540.48006509357,70.71,70.85,70.38,70.42,28540.4801
2023-02-10 14:30:00,70.41,70.51,70.29,70.38,92387.10333604556,70.41,70.51,70.29,70.38,92387.1033
2023-02-10 15:00:00,70.38,70.45,70.18,70.2,29623.67778681855,70.38,70.45,70.18,70.2,29623.6778
2023-02-10 15:30:00,70.21,70.49,70.19,70.24,60228.84458909682,70.21,70.49,70.19,70.24,60228.8446
2023-02-13 09:30:00,70.18,70.92,70.0,70.73,46757.526444263625,70.18,70.92,70.0,70.73,46757.5264
2023-02-13 10:00:00,70.94,71.01,70.54,70.71,8102.115541090317,70.94,71.01,70.54,70.71,8102.1155
2023-02-13 10:30:00,70.7,71.11,70.7,70.98,13274.0032546786,70.7,71.11,70.7,70.98,13274.0033
2023-02-13 11:00:00,70.96,71.06,70.86,70.88,6312.042310821806,70.96,71.06,70.86,70.88,6312.0423
2023-02-13 11:30:00,70.81,71.11,70.79,71.04,8025.834011391375,70.81,71.11,70.79,71.04,8025.834
2023-02-13 12:00:00,71.09,71.13,70.88,71.04,6876.525630593978,71.09,71.13,70.88,71.04,6876.5256
2023-02-13 12:30:00,71.07,71.09,70.97,71.07,5500.40683482506,71.07,71.09,70.97,71.07,5500.4068
2023-02-13 13:00:00,71.01,71.06,70.94,71.02,4984.743694060211,71.01,71.06,70.94,71.02,4984.7437
2023-02-13 13:30:00,71.02,71.04,70.96,70.99,7459.316517493897,71.02,71.04,70.96,70.99,7459.3165
2023-02-13 14:00:00,70.99,71.03,70.78,70.9,16639.54434499593,70.99,71.03,70.78,70.9,16639.5443
2023-02-13 14:30:00,70.91,70.95,70.77,70.85,12731.895850284784,70.91,70.95,70.77,70.85,12731.8959
2023-02-13 15:00:00,70.84,71.05,70.77,70.8,27670.87062652563,70.84,71.05,70.77,70.8,27670.8706
2023-02-13 15:30:00,70.83,70.84,70.5,70.52,90414.97152156224,70.83,70.84,70.5,70.52,90414.9715
2023-02-14 09:30:00,70.55,70.97,70.04,70.97,10024.41008950366,70.55,70.97,70.04,70.97,10024.4101
2023-02-14 10:00:00,70.96,71.28,70.96,71.02,17747.152156224573,70.96,71.28,70.96,71.02,17747.1522
2023-02-14 10:30:00,71.07,71.12,70.6,70.76,64367.3718470301,71.07,71.12,70.6,70.76,64367.3718
2023-02-14 11:00:00,70.76,71.04,70.45,70.45,20835.028478437755,70.76,71.04,70.45,70.45,20835.0285
2023-02-14 11:30:00,70.4,70.49,70.21,70.37,6831.773799837266,70.4,70.49,70.21,70.37,6831.7738
2023-02-14 12:00:00,70.37,70.54,70.3,70.38,9041.903986981286,70.37,70.54,70.3,70.38,9041.904
2023-02-14 12:30:00,70.31,70.35,70.09,70.21,9030.716029292107,70.31,70.35,70.09,70.21,9030.716
2023-02-14 13:00:00,70.25,70.47,70.21,70.23,6692.432872253865,70.25,70.47,70.21,70.23,6692.4329
2023-02-14 13:30:00,70.2,70.46,70.1,70.31,61492.06672091131,70.2,70.46,70.1,70.31,61492.0667
2023-02-14 14:00:00,70.31,70.49,70.18,70.47,17826.484947111472,70.31,70.49,70.18,70.47,17826.4849
2023-02-14 14:30:00,70.48,70.55,70.4,70.4,32537.632221318145,70.48,70.55,70.4,70.4,32537.6322
2023-02-14 15:00:00,70.4,70.42,70.17,70.2,26865.3376729048,70.4,70.42,70.17,70.2,26865.3377
2023-02-14 15:30:00,70.16,70.28,69.8,69.91,67685.10984540277,70.16,70.28,69.8,69.91,67685.1098
2023-02-15 09:30:00,69.4,70.52,68.83,69.66,31127.94955248169,69.4,70.52,68.83,69.66,31127.9496
2023-02-15 10:00:00,69.65,69.72,69.12,69.52,39436.53376729048,69.65,69.72,69.12,69.52,39436.5338
2023-02-15 10:30:00,69.44,69.81,69.4,69.73,28076.688364524,69.44,69.81,69.4,69.73,28076.6884
2023-02-15 11:00:00,69.73,69.89,69.51,69.72,33109.23515052888,69.73,69.89,69.51,69.72,33109.2352
2023-02-15 11:30:00,69.67,69.76,69.52,69.56,17946.501220504473,69.67,69.76,69.52,69.56,17946.5012
2023-02-15 12:00:00,69.57,69.71,69.46,69.49,22484.74369406021,69.57,69.71,69.46,69.49,22484.7437
2023-02-15 12:30:00,69.54,69.7,69.52,69.67,10937.754271765663,69.54,69.7,69.52,69.67,10937.7543
2023-02-15 13:00:00,69.68,69.71,69.53,69.69,11769.73148901546,69.68,69.71,69.53,69.69,11769.7315
2023-02-15 13:30:00,69.7,70.05,69.62,70.02,10949.959316517494,69.7,70.05,69.62,70.02,10949.9593
2023-02-15 14:00:00,70.02,70.34,69.95,70.26,15214.60537021969,70.02,70.34,69.95,70.26,15214.6054
2023-02-15 14:30:00,70.26,70.47,70.14,70.17,13650.325467860048,70.26,70.47,70.14,70.17,13650.3255
2023-02-15 15:00:00,70.19,70.3,70.17,70.18,16063.87306753458,70.19,70.3,70.17,70.18,16063.8731
2023-02-15 15:30:00,70.2,70.39,70.09,70.16,49996.94873881204,70.2,70.39,70.09,70.16,49996.9487
2023-02-16 09:30:00,69.13,69.61,68.66,68.67,16311.025223759152,69.13,69.61,68.66,68.67,16311.0252
2023-02-16 10:00:00,68.82,69.35,68.67,69.24,9487.388120423107,68.82,69.35,68.67,69.24,9487.3881
2023-02-16 10:30:00,69.24,69.54,69.21,69.27,13783.563873067536,69.24,69.54,69.21,69.27,13783.5639
2023-02-16 11:00:00,69.25,69.43,69.19,69.32,7552.888527257933,69.25,69.43,69.19,69.32,7552.8885
2023-02-16 11:30:00,69.3,69.43,69.23,69.37,6297.80309194467,69.3,69.43,69.23,69.37,6297.8031
2023-02-16 12:00:00,69.37,69.54,69.3,69.54,23168.22620016273,69.37,69.54,69.3,69.54,23168.2262
2023-02-16 12:30:00,69.54,69.58,69.29,69.29,4961.350691619203,69.54,69.58,69.29,69.29,4961.3507
2023-02-16 13:00:00,69.27,69.37,69.2,69.25,9104.963384865743,69.27,69.37,69.2,69.25,9104.9634
2023-02-16 13:30:00,69.27,69.38,69.27,69.34,3312.652563059398,69.27,69.38,69.27,69.34,3312.6526
2023-02-16 14:00:00,69.35,69.48,69.3,69.37,7813.262815296989,69.35,69.48,69.3,69.37,7813.2628
2023-02-16 14:30:00,69.35,69.59,69.35,69.44,12399.308380797396,69.35,69.59,69.35,69.44,12399.3084
2023-02-16 15:00:00,69.46,69.46,69.03,69.14,18649.3083807974,69.46,69.46,69.03,69.14,18649.3084
2023-02-16 15:30:00,69.11,69.21,68.74,68.81,80628.55980471928,69.11,69.21,68.74,68.81,80628.5598
2023-02-17 09:30:00,68.94,68.94,68.18,68.18,10918.429617575264,68.94,68.94,68.18,68.18,10918.4296
2023-02-17 10:00:00,68.2,68.68,68.2,68.41,10866.558177379982,68.2,68.68,68.2,68.41,10866.5582
2023-02-17 10:30:00,68.44,68.84,68.4,68.84,19140.561432058585,68.44,68.84,68.4,68.84,19140.5614
2023-02-17 11:00:00,68.85,68.86,68.43,68.44,16329.3327908869,68.85,68.86,68.43,68.44,16329.3328
2023-02-17 11:30:00,68.5,68.62,68.38,68.42,19678.600488201788,68.5,68.62,68.38,68.42,19678.6005
2023-02-17 12:00:00,68.43,68.5,68.1,68.17,12549.837266069975,68.43,68.5,68.1,68.17,12549.8373
2023-02-17 12:30:00,68.13,68.14,67.9,67.94,14421.27746135069,68.13,68.14,67.9,67.94,14421.2775
2023-02-17 13:00:00,67.93,68.26,67.93,68.08,11606.997558991048,67.93,68.26,67.93,68.08,11606.9976
2023-02-17 13:30:00,68.07,68.25,68.06,68.13,9545.362082994305,68.07,68.25,68.06,68.13,9545.3621
2023-02-17 14:00:00,68.13,68.39,68.07,68.39,13167.20911310008,68.13,68.39,68.07,68.39,13167.2091
2023-02-17 14:30:00,68.39,68.7,68.35,68.63,17068.755085435314,68.39,68.7,68.35,68.63,17068.7551
2023-02-17 15:00:00,68.66,68.82,68.55,68.71,21054.719283970702,68.66,68.82,68.55,68.71,21054.7193
2023-02-17 15:30:00,68.71,68.92,68.7,68.83,67175.54922701383,68.71,68.92,68.7,68.83,67175.5492
2023-02-21 09:30:00,68.18,68.4,67.87,68.19,11771.765663140764,68.18,68.4,67.87,68.19,11771.7657
2023-02-21 10:00:00,68.13,68.72,68.13,68.52,18398.087876322214,68.13,68.72,68.13,68.52,18398.0879
2023-02-21 10:30:00,68.49,68.63,68.28,68.48,14333.80797396257,68.49,68.63,68.28,68.48,14333.808
2023-02-21 11:00:00,68.44,68.62,68.35,68.57,10637.713588283155,68.44,68.62,68.35,68.57,10637.7136
2023-02-21 11:30:00,68.6,68.63,68.45,68.5,12934.296175752645,68.6,68.63,68.45,68.5,12934.2962
2023-02-21 12:00:00,68.48,68.55,68.44,68.48,7501.0170870626525,68.48,68.55,68.44,68.48,7501.0171
2023-02-21 12:30:00,68.46,68.64,68.46,68.56,6539.86981285598,68.46,68.64,68.46,68.56,6539.8698
2023-02-21 13:00:00,68.6,68.64,68.53,68.53,15379.373474369406,68.6,68.64,68.53,68.53,15379.3735
2023-02-21 13:30:00,68.52,68.72,68.41,68.45,34380.59397884459,68.52,68.72,68.41,68.45,34380.594
2023-02-21 14:00:00,68.47,68.56,68.4,68.48,15746.54190398698,68.47,68.56,68.4,68.48,15746.5419
2023-02-21 14:30:00,68.46,68.53,68.36,68.4,9886.086248982912,68.46,68.53,68.36,68.4,9886.0862
2023-02-21 15:00:00,68.39,68.48,68.22,68.36,46535.80146460537,68.39,68.48,68.22,68.36,46535.8015
2023-02-21 15:30:00,68.34,68.49,67.78,67.84,139248.37266069974,68.34,68.49,67.78,67.84,139248.3727
2023-02-22 09:30:00,67.72,68.44,67.2,68.13,27858.0146460537,67.72,68.44,67.2,68.13,27858.0146
2023-02-22 10:00:00,68.02,68.1,67.76,67.94,9547.396257119608,68.02,68.1,67.76,67.94,9547.3963
2023-02-22 10:30:00,67.96,68.42,67.91,68.42,10463.791700569567,67.96,68.42,67.91,68.42,10463.7917
2023-02-22 11:00:00,68.41,68.57,68.41,68.51,12054.515866558177,68.41,68.57,68.41,68.51,12054.5159
2023-02-22 11:30:00,68.47,68.64,68.45,68.52,5868.592351505288,68.47,68.64,68.45,68.52,5868.5924
2023-02-22 12:00:00,68.53,68.65,68.46,68.65,6600.895036615134,68.53,68.65,68.46,68.65,6600.895
2023-02-22 12:30:00,68.67,68.93,68.6,68.6,14506.712774613508,68.67,68.93,68.6,68.6,14506.7128
2023-02-22 13:00:00,68.6,68.91,68.58,68.77,15102.725793327909,68.6,68.91,68.58,68.77,15102.7258
2023-02-22 13:30:00,68.76,68.96,68.71,68.95,13743.897477624085,68.76,68.96,68.71,68.95,13743.8975
2023-02-22 14:00:00,68.88,69.01,68.68,68.79,19361.26932465419,68.88,69.01,68.68,68.79,19361.2693
2023-02-22 14:30:00,68.79,68.83,68.69,68.77,23857.81122864117,68.79,68.83,68.69,68.77,23857.8112
2023-02-22 15:00:00,68.77,69.07,68.63,68.9,46241.86330349878,68.77,69.07,68.63,68.9,46241.8633
2023-02-22 15:30:00,68.84,68.84,68.58,68.63,60128.15296989422,68.84,68.84,68.58,68.63,60128.153
2023-02-23 09:30:00,68.2,69.02,67.8,68.83,12299.633848657444,68.2,69.02,67.8,68.83,12299.6338
2023-02-23 10:00:00,68.83,68.94,68.59,68.61,20951.9934906428,68.83,68.94,68.59,68.61,20951.9935
2023-02-23 10:30:00,68.64,68.72,68.49,68.71,8777.46135069162,68.64,68.72,68.49,68.71,8777.4614
2023-02-23 11:00:00,68.7,68.7,68.54,68.57,7329.129373474369,68.7,68.7,68.54,68.57,7329.1294
2023-02-23 11:30:00,68.6,68.6,68.32,68.39,8652.359641985353,68.6,68.6,68.32,68.39,8652.3596
2023-02-23 12:00:00,68.36,68.56,68.33,68.5,5328.519121236777,68.36,68.56,68.33,68.5,5328.5191
2023-02-23 12:30:00,68.51,68.76,68.5,68.75,21798.20992676973,68.51,68.76,68.5,68.75,21798.2099
2023-02-23 13:00:00,68.8,68.8,68.63,68.74,34362.28641171684,68.8,68.8,68.63,68.74,34362.2864
2023-02-23 13:30:00,68.71,68.8,68.65,68.76,6520.545158665582,68.71,68.8,68.65,68.76,6520.5452
2023-02-23 14:00:00,68.77,68.99,68.75,68.97,5916.395443449959,68.77,68.99,68.75,68.97,5916.3954
2023-02-23 14:30:00,68.96,69.24,68.95,69.16,27005.69568755085,68.96,69.24,68.95,69.16,27005.6957
2023-02-23 15:00:00,69.17,69.42,69.17,69.42,14526.037428803906,69.17,69.42,69.17,69.42,14526.0374
2023-02-23 15:30:00,69.39,69.46,69.01,69.09,50544.14157851912,69.39,69.46,69.01,69.09,50544.1416
2023-02-24 09:30:00,67.71,68.99,66.88,67.11,58400.12205044751,67.71,68.99,66.88,67.11,58400.1221
2023-02-24 10:00:00,67.17,67.35,66.88,66.92,71920.26037428803,67.17,67.35,66.88,66.92,71920.2604
2023-02-24 10:30:00,66.95,67.1,66.73,66.86,49553.49877949552,66.95,67.1,66.73,66.86,49553.4988
2023-02-24 11:00:00,66.85,66.98,66.77,66.81,49595.19934906428,66.85,66.98,66.77,66.81,49595.1993
2023-02-24 11:30:00,66.84,67.47,66.77,67.46,114515.86655817735,66.84,67.47,66.77,67.46,114515.8666
2023-02-24 12:00:00,67.43,67.66,67.34,67.64,43006.50935720097,67.43,67.66,67.34,67.64,43006.5094
2023-02-24 12:30:00,67.64,67.84,67.61,67.79,82953.62082994304,67.64,67.84,67.61,67.79,82953.6208
2023-02-24 13:00:00,67.78,67.87,67.58,67.76,170399.71521562245,67.78,67.87,67.58,67.76,170399.7152
2023-02-24 13:30:00,67.67,67.92,67.51,67.86,100133.23840520748,67.67,67.92,67.51,67.86,100133.2384
2023-02-24 14:00:00,67.86,68.07,67.73,67.78,65752.6444263629,67.86,68.07,67.73,67.78,65752.6444
2023-02-24 14:30:00,67.73,67.94,67.71,67.9,26907.038242473554,67.73,67.94,67.71,67.9,26907.0382
2023-02-24 15:00:00,67.9,67.98,67.7,67.79,27473.555736371032,67.9,67.98,67.7,67.79,27473.5557
2023-02-24 15:30:00,67.79,67.85,67.39,67.85,152909.88608624897,67.79,67.85,67.39,67.85,152909.8861
2023-02-27 09:30:00,67.84,69.34,67.84,69.17,33487.59153783564,67.84,69.34,67.84,69.17,33487.5915
2023-02-27 10:00:00,69.05,69.65,69.05,69.47,29804.719283970702,69.05,69.65,69.05,69.47,29804.7193
2023-02-27 10:30:00,69.47,69.57,69.2,69.57,40934.7030105777,69.47,69.57,69.2,69.57,40934.703
2023-02-27 11:00:00,69.59,69.78,69.52,69.67,48854.75996745321,69.59,69.78,69.52,69.67,48854.76
2023-02-27 11:30:00,69.65,69.77,68.99,69.11,135553.29536208298,69.65,69.77,68.99,69.11,135553.2954
2023-02-27 12:00:00,69.12,69.12,68.74,68.77,40876.729048006506,69.12,69.12,68.74,68.77,40876.729
2023-02-27 12:30:00,68.71,68.77,68.6,68.7,12668.836452400325,68.71,68.77,68.6,68.7,12668.8365
2023-02-27 13:00:00,68.7,68.76,68.64,68.76,8620.829943043123,68.7,68.76,68.64,68.76,8620.8299
2023-02-27 13:30:00,68.8,68.86,68.64,68.79,31137.10333604556,68.8,68.86,68.64,68.79,31137.1033
2023-02-27 14:00:00,68.84,68.93,68.59,68.64,80152.56305939789,68.84,68.93,68.59,68.64,80152.5631
2023-02-27 14:30:00,68.63,68.71,68.3,68.32,55286.81855166802,68.63,68.71,68.3,68.32,55286.8186
2023-02-27 15:00:00,68.27,68.66,68.23,68.39,62122.66069975589,68.27,68.66,68.23,68.39,62122.6607
2023-02-27 15:30:00,68.41,68.42,68.11,68.22,80378.35638730675,68.41,68.42,68.11,68.22,80378.3564
2023-02-28 09:30:00,68.4,68.41,67.79,67.99,15350.895036615131,68.4,68.41,67.79,67.99,15350.895
2023-02-28 10:00:00,67.97,68.06,67.54,67.6,30050.854353132625,67.97,68.06,67.54,67.6,30050.8544
2023-02-28 10:30:00,67.54,67.6,67.27,67.27,55894.0195280716,67.54,67.6,67.27,67.27,55894.0195
2023-02-28 11:00:00,67.37,67.53,66.75,67.23,122986.16761594792,67.37,67.53,66.75,67.23,122986.1676
2023-02-28 11:30:00,67.23,67.27,66.75,67.07,111707.68917819364,67.23,67.27,66.75,67.07,111707.6892
2023-02-28 12:00:00,67.05,67.18,66.97,67.02,26966.029292107403,67.05,67.18,66.97,67.02,26966.0293
2023-02-28 12:30:00,67.02,67.23,66.82,67.23,19546.37917005696,67.02,67.23,66.82,67.23,19546.3792
2023-02-28 13:00:00,67.17,67.19,66.79,66.86,30003.05126118796,67.17,67.19,66.79,66.86,30003.0513
2023-02-28 13:30:00,66.88,66.88,66.69,66.73,14383.645240032543,66.88,66.88,66.69,66.73,14383.6452
2023-02-28 14:00:00,66.74,66.86,66.73,66.77,15070.179007323026,66.74,66.86,66.73,66.77,15070.179
2023-02-28 14:30:00,66.78,67.11,66.75,67.09,32065.70382424736,66.78,67.11,66.75,67.09,32065.7038
2023-02-28 15:00:00,67.09,67.09,66.72,66.8,41586.655817738,67.09,67.09,66.72,66.8,41586.6558
2023-02-28 15:30:00,66.8,66.88,66.24,66.85,264818.9585028478,66.8,66.88,66.24,66.85,264818.9585
2023-03-01 09:30:00,67.16,68.05,65.87,67.09,153728.64117168428,67.16,68.05,65.87,67.09,153728.6412
2023-03-01 10:00:00,67.11,67.63,65.98,65.98,108412.32709519936,67.11,67.63,65.98,65.98,108412.3271
2023-03-01 10:30:00,65.98,66.21,65.53,65.82,50411.92026037428,65.98,66.21,65.53,65.82,50411.9203
2023-03-01 11:00:00,65.88,66.28,65.74,65.79,34911.51342554922,65.88,66.28,65.74,65.79,34911.5134
2023-03-01 11:30:00,65.82,66.15,65.68,65.99,17742.06672091131,65.82,66.15,65.68,65.99,17742.0667
2023-03-01 12:00:00,65.96,66.42,65.92,66.34,15042.717656631406,65.96,66.42,65.92,66.34,15042.7177
2023-03-01 12:30:00,66.38,66.92,66.35,66.79,27818.34825061025,66.38,66.92,66.35,66.79,27818.3483
2023-03-01 13:00:00,66.79,66.88,66.43,66.46,12069.772172497966,66.79,66.88,66.43,66.46,12069.7722
2023-03-01 13:30:00,66.43,66.97,66.43,66.93,29288.039056143203,66.43,66.97,66.43,66.93,29288.0391
2023-03-01 14:00:00,66.93,66.94,66.33,66.53,19608.42148087876,66.93,66.94,66.33,66.53,19608.4215
2023-03-01 14:30:00,66.51,66.94,66.47,66.83,43924.93897477624,66.51,66.94,66.47,66.83,43924.939
2023-03-01 15:00:00,66.86,67.01,66.76,66.94,73865.94792514239,66.86,67.01,66.76,66.94,73865.9479
2023-03-01 15:30:00,66.98,67.02,66.73,66.87,142349.4711147274,66.98,67.02,66.73,66.87,142349.4711
2023-03-02 09:30:00,67.8,67.8,66.49,67.46,59546.37917005696,67.8,67.8,66.49,67.46,59546.3792
2023-03-02 10:00:00,67.37,67.41,66.82,67.1,36891.78193653376,67.37,67.41,66.82,67.1,36891.7819
2023-03-02 10:30:00,67.19,68.11,67.01,67.82,47954.63791700569,67.19,68.11,67.01,67.82,47954.6379
2023-03-02 11:00:00,67.82,68.29,67.79,68.22,20508.54353132628,67.82,68.29,67.79,68.22,20508.5435
2023-03-02 11:30:00,68.27,68.65,68.23,68.53,31927.379983726605,68.27,68.65,68.23,68.53,31927.38
2023-03-02 12:00:00,68.48,69.19,68.48,69.19,30452.60374288039,68.48,69.19,68.48,69.19,30452.6037
2023-03-02 12:30:00,69.13,69.51,69.08,69.51,23739.82912937348,69.13,69.51,69.08,69.51,23739.8291
2023-03-02 13:00:00,69.54,69.91,69.44,69.91,38094.99593165175,69.54,69.91,69.44,69.91,38094.9959
2023-03-02 13:30:00,69.91,70.39,69.88,70.37,32788.852725793324,69.91,70.39,69.88,70.37,32788.8527
2023-03-02 14:00:00,70.38,71.11,70.37,70.77,78992.0667209113,70.38,71.11,70.37,70.77,78992.0667
2023-03-02 14:30:00,70.81,71.34,70.79,71.14,50762.81529698942,70.81,71.34,70.79,71.14,50762.8153
2023-03-02 15:00:00,71.15,71.77,71.09,71.48,92134.86574450773,71.15,71.77,71.09,71.48,92134.8657
2023-03-02 15:30:00,71.45,71.99,71.31,71.95,268636.0862489829,71.45,71.99,71.31,71.95,268636.0862
2023-03-03 09:30:00,71.77,73.66,71.67,73.42,171648.6981285598,71.77,73.66,71.67,73.42,171648.6981
2023-03-03 10:00:00,73.36,74.2,73.14,73.35,165423.10821806343,73.36,74.2,73.14,73.35,165423.1082
2023-03-03 10:30:00,73.36,73.9,73.15,73.69,112890.56143205856,73.36,73.9,73.15,73.69,112890.5614
2023-03-03 11:00:00,73.74,74.02,73.66,73.72,105295.97233523188,73.74,74.02,73.66,73.72,105295.9723
2023-03-03 11:30:00,73.71,73.96,73.68,73.72,100935.72009764035,73.71,73.96,73.68,73.72,100935.7201
2023-03-03 12:00:00,73.72,73.73,73.22,73.51,107367.77868185515,73.72,73.73,73.22,73.51,107367.7787
2023-03-03 12:30:00,73.47,73.5,72.65,72.79,96192.0260374288,73.47,73.5,72.65,72.79,96192.026
2023-03-03 13:00:00,72.76,73.0,72.71,72.81,50056.95687550854,72.76,73.0,72.71,72.81,50056.9569
2023-03-03 13:30:00,72.8,73.07,72.71,72.95,49651.13913751017,72.8,73.07,72.71,72.95,49651.1391
2023-03-03 14:00:00,72.95,73.68,72.95,73.64,56337.46948738812,72.95,73.68,72.95,73.64,56337.4695
2023-03-03 14:30:00,73.69,74.16,73.64,74.11,55999.79658258746,73.69,74.16,73.64,74.11,55999.7966
2023-03-03 15:00:00,74.12,74.27,73.74,73.76,119853.53946297802,74.12,74.27,73.74,73.76,119853.5395
2023-03-03 15:30:00,73.76,73.92,73.5,73.87,214233.11635476,73.76,73.92,73.5,73.87,214233.1164
2023-03-06 09:30:00,74.16,74.65,73.84,74.39,103967.65663140763,74.16,74.65,73.84,74.39,103967.6566
2023-03-06 10:00:00,74.32,74.87,74.32,74.34,51982.30268510984,74.32,74.87,74.32,74.34,51982.3027
2023-03-06 10:30:00,74.43,74.59,74.0,74.28,90314.27990235965,74.43,74.59,74.0,74.28,90314.2799
2023-03-06 11:00:00,74.31,74.39,74.03,74.03,48694.0602115541,74.31,74.39,74.03,74.03,48694.0602
2023-03-06 11:30:00,74.04,74.14,74.03,74.06,39723.3523189585,74.04,74.14,74.03,74.06,39723.3523
2023-03-06 12:00:00,74.07,74.1,73.9,73.92,29891.17168429617,74.07,74.1,73.9,73.92,29891.1717
2023-03-06 12:30:00,73.95,73.95,73.32,73.46,41372.050447518304,73.95,73.95,73.32,73.46,41372.0504
2023-03-06 13:00:00,73.42,73.47,72.83,72.83,162106.38730675346,73.42,73.47,72.83,72.83,162106.3873
2023-03-06 13:30:00,72.84,72.88,72.33,72.71,33119.40602115541,72.84,72.88,72.33,72.71,33119.406
2023-03-06 14:00:00,72.72,72.74,72.53,72.67,37624.08462164361,72.72,72.74,72.53,72.67,37624.0846
2023-03-06 14:30:00,72.69,72.75,72.59,72.65,39557.56712774613,72.69,72.75,72.59,72.65,39557.5671
2023-03-06 15:00:00,72.65,72.65,72.18,72.19,56799.22701383238,72.65,72.65,72.18,72.19,56799.227
2023-03-06 15:30:00,72.18,72.5,72.02,72.44,230741.4564686737,72.18,72.5,72.02,72.44,230741.4565
2023-03-07 09:30:00,72.28,72.47,71.23,71.39,48041.09031733116,72.28,72.47,71.23,71.39,48041.0903
2023-03-07 10:00:00,71.39,71.51,70.54,71.14,50741.456468673714,71.39,71.51,70.54,71.14,50741.4565
2023-03-07 10:30:00,71.06,71.22,70.67,70.77,49633.84865744507,71.06,71.22,70.67,70.77,49633.8487
2023-03-07 11:00:00,70.77,71.2,70.76,71.07,66039.46297803092,70.77,71.2,70.76,71.07,66039.463
2023-03-07 11:30:00,71.07,71.15,70.78,70.78,91048.6167615948,71.07,71.15,70.78,70.78,91048.6168
2023-03-07 12:00:00,70.78,71.01,70.54,70.95,107413.54759967452,70.78,71.01,70.54,70.95,107413.5476
2023-03-07 12:30:00,70.92,71.02,70.61,70.61,38349.267697314885,70.92,71.02,70.61,70.61,38349.2677
2023-03-07 13:00:00,70.65,70.8,70.44,70.8,21719.894222945484,70.65,70.8,70.44,70.8,21719.8942
2023-03-07 13:30:00,70.78,70.86,70.49,70.7,32167.41253051261,70.78,70.86,70.49,70.7,32167.4125
2023-03-07 14:00:00,70.71,70.97,70.71,70.88,14348.047192839706,70.71,70.97,70.71,70.88,14348.0472
2023-03-07 14:30:00,70.89,70.95,70.64,70.64,31100.48820179007,70.89,70.95,70.64,70.64,31100.4882
2023-03-07 15:00:00,70.64,70.65,70.41,70.41,23941.21236777868,70.64,70.65,70.41,70.41,23941.2124
2023-03-07 15:30:00,70.41,70.56,70.31,70.5,104692.83970707892,70.41,70.56,70.31,70.5,104692.8397
2023-03-08 09:30:00,70.28,70.68,69.95,70.2,66961.96094385679,70.28,70.68,69.95,70.2,66961.9609
2023-03-08 10:00:00,70.26,70.47,69.94,70.26,86085.23189585027,70.26,70.47,69.94,70.26,86085.2319
2023-03-08 10:30:00,70.26,70.7,70.11,70.2,40915.37835638731,70.26,70.7,70.11,70.2,40915.3784
2023-03-08 11:00:00,70.25,70.41,70.09,70.2,24982.709519934902,70.25,70.41,70.09,70.2,24982.7095
2023-03-08 11:30:00,70.24,70.37,70.16,70.18,32478.641171684296,70.24,70.37,70.16,70.18,32478.6412
2023-03-08 12:00:00,70.18,70.21,69.76,69.76,30095.60618388934,70.18,70.21,69.76,69.76,30095.6062
2023-03-08 12:30:00,69.72,69.91,69.62,69.71,23657.445077298617,69.72,69.91,69.62,69.71,23657.4451
2023-03-08 13:00:00,69.7,69.73,69.39,69.62,18439.78844589097,69.7,69.73,69.39,69.62,18439.7884
2023-03-08 13:30:00,69.57,69.67,69.46,69.48,11623.27095199349,69.57,69.67,69.46,69.48,11623.271
2023-03-08 14:00:00,69.48,69.54,69.34,69.37,25450.569568755083,69.48,69.54,69.34,69.37,25450.5696
2023-03-08 14:30:00,69.37,69.48,69.2,69.42,83576.07811228641,69.37,69.48,69.2,69.42,83576.0781
2023-03-08 15:00:00,69.42,69.46,69.26,69.39,26432.058584214807,69.42,69.46,69.26,69.39,26432.0586
2023-03-08 15:30:00,69.41,69.44,68.88,69.08,130010.17087062652,69.41,69.44,68.88,69.08,130010.1709
2023-03-09 09:30:00,69.05,69.38,68.31,69.3,50094.58909682668,69.05,69.38,68.31,69.3,50094.5891
2023-03-09 10:00:00,69.27,69.41,68.98,69.05,35041.700569568755,69.27,69.41,68.98,69.05,35041.7006
2023-03-09 10:30:00,69.02,69.06,68.73,68.87,71908.0553295362,69.02,69.06,68.73,68.87,71908.0553
2023-03-09 11:00:00,68.85,68.96,68.65,68.71,90170.87062652562,68.85,68.96,68.65,68.71,90170.8706
2023-03-09 11:30:00,68.76,69.16,68.72,68.97,43734.743694060206,68.76,69.16,68.72,68.97,43734.7437
2023-03-09 12:00:00,68.97,69.07,68.79,69.02,152563.05939788444,68.97,69.07,68.79,69.02,152563.0594
2023-03-09 12:30:00,69.02,69.11,68.53,68.6,71500.20341741253,69.02,69.11,68.53,68.6,71500.2034
2023-03-09 13:00:00,68.54,68.72,68.38,68.43,11440.195280716029,68.54,68.72,68.38,68.43,11440.1953
2023-03-09 13:30:00,68.44,68.47,68.21,68.23,8912.73393002441,68.44,68.47,68.21,68.23,8912.7339
2023-03-09 14:00:00,68.23,68.23,68.0,68.1,15674.328722538648,68.23,68.23,68.0,68.1,15674.3287
2023-03-09 14:30:00,68.1,68.2,67.93,67.97,12786.818551668022,68.1,68.2,67.93,67.97,12786.8186
2023-03-09 15:00:00,67.97,67.97,67.6,67.76,32637.30675345809,67.97,67.97,67.6,67.76,32637.3068
2023-03-09 15:30:00,67.76,67.84,67.46,67.49,131624.28803905615,67.76,67.84,67.46,67.49,131624.288
2023-03-10 09:30:00,67.87,68.05,66.69,67.44,93769.3246541904,67.87,68.05,66.69,67.44,93769.3247
2023-03-10 10:00:00,67.52,67.81,67.01,67.41,21465.62245728234,67.52,67.81,67.01,67.41,21465.6225
2023-03-10 10:30:00,67.43,67.59,66.89,67.47,35790.27664768104,67.43,67.59,66.89,67.47,35790.2766
2023-03-10 11:00:00,67.42,67.65,67.36,67.58,19366.354759967453,67.42,67.65,67.36,67.58,19366.3548
2023-03-10 11:30:00,67.58,67.67,67.32,67.32,13878.15296989422,67.58,67.67,67.32,67.32,13878.153
2023-03-10 12:00:00,67.37,67.48,67.0,67.06,12879.373474369406,67.37,67.48,67.0,67.06,12879.3735
2023-03-10 12:30:00,67.1,67.27,66.86,66.87,10512.61187957689,67.1,67.27,66.86,66.87,10512.6119
2023-03-10 13:00:00,66.88,66.98,66.74,66.86,17845.80960130187,66.88,66.98,66.74,66.86,17845.8096
2023-03-10 13:30:00,66.86,66.91,66.66,66.89,20686.53376729048,66.86,66.91,66.66,66.89,20686.5338
2023-03-10 14:00:00,66.92,67.12,66.84,66.87,13006.509357200976,66.92,67.12,66.84,66.87,13006.5094
2023-03-10 14:30:00,66.95,67.34,66.95,67.19,15532.95362082994,66.95,67.34,66.95,67.19,15532.9536
2023-03-10 15:00:00,67.19,67.3,67.01,67.18,36081.16354759967,67.19,67.3,67.01,67.18,36081.1635
2023-03-10 15:30:00,67.15,67.17,66.86,66.91,77894.62978030919,67.15,67.17,66.86,66.91,77894.6298
2023-03-13 09:30:00,66.41,67.9,66.28,67.87,54466.0292921074,66.41,67.9,66.28,67.87,54466.0293
2023-03-13 10:00:00,67.87,67.93,67.46,67.79,33021.765663140766,67.87,67.93,67.46,67.79,33021.7657
2023-03-13 10:30:00,67.83,68.49,67.77,68.38,28849.67453213995,67.83,68.49,67.77,68.38,28849.6745
2023-03-13 11:00:00,68.38,68.58,68.17,68.56,20922.497965825874,68.38,68.58,68.17,68.56,20922.498
2023-03-13 11:30:00,68.53,68.56,68.11,68.51,34245.3213995118,68.53,68.56,68.11,68.51,34245.3214
2023-03-13 12:00:00,68.61,68.65,67.98,68.08,43020.74857607811,68.61,68.65,67.98,68.08,43020.7486
2023-03-13 12:30:00,68.18,68.18,67.35,67.55,34124.28803905614,68.18,68.18,67.35,67.55,34124.288
2023-03-13 13:00:00,67.54,67.6,67.39,67.47,24437.55085435313,67.54,67.6,67.39,67.47,24437.5509
2023-03-13 13:30:00,67.47,67.76,67.23,67.28,51420.870626525626,67.47,67.76,67.23,67.28,51420.8706
2023-03-13 14:00:00,67.3,67.33,67.06,67.27,39040.88689991863,67.3,67.33,67.06,67.27,39040.8869
2023-03-13 14:30:00,67.3,67.43,67.08,67.42,36794.14157851912,67.3,67.43,67.08,67.42,36794.1416
2023-03-13 15:00:00,67.43,67.6,67.04,67.13,49905.41090317331,67.43,67.6,67.04,67.13,49905.4109
2023-03-13 15:30:00,67.17,67.49,67.14,67.31,170204.43449959316,67.17,67.49,67.14,67.31,170204.4345
2023-03-14 09:30:00,67.98,68.69,66.24,68.57,45912.32709519935,67.98,68.69,66.24,68.57,45912.3271
2023-03-14 10:00:00,68.52,68.87,68.45,68.68,21576.484947111472,68.52,68.87,68.45,68.68,21576.4849
2023-03-14 10:30:00,68.67,68.85,68.55,68.56,31258.13669650122,68.67,68.85,68.55,68.56,31258.1367
2023-03-14 11:00:00,68.56,68.88,68.56,68.85,16857.20097640358,68.56,68.88,68.56,68.85,16857.201
2023-03-14 11:30:00,68.89,68.92,68.7,68.88,22121.64361269325,68.89,68.92,68.7,68.88,22121.6436
2023-03-14 12:00:00,68.89,68.96,68.75,68.76,70015.25630593978,68.89,68.96,68.75,68.76,70015.2563
2023-03-14 12:30:00,68.77,68.78,68.2,68.35,46509.3572009764,68.77,68.78,68.2,68.35,46509.3572
2023-03-14 13:00:00,68.38,68.49,67.75,68.13,48390.96826688364,68.38,68.49,67.75,68.13,48390.9683
2023-03-14 13:30:00,68.09,68.13,67.77,68.11,30155.61432058584,68.09,68.13,67.77,68.11,30155.6143
2023-03-14 14:00:00,68.12,68.4,67.96,68.4,12086.045565500406,68.12,68.4,67.96,68.4,12086.0456
2023-03-14 14:30:00,68.39,68.75,68.38,68.61,26657.851912123675,68.39,68.75,68.38,68.61,26657.8519
2023-03-14 15:00:00,68.64,68.77,68.44,68.77,40910.29292107404,68.64,68.77,68.44,68.77,40910.2929
2023-03-14 15:30:00,68.74,68.88,68.67,68.72,162191.82262001626,68.74,68.88,68.67,68.72,162191.8226
2023-03-15 09:30:00,68.2,68.84,68.01,68.44,29695.89096826688,68.2,68.84,68.01,68.44,29695.891
2023-03-15 10:00:00,68.54,69.02,68.52,68.72,37562.0423108218,68.54,69.02,68.52,68.72,37562.0423
2023-03-15 10:30:00,68.63,68.71,67.99,68.5,27526.444263628964,68.63,68.71,67.99,68.5,27526.4443
2023-03-15 11:00:00,68.49,68.68,68.28,68.28,18638.120423108216,68.49,68.68,68.28,68.28,18638.1204
2023-03-15 11:30:00,68.28,68.59,68.18,68.48,17207.078925956062,68.28,68.59,68.18,68.48,17207.0789
2023-03-15 12:00:00,68.52,68.57,68.22,68.3,18647.27420667209,68.52,68.57,68.22,68.3,18647.2742
2023-03-15 12:30:00,68.28,68.4,68.07,68.18,16202.196908055328,68.28,68.4,68.07,68.18,16202.1969
2023-03-15 13:00:00,68.14,68.5,68.09,68.47,15884.86574450773,68.14,68.5,68.09,68.47,15884.8657
2023-03-15 13:30:00,68.47,68.53,68.27,68.36,13476.40358014646,68.47,68.53,68.27,68.36,13476.4036
2023-03-15 14:00:00,68.35,68.86,68.32,68.7,16879.576891781937,68.35,68.86,68.32,68.7,16879.5769
2023-03-15 14:30:00,68.73,68.91,68.62,68.73,14852.522375915378,68.73,68.91,68.62,68.73,14852.5224
2023-03-15 15:00:00,68.81,68.96,68.69,68.89,41232.709519934906,68.81,68.96,68.69,68.89,41232.7095
2023-03-15 15:30:00,68.89,69.04,68.7,68.94,108824.24735557364,68.89,69.04,68.7,68.94,108824.2474
2023-03-16 09:30:00,68.66,70.04,67.24,70.03,41702.60374288039,68.66,70.04,67.24,70.03,41702.6037
2023-03-16 10:00:00,69.94,69.98,69.53,69.81,19134.458909682668,69.94,69.98,69.53,69.81,19134.4589
2023-03-16 10:30:00,69.78,70.59,69.76,70.59,48748.98291293735,69.78,70.59,69.76,70.59,48748.9829
2023-03-16 11:00:00,70.51,70.85,70.22,70.76,33358.42148087876,70.51,70.85,70.22,70.76,33358.4215
2023-03-16 11:30:00,70.79,70.79,70.02,70.46,134695.89096826687,70.79,70.79,70.02,70.46,134695.891
2023-03-16 12:00:00,70.51,70.61,70.34,70.41,11109.641985353946,70.51,70.61,70.34,70.41,11109.642
2023-03-16 12:30:00,70.36,70.64,70.31,70.51,12580.349877949551,70.36,70.64,70.31,70.51,12580.3499
2023-03-16 13:00:00,70.49,70.64,70.37,70.42,10543.124491456469,70.49,70.64,70.37,70.42,10543.1245
2023-03-16 13:30:00,70.43,70.46,70.32,70.43,20489.21887713588,70.43,70.46,70.32,70.43,20489.2189
2023-03-16 14:00:00,70.42,70.42,70.06,70.23,14700.976403580144,70.42,70.42,70.06,70.23,14700.9764
2023-03-16 14:30:00,70.23,70.45,70.17,70.44,12846.826688364525,70.23,70.45,70.17,70.44,12846.8267
2023-03-16 15:00:00,70.47,70.85,70.46,70.82,28701.179820992675,70.47,70.85,70.46,70.82,28701.1798
2023-03-16 15:30:00,70.82,70.98,70.56,70.86,104441.61920260372,70.82,70.98,70.56,70.86,104441.6192
2023-03-17 09:30:00,70.92,71.7,70.3,71.12,87126.7290480065,70.92,71.7,70.3,71.12,87126.729
2023-03-17 10:00:00,71.25,71.88,70.79,70.9,18036.0048820179,71.25,71.88,70.79,70.9,18036.0049
2023-03-17 10:30:00,70.98,71.0,70.56,70.86,23949.3490642799,70.98,71.0,70.56,70.86,23949.3491
2023-03-17 11:00:00,70.78,70.82,70.28,70.39,28298.41334418226,70.78,70.82,70.28,70.39,28298.4133
2023-03-17 11:30:00,70.36,70.49,70.33,70.38,12415.581773799837,70.36,70.49,70.33,70.38,12415.5818
2023-03-17 12:00:00,70.44,70.46,70.32,70.37,8549.633848657444,70.44,70.46,70.32,70.37,8549.6338
2023-03-17 12:30:00,70.4,70.51,70.33,70.38,10741.456468673718,70.4,70.51,70.33,70.38,10741.4565
2023-03-17 13:00:00,70.38,70.51,70.33,70.44,6365.947925142392,70.38,70.51,70.33,70.44,6365.9479
2023-03-17 13:30:00,70.41,70.67,70.41,70.55,9708.096013018714,70.41,70.67,70.41,70.55,9708.096
2023-03-17 14:00:00,70.54,70.64,70.47,70.54,13022.782750203416,70.54,70.64,70.47,70.54,13022.7828
2023-03-17 14:30:00,70.57,70.88,70.52,70.85,24450.772986167616,70.57,70.88,70.52,70.85,24450.773
2023-03-17 15:00:00,70.88,70.94,70.66,70.74,92206.0618388934,70.88,70.94,70.66,70.74,92206.0618
2023-03-17 15:30:00,70.74,70.92,70.39,70.45,95099.67453213996,70.74,70.92,70.39,70.45,95099.6745
2023-03-20 09:30:00,69.89,70.34,68.88,70.13,42129.78030919447,69.89,70.34,68.88,70.13,42129.7803
2023-03-20 10:00:00,70.25,70.77,70.2,70.58,6801.261187957689,70.25,70.77,70.2,70.58,6801.2612
2023-03-20 10:30:00,70.6,70.64,70.43,70.52,10918.429617575264,70.6,70.64,70.43,70.52,10918.4296
2023-03-20 11:00:00,70.53,70.82,70.53,70.77,9524.0032546786,70.53,70.82,70.53,70.77,9524.0033
2023-03-20 11:30:00,70.77,70.86,70.63,70.7,12064.686737184702,70.77,70.86,70.63,70.7,12064.6867
2023-03-20 12:00:00,70.75,70.85,70.7,70.84,12239.625711960944,70.75,70.85,70.7,70.84,12239.6257
2023-03-20 12:30:00,70.88,71.25,70.86,71.19,8712.367778681855,70.88,71.25,70.86,71.19,8712.3678
2023-03-20 13:00:00,71.19,71.21,71.02,71.04,8708.299430431245,71.19,71.21,71.02,71.04,8708.2994
2023-03-20 13:30:00,71.02,71.06,70.94,70.95,11943.653376729048,71.02,71.06,70.94,70.95,11943.6534
2023-03-20 14:00:00,70.93,71.38,70.83,71.31,38516.06997558991,70.93,71.38,70.83,71.31,38516.07
2023-03-20 14:30:00,71.31,71.45,71.18,71.3,21402.56305939788,71.31,71.45,71.18,71.3,21402.5631
2023-03-20 15:00:00,71.28,71.5,71.25,71.3,39891.171684296176,71.28,71.5,71.25,71.3,39891.1717
2023-03-20 15:30:00,71.25,71.28,70.71,70.71,88956.46867371847,71.25,71.28,70.71,70.71,88956.4687
2023-03-21 09:30:00,71.44,72.11,70.34,71.85,37690.19528071603,71.44,72.11,70.34,71.85,37690.1953
2023-03-21 10:00:00,71.88,71.88,71.63,71.78,40442.43287225386,71.88,71.88,71.63,71.78,40442.4329
2023-03-21 10:30:00,71.82,72.26,71.77,72.14,87409.47925142392,71.82,72.26,71.77,72.14,87409.4793
2023-03-21 11:00:00,72.14,72.27,71.86,72.08,46167.61594792514,72.14,72.27,71.86,72.08,46167.6159
2023-03-21 11:30:00,72.09,72.09,71.95,72.0,14773.189585028478,72.09,72.09,71.95,72.0,14773.1896
2023-03-21 12:00:00,72.01,72.18,71.99,72.11,18280.10577705452,72.01,72.18,71.99,72.11,18280.1058
2023-03-21 12:30:00,72.11,72.14,71.9,72.01,40680.431244914565,72.11,72.14,71.9,72.01,40680.4312
2023-03-21 13:00:00,72.04,72.09,71.92,71.96,21523.596419853537,72.04,72.09,71.92,71.96,21523.5964
2023-03-21 13:30:00,71.95,72.07,71.89,71.92,17694.263628966637,71.95,72.07,71.89,71.92,17694.2636
2023-03-21 14:00:00,71.92,71.93,71.69,71.69,20883.84865744508,71.92,71.93,71.69,71.69,20883.8487
2023-03-21 14:30:00,71.69,71.91,71.68,71.76,48229.25142392189,71.69,71.91,71.68,71.76,48229.2514
2023-03-21 15:00:00,71.77,71.88,71.65,71.82,25981.489015459723,71.77,71.88,71.65,71.82,25981.489
2023-03-21 15:30:00,71.82,71.88,71.68,71.82,116328.31570382424,71.82,71.88,71.68,71.82,116328.3157
2023-03-22 09:30:00,72.18,72.32,71.21,71.48,24218.87713588283,72.18,72.32,71.21,71.48,24218.8771
2023-03-22 10:00:00,71.4,71.57,71.3,71.5,19339.910496338485,71.4,71.57,71.3,71.5,19339.9105
2023-03-22 10:30:00,71.5,71.53,71.37,71.43,15268.510984540277,71.5,71.53,71.37,71.43,15268.511
2023-03-22 11:00:00,71.43,71.88,71.39,71.85,31500.20341741253,71.43,71.88,71.39,71.85,31500.2034
2023-03-22 11:30:00,71.87,71.99,71.6,71.83,18290.27664768104,71.87,71.99,71.6,71.83,18290.2766
2023-03-22 12:00:00,71.8,71.84,71.51,71.74,17535.598047192838,71.8,71.84,71.51,71.74,17535.598
2023-03-22 12:30:00,71.74,71.84,71.54,71.68,25643.81611065907,71.74,71.84,71.54,71.68,25643.8161
2023-03-22 13:00:00,71.69,71.72,71.55,71.64,12754.27176566314,71.69,71.72,71.55,71.64,12754.2718
2023-03-22 13:30:00,71.65,71.71,71.62,71.66,13179.414157851912,71.65,71.71,71.62,71.66,13179.4142
2023-03-22 14:00:00,71.69,72.22,71.69,72.11,40284.78437754272,71.69,72.22,71.69,72.11,40284.7844
2023-03-22 14:30:00,72.1,72.47,71.81,72.01,59109.03173311635,72.1,72.47,71.81,72.01,59109.0317
2023-03-22 15:00:00,71.93,72.23,71.58,72.01,28921.887713588283,71.93,72.23,71.58,72.01,28921.8877
2023-03-22 15:30:00,72.0,72.03,71.27,71.31,114031.73311635476,72.0,72.03,71.27,71.31,114031.7331
2023-03-23 09:30:00,71.67,72.12,71.33,71.33,24809.80471928397,71.67,72.12,71.33,71.33,24809.8047
2023-03-23 10:00:00,71.32,71.71,71.32,71.55,12334.214808787632,71.32,71.71,71.32,71.55,12334.2148
2023-03-23 10:30:00,71.48,71.78,71.44,71.71,14217.860048820176,71.48,71.78,71.44,71.71,14217.86
2023-03-23 11:00:00,71.75,71.77,71.63,71.65,8605.573637103336,71.75,71.77,71.63,71.65,8605.5736
2023-03-23 11:30:00,71.68,72.02,71.68,71.85,40107.81122864117,71.68,72.02,71.68,71.85,40107.8112
2023-03-23 12:00:00,71.85,72.12,71.85,71.97,9992.880390561431,71.85,72.12,71.85,71.97,9992.8804
2023-03-23 12:30:00,71.99,72.01,71.63,71.81,9396.867371847027,71.99,72.01,71.63,71.81,9396.8674
2023-03-23 13:00:00,71.8,71.82,71.55,71.57,5187.144019528071,71.8,71.82,71.55,71.57,5187.144
2023-03-23 13:30:00,71.6,71.75,71.58,71.7,12135.88283157038,71.6,71.75,71.58,71.7,12135.8828
2023-03-23 14:00:00,71.72,71.73,71.16,71.17,10320.382424735555,71.72,71.73,71.16,71.17,10320.3824
2023-03-23 14:30:00,71.16,71.19,70.83,71.05,13650.325467860048,71.16,71.19,70.83,71.05,13650.3255
2023-03-23 15:00:00,71.08,71.39,71.0,71.32,25493.28722538649,71.08,71.39,71.0,71.32,25493.2872
2023-03-23 15:30:00,71.31,71.69,71.17,71.54,99844.38567941416,71.31,71.69,71.17,71.54,99844.3857
2023-03-24 09:30:00,71.11,71.42,70.75,71.13,30363.100081366963,71.11,71.42,70.75,71.13,30363.1001
2023-03-24 10:00:00,71.16,71.49,70.88,71.48,21016.069975589908,71.16,71.49,70.88,71.48,21016.07
2023-03-24 10:30:00,71.49,71.53,71.2,71.46,10380.390561432056,71.49,71.53,71.2,71.46,10380.3906
2023-03-24 11:00:00,71.43,71.53,71.34,71.47,12716.639544344996,71.43,71.53,71.34,71.47,12716.6395
2023-03-24 11:30:00,71.46,71.84,71.37,71.76,33714.40195280716,71.46,71.84,71.37,71.76,33714.402
2023-03-24 12:00:00,71.76,71.87,71.64,71.71,24601.301871440195,71.76,71.87,71.64,71.71,24601.3019
2023-03-24 12:30:00,71.7,71.75,71.62,71.74,9853.539462978031,71.7,71.75,71.62,71.74,9853.5395
2023-03-24 13:00:00,71.77,71.77,71.61,71.69,8229.251423921887,71.77,71.77,71.61,71.69,8229.2514
2023-03-24 13:30:00,71.69,71.79,71.62,71.62,9972.53864930838,71.69,71.79,71.62,71.62,9972.5386
2023-03-24 14:00:00,71.66,71.75,71.58,71.75,9754.882017900733,71.66,71.75,71.58,71.75,9754.882
2023-03-24 14:30:00,71.75,71.81,71.69,71.77,34123.27095199349,71.75,71.81,71.69,71.77,34123.271
2023-03-24 15:00:00,71.78,72.02,71.7,72.01,38921.88771358828,71.78,72.02,71.7,72.01,38921.8877
2023-03-24 15:30:00,71.99,72.18,71.87,72.18,77212.16436126932,71.99,72.18,71.87,72.18,77212.1644
2023-03-27 09:30:00,72.48,73.49,71.34,72.88,44127.3393002441,72.48,73.49,71.34,72.88,44127.3393
2023-03-27 10:00:00,72.82,73.08,72.77,72.86,17240.642799023597,72.82,73.08,72.77,72.86,17240.6428
2023-03-27 10:30:00,72.85,72.9,72.72,72.85,17532.54678600488,72.85,72.9,72.72,72.85,17532.5468
2023-03-27 11:00:00,72.81,72.85,72.54,72.76,13381.814483319771,72.81,72.85,72.54,72.76,13381.8145
2023-03-27 11:30:00,72.76,72.82,72.66,72.78,24884.052074857605,72.76,72.82,72.66,72.78,24884.0521
2023-03-27 12:00:00,72.77,72.88,72.58,72.68,160307.16029292106,72.77,72.88,72.58,72.68,160307.1603
2023-03-27 12:30:00,72.68,72.73,72.47,72.58,19104.963384865743,72.68,72.73,72.47,72.58,19104.9634
2023-03-27 13:00:00,72.6,73.42,72.6,73.2,183678.8039056143,72.6,73.42,72.6,73.2,183678.8039
2023-03-27 13:30:00,73.23,73.32,73.05,73.16,35056.95687550854,73.23,73.32,73.05,73.16,35056.9569
2023-03-27 14:00:00,73.14,73.35,73.07,73.35,30934.703010577705,73.14,73.35,73.07,73.35,30934.703
2023-03-27 14:30:00,73.31,73.68,73.3,73.64,18311.635475996743,73.31,73.68,73.3,73.64,18311.6355
2023-03-27 15:00:00,73.62,73.68,73.47,73.66,24613.506916192026,73.62,73.68,73.47,73.66,24613.5069
2023-03-27 15:30:00,73.68,73.81,73.59,73.68,97724.7762408462,73.68,73.81,73.59,73.68,97724.7762
2023-03-28 09:30:00,73.46,74.03,73.27,73.7,25220.707892595605,73.46,74.03,73.27,73.7,25220.7079
2023-03-28 10:00:00,73.64,74.01,73.62,73.8,186894.8331977217,73.64,74.01,73.62,73.8,186894.8332
2023-03-28 10:30:00,73.83,73.85,73.58,73.77,20544.14157851912,73.83,73.85,73.58,73.77,20544.1416
2023-03-28 11:00:00,73.79,74.11,73.71,73.75,14370.423108218063,73.79,74.11,73.71,73.75,14370.4231
2023-03-28 11:30:00,73.76,73.86,73.64,73.81,106928.39707078926,73.76,73.86,73.64,73.81,106928.3971
2023-03-28 12:00:00,73.88,73.88,73.6,73.6,60727.21724979658,73.88,73.88,73.6,73.6,60727.2172
2023-03-28 12:30:00,73.58,73.65,73.25,73.4,120032.54678600488,73.58,73.65,73.25,73.4,120032.5468
2023-03-28 13:00:00,73.41,73.51,73.17,73.35,39367.3718470301,73.41,73.51,73.17,73.35,39367.3718
2023-03-28 13:30:00,73.31,73.31,72.86,72.89,77158.25874694873,73.31,73.31,72.86,72.89,77158.2587
2023-03-28 14:00:00,72.92,72.96,72.66,72.81,19149.71521562245,72.92,72.96,72.66,72.81,19149.7152
2023-03-28 14:30:00,72.77,72.79,72.69,72.72,16724.979658258744,72.77,72.79,72.69,72.72,16724.9797
2023-03-28 15:00:00,72.72,72.88,72.72,72.77,28655.41090317331,72.72,72.88,72.72,72.77,28655.4109
2023-03-28 15:30:00,72.76,73.01,72.71,72.82,80908.25874694873,72.76,73.01,72.71,72.82,80908.2587
2023-03-29 09:30:00,73.34,73.72,73.1,73.45,69241.25305126118,73.34,73.72,73.1,73.45,69241.2531
2023-03-29 10:00:00,73.45,73.6,73.37,73.5,6750.40683482506,73.45,73.6,73.37,73.5,6750.4068
2023-03-29 10:30:00,73.49,73.83,73.4,73.72,53265.866558177375,73.49,73.83,73.4,73.72,53265.8666
2023-03-29 11:00:00,73.74,73.84,73.69,73.79,10509.560618388934,73.74,73.84,73.69,73.79,10509.5606
2023-03-29 11:30:00,73.8,73.87,73.72,73.79,35743.49064279902,73.8,73.87,73.72,73.79,35743.4906
2023-03-29 12:00:00,73.79,74.06,73.6,74.02,118097.03010577704,73.79,74.06,73.6,74.02,118097.0301
2023-03-29 12:30:00,74.02,74.03,73.47,73.58,35669.243287225385,74.02,74.03,73.47,73.58,35669.2433
2023-03-29 13:00:00,73.58,73.68,73.55,73.68,17103.3360455655,73.58,73.68,73.55,73.68,17103.336
2023-03-29 13:30:00,73.64,73.74,73.57,73.61,29479.251423921887,73.64,73.74,73.57,73.61,29479.2514
2023-03-29 14:00:00,73.61,73.73,73.6,73.69,25792.310821806343,73.61,73.73,73.6,73.69,25792.3108
2023-03-29 14:30:00,73.69,73.78,73.67,73.74,44435.51668022783,73.69,73.78,73.67,73.74,44435.5167
2023-03-29 15:00:00,73.74,74.04,73.73,73.93,15805.532953620828,73.74,74.04,73.73,73.93,15805.533
2023-03-29 15:30:00,73.93,73.95,73.71,73.76,72625.10170870626,73.93,73.95,73.71,73.76,72625.1017
2023-03-30 09:30:00,74.46,74.86,73.74,74.38,25314.27990235964,74.46,74.86,73.74,74.38,25314.2799
2023-03-30 10:00:00,74.39,74.49,74.25,74.39,15472.94548413344,74.39,74.49,74.25,74.39,15472.9455
2023-03-30 10:30:00,74.38,74.61,74.31,74.48,16320.179007323026,74.38,74.61,74.31,74.48,16320.179
2023-03-30 11:00:00,74.51,74.58,74.4,74.45,10167.819365337671,74.51,74.58,74.4,74.45,10167.8194
2023-03-30 11:30:00,74.4,74.53,74.38,74.51,10320.382424735555,74.4,74.53,74.38,74.51,10320.3824
2023-03-30 12:00:00,74.53,74.54,74.27,74.35,16977.21724979658,74.53,74.54,74.27,74.35,16977.2172
2023-03-30 12:30:00,74.34,74.34,73.86,73.91,13244.507729861676,74.34,74.34,73.86,73.91,13244.5077
2023-03-30 13:00:00,73.9,73.95,73.78,73.95,22228.437754271763,73.9,73.95,73.78,73.95,22228.4378
2023-03-30 13:30:00,73.98,74.13,73.87,74.09,7383.034987794955,73.98,74.13,73.87,74.09,7383.035
2023-03-30 14:00:00,74.08,74.14,73.94,73.99,15165.785191212366,74.08,74.14,73.94,73.99,15165.7852
2023-03-30 14:30:00,73.99,74.02,73.9,73.96,25974.36940602116,73.99,74.02,73.9,73.96,25974.3694
2023-03-30 15:00:00,73.98,73.99,73.9,73.96,16117.778681855169,73.98,73.99,73.9,73.96,16117.7787
2023-03-30 15:30:00,73.99,74.0,73.43,73.53,150368.1855166802,73.99,74.0,73.43,73.53,150368.1855
2023-03-31 09:30:00,74.23,74.42,73.58,74.2,34968.470301057765,74.23,74.42,73.58,74.2,34968.4703
2023-03-31 10:00:00,74.19,74.39,74.04,74.34,27818.34825061025,74.19,74.39,74.04,74.34,27818.3483
2023-03-31 10:30:00,74.35,74.48,74.25,74.32,30928.600488201788,74.35,74.48,74.25,74.32,30928.6005
2023-03-31 11:00:00,74.3,74.35,74.27,74.29,20382.424735557364,74.3,74.35,74.27,74.29,20382.4247
2023-03-31 11:30:00,74.31,74.38,74.25,74.32,63807.9739625712,74.31,74.38,74.25,74.32,63807.974
2023-03-31 12:00:00,74.32,74.34,74.23,74.26,35616.35475996745,74.32,74.34,74.23,74.26,35616.3548
2023-03-31 12:30:00,74.26,74.3,74.06,74.07,13962.571196094385,74.26,74.3,74.06,74.07,13962.5712
2023-03-31 13:00:00,74.1,74.14,73.97,73.97,15444.46704637917,74.1,74.14,73.97,73.97,15444.467
2023-03-31 13:30:00,73.98,74.05,73.88,73.97,6322.213181448332,73.98,74.05,73.88,73.97,6322.2132
2023-03-31 14:00:00,73.98,74.03,73.69,73.69,14895.240032546784,73.98,74.03,73.69,73.69,14895.24
2023-03-31 14:30:00,73.7,73.72,73.59,73.62,28555.73637103336,73.7,73.72,73.59,73.62,28555.7364
2023-03-31 15:00:00,73.64,73.66,73.37,73.37,35228.84458909682,73.64,73.66,73.37,73.37,35228.8446
2023-03-31 15:30:00,73.37,73.61,73.1,73.61,185767.90073230263,73.37,73.61,73.1,73.61,185767.9007
2023-04-03 09:30:00,73.38,73.62,72.0,72.17,68971.72497965826,73.38,73.62,72.0,72.17,68971.725
2023-04-03 10:00:00,72.23,72.36,71.84,71.9,51176.76973148901,72.23,72.36,71.84,71.9,51176.7697
2023-04-03 10:30:00,71.86,72.05,71.64,71.97,56463.58828315704,71.86,72.05,71.64,71.97,56463.5883
2023-04-03 11:00:00,71.96,72.27,71.91,72.08,12896.663954434498,71.96,72.27,71.91,72.08,12896.664
2023-04-03 11:30:00,72.08,72.32,72.07,72.22,13922.904800650937,72.08,72.32,72.07,72.22,13922.9048
2023-04-03 12:00:00,72.24,72.3,71.97,72.07,20253.25467860049,72.24,72.3,71.97,72.07,20253.2547
2023-04-03 12:30:00,72.05,72.21,71.92,71.97,9490.439381611066,72.05,72.21,71.92,71.97,9490.4394
2023-04-03 13:00:00,71.97,72.13,71.89,71.93,12257.93327908869,71.97,72.13,71.89,71.93,12257.9333
2023-04-03 13:30:00,71.94,71.95,71.7,71.74,20458.706265256304,71.94,71.95,71.7,71.74,20458.7063
2023-04-03 14:00:00,71.74,71.79,71.63,71.77,20585.842148087875,71.74,71.79,71.63,71.77,20585.8421
2023-04-03 14:30:00,71.79,71.79,71.63,71.71,26618.185516680227,71.79,71.79,71.63,71.71,26618.1855
2023-04-03 15:00:00,71.71,71.85,71.64,71.71,54923.71847030106,71.71,71.85,71.64,71.71,54923.7185
2023-04-03 15:30:00,71.71,71.97,71.7,71.95,128643.20585842148,71.71,71.97,71.7,71.95,128643.2059
2023-04-04 09:30:00,72.3,72.97,71.54,71.89,69375.50854353132,72.3,72.97,71.54,71.89,69375.5085
2023-04-04 10:00:00,71.88,72.19,71.46,71.46,28631.00081366965,71.88,72.19,71.46,71.46,28631.0008
2023-04-04 10:30:00,71.49,71.51,71.15,71.19,36657.85191212368,71.49,71.51,71.15,71.19,36657.8519
2023-04-04 11:00:00,71.17,71.19,70.31,70.38,41474.776240846215,71.17,71.19,70.31,70.38,41474.7762
2023-04-04 11:30:00,70.4,70.43,69.97,69.99,39141.578519121234,70.4,70.43,69.97,69.99,39141.5785
2023-04-04 12:00:00,70.0,70.03,69.49,69.56,81895.85028478438,70.0,70.03,69.49,69.56,81895.8503
2023-04-04 12:30:00,69.57,70.2,69.5,69.94,64021.56224572823,69.57,70.2,69.5,69.94,64021.5622
2023-04-04 13:00:00,69.9,70.53,69.88,70.45,30564.48331977217,69.9,70.53,69.88,70.45,30564.4833
2023-04-04 13:30:00,70.44,70.66,70.17,70.23,40002.0341741253,70.44,70.66,70.17,70.23,40002.0342
2023-04-04 14:00:00,70.24,70.43,70.23,70.34,17130.79739625712,70.24,70.43,70.23,70.34,17130.7974
2023-04-04 14:30:00,70.33,70.65,70.05,70.62,164887.10333604555,70.33,70.65,70.05,70.62,164887.1033
2023-04-04 15:00:00,70.64,71.11,70.61,70.82,49873.88120423108,70.64,71.11,70.61,70.82,49873.8812
2023-04-04 15:30:00,70.79,71.15,70.79,71.01,313882.2213181448,70.79,71.15,70.79,71.01,313882.2213
2023-04-05 09:30:00,70.91,71.52,70.91,71.52,23854.75996745321,70.91,71.52,70.91,71.52,23854.76
2023-04-05 10:00:00,71.5,71.81,71.3,71.74,40986.57445077298,71.5,71.81,71.3,71.74,40986.5745
2023-04-05 10:30:00,71.72,71.89,71.57,71.57,94812.85598047193,71.72,71.89,71.57,71.57,94812.856
2023-04-05 11:00:00,71.54,71.8,71.44,71.45,27170.463791700568,71.54,71.8,71.44,71.45,27170.4638
2023-04-05 11:30:00,71.47,71.59,71.25,71.41,20955.04475183076,71.47,71.59,71.25,71.41,20955.0448
2023-04-05 12:00:00,71.41,71.5,71.28,71.28,21609.03173311636,71.41,71.5,71.28,71.28,21609.0317
2023-04-05 12:30:00,71.31,71.4,71.2,71.29,10123.06753458096,71.31,71.4,71.2,71.29,10123.0675
2023-04-05 13:00:00,71.27,71.41,71.18,71.18,18703.21399511798,71.27,71.41,71.18,71.18,18703.214
2023-04-05 13:30:00,71.2,71.29,71.06,71.28,14347.030105777054,71.2,71.29,71.06,71.28,14347.0301
2023-04-05 14:00:00,71.3,71.52,71.24,71.52,26384.25549227014,71.3,71.52,71.24,71.52,26384.2555
2023-04-05 14:30:00,71.52,71.53,71.37,71.48,85650.93572009764,71.52,71.53,71.37,71.48,85650.9357
2023-04-05 15:00:00,71.48,71.5,71.24,71.27,42599.67453213995,71.48,71.5,71.24,71.27,42599.6745
2023-04-05 15:30:00,71.25,71.64,71.16,71.6,306582.5874694874,71.25,71.64,71.16,71.6,306582.5875
2023-04-06 09:30:00,71.27,72.0,71.03,71.46,23261.79820992677,71.27,72.0,71.03,71.46,23261.7982
2023-04-06 10:00:00,71.42,71.97,71.42,71.71,14589.096826688365,71.42,71.97,71.42,71.71,14589.0968
2023-04-06 10:30:00,71.72,72.17,71.72,72.12,14023.596419853538,71.72,72.17,71.72,72.12,14023.5964
2023-04-06 11:00:00,72.12,72.28,71.94,72.26,21584.62164361269,72.12,72.28,71.94,72.26,21584.6216
2023-04-06 11:30:00,72.26,72.63,72.21,72.5,27685.109845402763,72.26,72.63,72.21,72.5,27685.1098
2023-04-06 12:00:00,72.52,72.76,72.39,72.65,19866.76159479251,72.52,72.76,72.39,72.65,19866.7616
2023-04-06 12:30:00,72.7,72.77,72.47,72.63,57291.49715215622,72.7,72.77,72.47,72.63,57291.4972
2023-04-06 13:00:00,72.62,72.68,72.42,72.59,17490.846216436126,72.62,72.68,72.42,72.59,17490.8462
2023-04-06 13:30:00,72.59,72.63,72.36,72.53,41782.95362082994,72.59,72.63,72.36,72.53,41782.9536
2023-04-06 14:00:00,72.56,72.92,72.51,72.91,75125.10170870626,72.56,72.92,72.51,72.91,75125.1017
2023-04-06 14:30:00,72.92,73.15,72.78,72.79,57327.09519934906,72.92,73.15,72.78,72.79,57327.0952
2023-04-06 15:00:00,72.81,72.81,72.51,72.7,38163.14076484947,72.81,72.81,72.51,72.7,38163.1408
2023-04-06 15:30:00,72.71,73.33,72.71,73.08,187593.57200976403,72.71,73.33,72.71,73.08,187593.572
2023-04-10 09:30:00,72.63,73.02,72.4,72.42,25544.14157851912,72.63,73.02,72.4,72.42,25544.1416
2023-04-10 10:00:00,72.37,72.74,72.19,72.72,10798.41334418226,72.37,72.74,72.19,72.72,10798.4133
2023-04-10 10:30:00,72.82,73.01,72.74,72.95,8818.14483319772,72.82,73.01,72.74,72.95,8818.1448
2023-04-10 11:00:00,72.95,73.3,72.91,73.26,13672.701383238404,72.95,73.3,72.91,73.26,13672.7014
2023-04-10 11:30:00,73.26,73.55,73.2,73.22,23129.576891781937,73.26,73.55,73.2,73.22,23129.5769
2023-04-10 12:00:00,73.24,73.35,73.18,73.24,12939.381611065906,73.24,73.35,73.18,73.24,12939.3816
2023-04-10 12:30:00,73.28,73.5,73.23,73.45,16017.087062652565,73.28,73.5,73.23,73.45,16017.0871
2023-04-10 13:00:00,73.49,73.69,73.45,73.56,13756.102522375915,73.49,73.69,73.45,73.56,13756.1025
2023-04-10 13:30:00,73.61,73.64,73.28,73.42,101441.21236777867,73.61,73.64,73.28,73.42,101441.2124
2023-04-10 14:00:00,73.42,73.45,73.34,73.42,7664.768104149714,73.42,73.45,73.34,73.42,7664.7681
2023-04-10 14:30:00,73.42,73.45,73.32,73.32,30038.649308380795,73.42,73.45,73.32,73.32,30038.6493
2023-04-10 15:00:00,73.35,73.4,73.23,73.3,13028.885272579331,73.35,73.4,73.23,73.3,13028.8853
2023-04-10 15:30:00,73.3,73.72,73.29,73.62,74340.92758340114,73.3,73.72,73.29,73.62,74340.9276
2023-04-11 09:30:00,73.66,73.66,73.1,73.24,25322.416598860866,73.66,73.66,73.1,73.24,25322.4166
2023-04-11 10:00:00,73.3,73.56,73.24,73.26,24510.781122864115,73.3,73.56,73.24,73.26,24510.7811
2023-04-11 10:30:00,73.27,73.29,72.92,73.04,16196.094385679413,73.27,73.29,72.92,73.04,16196.0944
2023-04-11 11:00:00,73.05,73.17,72.87,72.91,21248.982912937347,73.05,73.17,72.87,72.91,21248.9829
2023-04-11 11:30:00,72.95,72.95,72.72,72.83,10246.13506916192,72.95,72.95,72.72,72.83,10246.1351
2023-04-11 12:00:00,72.85,72.96,72.7,72.94,10458.706265256304,72.85,72.96,72.7,72.94,10458.7063
2023-04-11 12:30:00,72.94,72.96,72.72,72.74,14296.175752644423,72.94,72.96,72.72,72.74,14296.1758
2023-04-11 13:00:00,72.73,72.86,72.57,72.68,17176.566314076485,72.73,72.86,72.57,72.68,17176.5663
2023-04-11 13:30:00,72.68,72.89,72.64,72.82,12319.975589910497,72.68,72.89,72.64,72.82,12319.9756
2023-04-11 14:00:00,72.85,72.93,72.75,72.76,10180.024410089503,72.85,72.93,72.75,72.76,10180.0244
2023-04-11 14:30:00,72.79,72.86,72.55,72.57,24294.14157851912,72.79,72.86,72.55,72.57,24294.1416
2023-04-11 15:00:00,72.55,72.63,72.37,72.37,30909.27583401139,72.55,72.63,72.37,72.37,30909.2758
2023-04-11 15:30:00,72.39,72.44,71.95,72.11,68680.83807973962,72.39,72.44,71.95,72.11,68680.8381
2023-04-12 09:30:00,72.25,72.72,71.97,72.31,37215.21562245728,72.25,72.72,71.97,72.31,37215.2156
2023-04-12 10:00:00,72.38,73.08,72.3,72.95,45517.69731489015,72.38,73.08,72.3,72.95,45517.6973
2023-04-12 10:30:00,72.95,73.1,72.54,72.59,43845.60618388934,72.95,73.1,72.54,72.59,43845.6062
2023-04-12 11:00:00,72.67,72.67,72.43,72.56,10988.60862489829,72.67,72.67,72.43,72.56,10988.6086
2023-04-12 11:30:00,72.57,72.58,72.16,72.24,16511.391375101706,72.57,72.58,72.16,72.24,16511.3914
2023-04-12 12:00:00,72.27,72.29,72.11,72.17,7710.53702196908,72.27,72.29,72.11,72.17,7710.537
2023-04-12 12:30:00,72.18,72.21,71.97,72.08,6860.252237591538,72.18,72.21,71.97,72.08,6860.2522
2023-04-12 13:00:00,72.06,72.39,72.04,72.36,8162.123677786818,72.06,72.39,72.04,72.36,8162.1237
2023-04-12 13:30:00,72.34,72.44,72.12,72.14,30452.60374288039,72.34,72.44,72.12,72.14,30452.6037
2023-04-12 14:00:00,72.15,72.26,71.92,71.95,32577.2986167616,72.15,72.26,71.92,71.95,32577.2986
2023-04-12 14:30:00,71.95,72.12,71.85,72.07,23728.641171684296,71.95,72.12,71.85,72.07,23728.6412
2023-04-12 15:00:00,72.12,72.24,72.06,72.21,27378.966639544346,72.12,72.24,72.06,72.21,27378.9666
2023-04-12 15:30:00,72.22,72.62,72.2,72.44,98579.12937347437,72.22,72.62,72.2,72.44,98579.1294
2023-04-13 09:30:00,72.47,73.29,72.47,72.82,11995.524816924328,72.47,73.29,72.47,72.82,11995.5248
2023-04-13 10:00:00,72.85,73.04,72.78,72.82,7177.583401139137,72.85,73.04,72.78,72.82,7177.5834
2023-04-13 10:30:00,72.8,72.99,72.73,72.93,8230.26851098454,72.8,72.99,72.73,72.93,8230.2685
2023-04-13 11:00:00,72.88,72.93,72.71,72.76,11965.012205044752,72.88,72.93,72.71,72.76,11965.0122
2023-04-13 11:30:00,72.78,72.86,72.72,72.83,8781.52969894223,72.78,72.86,72.72,72.83,8781.5297
2023-04-13 12:00:00,72.82,73.0,72.82,72.85,15100.691619202604,72.82,73.0,72.82,72.85,15100.6916
2023-04-13 12:30:00,72.86,72.86,72.76,72.85,8199.755899104963,72.86,72.86,72.76,72.85,8199.7559
2023-04-13 13:00:00,72.83,72.86,72.81,72.85,10967.249796582586,72.83,72.86,72.81,72.85,10967.2498
2023-04-13 13:30:00,72.82,73.12,72.79,73.07,4160.903173311635,72.82,73.12,72.79,73.07,4160.9032
2023-04-13 14:00:00,73.06,73.07,73.0,73.02,8110.252237591538,73.06,73.07,73.0,73.02,8110.2522
2023-04-13 14:30:00,73.0,73.12,72.95,73.12,5479.048006509357,73.0,73.12,72.95,73.12,5479.048
2023-04-13 15:00:00,73.12,73.32,73.12,73.32,20596.0130187144,73.12,73.32,73.12,73.32,20596.013
2023-04-13 15:30:00,73.34,73.34,72.87,72.97,54082.587469487386,73.34,73.34,72.87,72.97,54082.5875
2023-04-14 09:30:00,73.13,73.67,72.52,73.07,39567.73799837266,73.13,73.67,72.52,73.07,39567.738
2023-04-14 10:00:00,72.91,73.38,72.89,73.37,16817.534580960128,72.91,73.38,72.89,73.37,16817.5346
2023-04-14 10:30:00,73.39,73.39,72.8,73.0,14748.779495524816,73.39,73.39,72.8,73.0,14748.7795
2023-04-14 11:00:00,73.01,73.14,72.81,72.92,15337.672904800653,73.01,73.14,72.81,72.92,15337.6729
2023-04-14 11:30:00,72.95,73.02,72.87,73.02,8270.951993490642,72.95,73.02,72.87,73.02,8270.952
2023-04-14 12:00:00,73.0,73.12,72.69,73.02,12664.768104149714,73.0,73.12,72.69,73.02,12664.7681
2023-04-14 12:30:00,73.0,73.0,72.79,72.91,6763.628966639544,73.0,73.0,72.79,72.91,6763.629
2023-04-14 13:00:00,72.91,73.13,72.89,73.0,11313.05939788446,72.91,73.13,72.89,73.0,11313.0594
2023-04-14 13:30:00,72.98,73.07,72.78,72.94,14371.440195280717,72.98,73.07,72.78,72.94,14371.4402
2023-04-14 14:00:00,72.94,73.0,72.82,73.0,13548.616761594792,72.94,73.0,72.82,73.0,13548.6168
2023-04-14 14:30:00,73.05,73.11,72.91,72.91,10587.87632221318,73.05,73.11,72.91,72.91,10587.8763
2023-04-14 15:00:00,72.94,73.04,72.74,72.77,42130.79739625712,72.94,73.04,72.74,72.77,42130.7974
2023-04-14 15:30:00,72.78,72.86,72.59,72.72,65694.6704637917,72.78,72.86,72.59,72.72,65694.6705
2023-04-17 09:30:00,72.8,73.17,72.77,72.95,9964.40195280716,72.8,73.17,72.77,72.95,9964.402
2023-04-17 10:00:00,72.83,73.2,72.82,73.07,7320.992676973148,72.83,73.2,72.82,73.07,7320.9927
2023-04-17 10:30:00,73.03,73.09,72.66,72.71,8396.053702196907,73.03,73.09,72.66,72.71,8396.0537
2023-04-17 11:00:00,72.72,72.76,72.59,72.71,4836.248982912937,72.72,72.76,72.59,72.71,4836.249
2023-04-17 11:30:00,72.62,72.65,72.22,72.24,9076.484947111472,72.62,72.65,72.22,72.24,9076.4849
2023-04-17 12:00:00,72.29,72.29,72.07,72.13,9571.80634662327,72.29,72.29,72.07,72.13,9571.8063
2023-04-17 12:30:00,72.09,72.22,72.08,72.22,9085.638730675346,72.09,72.22,72.08,72.22,9085.6387
2023-04-17 13:00:00,72.24,72.47,72.23,72.4,3051.261187957689,72.24,72.47,72.23,72.4,3051.2612
2023-04-17 13:30:00,72.4,72.4,72.34,72.37,2624.0846216436125,72.4,72.4,72.34,72.37,2624.0846
2023-04-17 14:00:00,72.33,72.36,72.18,72.24,10113.913751017086,72.33,72.36,72.18,72.24,10113.9138
2023-04-17 14:30:00,72.2,72.48,72.07,72.48,17948.53539462978,72.2,72.48,72.07,72.48,17948.5354
2023-04-17 15:00:00,72.48,72.61,72.45,72.58,7308.787632221318,72.48,72.61,72.45,72.58,7308.7876
2023-04-17 15:30:00,72.58,72.62,72.31,72.41,45312.24572823433,72.58,72.62,72.31,72.41,45312.2457
2023-04-18 09:30:00,72.68,73.05,72.44,72.63,9866.761594792511,72.68,73.05,72.44,72.63,9866.7616
2023-04-18 10:00:00,72.36,72.85,72.3,72.68,12876.322213181447,72.36,72.85,72.3,72.68,12876.3222
2023-04-18 10:30:00,72.6,72.77,72.4,72.64,6129.983726606997,72.6,72.77,72.4,72.64,6129.9837
2023-04-18 11:00:00,72.71,73.16,72.71,73.16,16758.54353132628,72.71,73.16,72.71,73.16,16758.5435
2023-04-18 11:30:00,73.16,73.25,73.09,73.21,7942.432872253865,73.16,73.25,73.09,73.21,7942.4329
2023-04-18 12:00:00,73.19,73.25,73.04,73.08,15282.750203417412,73.19,73.25,73.04,73.08,15282.7502
2023-04-18 12:30:00,73.09,73.13,72.87,72.95,8297.39625711961,73.09,73.13,72.87,72.95,8297.3963
2023-04-18 13:00:00,72.98,73.26,72.97,73.17,7698.331977217249,72.98,73.26,72.97,73.17,7698.332
2023-04-18 13:30:00,73.17,73.27,73.17,73.2,6756.509357200976,73.17,73.27,73.17,73.2,6756.5094
2023-04-18 14:00:00,73.2,73.41,73.17,73.41,14637.917005695686,73.2,73.41,73.17,73.41,14637.917
2023-04-18 14:30:00,73.38,73.44,73.06,73.18,22391.171684296176,73.38,73.44,73.06,73.18,22391.1717
2023-04-18 15:00:00,73.18,73.23,73.07,73.1,16378.15296989422,73.18,73.23,73.07,73.1,16378.153
2023-04-18 15:30:00,73.1,73.22,73.07,73.16,65718.0634662327,73.1,73.22,73.07,73.16,65718.0635
2023-04-19 09:30:00,73.0,73.25,72.6,72.74,35867.57526444263,73.0,73.25,72.6,72.74,35867.5753
2023-04-19 10:00:00,72.74,72.77,72.27,72.51,10645.850284784376,72.74,72.77,72.27,72.51,10645.8503
2023-04-19 10:30:00,72.43,72.74,72.24,72.64,12476.60699755899,72.43,72.74,72.24,72.64,12476.607
2023-04-19 11:00:00,72.64,72.67,72.43,72.66,5851.301871440195,72.64,72.67,72.43,72.66,5851.3019
2023-04-19 11:30:00,72.62,72.71,72.6,72.68,15056.956875508542,72.62,72.71,72.6,72.68,15056.9569
2023-04-19 12:00:00,72.68,73.15,72.68,72.96,17112.489829129372,72.68,73.15,72.68,72.96,17112.4898
2023-04-19 12:30:00,72.96,73.32,72.95,73.23,26312.04231082181,72.96,73.32,72.95,73.23,26312.0423
2023-04-19 13:00:00,73.23,73.25,73.17,73.17,12021.969080553295,73.23,73.25,73.17,73.17,12021.9691
2023-04-19 13:30:00,73.2,73.25,73.12,73.17,16366.965012205044,73.2,73.25,73.12,73.17,16366.965
2023-04-19 14:00:00,73.17,73.21,72.86,72.96,27734.947111472746,73.17,73.21,72.86,72.96,27734.9471
2023-04-19 14:30:00,72.94,72.99,72.87,72.93,18359.43856794141,72.94,72.99,72.87,72.93,18359.4386
2023-04-19 15:00:00,72.95,73.15,72.94,72.97,22179.61757526444,72.95,73.15,72.94,72.97,22179.6176
2023-04-19 15:30:00,73.01,73.01,72.38,72.49,75058.99104963384,73.01,73.01,72.38,72.49,75058.991
2023-04-20 09:30:00,71.99,72.25,71.58,72.06,22888.52725793328,71.99,72.25,71.58,72.06,22888.5273
2023-04-20 10:00:00,72.03,72.11,71.84,72.02,18631.00081366965,72.03,72.11,71.84,72.02,18631.0008
2023-04-20 10:30:00,71.97,72.34,71.96,72.29,25071.19609438568,71.97,72.34,71.96,72.29,25071.1961
2023-04-20 11:00:00,72.29,72.67,72.28,72.51,22969.894222945484,72.29,72.67,72.28,72.51,22969.8942
2023-04-20 11:30:00,72.43,72.77,72.43,72.68,2152.1562245728232,72.43,72.77,72.43,72.68,2152.1562
2023-04-20 12:00:00,72.68,72.69,72.37,72.38,11058.787632221318,72.68,72.69,72.37,72.38,11058.7876
2023-04-20 12:30:00,72.46,72.66,72.45,72.66,5829.943043124491,72.46,72.66,72.45,72.66,5829.943
2023-04-20 13:00:00,72.72,72.97,72.67,72.96,12864.117168429617,72.72,72.97,72.67,72.96,12864.1172
2023-04-20 13:30:00,72.95,72.96,72.72,72.74,10006.102522375915,72.95,72.96,72.72,72.74,10006.1025
2023-04-20 14:00:00,72.74,72.77,72.62,72.63,6200.162733930024,72.74,72.77,72.62,72.63,6200.1627
2023-04-20 14:30:00,72.67,72.67,72.4,72.47,5686.53376729048,72.67,72.67,72.4,72.47,5686.5338
2023-04-20 15:00:00,72.51,72.54,72.29,72.44,5832.994304312449,72.51,72.54,72.29,72.44,5832.9943
2023-04-20 15:30:00,72.41,72.51,72.13,72.28,84806.753458096,72.41,72.51,72.13,72.28,84806.7535
2023-04-21 09:30:00,72.29,72.95,72.29,72.4,15781.122864117167,72.29,72.95,72.29,72.4,15781.1229
2023-04-21 10:00:00,72.35,72.46,71.98,72.29,18455.04475183076,72.35,72.46,71.98,72.29,18455.0448
2023-04-21 10:30:00,72.4,72.4,71.93,72.03,14943.043124491456,72.4,72.4,71.93,72.03,14943.0431
2023-04-21 11:00:00,72.03,72.32,71.96,72.29,39872.86411716843,72.03,72.32,71.96,72.29,39872.8641
2023-04-21 11:30:00,72.31,72.55,72.26,72.43,11385.27257933279,72.31,72.55,72.26,72.43,11385.2726
2023-04-21 12:00:00,72.43,72.7,72.35,72.69,29391.781936533767,72.43,72.7,72.35,72.69,29391.7819
2023-04-21 12:30:00,72.69,72.72,72.46,72.53,6216.436126932465,72.69,72.72,72.46,72.53,6216.4361
2023-04-21 13:00:00,72.54,72.61,72.23,72.37,17045.362082994303,72.54,72.61,72.23,72.37,17045.3621
2023-04-21 13:30:00,72.35,72.58,72.3,72.33,9736.574450772983,72.35,72.58,72.3,72.33,9736.5745
2023-04-21 14:00:00,72.37,72.5,72.33,72.48,27180.63466232709,72.37,72.5,72.33,72.48,27180.6347
2023-04-21 14:30:00,72.43,72.7,72.43,72.63,11992.473555736373,72.43,72.7,72.43,72.63,11992.4736
2023-04-21 15:00:00,72.68,72.75,72.5,72.54,32553.905614320585,72.68,72.75,72.5,72.54,32553.9056
2023-04-21 15:30:00,72.54,72.58,72.11,72.28,113089.91049633847,72.54,72.58,72.11,72.28,113089.9105
2023-04-24 09:30:00,72.56,72.83,72.31,72.31,7633.238405207485,72.56,72.83,72.31,72.31,7633.2384
2023-04-24 10:00:00,72.47,72.78,72.35,72.71,8401.13913751017,72.47,72.78,72.35,72.71,8401.1391
2023-04-24 10:30:00,72.81,72.82,72.58,72.77,18788.649308380795,72.81,72.82,72.58,72.77,18788.6493
2023-04-24 11:00:00,72.72,72.76,72.42,72.56,14059.194467046378,72.72,72.76,72.42,72.56,14059.1945
2023-04-24 11:30:00,72.49,72.55,72.04,72.15,7355.573637103335,72.49,72.55,72.04,72.15,7355.5736
2023-04-24 12:00:00,72.2,72.32,72.12,72.16,10851.301871440195,72.2,72.32,72.12,72.16,10851.3019
2023-04-24 12:30:00,72.23,72.27,72.06,72.12,24949.14564686737,72.23,72.27,72.06,72.12,24949.1456
2023-04-24 13:00:00,72.13,72.31,72.12,72.24,80195.28071602929,72.13,72.31,72.12,72.24,80195.2807
2023-04-24 13:30:00,72.28,72.5,72.22,72.34,14182.262001627338,72.28,72.5,72.22,72.34,14182.262
2023-04-24 14:00:00,72.33,72.36,72.05,72.08,16378.15296989422,72.33,72.36,72.05,72.08,16378.153
2023-04-24 14:30:00,72.09,72.11,71.89,72.02,14954.231082180631,72.09,72.11,71.89,72.02,14954.2311
2023-04-24 15:00:00,72.02,72.12,71.82,71.96,58473.3523189585,72.02,72.12,71.82,71.96,58473.3523
2023-04-24 15:30:00,71.91,71.94,71.63,71.75,137072.8234336859,71.91,71.94,71.63,71.75,137072.8234
2023-04-25 09:30:00,71.67,71.91,70.8,71.06,16036.41171684296,71.67,71.91,70.8,71.06,16036.4117
2023-04-25 10:00:00,71.12,71.15,70.79,70.91,14156.834825061023,71.12,71.15,70.79,70.91,14156.8348
2023-04-25 10:30:00,70.9,70.98,70.57,70.64,13443.85679414158,70.9,70.98,70.57,70.64,13443.8568
2023-04-25 11:00:00,70.64,70.64,70.39,70.54,13387.917005695686,70.64,70.64,70.39,70.54,13387.917
2023-04-25 11:30:00,70.57,70.62,70.21,70.21,13000.40683482506,70.57,70.62,70.21,70.21,13000.4068
2023-04-25 12:00:00,70.24,70.26,69.97,70.0,19972.53864930838,70.24,70.26,69.97,70.0,19972.5386
2023-04-25 12:30:00,69.96,70.0,69.61,69.66,28506.91619202604,69.96,70.0,69.61,69.66,28506.9162
2023-04-25 13:00:00,69.69,69.83,69.6,69.83,20055.93978844589,69.69,69.83,69.6,69.83,20055.9398
2023-04-25 13:30:00,69.8,69.85,69.39,69.65,15868.592351505287,69.8,69.85,69.39,69.65,15868.5924
2023-04-25 14:00:00,69.64,69.69,69.37,69.47,32660.699755899102,69.64,69.69,69.37,69.47,32660.6998
2023-04-25 14:30:00,69.47,70.0,69.45,69.89,25914.36126932465,69.47,70.0,69.45,69.89,25914.3613
2023-04-25 15:00:00,69.89,70.23,69.85,70.17,14509.764035801463,69.89,70.23,69.85,70.17,14509.764
2023-04-25 15:30:00,70.16,70.3,70.07,70.3,68252.6444263629,70.16,70.3,70.07,70.3,68252.6444
2023-04-26 09:30:00,70.49,70.52,70.03,70.15,5493.2872253864925,70.49,70.52,70.03,70.15,5493.2872
2023-04-26 10:00:00,70.24,70.28,69.67,69.69,9314.483319772173,70.24,70.28,69.67,69.69,9314.4833
2023-04-26 10:30:00,69.77,69.88,69.59,69.69,13265.866558177378,69.77,69.88,69.59,69.69,13265.8666
2023-04-26 11:00:00,69.68,70.08,69.62,70.08,10598.047192839707,69.68,70.08,69.62,70.08,10598.0472
2023-04-26 11:30:00,70.13,70.13,69.81,69.81,8483.523189585028,70.13,70.13,69.81,69.81,8483.5232
2023-04-26 12:00:00,69.89,70.0,69.72,69.99,18565.907241659886,69.89,70.0,69.72,69.99,18565.9072
2023-04-26 12:30:00,70.02,70.04,69.92,69.95,3046.175752644426,70.02,70.04,69.92,69.95,3046.1758
2023-04-26 13:00:00,69.97,69.97,69.78,69.87,6656.834825061025,69.97,69.97,69.78,69.87,6656.8348
2023-04-26 13:30:00,69.89,69.94,69.75,69.86,21838.89340927583,69.89,69.94,69.75,69.86,21838.8934
2023-04-26 14:00:00,69.82,69.82,69.39,69.56,12692.229454841334,69.82,69.82,69.39,69.56,12692.2295
2023-04-26 14:30:00,69.52,69.62,69.41,69.44,18380.79739625712,69.52,69.62,69.41,69.44,18380.7974
2023-04-26 15:00:00,69.45,69.48,69.33,69.36,14239.21887713588,69.45,69.48,69.33,69.36,14239.2189
2023-04-26 15:30:00,69.39,69.43,68.93,69.17,107547.80309194466,69.39,69.43,68.93,69.17,107547.8031
2023-04-27 09:30:00,69.36,69.36,68.65,69.01,30697.721724979656,69.36,69.36,68.65,69.01,30697.7217
2023-04-27 10:00:00,69.1,69.1,68.83,68.97,7206.061838893409,69.1,69.1,68.83,68.97,7206.0618
2023-04-27 10:30:00,69.01,69.15,68.84,68.84,24669.44670463792,69.01,69.15,68.84,68.84,24669.4467
2023-04-27 11:00:00,68.88,69.35,68.74,69.3,23648.291293734743,68.88,69.35,68.74,69.3,23648.2913
2023-04-27 11:30:00,69.29,69.66,69.29,69.66,6469.690805532953,69.29,69.66,69.29,69.66,6469.6908
2023-04-27 12:00:00,69.68,69.94,69.67,69.88,5181.041497152156,69.68,69.94,69.67,69.88,5181.0415
2023-04-27 12:30:00,69.88,69.99,69.85,69.93,6873.474369406021,69.88,69.99,69.85,69.93,6873.4744
2023-04-27 13:00:00,69.93,69.96,69.78,69.93,4617.575264442636,69.93,69.96,69.78,69.93,4617.5753
2023-04-27 13:30:00,69.91,70.09,69.83,70.03,4887.103336045565,69.91,70.09,69.83,70.03,4887.1033
2023-04-27 14:00:00,70.01,70.09,69.98,70.09,5148.494711147274,70.01,70.09,69.98,70.09,5148.4947
2023-04-27 14:30:00,70.07,70.31,70.06,70.28,8451.993490642799,70.07,70.31,70.06,70.28,8451.9935
2023-04-27 15:00:00,70.44,70.5,70.36,70.45,7720.707892595606,70.44,70.5,70.36,70.45,7720.7079
2023-04-27 15:30:00,70.42,70.42,70.02,70.09,75148.49471114727,70.42,70.42,70.02,70.09,75148.4947
2023-04-28 09:30:00,69.65,70.86,68.92,70.76,14467.046379170057,69.65,70.86,68.92,70.76,14467.0464
2023-04-28 10:00:00,70.69,71.34,70.61,71.33,12914.971521562244,70.69,71.34,70.61,71.33,12914.9715
2023-04-28 10:30:00,71.35,71.35,70.95,70.95,11560.211554109032,71.35,71.35,70.95,70.95,11560.2116
2023-04-28 11:00:00,70.95,71.2,70.87,71.17,11238.81204231082,70.95,71.2,70.87,71.17,11238.812
2023-04-28 11:30:00,71.14,71.31,71.08,71.27,8797.80309194467,71.14,71.31,71.08,71.27,8797.8031
2023-04-28 12:00:00,71.24,71.26,71.09,71.18,7558.991049633848,71.24,71.26,71.09,71.18,7558.991
2023-04-28 12:30:00,71.19,71.19,71.0,71.12,6217.453213995118,71.19,71.19,71.0,71.12,6217.4532
2023-04-28 13:00:00,71.12,71.19,71.04,71.19,6243.897477624084,71.12,71.19,71.04,71.19,6243.8975
2023-04-28 13:30:00,71.18,71.21,70.94,71.1,16235.760781122865,71.18,71.21,70.94,71.1,16235.7608
2023-04-28 14:00:00,71.14,71.17,70.88,70.94,11870.423108218063,71.14,71.17,70.88,70.94,11870.4231
2023-04-28 14:30:00,70.94,71.01,70.82,71.01,7190.80553295362,70.94,71.01,70.82,71.01,7190.8055
2023-04-28 15:00:00,70.98,70.98,70.7,70.78,7526.444263628966,70.98,70.98,70.7,70.78,7526.4443
2023-04-28 15:30:00,70.7,71.06,70.58,70.94,48444.87388120423,70.7,71.06,70.58,70.94,48444.8739
2023-05-01 09:30:00,70.64,71.29,70.64,71.1,11786.0048820179,70.64,71.29,70.64,71.1,11786.0049
2023-05-01 10:00:00,71.1,71.21,70.88,70.98,10168.836452400325,71.1,71.21,70.88,70.98,10168.8365
2023-05-01 10:30:00,70.93,71.35,70.85,71.23,10309.194467046378,70.93,71.35,70.85,71.23,10309.1945
2023-05-01 11:00:00,71.25,71.25,71.0,71.05,8146.86737184703,71.25,71.25,71.0,71.05,8146.8674
2023-05-01 11:30:00,71.07,71.21,70.99,71.2,7213.181448331977,71.07,71.21,70.99,71.2,7213.1814
2023-05-01 12:00:00,71.24,71.3,71.18,71.26,7988.20179007323,71.24,71.3,71.18,71.26,7988.2018
2023-05-01 12:30:00,71.28,71.56,71.24,71.47,13902.563059397884,71.28,71.56,71.24,71.47,13902.5631
2023-05-01 13:00:00,71.48,71.52,71.25,71.33,37703.41741253051,71.48,71.52,71.25,71.33,37703.4174
2023-05-01 13:30:00,71.31,71.35,71.13,71.17,7915.988608624898,71.31,71.35,71.13,71.17,7915.9886
2023-05-01 14:00:00,71.11,71.14,70.9,70.99,9730.47192839707,71.11,71.14,70.9,70.99,9730.4719
2023-05-01 14:30:00,70.99,70.99,70.83,70.99,20398.698128559805,70.99,70.99,70.83,70.99,20398.6981
2023-05-01 15:00:00,71.01,71.3,70.99,71.15,30747.55899104963,71.01,71.3,70.99,71.15,30747.559
2023-05-01 15:30:00,71.16,71.34,70.91,70.93,73675.75264442636,71.16,71.34,70.91,70.93,73675.7526
2023-05-02 09:30:00,70.65,71.03,69.45,70.15,18277.054515866555,70.65,71.03,69.45,70.15,18277.0545
2023-05-02 10:00:00,70.15,70.2,69.71,69.72,14754.88201790073,70.15,70.2,69.71,69.72,14754.882
2023-05-02 10:30:00,69.72,69.8,69.51,69.77,12665.785191212368,69.72,69.8,69.51,69.77,12665.7852
2023-05-02 11:00:00,69.77,69.86,69.65,69.65,9750.81366965012,69.77,69.86,69.65,69.65,9750.8137
2023-05-02 11:30:00,69.67,69.7,69.51,69.64,18899.511798209925,69.67,69.7,69.51,69.64,18899.5118
2023-05-02 12:00:00,69.66,69.82,69.57,69.74,7094.182262001627,69.66,69.82,69.57,69.74,7094.1823
2023-05-02 12:30:00,69.74,70.05,69.67,70.05,8628.966639544344,69.74,70.05,69.67,70.05,8628.9666
2023-05-02 13:00:00,70.07,70.2,70.0,70.15,6757.526444263629,70.07,70.2,70.0,70.15,6757.5264
2023-05-02 13:30:00,70.13,70.19,70.04,70.12,9767.087062652565,70.13,70.19,70.04,70.12,9767.0871
2023-05-02 14:00:00,70.11,70.23,70.08,70.19,13879.170056956877,70.11,70.23,70.08,70.19,13879.1701
2023-05-02 14:30:00,70.19,70.33,70.1,70.32,11018.104149715216,70.19,70.33,70.1,70.32,11018.1041
2023-05-02 15:00:00,70.33,70.52,70.28,70.49,10998.779495524816,70.33,70.52,70.28,70.49,10998.7795
2023-05-02 15:30:00,70.48,70.72,70.39,70.72,97580.34987794954,70.48,70.72,70.39,70.72,97580.3499
2023-05-03 09:30:00,70.97,71.33,70.72,70.97,16209.316517493897,70.97,71.33,70.72,70.97,16209.3165
2023-05-03 10:00:00,71.08,71.5,70.97,71.45,14296.175752644423,71.08,71.5,70.97,71.45,14296.1758
2023-05-03 10:30:00,71.4,71.62,71.34,71.35,18495.728234336857,71.4,71.62,71.34,71.35,18495.7282
2023-05-03 11:00:00,71.37,71.38,71.18,71.2,116935.51668022784,71.37,71.38,71.18,71.2,116935.5167
2023-05-03 11:30:00,71.08,71.2,70.82,70.82,6554.109031733116,71.08,71.2,70.82,70.82,6554.109
2023-05-03 12:00:00,70.8,70.85,70.36,70.45,11905.00406834825,70.8,70.85,70.36,70.45,11905.0041
2023-05-03 12:30:00,70.43,70.47,70.2,70.41,12404.393816110658,70.43,70.47,70.2,70.41,12404.3938
2023-05-03 13:00:00,70.41,70.41,70.23,70.35,12385.06916192026,70.41,70.41,70.23,70.35,12385.0692
2023-05-03 13:30:00,70.32,70.64,70.3,70.51,10532.953620829943,70.32,70.64,70.3,70.51,10532.9536
2023-05-03 14:00:00,70.48,70.69,70.22,70.52,22835.638730675342,70.48,70.69,70.22,70.52,22835.6387
2023-05-03 14:30:00,70.48,70.61,70.21,70.51,41437.14401952807,70.48,70.61,70.21,70.51,41437.144
2023-05-03 15:00:00,70.52,70.62,69.94,70.07,36153.376729048,70.52,70.62,69.94,70.07,36153.3767
2023-05-03 15:30:00,70.02,70.17,69.72,69.75,78293.32790886899,70.02,70.17,69.72,69.75,78293.3279
2023-05-04 09:30:00,69.26,69.81,68.56,69.39,79458.90968266883,69.26,69.81,68.56,69.39,79458.9097
2023-05-04 10:00:00,69.27,69.84,69.22,69.52,40975.3864930838,69.27,69.84,69.22,69.52,40975.3865
2023-05-04 10:30:00,69.52,69.76,69.29,69.44,46279.49552481692,69.52,69.76,69.29,69.44,46279.4955
2023-05-04 11:00:00,69.51,69.79,69.4,69.65,26473.75915378356,69.51,69.79,69.4,69.65,26473.7592
2023-05-04 11:30:00,69.69,69.8,69.52,69.79,10931.651749389746,69.69,69.8,69.52,69.79,10931.6517
2023-05-04 12:00:00,69.82,69.82,69.6,69.68,56564.27990235964,69.82,69.82,69.6,69.68,56564.2799
2023-05-04 12:30:00,69.68,69.7,69.51,69.55,9840.317331163547,69.68,69.7,69.51,69.55,9840.3173
2023-05-04 13:00:00,69.53,69.53,69.23,69.23,26803.295362083,69.53,69.53,69.23,69.23,26803.2954
2023-05-04 13:30:00,69.23,69.42,69.05,69.3,13134.6623270952,69.23,69.42,69.05,69.3,13134.6623
2023-05-04 14:00:00,69.29,69.49,69.22,69.36,13022.782750203416,69.29,69.49,69.22,69.36,13022.7828
2023-05-04 14:30:00,69.29,69.37,69.16,69.28,13583.19772172498,69.29,69.37,69.16,69.28,13583.1977
2023-05-04 15:00:00,69.3,69.47,69.19,69.34,22178.600488201788,69.3,69.47,69.19,69.34,22178.6005
2023-05-04 15:30:00,69.35,69.5,69.27,69.37,64843.3685923515,69.35,69.5,69.27,69.37,64843.3686
2023-05-05 09:30:00,69.35,72.71,69.03,72.59,49083.60455655004,69.35,72.71,69.03,72.59,49083.6046
2023-05-05 10:00:00,72.71,73.46,71.77,72.2,57546.786004882015,72.71,73.46,71.77,72.2,57546.786
2023-05-05 10:30:00,72.14,72.37,71.96,72.11,41285.598047192834,72.14,72.37,71.96,72.11,41285.598
2023-05-05 11:00:00,72.12,72.43,71.77,72.28,49035.80146460537,72.12,72.43,71.77,72.28,49035.8015
2023-05-05 11:30:00,72.24,72.53,71.83,71.87,74437.55085435313,72.24,72.53,71.83,71.87,74437.5509
2023-05-05 12:00:00,71.9,72.05,71.87,71.89,25118.999186330348,71.9,72.05,71.87,71.89,25118.9992
2023-05-05 12:30:00,71.89,72.03,71.76,71.99,56321.19609438568,71.89,72.03,71.76,71.99,56321.1961
2023-05-05 13:00:00,72.1,72.16,71.85,71.86,17583.40113913751,72.1,72.16,71.85,71.86,17583.4011
2023-05-05 13:30:00,71.86,72.28,71.86,72.24,13034.987794955246,71.86,72.28,71.86,72.24,13034.9878
2023-05-05 14:00:00,72.27,72.41,71.76,71.77,234853.539462978,72.27,72.41,71.76,71.77,234853.5395
2023-05-05 14:30:00,71.77,72.18,71.73,71.99,56539.86981285598,71.77,72.18,71.73,71.99,56539.8698
2023-05-05 15:00:00,71.93,72.19,71.56,71.83,48291.29373474369,71.93,72.19,71.56,71.83,48291.2937
2023-05-05 15:30:00,71.83,72.32,71.82,72.21,138838.48657445077,71.83,72.32,71.82,72.21,138838.4866
2023-05-08 09:30:00,72.28,72.52,71.45,72.32,79022.57933279088,72.28,72.52,71.45,72.32,79022.5793
2023-05-08 10:00:00,72.42,73.07,72.25,72.55,52551.87144019528,72.42,73.07,72.25,72.55,52551.8714
2023-05-08 10:30:00,72.56,72.56,72.14,72.17,14496.54190398698,72.56,72.56,72.14,72.17,14496.5419
2023-05-08 11:00:00,72.17,72.24,71.94,72.17,17239.625711960944,72.17,72.24,71.94,72.17,17239.6257
2023-05-08 11:30:00,72.17,72.59,72.07,72.52,11578.519121236775,72.17,72.59,72.07,72.52,11578.5191
2023-05-08 12:00:00,72.49,72.58,72.41,72.46,14894.222945484133,72.49,72.58,72.41,72.46,14894.2229
2023-05-08 12:30:00,72.45,72.84,72.42,72.84,10787.225386493084,72.45,72.84,72.42,72.84,10787.2254
2023-05-08 13:00:00,72.84,73.01,72.73,72.86,8244.507729861676,72.84,73.01,72.73,72.86,8244.5077
2023-05-08 13:30:00,72.87,73.05,72.86,72.87,10550.244100895035,72.87,73.05,72.86,72.87,10550.2441
2023-05-08 14:00:00,72.86,72.87,72.57,72.59,9292.107404393815,72.86,72.87,72.57,72.59,9292.1074
2023-05-08 14:30:00,72.59,72.59,72.5,72.52,12388.120423108216,72.59,72.59,72.5,72.52,12388.1204
2023-05-08 15:00:00,72.52,72.53,72.32,72.35,15522.782750203416,72.52,72.53,72.32,72.35,15522.7828
2023-05-08 15:30:00,72.36,72.62,72.31,72.58,108632.0179007323,72.36,72.62,72.31,72.58,108632.0179
2023-05-09 09:30:00,72.49,72.65,71.55,72.05,41421.88771358828,72.49,72.65,71.55,72.05,41421.8877
2023-05-09 10:00:00,71.98,72.85,71.89,72.51,44424.328722538645,71.98,72.85,71.89,72.51,44424.3287
2023-05-09 10:30:00,72.49,72.56,72.31,72.41,12189.788445890968,72.49,72.56,72.31,72.41,12189.7884
2023-05-09 11:00:00,72.41,72.5,72.32,72.46,20369.20260374288,72.41,72.5,72.32,72.46,20369.2026
2023-05-09 11:30:00,72.45,73.05,72.44,72.89,74305.3295362083,72.45,73.05,72.44,72.89,74305.3295
2023-05-09 12:00:00,72.89,73.33,72.86,73.24,72899.71521562245,72.89,73.33,72.86,73.24,72899.7152
2023-05-09 12:30:00,73.24,73.33,72.24,72.29,42621.03336045565,73.24,73.33,72.24,72.29,42621.0334
2023-05-09 13:00:00,72.25,72.53,71.81,72.01,77407.44507729862,72.25,72.53,71.81,72.01,77407.4451
2023-05-09 13:30:00,72.05,72.08,71.44,71.55,50044.75183075671,72.05,72.08,71.44,71.55,50044.7518
2023-05-09 14:00:00,71.64,71.65,71.28,71.45,98840.52074857608,71.64,71.65,71.28,71.45,98840.5207
2023-05-09 14:30:00,71.45,71.48,71.23,71.37,49667.41253051261,71.45,71.48,71.23,71.37,49667.4125
2023-05-09 15:00:00,71.37,71.52,71.36,71.5,31117.778681855165,71.37,71.52,71.36,71.5,31117.7787
2023-05-09 15:30:00,71.48,71.53,70.08,70.83,298746.948738812,71.48,71.53,70.08,70.83,298746.9487
2023-05-10 09:30:00,71.43,71.92,70.34,70.5,12517.290480065092,71.43,71.92,70.34,70.5,12517.2905
2023-05-10 10:00:00,70.52,70.72,70.08,70.2,19365.3376729048,70.52,70.72,70.08,70.2,19365.3377
2023-05-10 10:30:00,70.14,70.14,69.13,69.22,23526.240846216435,70.14,70.14,69.13,69.22,23526.2408
2023-05-10 11:00:00,69.25,69.57,69.08,69.44,87155.20748576078,69.25,69.57,69.08,69.44,87155.2075
2023-05-10 11:30:00,69.43,69.98,69.37,69.94,20355.9804719284,69.43,69.98,69.37,69.94,20355.9805
2023-05-10 12:00:00,69.89,70.17,69.16,69.52,153498.7794955248,69.89,70.17,69.16,69.52,153498.7795
2023-05-10 12:30:00,69.54,69.6,69.21,69.36,43805.93978844589,69.54,69.6,69.21,69.36,43805.9398
2023-05-10 13:00:00,69.36,69.38,68.94,68.97,26149.3083807974,69.36,69.38,68.94,68.97,26149.3084
2023-05-10 13:30:00,68.95,69.05,68.76,68.9,54846.41985353946,68.95,69.05,68.76,68.9,54846.4199
2023-05-10 14:00:00,68.87,69.13,68.86,68.97,33677.78681855166,68.87,69.13,68.86,68.97,33677.7868
2023-05-10 14:30:00,68.96,69.32,68.95,69.32,43083.80797396257,68.96,69.32,68.95,69.32,43083.808
2023-05-10 15:00:00,69.32,69.53,69.27,69.37,47821.399511798205,69.32,69.53,69.27,69.37,47821.3995
2023-05-10 15:30:00,69.37,69.81,69.11,69.69,192414.5646867372,69.37,69.81,69.11,69.69,192414.5647
2023-05-11 09:30:00,69.8,70.75,69.57,69.85,52713.58828315704,69.8,70.75,69.57,69.85,52713.5883
2023-05-11 10:00:00,69.87,70.05,69.57,69.94,27648.494711147272,69.87,70.05,69.57,69.94,27648.4947
2023-05-11 10:30:00,69.96,70.0,69.78,69.78,23987.9983726607,69.96,70.0,69.78,69.78,23987.9984
2023-05-11 11:00:00,69.8,70.21,69.75,70.21,30311.22864117168,69.8,70.21,69.75,70.21,30311.2286
2023-05-11 11:30:00,70.21,70.31,69.9,70.05,37496.94873881204,70.21,70.31,69.9,70.05,37496.9487
2023-05-11 12:00:00,70.08,70.08,69.64,69.67,22088.07973962571,70.08,70.08,69.64,69.67,22088.0797
2023-05-11 12:30:00,69.7,69.9,69.59,69.87,40763.83238405208,69.7,69.9,69.59,69.87,40763.8324
2023-05-11 13:00:00,69.82,70.14,69.79,69.87,13845.60618388934,69.82,70.14,69.79,69.87,13845.6062
2023-05-11 13:30:00,69.87,69.9,69.58,69.87,16229.658258746947,69.87,69.9,69.58,69.87,16229.6583
2023-05-11 14:00:00,69.79,69.94,69.75,69.91,12589.503661513423,69.79,69.94,69.75,69.91,12589.5037
2023-05-11 14:30:00,69.9,70.1,69.88,70.08,15295.972335231894,69.9,70.1,69.88,70.08,15295.9723
2023-05-11 15:00:00,70.06,70.15,69.92,69.93,21253.05126118796,70.06,70.15,69.92,69.93,21253.0513
2023-05-11 15:30:00,69.93,70.52,69.85,70.23,109051.05777054516,69.93,70.52,69.85,70.23,109051.0578
2023-05-12 09:30:00,70.17,70.78,70.17,70.63,40467.86004882018,70.17,70.78,70.17,70.63,40467.86
2023-05-12 10:00:00,70.67,71.1,70.49,70.66,17478.641171684296,70.67,71.1,70.49,70.66,17478.6412
2023-05-12 10:30:00,70.62,70.85,70.44,70.74,15573.637103336045,70.62,70.85,70.44,70.74,15573.6371
2023-05-12 11:00:00,70.75,70.95,70.63,70.84,36557.16029292107,70.75,70.95,70.63,70.84,36557.1603
2023-05-12 11:30:00,70.84,71.23,70.84,71.2,29952.196908055328,70.84,71.23,70.84,71.2,29952.1969
2023-05-12 12:00:00,71.2,71.37,71.08,71.17,18808.99104963385,71.2,71.37,71.08,71.17,18808.991
2023-05-12 12:30:00,71.24,71.26,71.02,71.06,22204.027664768106,71.24,71.26,71.02,71.06,22204.0277
2023-05-12 13:00:00,71.06,71.23,70.69,70.71,27111.47274206672,71.06,71.23,70.69,70.71,27111.4727
2023-05-12 13:30:00,70.71,70.84,70.57,70.62,28024.81692432872,70.71,70.84,70.57,70.62,28024.8169
2023-05-12 14:00:00,70.62,70.98,70.43,70.91,37409.47925142392,70.62,70.98,70.43,70.91,37409.4793
2023-05-12 14:30:00,70.9,71.21,70.89,71.15,24445.68755085436,70.9,71.21,70.89,71.15,24445.6876
2023-05-12 15:00:00,71.18,71.26,70.94,71.11,33699.14564686737,71.18,71.26,70.94,71.11,33699.1456
2023-05-12 15:30:00,71.09,71.59,71.09,71.57,83531.32628152969,71.09,71.59,71.09,71.57,83531.3263
2023-05-15 09:30:00,71.68,73.99,71.68,72.29,70380.39056143205,71.68,73.99,71.68,72.29,70380.3906
2023-05-15 10:00:00,72.29,72.79,72.06,72.68,30418.0227827502,72.29,72.79,72.06,72.68,30418.0228
2023-05-15 10:30:00,72.67,72.84,72.45,72.74,12925.14239218877,72.67,72.84,72.45,72.74,12925.1424
2023-05-15 11:00:00,72.74,73.07,72.68,73.01,12815.296989422292,72.74,73.07,72.68,73.01,12815.297
2023-05-15 11:30:00,72.98,73.25,72.95,73.23,29006.305939788443,72.98,73.25,72.95,73.23,29006.3059
2023-05-15 12:00:00,73.23,73.27,73.1,73.19,23588.28315703824,73.23,73.27,73.1,73.19,23588.2832
2023-05-15 12:30:00,73.19,73.3,73.11,73.26,12281.326281529698,73.19,73.3,73.11,73.26,12281.3263
2023-05-15 13:00:00,73.26,73.46,73.2,73.34,17599.67453213995,73.26,73.46,73.2,73.34,17599.6745
2023-05-15 13:30:00,73.27,73.34,73.16,73.33,8454.027664768104,73.27,73.34,73.16,73.33,8454.0277
2023-05-15 14:00:00,73.34,73.78,73.3,73.78,24591.131000813668,73.34,73.78,73.3,73.78,24591.131
2023-05-15 14:30:00,73.74,74.21,73.71,73.8,58901.545972335225,73.74,74.21,73.71,73.8,58901.546
2023-05-15 15:00:00,73.8,73.8,73.59,73.61,32327.095199349063,73.8,73.8,73.59,73.61,32327.0952
2023-05-15 15:30:00,73.6,74.0,73.59,73.79,113657.44507729862,73.6,74.0,73.59,73.79,113657.4451
2023-05-16 09:30:00,73.46,73.5,72.5,73.05,43636.08624898291,73.46,73.5,72.5,73.05,43636.0862
2023-05-16 10:00:00,73.08,73.17,72.48,73.03,14817.94141578519,73.08,73.17,72.48,73.03,14817.9414
2023-05-16 10:30:00,73.06,73.06,72.59,72.65,13292.310821806346,73.06,73.06,72.59,72.65,13292.3108
2023-05-16 11:00:00,72.64,72.96,72.58,72.9,8801.87144019528,72.64,72.96,72.58,72.9,8801.8714
2023-05-16 11:30:00,72.85,72.94,72.82,72.88,8871.033360455654,72.85,72.94,72.82,72.88,8871.0334
2023-05-16 12:00:00,72.93,73.2,72.9,72.97,14679.61757526444,72.93,73.2,72.9,72.97,14679.6176
2023-05-16 12:30:00,72.96,73.12,72.93,73.08,6479.861676159479,72.96,73.12,72.93,73.08,6479.8617
2023-05-16 13:00:00,73.12,73.12,72.89,72.9,5652.969894222945,73.12,73.12,72.89,72.9,5652.9699
2023-05-16 13:30:00,72.95,73.0,72.84,72.86,8304.515866558177,72.95,73.0,72.84,72.86,8304.5159
2023-05-16 14:00:00,72.87,73.04,72.8,72.96,10806.550040683482,72.87,73.04,72.8,72.96,10806.55
2023-05-16 14:30:00,72.96,73.0,72.89,72.93,8779.495524816924,72.96,73.0,72.89,72.93,8779.4955
2023-05-16 15:00:00,72.89,73.14,72.54,72.64,38050.24410089503,72.89,73.14,72.54,72.64,38050.2441
2023-05-16 15:30:00,72.67,72.72,72.46,72.46,45504.47518307567,72.67,72.72,72.46,72.46,45504.4752
2023-05-17 09:30:00,72.94,73.2,72.18,72.57,54386.6965012205,72.94,73.2,72.18,72.57,54386.6965
2023-05-17 10:00:00,72.52,72.74,72.51,72.66,11927.379983726609,72.52,72.74,72.51,72.66,11927.38
2023-05-17 10:30:00,72.63,73.01,72.62,73.01,10534.987794955248,72.63,73.01,72.62,73.01,10534.9878
2023-05-17 11:00:00,73.04,73.19,72.91,73.15,25751.62733930024,73.04,73.19,72.91,73.15,25751.6273
2023-05-17 11:30:00,73.12,73.15,72.88,72.88,21049.63384865744,73.12,73.15,72.88,72.88,21049.6338
2023-05-17 12:00:00,72.89,72.95,72.81,72.84,11771.765663140764,72.89,72.95,72.81,72.84,11771.7657
2023-05-17 12:30:00,72.85,73.14,72.77,72.98,10208.502847843774,72.85,73.14,72.77,72.98,10208.5028
2023-05-17 13:00:00,73.03,73.12,72.87,73.05,16796.175752644427,73.03,73.12,72.87,73.05,16796.1758
2023-05-17 13:30:00,73.0,73.25,73.0,73.24,10624.491456468671,73.0,73.25,73.0,73.24,10624.4915
2023-05-17 14:00:00,73.19,73.21,72.9,73.01,16394.426362896662,73.19,73.21,72.9,73.01,16394.4264
2023-05-17 14:30:00,73.01,73.05,72.63,72.79,12752.237591537834,73.01,73.05,72.63,72.79,12752.2376
2023-05-17 15:00:00,72.71,72.8,72.62,72.65,19190.39869812856,72.71,72.8,72.62,72.65,19190.3987
2023-05-17 15:30:00,72.63,72.93,72.63,72.77,86597.84377542717,72.63,72.93,72.63,72.77,86597.8438
2023-05-18 09:30:00,72.9,73.18,72.74,72.96,17577.298616761593,72.9,73.18,72.74,72.96,17577.2986
2023-05-18 10:00:00,73.03,73.25,73.01,73.03,20862.48982912937,73.03,73.25,73.01,73.03,20862.4898
2023-05-18 10:30:00,72.98,73.05,72.68,72.76,20838.07973962571,72.98,73.05,72.68,72.76,20838.0797
2023-05-18 11:00:00,72.78,72.92,72.55,72.63,11247.965825874697,72.78,72.92,72.55,72.63,11247.9658
2023-05-18 11:30:00,72.59,72.6,72.13,72.14,73587.26606997558,72.59,72.6,72.13,72.14,73587.2661
2023-05-18 12:00:00,72.1,72.26,71.78,72.07,36002.847843775424,72.1,72.26,71.78,72.07,36002.8478
2023-05-18 12:30:00,72.05,72.83,72.04,72.53,19601.301871440195,72.05,72.83,72.04,72.53,19601.3019
2023-05-18 13:00:00,72.46,72.49,72.15,72.21,4491.456468673719,72.46,72.49,72.15,72.21,4491.4565
2023-05-18 13:30:00,72.16,72.16,71.87,71.98,11789.056143205858,72.16,72.16,71.87,71.98,11789.0561
2023-05-18 14:00:00,71.98,72.03,71.77,71.97,9958.299430431243,71.98,72.03,71.77,71.97,9958.2994
2023-05-18 14:30:00,72.03,72.03,71.89,72.0,14086.655817737996,72.03,72.03,71.89,72.0,14086.6558
2023-05-18 15:00:00,72.01,72.02,71.87,71.97,21486.981285598045,72.01,72.02,71.87,71.97,21486.9813
2023-05-18 15:30:00,71.95,72.12,71.81,72.08,60897.07078925956,71.95,72.12,71.81,72.08,60897.0708
2023-05-19 09:30:00,72.47,72.67,72.05,72.16,19960.33360455655,72.47,72.67,72.05,72.16,19960.3336
2023-05-19 10:00:00,72.09,72.09,71.73,71.73,16440.195280716027,72.09,72.09,71.73,71.73,16440.1953
2023-05-19 10:30:00,71.74,71.97,71.74,71.87,7509.153783563873,71.74,71.97,71.74,71.87,7509.1538
2023-05-19 11:00:00,71.88,71.96,71.66,71.74,94266.6802278275,71.88,71.96,71.66,71.74,94266.6802
2023-05-19 11:30:00,71.72,72.48,71.68,72.48,31693.44995931652,71.72,72.48,71.68,72.48,31693.45
2023-05-19 12:00:00,72.43,72.46,72.02,72.04,10547.19283970708,72.43,72.46,72.02,72.04,10547.1928
2023-05-19 12:30:00,71.97,72.26,71.92,72.17,6206.265256305939,71.97,72.26,71.92,72.17,6206.2653
2023-05-19 13:00:00,72.21,72.25,72.05,72.05,4330.756712774613,72.21,72.25,72.05,72.05,4330.7567
2023-05-19 13:30:00,72.04,72.1,71.92,71.92,13012.61187957689,72.04,72.1,71.92,71.92,13012.6119
2023-05-19 14:00:00,71.94,71.95,71.74,71.78,6554.109031733116,71.94,71.95,71.74,71.78,6554.109
2023-05-19 14:30:00,71.83,71.96,71.72,71.89,7961.757526444263,71.83,71.96,71.72,71.89,7961.7575
2023-05-19 15:00:00,71.96,72.0,71.76,71.96,12251.830756712774,71.96,72.0,71.76,71.96,12251.8308
2023-05-19 15:30:00,71.93,72.26,71.84,72.12,86449.3490642799,71.93,72.26,71.84,72.12,86449.3491
2023-05-22 09:30:00,72.17,72.58,71.53,72.27,26311.025223759152,72.17,72.58,71.53,72.27,26311.0252
2023-05-22 10:00:00,72.23,72.37,72.04,72.08,4575.874694873881,72.23,72.37,72.04,72.08,4575.8747
2023-05-22 10:30:00,72.07,72.12,71.82,71.97,16805.329536208297,72.07,72.12,71.82,71.97,16805.3295
2023-05-22 11:00:00,71.97,72.01,71.82,71.82,6157.4450772986165,71.97,72.01,71.82,71.82,6157.4451
2023-05-22 11:30:00,71.86,71.89,71.65,71.65,4175.142392188771,71.86,71.89,71.65,71.65,4175.1424
2023-05-22 12:00:00,71.68,71.77,71.43,71.54,50944.87388120423,71.68,71.77,71.43,71.54,50944.8739
2023-05-22 12:30:00,71.54,71.59,71.39,71.45,7417.615947925142,71.54,71.59,71.39,71.45,7417.6159
2023-05-22 13:00:00,71.47,71.64,71.33,71.38,15545.158665581774,71.47,71.64,71.33,71.38,15545.1587
2023-05-22 13:30:00,71.39,71.4,71.29,71.38,5852.318958502848,71.39,71.4,71.29,71.38,5852.319
2023-05-22 14:00:00,71.36,71.4,71.34,71.38,11184.906427990236,71.36,71.4,71.34,71.38,11184.9064
2023-05-22 14:30:00,71.39,71.45,71.36,71.37,15518.714401952806,71.39,71.45,71.36,71.37,15518.7144
2023-05-22 15:00:00,71.36,71.39,71.2,71.2,10958.096013018714,71.36,71.39,71.2,71.2,10958.096
2023-05-22 15:30:00,71.17,71.26,71.07,71.18,35431.24491456468,71.17,71.26,71.07,71.18,35431.2449
2023-05-23 09:30:00,70.67,71.23,69.67,69.79,37047.39625711961,70.67,71.23,69.67,69.79,37047.3963
2023-05-23 10:00:00,69.82,69.95,69.49,69.74,23998.169243287222,69.82,69.95,69.49,69.74,23998.1692
2023-05-23 10:30:00,69.72,69.91,69.65,69.76,18618.79576891782,69.72,69.91,69.65,69.76,18618.7958
2023-05-23 11:00:00,69.75,70.05,69.7,70.02,20860.45565500407,69.75,70.05,69.7,70.02,20860.4557
2023-05-23 11:30:00,70.03,70.19,69.94,69.94,8507.93327908869,70.03,70.19,69.94,69.94,8507.9333
2023-05-23 12:00:00,69.93,69.94,69.52,69.89,46063.87306753458,69.93,69.94,69.52,69.89,46063.8731
2023-05-23 12:30:00,69.85,69.85,69.52,69.53,9035.801464605369,69.85,69.85,69.52,69.53,9035.8015
2023-05-23 13:00:00,69.51,69.54,69.35,69.37,17198.94222945484,69.51,69.54,69.35,69.37,17198.9422
2023-05-23 13:30:00,69.37,69.41,69.32,69.33,12669.853539462978,69.37,69.41,69.32,69.33,12669.8535
2023-05-23 14:00:00,69.35,69.43,68.8,68.87,24454.841334418223,69.35,69.43,68.8,68.87,24454.8413
2023-05-23 14:30:00,68.91,69.02,68.79,69.0,53466.23270951993,68.91,69.02,68.79,69.0,53466.2327
2023-05-23 15:00:00,69.02,69.17,68.96,69.13,14865.744507729862,69.02,69.17,68.96,69.13,14865.7445
2023-05-23 15:30:00,69.12,69.28,69.03,69.25,59450.77298616761,69.12,69.28,69.03,69.25,59450.773
2023-05-24 09:30:00,69.0,69.45,68.79,69.15,11001.830756712774,69.0,69.45,68.79,69.15,11001.8308
2023-05-24 10:00:00,69.15,69.3,68.96,69.23,12670.87062652563,69.15,69.3,68.96,69.23,12670.8706
2023-05-24 10:30:00,69.27,69.43,69.25,69.4,8180.431244914565,69.27,69.43,69.25,69.4,8180.4312
2023-05-24 11:00:00,69.36,69.64,69.29,69.54,7154.190398698128,69.36,69.64,69.29,69.54,7154.1904
2023-05-24 11:30:00,69.56,69.61,69.49,69.5,10287.835638730674,69.56,69.61,69.49,69.5,10287.8356
2023-05-24 12:00:00,69.48,69.64,69.43,69.57,5559.397884458909,69.48,69.64,69.43,69.57,5559.3979
2023-05-24 12:30:00,69.58,69.62,69.51,69.57,5999.796582587469,69.58,69.62,69.51,69.57,5999.7966
2023-05-24 13:00:00,69.57,69.69,69.53,69.69,8457.07892595606,69.57,69.69,69.53,69.69,8457.0789
2023-05-24 13:30:00,69.75,69.94,69.75,69.91,5803.498779495524,69.75,69.94,69.75,69.91,5803.4988
2023-05-24 14:00:00,69.87,70.27,69.85,70.21,19468.06346623271,69.87,70.27,69.85,70.21,19468.0635
2023-05-24 14:30:00,70.23,70.47,70.2,70.37,33054.31244914565,70.23,70.47,70.2,70.37,33054.3124
2023-05-24 15:00:00,70.32,70.55,70.18,70.52,22987.18470301057,70.32,70.55,70.18,70.52,22987.1847
2023-05-24 15:30:00,70.52,70.61,69.46,70.15,122479.65825874696,70.52,70.61,69.46,70.15,122479.6583
2023-05-25 09:30:00,70.15,70.25,69.5,69.65,20122.050447518308,70.15,70.25,69.5,69.65,20122.0504
2023-05-25 10:00:00,69.68,69.76,69.32,69.4,6520.545158665582,69.68,69.76,69.32,69.4,6520.5452
2023-05-25 10:30:00,69.4,69.51,68.99,68.99,86296.78600488201,69.4,69.51,68.99,68.99,86296.786
2023-05-25 11:00:00,68.94,69.55,68.94,69.51,25209.519934906428,68.94,69.55,68.94,69.51,25209.5199
2023-05-25 11:30:00,69.48,69.48,69.2,69.34,6798.209926769731,69.48,69.48,69.2,69.34,6798.2099
2023-05-25 12:00:00,69.34,69.36,69.04,69.12,65293.93816110658,69.34,69.36,69.04,69.12,65293.9382
2023-05-25 12:30:00,69.08,69.17,68.72,68.75,99086.655817738,69.08,69.17,68.72,68.75,99086.6558
2023-05-25 13:00:00,68.75,69.14,68.72,68.76,225002.0341741253,68.75,69.14,68.72,68.76,225002.0342
2023-05-25 13:30:00,68.72,69.36,68.72,69.13,225510.5777054516,68.72,69.36,68.72,69.13,225510.5777
2023-05-25 14:00:00,69.19,69.46,69.19,69.29,27485.760781122863,69.19,69.46,69.19,69.29,27485.7608
2023-05-25 14:30:00,69.31,69.32,69.08,69.24,19461.9609438568,69.31,69.32,69.08,69.24,19461.9609
2023-05-25 15:00:00,69.28,69.42,69.15,69.33,42002.644426362895,69.28,69.42,69.15,69.33,42002.6444
2023-05-25 15:30:00,69.27,69.35,68.73,68.86,65930.6346623271,69.27,69.35,68.73,68.86,65930.6347
2023-05-26 09:30:00,69.21,70.29,68.76,69.97,26200.16273393002,69.21,70.29,68.76,69.97,26200.1627
2023-05-26 10:00:00,69.98,70.08,69.79,70.05,27806.14320585842,69.98,70.08,69.79,70.05,27806.1432
2023-05-26 10:30:00,70.05,70.05,69.63,69.83,33150.93572009764,70.05,70.05,69.63,69.83,33150.9357
2023-05-26 11:00:00,69.83,69.91,69.55,69.72,22514.239218877134,69.83,69.91,69.55,69.72,22514.2392
2023-05-26 11:30:00,69.73,70.08,69.72,69.99,119864.7274206672,69.73,70.08,69.72,69.99,119864.7274
2023-05-26 12:00:00,70.0,70.52,69.91,70.47,34737.59153783564,70.0,70.52,69.91,70.47,34737.5915
2023-05-26 12:30:00,70.51,70.77,70.44,70.71,16635.47599674532,70.51,70.77,70.44,70.71,16635.476
2023-05-26 13:00:00,70.71,70.82,70.52,70.76,24681.651749389745,70.71,70.82,70.52,70.76,24681.6517
2023-05-26 13:30:00,70.79,70.93,70.57,70.65,19453.824247355573,70.79,70.93,70.57,70.65,19453.8242
2023-05-26 14:00:00,70.68,70.74,70.52,70.63,19439.58502847844,70.68,70.74,70.52,70.63,19439.585
2023-05-26 14:30:00,70.63,70.85,70.52,70.68,23184.49959316517,70.63,70.85,70.52,70.68,23184.4996
2023-05-26 15:00:00,70.67,70.74,70.39,70.42,29749.796582587467,70.67,70.74,70.39,70.42,29749.7966
2023-05-26 15:30:00,70.4,70.46,70.11,70.2,79528.07160292921,70.4,70.46,70.11,70.2,79528.0716
2023-05-30 09:30:00,70.5,70.96,70.08,70.41,6169.650122050447,70.5,70.96,70.08,70.41,6169.6501
2023-05-30 10:00:00,70.19,70.41,70.05,70.17,39759.96745321399,70.19,70.41,70.05,70.17,39759.9675
2023-05-30 10:30:00,70.17,70.38,69.98,70.2,50165.785191212366,70.17,70.38,69.98,70.2,50165.7852
2023-05-30 11:00:00,70.27,70.41,70.2,70.28,43803.90561432058,70.27,70.41,70.2,70.28,43803.9056
2023-05-30 11:30:00,70.31,70.33,70.07,70.08,113808.99104963384,70.31,70.33,70.07,70.08,113808.991
2023-05-30 12:00:00,70.08,70.09,69.93,70.09,4474.1659886086245,70.08,70.09,69.93,70.09,4474.166
2023-05-30 12:30:00,70.06,70.15,70.0,70.1,6445.280716029291,70.06,70.15,70.0,70.1,6445.2807
2023-05-30 13:00:00,70.07,70.07,69.78,69.78,13840.520748576077,70.07,70.07,69.78,69.78,13840.5207
2023-05-30 13:30:00,69.72,69.87,69.53,69.53,9777.257933279088,69.72,69.87,69.53,69.53,9777.2579
2023-05-30 14:00:00,69.53,69.66,69.4,69.4,8243.490642799023,69.53,69.66,69.4,69.4,8243.4906
2023-05-30 14:30:00,69.46,69.56,69.28,69.32,31782.95362082994,69.46,69.56,69.28,69.32,31782.9536
2023-05-30 15:00:00,69.35,69.56,69.33,69.55,18735.760781122863,69.35,69.56,69.33,69.55,18735.7608
2023-05-30 15:30:00,69.48,69.7,69.33,69.5,96715.82587469488,69.48,69.7,69.33,69.5,96715.8259
2023-05-31 09:30:00,69.18,69.41,69.16,69.16,48109.23515052888,69.18,69.41,69.16,69.16,48109.2352
2023-05-31 10:00:00,69.22,69.22,68.7,68.77,59247.3555736371,69.22,69.22,68.7,68.77,59247.3556
2023-05-31 10:30:00,68.77,68.98,68.77,68.87,73977.82750203417,68.77,68.98,68.77,68.87,73977.8275
2023-05-31 11:00:00,68.83,68.97,68.7,68.7,9941.008950366151,68.83,68.97,68.7,68.7,9941.009
2023-05-31 11:30:00,68.67,68.92,68.55,68.83,34769.121236777864,68.67,68.92,68.55,68.83,34769.1212
2023-05-31 12:00:00,68.82,69.0,68.61,68.9,66691.4157851912,68.82,69.0,68.61,68.9,66691.4158
2023-05-31 12:30:00,68.87,68.92,68.77,68.87,26690.39869812856,68.87,68.92,68.77,68.87,26690.3987
2023-05-31 13:00:00,68.87,69.37,68.74,69.24,30503.45809601301,68.87,69.37,68.74,69.24,30503.4581
2023-05-31 13:30:00,69.23,69.46,69.23,69.42,29496.54190398698,69.23,69.46,69.23,69.42,29496.5419
2023-05-31 14:00:00,69.42,70.11,69.4,70.07,44484.33685923515,69.42,70.11,69.4,70.07,44484.3369
2023-05-31 14:30:00,70.07,70.1,69.63,69.83,16768.714401952806,70.07,70.1,69.63,69.83,16768.7144
2023-05-31 15:00:00,69.75,69.79,69.56,69.72,19129.373474369404,69.75,69.79,69.56,69.72,19129.3735
2023-05-31 15:30:00,69.74,69.82,69.05,69.21,154846.41985353947,69.74,69.82,69.05,69.21,154846.4199
2023-06-01 09:30:00,69.22,69.35,68.27,69.29,33080.756712774615,69.22,69.35,68.27,69.29,33080.7567
2023-06-01 10:00:00,69.15,69.43,69.12,69.42,12515.256305939787,69.15,69.43,69.12,69.42,12515.2563
2023-06-01 10:30:00,69.46,70.1,69.45,70.05,23052.27827502034,69.46,70.1,69.45,70.05,23052.2783
2023-06-01 11:00:00,70.02,70.58,69.99,70.43,31922.29454841334,70.02,70.58,69.99,70.43,31922.2945
2023-06-01 11:30:00,70.43,70.67,70.42,70.58,29405.004068348248,70.43,70.67,70.42,70.58,29405.0041
2023-06-01 12:00:00,70.6,70.65,70.28,70.48,37268.10414971521,70.6,70.65,70.28,70.48,37268.1041
2023-06-01 12:30:00,70.47,70.47,70.06,70.31,23414.36126932465,70.47,70.47,70.06,70.31,23414.3613
2023-06-01 13:00:00,70.35,70.49,70.03,70.08,21142.188771358826,70.35,70.49,70.03,70.08,21142.1888
2023-06-01 13:30:00,70.08,70.12,69.99,70.04,10605.166802278274,70.08,70.12,69.99,70.04,10605.1668
2023-06-01 14:00:00,70.04,70.06,69.75,69.8,9755.899104963384,70.04,70.06,69.75,69.8,9755.8991
2023-06-01 14:30:00,69.82,69.87,69.64,69.74,25367.168429617574,69.82,69.87,69.64,69.74,25367.1684
2023-06-01 15:00:00,69.73,70.2,69.72,70.15,24580.960130187144,69.73,70.2,69.72,70.15,24580.9601
2023-06-01 15:30:00,70.17,70.42,69.95,69.96,97169.44670463791,70.17,70.42,69.95,69.96,97169.4467
2023-06-02 09:30:00,70.2,70.74,70.07,70.44,18402.156224572824,70.2,70.74,70.07,70.44,18402.1562
2023-06-02 10:00:00,70.39,70.39,69.94,70.11,18589.30024410089,70.39,70.39,69.94,70.11,18589.3002
2023-06-02 10:30:00,70.17,70.33,69.97,70.33,26796.175752644423,70.17,70.33,69.97,70.33,26796.1758
2023-06-02 11:00:00,70.36,70.65,70.36,70.6,8976.810414971522,70.36,70.65,70.36,70.6,8976.8104
2023-06-02 11:30:00,70.6,70.68,70.54,70.63,19861.67615947925,70.6,70.68,70.54,70.63,19861.6762
2023-06-02 12:00:00,70.65,70.73,70.22,70.43,40717.04637917005,70.65,70.73,70.22,70.43,40717.0464
2023-06-02 12:30:00,70.46,70.72,70.44,70.52,47334.21480878763,70.46,70.72,70.44,70.52,47334.2148
2023-06-02 13:00:00,70.49,70.61,70.36,70.37,19964.40195280716,70.49,70.61,70.36,70.37,19964.402
2023-06-02 13:30:00,70.37,70.52,70.19,70.26,17687.14401952807,70.37,70.52,70.19,70.26,17687.144
2023-06-02 14:00:00,70.23,70.6,70.23,70.52,32824.450772986165,70.23,70.6,70.23,70.52,32824.4508
2023-06-02 14:30:00,70.54,70.54,70.13,70.23,36454.43449959316,70.54,70.54,70.13,70.23,36454.4345
2023-06-02 15:00:00,70.25,70.52,70.1,70.41,64970.50447518307,70.25,70.52,70.1,70.41,64970.5045
2023-06-02 15:30:00,70.39,70.65,70.33,70.64,126312.0423108218,70.39,70.65,70.33,70.64,126312.0423
2023-06-05 09:30:00,70.51,71.5,70.17,71.48,21913.14076484947,70.51,71.5,70.17,71.48,21913.1408
2023-06-05 10:00:00,71.47,71.73,71.27,71.71,21163.54759967453,71.47,71.73,71.27,71.71,21163.5476
2023-06-05 10:30:00,71.71,71.94,71.6,71.88,25496.33848657445,71.71,71.94,71.6,71.88,25496.3385
2023-06-05 11:00:00,71.86,72.26,71.77,72.24,15009.153783563872,71.86,72.26,71.77,72.24,15009.1538
2023-06-05 11:30:00,72.24,72.24,71.88,71.88,23146.867371847027,72.24,72.24,71.88,71.88,23146.8674
2023-06-05 12:00:00,71.86,71.95,71.66,71.69,15663.14076484947,71.86,71.95,71.66,71.69,15663.1408
2023-06-05 12:30:00,71.71,71.77,71.59,71.67,8998.169243287224,71.71,71.77,71.59,71.67,8998.1692
2023-06-05 13:00:00,71.67,71.67,71.39,71.48,30291.903986981284,71.67,71.67,71.39,71.48,30291.904
2023-06-05 13:30:00,71.47,71.71,71.47,71.57,19255.49227013832,71.47,71.71,71.47,71.57,19255.4923
2023-06-05 14:00:00,71.61,71.7,71.56,71.56,14057.160292921071,71.61,71.7,71.56,71.56,14057.1603
2023-06-05 14:30:00,71.58,71.71,71.4,71.67,12998.372660699755,71.58,71.71,71.4,71.67,12998.3727
2023-06-05 15:00:00,71.64,71.72,71.45,71.62,15270.545158665582,71.64,71.72,71.45,71.62,15270.5452
2023-06-05 15:30:00,71.57,71.75,71.56,71.75,60583.80797396257,71.57,71.75,71.56,71.75,60583.808
2023-06-06 09:30:00,71.7,72.07,70.77,71.64,20125.101708706265,71.7,72.07,70.77,71.64,20125.1017
2023-06-06 10:00:00,71.66,72.18,71.61,71.93,17558.99104963385,71.66,72.18,71.61,71.93,17558.991
2023-06-06 10:30:00,72.04,72.47,71.97,72.42,42900.73230268511,72.04,72.47,71.97,72.42,42900.7323
2023-06-06 11:00:00,72.48,72.69,72.3,72.35,207641.3751017087,72.48,72.69,72.3,72.35,207641.3751
2023-06-06 11:30:00,72.4,72.45,72.15,72.32,22815.29698942229,72.4,72.45,72.15,72.32,22815.297
2023-06-06 12:00:00,72.35,72.35,72.14,72.17,18683.88934092758,72.35,72.35,72.14,72.17,18683.8893
2023-06-06 12:30:00,72.09,72.28,71.96,72.14,20734.33685923515,72.09,72.28,71.96,72.14,20734.3369
2023-06-06 13:00:00,72.2,72.52,72.2,72.42,16731.08218063466,72.2,72.52,72.2,72.42,16731.0822
2023-06-06 13:30:00,72.45,72.46,72.32,72.35,13703.213995117982,72.45,72.46,72.32,72.35,13703.214
2023-06-06 14:00:00,72.31,72.48,72.28,72.35,12392.188771358828,72.31,72.48,72.28,72.35,12392.1888
2023-06-06 14:30:00,72.34,72.54,72.33,72.38,11522.579332790889,72.34,72.54,72.33,72.38,11522.5793
2023-06-06 15:00:00,72.38,72.43,72.17,72.17,13371.643612693246,72.38,72.43,72.17,72.17,13371.6436
2023-06-06 15:30:00,72.13,72.43,71.98,71.99,67956.672091131,72.13,72.43,71.98,71.99,67956.6721
2023-06-07 09:30:00,71.63,72.64,71.61,72.63,28552.685109845403,71.63,72.64,71.61,72.63,28552.6851
2023-06-07 10:00:00,72.63,72.66,72.49,72.63,7818.348250610252,72.63,72.66,72.49,72.63,7818.3483
2023-06-07 10:30:00,72.78,72.78,72.37,72.57,10235.964198535394,72.78,72.78,72.37,72.57,10235.9642
2023-06-07 11:00:00,72.68,72.69,72.23,72.4,5819.772172497966,72.68,72.69,72.23,72.4,5819.7722
2023-06-07 11:30:00,72.33,72.44,72.1,72.11,8084.825061025223,72.33,72.44,72.1,72.11,8084.8251
2023-06-07 12:00:00,72.08,72.15,71.74,71.87,12283.360455655004,72.08,72.15,71.74,71.87,12283.3605
2023-06-07 12:30:00,71.92,72.07,71.73,71.77,7043.327908868999,71.92,72.07,71.73,71.77,7043.3279
2023-06-07 13:00:00,71.75,71.82,71.57,71.82,6452.40032546786,71.75,71.82,71.57,71.82,6452.4003
2023-06-07 13:30:00,71.75,71.75,71.57,71.66,6131.00081366965,71.75,71.75,71.57,71.66,6131.0008
2023-06-07 14:00:00,71.63,71.68,71.4,71.44,13118.388934092758,71.63,71.68,71.4,71.44,13118.3889
2023-06-07 14:30:00,71.39,71.46,71.34,71.37,6952.80716029292,71.39,71.46,71.34,71.37,6952.8072
2023-06-07 15:00:00,71.38,71.51,71.33,71.41,13181.448331977215,71.38,71.51,71.33,71.41,13181.4483
2023-06-07 15:30:00,71.41,71.45,71.22,71.34,42047.39625711961,71.41,71.45,71.22,71.34,42047.3963
2023-06-08 09:30:00,71.19,71.69,71.07,71.18,17169.446704637918,71.19,71.69,71.07,71.18,17169.4467
2023-06-08 10:00:00,71.24,71.33,71.18,71.21,26637.510170870624,71.24,71.33,71.18,71.21,26637.5102
2023-06-08 10:30:00,71.25,71.59,71.2,71.54,50763.83238405208,71.25,71.59,71.2,71.54,50763.8324
2023-06-08 11:00:00,71.59,71.96,71.57,71.93,7820.382424735557,71.59,71.96,71.57,71.93,7820.3824
2023-06-08 11:30:00,71.93,72.05,71.91,71.97,11581.570382424736,71.93,72.05,71.91,71.97,11581.5704
2023-06-08 12:00:00,71.95,72.72,71.92,72.72,24510.781122864115,71.95,72.72,71.92,72.72,24510.7811
2023-06-08 12:30:00,72.73,73.71,72.73,73.68,84795.56550040682,72.73,73.71,72.73,73.68,84795.5655
2023-06-08 13:00:00,73.68,73.9,73.17,73.17,75231.89585028478,73.68,73.9,73.17,73.17,75231.8959
2023-06-08 13:30:00,73.17,73.45,73.16,73.26,30359.03173311636,73.17,73.45,73.16,73.26,30359.0317
2023-06-08 14:00:00,73.32,73.41,73.0,73.27,33113.303498779496,73.32,73.41,73.0,73.27,33113.3035
2023-06-08 14:30:00,73.25,73.47,72.99,73.37,228730.6753458096,73.25,73.47,72.99,73.37,228730.6753
2023-06-08 15:00:00,73.41,74.08,73.26,73.77,113125.50854353132,73.41,74.08,73.26,73.77,113125.5085
2023-06-08 15:30:00,73.82,74.26,73.8,74.11,142439.9918633035,73.82,74.26,73.8,74.11,142439.9919
2023-06-09 09:30:00,73.99,74.22,73.44,74.07,30147.47762408462,73.99,74.22,73.44,74.07,30147.4776
2023-06-09 10:00:00,74.11,74.15,73.94,74.04,32200.976403580145,74.11,74.15,73.94,74.04,32200.9764
2023-06-09 10:30:00,74.07,74.08,73.57,73.78,28985.964198535392,74.07,74.08,73.57,73.78,28985.9642
2023-06-09 11:00:00,73.79,73.9,73.7,73.76,10224.776240846217,73.79,73.9,73.7,73.76,10224.7762
2023-06-09 11:30:00,73.75,73.75,73.67,73.71,14926.769731489014,73.75,73.75,73.67,73.71,14926.7697
2023-06-09 12:00:00,73.64,73.79,73.58,73.76,16762.611879576893,73.64,73.79,73.58,73.76,16762.6119
2023-06-09 12:30:00,73.75,74.03,73.66,73.96,16611.06590724166,73.75,74.03,73.66,73.96,16611.0659
2023-06-09 13:00:00,73.98,74.13,73.91,74.08,23698.12855980472,73.98,74.13,73.91,74.08,23698.1286
2023-06-09 13:30:00,74.09,74.23,74.06,74.17,36185.92351505288,74.09,74.23,74.06,74.17,36185.9235
2023-06-09 14:00:00,74.17,74.3,73.9,74.03,30667.20911310008,74.17,74.3,73.9,74.03,30667.2091
2023-06-09 14:30:00,74.03,74.08,73.85,74.03,28666.598860862487,74.03,74.08,73.85,74.03,28666.5989
2023-06-09 15:00:00,74.05,74.24,73.97,74.18,30682.46541903987,74.05,74.24,73.97,74.18,30682.4654
2023-06-09 15:30:00,74.19,74.43,74.01,74.35,164456.8755085435,74.19,74.43,74.01,74.35,164456.8755
2023-06-12 09:30:00,74.3,74.89,74.11,74.86,21999.59316517493,74.3,74.89,74.11,74.86,21999.5932
2023-06-12 10:00:00,74.86,74.89,74.31,74.51,15811.635475996743,74.86,74.89,74.31,74.51,15811.6355
2023-06-12 10:30:00,74.36,74.6,74.28,74.54,13807.973962571195,74.36,74.6,74.28,74.54,13807.974
2023-06-12 11:00:00,74.57,75.07,74.56,75.06,19790.48006509357,74.57,75.07,74.56,75.06,19790.4801
2023-06-12 11:30:00,75.06,75.3,75.04,75.29,13430.634662327097,75.06,75.3,75.04,75.29,13430.6347
2023-06-12 12:00:00,75.25,75.29,75.0,75.29,6899.918633034988,75.25,75.29,75.0,75.29,6899.9186
2023-06-12 12:30:00,75.31,75.5,75.24,75.49,19716.232709519933,75.31,75.5,75.24,75.49,19716.2327
2023-06-12 13:00:00,75.54,75.82,75.48,75.74,33268.917819365335,75.54,75.82,75.48,75.74,33268.9178
2023-06-12 13:30:00,75.66,75.72,75.52,75.65,16106.590724165988,75.66,75.72,75.52,75.65,16106.5907
2023-06-12 14:00:00,75.63,75.9,75.63,75.8,27473.555736371032,75.63,75.9,75.63,75.8,27473.5557
2023-06-12 14:30:00,75.8,76.11,75.73,75.94,78663.54759967452,75.8,76.11,75.73,75.94,78663.5476
2023-06-12 15:00:00,75.96,76.2,75.9,76.2,27215.21562245728,75.96,76.2,75.9,76.2,27215.2156
2023-06-12 15:30:00,76.18,76.25,75.77,75.92,156554.1090317331,76.18,76.25,75.77,75.92,156554.109
2023-06-13 09:30:00,75.9,76.54,75.14,75.44,141631.4076484947,75.9,76.54,75.14,75.44,141631.4076
2023-06-13 10:00:00,75.51,75.71,75.21,75.4,57761.3913751017,75.51,75.71,75.21,75.4,57761.3914
2023-06-13 10:30:00,75.38,75.77,74.97,75.69,38800.85435313263,75.38,75.77,74.97,75.69,38800.8544
2023-06-13 11:00:00,75.69,75.72,75.58,75.67,21328.31570382425,75.69,75.72,75.58,75.67,21328.3157
2023-06-13 11:30:00,75.69,75.74,75.44,75.49,21342.554922701383,75.69,75.74,75.44,75.49,21342.5549
2023-06-13 12:00:00,75.49,75.98,75.49,75.86,43528.27502034174,75.49,75.98,75.49,75.86,43528.275
2023-06-13 12:30:00,75.88,76.03,75.73,75.97,30247.152156224573,75.88,76.03,75.73,75.97,30247.1522
2023-06-13 13:00:00,75.98,75.99,75.79,75.84,19671.48087876322,75.98,75.99,75.79,75.84,19671.4809
2023-06-13 13:30:00,75.85,75.88,75.67,75.79,28541.497152156226,75.85,75.88,75.67,75.79,28541.4972
2023-06-13 14:00:00,75.76,75.83,75.73,75.74,21423.921887713583,75.76,75.83,75.73,75.74,21423.9219
2023-06-13 14:30:00,75.74,75.85,75.61,75.8,30450.569568755083,75.74,75.85,75.61,75.8,30450.5696
2023-06-13 15:00:00,75.8,76.19,75.66,75.85,94575.87469487388,75.8,76.19,75.66,75.85,94575.8747
2023-06-13 15:30:00,75.86,76.65,75.55,76.49,237909.88608624897,75.86,76.65,75.55,76.49,237909.8861
2023-06-14 09:30:00,76.28,76.3,75.79,76.22,29774.206672091128,76.28,76.3,75.79,76.22,29774.2067
2023-06-14 10:00:00,76.18,76.58,76.12,76.38,106345.60618388934,76.18,76.58,76.12,76.38,106345.6062
2023-06-14 10:30:00,76.32,76.55,76.29,76.55,24566.720911310007,76.32,76.55,76.29,76.55,24566.7209
2023-06-14 11:00:00,76.63,77.26,76.59,77.19,74456.87550854353,76.63,77.26,76.59,77.19,74456.8755
2023-06-14 11:30:00,77.19,77.39,77.19,77.34,30328.51912123677,77.19,77.39,77.19,77.34,30328.5191
2023-06-14 12:00:00,77.37,77.38,76.93,77.15,24499.59316517493,77.37,77.38,76.93,77.15,24499.5932
2023-06-14 12:30:00,77.09,77.12,76.64,76.79,19064.27990235964,77.09,77.12,76.64,76.79,19064.2799
2023-06-14 13:00:00,76.77,76.77,76.54,76.62,26780.91944670464,76.77,76.77,76.54,76.62,26780.9194
2023-06-14 13:30:00,76.53,76.58,76.26,76.5,24573.84052074857,76.53,76.58,76.26,76.5,24573.8405
2023-06-14 14:00:00,76.46,76.5,76.31,76.43,48309.60130187144,76.46,76.5,76.31,76.43,48309.6013
2023-06-14 14:30:00,76.5,77.02,76.39,76.94,37793.93816110659,76.5,77.02,76.39,76.94,37793.9382
2023-06-14 15:00:00,76.92,77.3,76.8,76.8,51887.71358828316,76.92,77.3,76.8,76.8,51887.7136
2023-06-14 15:30:00,76.81,76.99,76.63,76.95,124686.737184703,76.81,76.99,76.63,76.95,124686.7372
2023-06-15 09:30:00,76.96,77.65,76.6,77.12,253193.65337672905,76.96,77.65,76.6,77.12,253193.6534
2023-06-15 10:00:00,77.1,77.21,76.69,76.89,219973.55573637105,77.1,77.21,76.69,76.89,219973.5557
2023-06-15 10:30:00,76.79,77.03,76.76,76.99,57077.908868999184,76.79,77.03,76.76,76.99,57077.9089
2023-06-15 11:00:00,76.98,77.26,76.96,77.26,6520.545158665582,76.98,77.26,76.96,77.26,6520.5452
2023-06-15 11:30:00,77.35,77.9,77.33,77.85,14668.429617575264,77.35,77.9,77.33,77.85,14668.4296
2023-06-15 12:00:00,77.9,78.06,77.88,78.02,11203.213995117982,77.9,78.06,77.88,78.02,11203.214
2023-06-15 12:30:00,77.99,78.13,77.88,78.13,96865.3376729048,77.99,78.13,77.88,78.13,96865.3377
2023-06-15 13:00:00,78.04,78.28,77.78,77.93,43636.08624898291,78.04,78.28,77.78,77.93,43636.0862
2023-06-15 13:30:00,77.93,78.02,77.59,77.93,66376.11879576891,77.93,78.02,77.59,77.93,66376.1188
2023-06-15 14:00:00,77.93,77.95,77.47,77.59,44709.11310008136,77.93,77.95,77.47,77.59,44709.1131
2023-06-15 14:30:00,77.59,78.16,77.59,78.11,25538.039056143203,77.59,78.16,77.59,78.11,25538.0391
2023-06-15 15:00:00,78.12,78.33,78.06,78.2,35799.43043124491,78.12,78.33,78.06,78.2,35799.4304
2023-06-15 15:30:00,78.2,78.66,78.11,78.61,111241.86330349876,78.2,78.66,78.11,78.61,111241.8633
2023-06-16 09:30:00,78.77,78.78,77.01,77.8,96068.95850284785,78.77,78.78,77.01,77.8,96068.9585
2023-06-16 10:00:00,77.8,77.89,77.36,77.68,43758.13669650122,77.8,77.89,77.36,77.68,43758.1367
2023-06-16 10:30:00,77.68,77.75,77.49,77.59,26280.51261187957,77.68,77.75,77.49,77.59,26280.5126
2023-06-16 11:00:00,77.55,77.55,76.82,76.86,30858.42148087876,77.55,77.55,76.82,76.86,30858.4215
2023-06-16 11:30:00,76.83,77.03,75.62,75.66,147568.1448331977,76.83,77.03,75.62,75.66,147568.1448
2023-06-16 12:00:00,75.66,76.18,75.66,75.97,54753.86493083808,75.66,76.18,75.66,75.97,54753.8649
2023-06-16 12:30:00,75.98,76.11,75.6,76.11,26599.87794955248,75.98,76.11,75.6,76.11,26599.8779
2023-06-16 13:00:00,76.11,76.26,75.95,76.22,20237.9983726607,76.11,76.26,75.95,76.22,20237.9984
2023-06-16 13:30:00,76.22,76.53,76.19,76.42,19899.3083807974,76.22,76.53,76.19,76.42,19899.3084
2023-06-16 14:00:00,76.43,76.46,75.96,76.28,36536.81855166802,76.43,76.46,75.96,76.28,36536.8186
2023-06-16 14:30:00,76.25,76.25,75.94,75.95,32314.89015459724,76.25,76.25,75.94,75.95,32314.8902
2023-06-16 15:00:00,75.94,76.44,75.91,76.31,33242.47355573637,75.94,76.44,75.91,76.31,33242.4736
2023-06-16 15:30:00,76.35,76.95,76.35,76.83,134270.7485760781,76.35,76.95,76.35,76.83,134270.7486
2023-06-20 09:30:00,76.21,76.61,75.78,75.86,133175.3458096013,76.21,76.61,75.78,75.86,133175.3458
2023-06-20 10:00:00,75.72,75.93,75.45,75.91,24478.23433685924,75.72,75.93,75.45,75.91,24478.2343
2023-06-20 10:30:00,75.88,75.94,75.71,75.74,17173.515052888528,75.88,75.94,75.71,75.74,17173.5151
2023-06-20 11:00:00,75.76,75.8,75.38,75.58,35392.59560618389,75.76,75.8,75.38,75.58,35392.5956
2023-06-20 11:30:00,75.56,76.03,75.56,75.77,17977.01383238405,75.56,76.03,75.56,75.77,17977.0138
2023-06-20 12:00:00,75.77,76.26,75.7,76.09,121441.21236777867,75.77,76.26,75.7,76.09,121441.2124
2023-06-20 12:30:00,76.11,76.42,76.01,76.42,22041.293734743693,76.11,76.42,76.01,76.42,22041.2937
2023-06-20 13:00:00,76.39,76.42,76.17,76.39,11529.698942229454,76.39,76.42,76.17,76.39,11529.6989
2023-06-20 13:30:00,76.39,76.42,76.2,76.26,29544.34499593165,76.39,76.42,76.2,76.26,29544.345
2023-06-20 14:00:00,76.26,76.69,76.26,76.67,14335.842148087875,76.26,76.69,76.26,76.67,14335.8421
2023-06-20 14:30:00,76.65,76.66,76.06,76.09,27754.27176566314,76.65,76.66,76.06,76.09,27754.2718
2023-06-20 15:00:00,76.09,76.13,75.92,76.07,24689.78844589097,76.09,76.13,75.92,76.07,24689.7884
2023-06-20 15:30:00,76.07,76.57,76.07,76.5,89651.13913751017,76.07,76.57,76.07,76.5,89651.1391
2023-06-21 09:30:00,76.51,76.72,76.29,76.59,11078.112286411715,76.51,76.72,76.29,76.59,11078.1123
2023-06-21 10:00:00,76.45,76.7,76.18,76.66,19536.20829943043,76.45,76.7,76.18,76.66,19536.2083
2023-06-21 10:30:00,76.71,76.83,75.92,75.99,28817.12774613507,76.71,76.83,75.92,75.99,28817.1277
2023-06-21 11:00:00,76.05,76.15,75.28,75.68,60999.79658258746,76.05,76.15,75.28,75.68,60999.7966
2023-06-21 11:30:00,75.69,76.13,75.64,75.81,16446.297803091944,75.69,76.13,75.64,75.81,16446.2978
2023-06-21 12:00:00,75.85,76.04,75.68,75.72,6938.567941415785,75.85,76.04,75.68,75.72,6938.5679
2023-06-21 12:30:00,75.8,76.0,75.76,75.92,17013.832384052075,75.8,76.0,75.76,75.92,17013.8324
2023-06-21 13:00:00,75.9,75.98,75.82,75.91,11268.307567127746,75.9,75.98,75.82,75.91,11268.3076
2023-06-21 13:30:00,75.92,76.05,75.78,76.04,22169.44670463792,75.92,76.05,75.78,76.04,22169.4467
2023-06-21 14:00:00,76.01,76.32,75.98,76.22,26800.24410089504,76.01,76.32,75.98,76.22,26800.2441
2023-06-21 14:30:00,76.22,76.22,76.02,76.14,17210.13018714402,76.22,76.22,76.02,76.14,17210.1302
2023-06-21 15:00:00,76.12,76.13,75.82,75.93,24461.9609438568,76.12,76.13,75.82,75.93,24461.9609
2023-06-21 15:30:00,75.95,76.37,75.81,75.97,116819.56875508543,75.95,76.37,75.81,75.97,116819.5688
2023-06-22 09:30:00,75.79,76.32,75.5,76.24,10062.042310821806,75.79,76.32,75.5,76.24,10062.0423
2023-06-22 10:00:00,76.22,76.49,75.65,75.85,35449.55248169243,76.22,76.49,75.65,75.85,35449.5525
2023-06-22 10:30:00,75.85,75.85,75.34,75.5,39556.55004068348,75.85,75.85,75.34,75.5,39556.55
2023-06-22 11:00:00,75.5,75.8,75.5,75.6,7099.26769731489,75.5,75.8,75.5,75.6,7099.2677
2023-06-22 11:30:00,75.63,75.77,75.52,75.72,9327.705451586657,75.63,75.77,75.52,75.72,9327.7055
2023-06-22 12:00:00,75.68,75.77,75.63,75.7,21784.987794955246,75.68,75.77,75.63,75.7,21784.9878
2023-06-22 12:30:00,75.66,75.67,75.26,75.43,10256.305939788444,75.66,75.67,75.26,75.43,10256.3059
2023-06-22 13:00:00,75.48,75.48,75.19,75.19,12100.284784377542,75.48,75.48,75.19,75.19,12100.2848
2023-06-22 13:30:00,75.2,75.33,75.15,75.33,10466.842961757526,75.2,75.33,75.15,75.33,10466.843
2023-06-22 14:00:00,75.37,75.45,75.23,75.3,12849.87794955248,75.37,75.45,75.23,75.3,12849.8779
2023-06-22 14:30:00,75.3,75.38,75.21,75.25,13276.037428803906,75.3,75.38,75.21,75.25,13276.0374
2023-06-22 15:00:00,75.24,75.3,75.1,75.17,36614.11716842961,75.24,75.3,75.1,75.17,36614.1172
2023-06-22 15:30:00,75.17,75.33,74.97,75.29,163049.22701383237,75.17,75.33,74.97,75.29,163049.227
2023-06-23 09:30:00,75.0,75.47,74.91,75.06,43230.26851098454,75.0,75.47,74.91,75.06,43230.2685
2023-06-23 10:00:00,75.12,76.0,75.11,75.95,62108.42148087876,75.12,76.0,75.11,75.95,62108.4215
2023-06-23 10:30:00,75.95,75.96,75.23,75.34,89236.16761594792,75.95,75.96,75.23,75.34,89236.1676
2023-06-23 11:00:00,75.4,75.49,75.04,75.16,22915.98860862489,75.4,75.49,75.04,75.16,22915.9886
2023-06-23 11:30:00,75.17,75.28,75.14,75.18,13487.59153783564,75.17,75.28,75.14,75.18,13487.5915
2023-06-23 12:00:00,75.16,75.38,75.14,75.36,11867.371847030105,75.16,75.38,75.14,75.36,11867.3718
2023-06-23 12:30:00,75.41,75.54,75.35,75.43,10914.361269324654,75.41,75.54,75.35,75.43,10914.3613
2023-06-23 13:00:00,75.41,75.43,75.08,75.2,21587.67290480065,75.41,75.43,75.08,75.2,21587.6729
2023-06-23 13:30:00,75.2,75.29,75.09,75.23,22727.82750203417,75.2,75.29,75.09,75.23,22727.8275
2023-06-23 14:00:00,75.22,75.22,74.73,74.75,22155.20748576078,75.22,75.22,74.73,74.75,22155.2075
2023-06-23 14:30:00,74.74,74.85,74.67,74.73,29568.75508543531,74.74,74.85,74.67,74.73,29568.7551
2023-06-23 15:00:00,74.71,74.78,74.49,74.78,49264.64605370219,74.71,74.78,74.49,74.78,49264.6461
2023-06-23 15:30:00,74.75,75.07,74.0,74.27,382594.5890968267,74.75,75.07,74.0,74.27,382594.5891
2023-06-26 09:30:00,74.68,75.39,74.52,75.05,29479.251423921887,74.68,75.39,74.52,75.05,29479.2514
2023-06-26 10:00:00,74.99,75.33,74.87,74.92,26981.28559804719,74.99,75.33,74.87,74.92,26981.2856
2023-06-26 10:30:00,74.96,75.01,74.45,74.51,27391.171684296176,74.96,75.01,74.45,74.51,27391.1717
2023-06-26 11:00:00,74.48,74.66,74.33,74.33,9849.47111472742,74.48,74.66,74.33,74.33,9849.4711
2023-06-26 11:30:00,74.33,74.34,73.74,73.87,26081.16354759968,74.33,74.34,73.74,73.87,26081.1635
2023-06-26 12:00:00,73.88,74.01,73.73,73.92,29712.16436126932,73.88,74.01,73.73,73.92,29712.1644
2023-06-26 12:30:00,73.87,73.94,73.65,73.9,17246.74532139951,73.87,73.94,73.65,73.9,17246.7453
2023-06-26 13:00:00,73.89,73.89,73.58,73.71,14073.433685923514,73.89,73.89,73.58,73.71,14073.4337
2023-06-26 13:30:00,73.7,73.98,73.64,73.77,20747.55899104963,73.7,73.98,73.64,73.77,20747.559
2023-06-26 14:00:00,73.76,73.76,73.43,73.53,23339.096826688365,73.76,73.76,73.43,73.53,23339.0968
2023-06-26 14:30:00,73.55,73.68,73.45,73.48,20657.038242473554,73.55,73.68,73.45,73.48,20657.0382
2023-06-26 15:00:00,73.49,73.5,73.17,73.21,36987.38812042311,73.49,73.5,73.17,73.21,36987.3881
2023-06-26 15:30:00,73.2,73.39,72.96,72.96,83262.81529698941,73.2,73.39,72.96,72.96,83262.8153
2023-06-27 09:30:00,72.95,73.35,72.95,73.26,8950.366151342554,72.95,73.35,72.95,73.26,8950.3662
2023-06-27 10:00:00,73.26,73.26,72.86,73.02,19777.25793327909,73.26,73.26,72.86,73.02,19777.2579
2023-06-27 10:30:00,73.02,73.59,73.02,73.47,69396.86737184702,73.02,73.59,73.02,73.47,69396.8674
2023-06-27 11:00:00,73.51,73.57,73.46,73.55,49144.6297803092,73.51,73.57,73.46,73.55,49144.6298
2023-06-27 11:30:00,73.55,73.62,73.32,73.41,23671.68429617575,73.55,73.62,73.32,73.41,23671.6843
2023-06-27 12:00:00,73.39,73.44,73.3,73.39,12865.134255492268,73.39,73.44,73.3,73.39,12865.1343
2023-06-27 12:30:00,73.42,73.62,73.37,73.54,26004.88201790073,73.42,73.62,73.37,73.54,26004.882
2023-06-27 13:00:00,73.54,73.92,73.39,73.91,99982.7095199349,73.54,73.92,73.39,73.91,99982.7095
2023-06-27 13:30:00,73.87,74.3,73.85,74.23,49854.55655004068,73.87,74.3,73.85,74.23,49854.5566
2023-06-27 14:00:00,74.21,74.21,73.74,73.99,31354.75996745321,74.21,74.21,73.74,73.99,31354.76
2023-06-27 14:30:00,73.96,73.99,73.64,73.65,34573.84052074858,73.96,73.99,73.64,73.65,34573.8405
2023-06-27 15:00:00,73.65,73.73,73.4,73.73,26357.81122864117,73.65,73.73,73.4,73.73,26357.8112
2023-06-27 15:30:00,73.72,73.81,73.53,73.57,98315.70382424736,73.72,73.81,73.53,73.57,98315.7038
2023-06-28 09:30:00,73.67,74.15,72.92,73.57,18533.360455655,73.67,74.15,72.92,73.57,18533.3605
2023-06-28 10:00:00,73.78,73.95,73.53,73.59,20728.23433685924,73.78,73.95,73.53,73.59,20728.2343
2023-06-28 10:30:00,73.56,73.75,73.5,73.54,10583.80797396257,73.56,73.75,73.5,73.54,10583.808
2023-06-28 11:00:00,73.54,73.56,73.16,73.17,11656.834825061023,73.54,73.56,73.16,73.17,11656.8348
2023-06-28 11:30:00,73.2,73.24,72.77,72.92,58185.51668022783,73.2,73.24,72.77,72.92,58185.5167
2023-06-28 12:00:00,72.92,73.63,72.84,73.38,44650.12205044751,72.92,73.63,72.84,73.38,44650.1221
2023-06-28 12:30:00,73.4,73.45,72.97,73.11,23939.178193653377,73.4,73.45,72.97,73.11,23939.1782
2023-06-28 13:00:00,73.05,73.4,72.99,73.4,34633.84865744507,73.05,73.4,72.99,73.4,34633.8487
2023-06-28 13:30:00,73.44,73.47,73.02,73.06,32778.681855166804,73.44,73.47,73.02,73.06,32778.6819
2023-06-28 14:00:00,73.05,73.43,73.03,73.43,15583.80797396257,73.05,73.43,73.03,73.43,15583.808
2023-06-28 14:30:00,73.43,73.63,73.38,73.6,50571.602929210734,73.43,73.63,73.38,73.6,50571.6029
2023-06-28 15:00:00,73.64,73.84,73.61,73.7,36236.77786818551,73.64,73.84,73.61,73.7,36236.7779
2023-06-28 15:30:00,73.71,73.91,73.49,73.58,165723.14890154597,73.71,73.91,73.49,73.58,165723.1489
2023-06-29 09:30:00,73.57,73.78,73.0,73.71,11635.47599674532,73.57,73.78,73.0,73.71,11635.476
2023-06-29 10:00:00,73.64,73.89,73.34,73.36,8533.360455655004,73.64,73.89,73.34,73.36,8533.3605
2023-06-29 10:30:00,73.35,73.58,73.19,73.58,15477.013832384053,73.35,73.58,73.19,73.58,15477.0138
2023-06-29 11:00:00,73.54,73.7,73.46,73.63,13478.437754271765,73.54,73.7,73.46,73.63,13478.4378
2023-06-29 11:30:00,73.66,73.91,73.6,73.9,8848.657445077299,73.66,73.91,73.6,73.9,8848.6574
2023-06-29 12:00:00,73.88,74.26,73.88,74.13,20607.20097640358,73.88,74.26,73.88,74.13,20607.201
2023-06-29 12:30:00,74.12,74.19,74.09,74.12,25138.32384052075,74.12,74.19,74.09,74.12,25138.3238
2023-06-29 13:00:00,74.09,74.23,73.98,74.03,39769.12123677786,74.09,74.23,73.98,74.03,39769.1212
2023-06-29 13:30:00,73.96,74.0,73.45,73.45,18022.782750203416,73.96,74.0,73.45,73.45,18022.7828
2023-06-29 14:00:00,73.49,73.49,73.28,73.46,73551.66802278275,73.49,73.49,73.28,73.46,73551.668
2023-06-29 14:30:00,73.46,73.63,73.31,73.39,148196.704637917,73.46,73.63,73.31,73.39,148196.7046
2023-06-29 15:00:00,73.4,73.74,73.35,73.64,100821.80634662329,73.4,73.74,73.35,73.64,100821.8063
2023-06-29 15:30:00,73.64,73.92,73.44,73.64,393634.0520748576,73.64,73.92,73.44,73.64,393634.0521
2023-06-30 09:30:00,74.11,74.43,73.65,73.83,62250.81366965012,74.11,74.43,73.65,73.83,62250.8137
2023-06-30 10:00:00,74.01,74.62,73.94,74.35,81873.47436940602,74.01,74.62,73.94,74.35,81873.4744
2023-06-30 10:30:00,74.36,74.44,74.03,74.18,34085.638730675346,74.36,74.44,74.03,74.18,34085.6387
2023-06-30 11:00:00,74.21,74.22,74.0,74.17,36172.7013832384,74.21,74.22,74.0,74.17,36172.7014
2023-06-30 11:30:00,74.12,74.38,74.12,74.16,31732.099267697315,74.12,74.38,74.12,74.16,31732.0993
2023-06-30 12:00:00,74.13,74.35,74.0,74.26,46387.30675345809,74.13,74.35,74.0,74.26,46387.3068
2023-06-30 12:30:00,74.22,74.34,74.11,74.11,25566.51749389748,74.22,74.34,74.11,74.11,25566.5175
2023-06-30 13:00:00,74.14,74.2,73.99,74.2,30426.159479251422,74.14,74.2,73.99,74.2,30426.1595
2023-06-30 13:30:00,74.2,74.42,74.16,74.16,29167.00569568755,74.2,74.42,74.16,74.16,29167.0057
2023-06-30 14:00:00,74.17,74.32,74.07,74.18,32531.529698942228,74.17,74.32,74.07,74.18,32531.5297
2023-06-30 14:30:00,74.15,74.2,73.91,73.97,28646.25711960944,74.15,74.2,73.91,73.97,28646.2571
2023-06-30 15:00:00,73.97,74.13,73.94,74.01,29181.24491456469,73.97,74.13,73.94,74.01,29181.2449
2023-06-30 15:30:00,74.01,74.05,73.73,74.0,193587.2660699756,74.01,74.05,73.73,74.0,193587.2661
2023-07-03 09:30:00,74.16,74.3,73.28,73.66,20242.06672091131,74.16,74.3,73.28,73.66,20242.0667
2023-07-03 10:00:00,73.86,74.3,73.82,73.97,20651.95280716029,73.86,74.3,73.82,73.97,20651.9528
2023-07-03 10:30:00,74.03,74.13,73.56,73.71,31057.770545158663,74.03,74.13,73.56,73.71,31057.7705
2023-07-03 11:00:00,73.83,74.03,73.8,73.92,18918.836452400323,73.83,74.03,73.8,73.92,18918.8365
2023-07-03 11:30:00,73.99,74.03,73.87,74.0,24275.834011391373,73.99,74.03,73.87,74.0,24275.834
2023-07-03 12:00:00,74.0,74.58,73.99,74.51,27931.24491456469,74.0,74.58,73.99,74.51,27931.2449
2023-07-03 12:30:00,74.48,74.88,74.42,74.88,57356.59072416599,74.48,74.88,74.42,74.88,57356.5907
2023-07-05 09:30:00,74.49,74.49,73.74,73.96,30901.13913751017,74.49,74.49,73.74,73.96,30901.1391
2023-07-05 10:00:00,73.98,74.19,73.54,74.06,70200.36615134255,73.98,74.19,73.54,74.06,70200.3662
2023-07-05 10:30:00,74.06,74.63,74.0,74.63,27107.40439381611,74.06,74.63,74.0,74.63,27107.4044
2023-07-05 11:00:00,74.6,75.19,74.54,75.19,64236.167615947925,74.6,75.19,74.54,75.19,64236.1676
2023-07-05 11:30:00,75.18,75.56,75.07,75.55,33613.710333604555,75.18,75.56,75.07,75.55,33613.7103
2023-07-05 12:00:00,75.54,75.6,75.3,75.57,26255.08543531326,75.54,75.6,75.3,75.57,26255.0854
2023-07-05 12:30:00,75.59,75.73,75.42,75.73,26797.19283970708,75.59,75.73,75.42,75.73,26797.1928
2023-07-05 13:00:00,75.72,75.78,75.63,75.63,27165.378356387304,75.72,75.78,75.63,75.63,27165.3784
2023-07-05 13:30:00,75.6,75.6,75.4,75.4,25123.06753458096,75.6,75.6,75.4,75.4,25123.0675
2023-07-05 14:00:00,75.45,75.71,75.4,75.61,26900.93572009764,75.45,75.71,75.4,75.61,26900.9357
2023-07-05 14:30:00,75.61,75.95,75.61,75.82,29563.66965012205,75.61,75.95,75.61,75.82,29563.6697
2023-07-05 15:00:00,75.82,75.82,75.65,75.7,40068.14483319772,75.82,75.82,75.65,75.7,40068.1448
2023-07-05 15:30:00,75.71,76.04,75.68,75.92,98737.79495524816,75.71,76.04,75.68,75.92,98737.795
2023-07-06 09:30:00,75.58,75.9,73.71,74.58,35304.10903173311,75.58,75.9,73.71,74.58,35304.109
2023-07-06 10:00:00,74.4,74.54,73.12,73.47,30638.730675345807,74.4,74.54,73.12,73.47,30638.7307
2023-07-06 10:30:00,73.5,73.52,73.17,73.18,19870.82994304312,73.5,73.52,73.17,73.18,19870.8299
2023-07-06 11:00:00,73.18,73.36,72.52,72.52,25772.986167615945,73.18,73.36,72.52,72.52,25772.9862
2023-07-06 11:30:00,72.56,72.73,72.26,72.6,35513.62896663954,72.56,72.73,72.26,72.6,35513.629
2023-07-06 12:00:00,72.61,72.97,72.42,72.45,50500.40683482506,72.61,72.97,72.42,72.45,50500.4068
2023-07-06 12:30:00,72.49,73.07,72.36,73.07,91789.05614320586,72.49,73.07,72.36,73.07,91789.0561
2023-07-06 13:00:00,73.07,73.2,72.95,73.17,12092.14808787632,73.07,73.2,72.95,73.17,12092.1481
2023-07-06 13:30:00,73.17,73.18,72.78,72.82,15881.814483319771,73.17,73.18,72.78,72.82,15881.8145
2023-07-06 14:00:00,72.82,72.84,72.73,72.78,26347.640358014643,72.82,72.84,72.73,72.78,26347.6404
2023-07-06 14:30:00,72.77,73.21,72.74,73.03,19334.82506102522,72.77,73.21,72.74,73.03,19334.8251
2023-07-06 15:00:00,73.0,73.39,72.97,73.31,31216.436126932465,73.0,73.39,72.97,73.31,31216.4361
2023-07-06 15:30:00,73.31,73.93,73.23,73.89,119213.79170056956,73.31,73.93,73.23,73.89,119213.7917
2023-07-07 09:30:00,73.27,74.4,72.99,74.4,66646.6639544345,73.27,74.4,72.99,74.4,66646.664
2023-07-07 10:00:00,74.36,74.38,73.91,74.0,36229.65825874695,74.36,74.38,73.91,74.0,36229.6583
2023-07-07 10:30:00,73.99,73.99,73.46,73.52,47870.21969080553,73.99,73.99,73.46,73.52,47870.2197
2023-07-07 11:00:00,73.55,73.75,73.47,73.48,43296.37917005696,73.55,73.75,73.47,73.48,43296.3792
2023-07-07 11:30:00,73.45,73.45,72.95,73.05,59916.59886086248,73.45,73.45,72.95,73.05,59916.5989
2023-07-07 12:00:00,73.06,73.38,73.04,73.2,14527.054515866555,73.06,73.38,73.04,73.2,14527.0545
2023-07-07 12:30:00,73.19,73.29,73.12,73.19,27125.711960943856,73.19,73.29,73.12,73.19,27125.712
2023-07-07 13:00:00,73.19,73.4,73.17,73.28,19942.026037428805,73.19,73.4,73.17,73.28,19942.026
2023-07-07 13:30:00,73.27,73.39,73.16,73.34,82308.78763222131,73.27,73.39,73.16,73.34,82308.7876
2023-07-07 14:00:00,73.39,73.55,73.31,73.49,72250.81366965012,73.39,73.55,73.31,73.49,72250.8137
2023-07-07 14:30:00,73.48,73.66,73.45,73.61,41095.40276647681,73.48,73.66,73.45,73.61,41095.4028
2023-07-07 15:00:00,73.6,73.71,73.16,73.16,96615.13425549226,73.6,73.71,73.16,73.16,96615.1343
2023-07-07 15:30:00,73.16,73.22,72.76,72.88,103880.18714401952,73.16,73.22,72.76,72.88,103880.1871
2023-07-10 09:30:00,72.81,73.29,72.81,73.28,18208.90968266884,72.81,73.29,72.81,73.28,18208.9097
2023-07-10 10:00:00,73.22,73.27,72.79,73.17,24584.0113913751,73.22,73.27,72.79,73.17,24584.0114
2023-07-10 10:30:00,73.18,73.2,72.9,72.93,23614.72742066721,73.18,73.2,72.9,72.93,23614.7274
2023-07-10 11:00:00,72.95,73.02,72.69,72.87,32858.0146460537,72.95,73.02,72.69,72.87,32858.0146
2023-07-10 11:30:00,72.89,72.92,72.74,72.91,24490.439381611064,72.89,72.92,72.74,72.91,24490.4394
2023-07-10 12:00:00,72.9,72.9,72.73,72.79,99478.23433685924,72.9,72.9,72.73,72.79,99478.2343
2023-07-10 12:30:00,72.79,72.86,72.68,72.72,27296.58258746949,72.79,72.86,72.68,72.72,27296.5826
2023-07-10 13:00:00,72.73,72.74,72.17,72.22,45522.78275020341,72.73,72.74,72.17,72.22,45522.7828
2023-07-10 13:30:00,72.23,72.25,71.98,72.1,33210.94385679414,72.23,72.25,71.98,72.1,33210.9439
2023-07-10 14:00:00,72.09,72.13,71.84,72.02,31765.66314076485,72.09,72.13,71.84,72.02,31765.6631
2023-07-10 14:30:00,72.02,72.35,72.01,72.22,54623.67778681855,72.02,72.35,72.01,72.22,54623.6778
2023-07-10 15:00:00,72.22,72.22,72.01,72.05,65171.88771358828,72.22,72.22,72.01,72.05,65171.8877
2023-07-10 15:30:00,72.04,72.46,72.01,72.37,110721.11472742066,72.04,72.46,72.01,72.37,110721.1147
2023-07-11 09:30:00,72.75,73.26,72.73,73.11,71442.22945484133,72.75,73.26,72.73,73.11,71442.2295
2023-07-11 10:00:00,72.99,73.25,72.86,72.86,29691.82262001627,72.99,73.25,72.86,72.86,29691.8226
2023-07-11 10:30:00,72.86,72.86,72.45,72.45,24788.445890968265,72.86,72.86,72.45,72.45,24788.4459
2023-07-11 11:00:00,72.46,72.55,72.18,72.31,42606.79414157852,72.46,72.55,72.18,72.31,42606.7941
2023-07-11 11:30:00,72.3,72.34,72.18,72.25,68561.83889340927,72.3,72.34,72.18,72.25,68561.8389
2023-07-11 12:00:00,72.23,72.32,72.03,72.05,42658.6655817738,72.23,72.32,72.03,72.05,42658.6656
2023-07-11 12:30:00,72.05,72.11,71.78,71.83,26004.88201790073,72.05,72.11,71.78,71.83,26004.882
2023-07-11 13:00:00,71.83,71.87,71.53,71.63,50650.93572009764,71.83,71.87,71.53,71.63,50650.9357
2023-07-11 13:30:00,71.62,71.83,71.5,71.54,53062.44914564687,71.62,71.83,71.5,71.54,53062.4491
2023-07-11 14:00:00,71.57,71.93,71.56,71.91,120204.43449959316,71.57,71.93,71.56,71.91,120204.4345
2023-07-11 14:30:00,71.91,72.3,71.88,72.29,25287.83563873068,71.91,72.3,71.88,72.29,25287.8356
2023-07-11 15:00:00,72.25,72.29,71.76,71.84,130094.58909682668,72.25,72.29,71.76,71.84,130094.5891
2023-07-11 15:30:00,71.84,72.16,71.77,72.1,82557.9739625712,71.84,72.16,71.77,72.1,82557.974
2023-07-12 09:30:00,72.74,73.14,72.56,72.71,14478.234336859234,72.74,73.14,72.56,72.71,14478.2343
2023-07-12 10:00:00,72.71,73.47,72.57,73.45,61744.304312449145,72.71,73.47,72.57,73.45,61744.3043
2023-07-12 10:30:00,73.48,73.64,73.42,73.48,25876.72904800651,73.48,73.64,73.42,73.48,25876.729
2023-07-12 11:00:00,73.48,73.59,73.28,73.54,10534.987794955248,73.48,73.59,73.28,73.54,10534.9878
2023-07-12 11:30:00,73.55,73.61,73.27,73.35,36277.461350691614,73.55,73.61,73.27,73.35,36277.4614
2023-07-12 12:00:00,73.29,73.61,73.29,73.53,14787.428803905614,73.29,73.61,73.29,73.53,14787.4288
2023-07-12 12:30:00,73.52,73.59,73.25,73.33,24595.19934906428,73.52,73.59,73.25,73.33,24595.1993
2023-07-12 13:00:00,73.33,73.42,73.08,73.38,47876.32221318145,73.33,73.42,73.08,73.38,47876.3222
2023-07-12 13:30:00,73.25,73.36,73.16,73.3,12582.384052074856,73.25,73.36,73.16,73.3,12582.3841
2023-07-12 14:00:00,73.32,73.4,73.23,73.27,19490.439381611064,73.32,73.4,73.23,73.27,19490.4394
2023-07-12 14:30:00,73.31,73.31,72.86,72.92,29248.372660699755,73.31,73.31,72.86,72.92,29248.3727
2023-07-12 15:00:00,72.89,73.07,72.78,72.92,120578.72253864932,72.89,73.07,72.78,72.92,120578.7225
2023-07-12 15:30:00,72.93,73.48,72.89,73.45,262337.2660699756,72.93,73.48,72.89,73.45,262337.2661
2023-07-13 09:30:00,73.49,73.58,72.92,72.92,17359.641985353945,73.49,73.58,72.92,72.92,17359.642
2023-07-13 10:00:00,73.01,73.73,72.99,73.56,38470.30105777054,73.01,73.73,72.99,73.56,38470.3011
2023-07-13 10:30:00,73.46,73.46,73.17,73.33,11129.983726606995,73.46,73.46,73.17,73.33,11129.9837
2023-07-13 11:00:00,73.34,73.46,73.2,73.25,11367.982099267696,73.34,73.46,73.2,73.25,11367.9821
2023-07-13 11:30:00,73.26,73.38,73.17,73.25,34655.20748576078,73.26,73.38,73.17,73.25,34655.2075
2023-07-13 12:00:00,73.25,73.69,73.24,73.3,23179.414157851912,73.25,73.69,73.24,73.3,23179.4142
2023-07-13 12:30:00,73.32,73.33,73.06,73.13,58204.84133441823,73.32,73.33,73.06,73.13,58204.8413
2023-07-13 13:00:00,73.16,73.19,72.77,73.19,46690.39869812856,73.16,73.19,72.77,73.19,46690.3987
2023-07-13 13:30:00,73.19,73.23,73.03,73.03,20079.3327908869,73.19,73.23,73.03,73.03,20079.3328
2023-07-13 14:00:00,73.05,73.2,72.99,73.02,20709.926769731486,73.05,73.2,72.99,73.02,20709.9268
2023-07-13 14:30:00,73.04,73.39,73.03,73.39,44788.445890968265,73.04,73.39,73.03,73.39,44788.4459
2023-07-13 15:00:00,73.35,73.55,73.34,73.43,18162.12367778681,73.35,73.55,73.34,73.43,18162.1237
2023-07-13 15:30:00,73.45,73.77,73.44,73.56,95065.09357200976,73.45,73.77,73.44,73.56,95065.0936
2023-07-14 09:30:00,73.6,73.73,73.4,73.59,2683.075671277461,73.6,73.73,73.4,73.59,2683.0757
2023-07-14 10:00:00,73.45,73.58,73.02,73.02,17546.78600488202,73.45,73.58,73.02,73.02,17546.786
2023-07-14 10:30:00,73.08,73.22,72.83,73.04,13194.6704637917,73.08,73.22,72.83,73.04,13194.6705
2023-07-14 11:00:00,73.06,73.19,72.53,72.53,13602.522375915378,73.06,73.19,72.53,72.53,13602.5224
2023-07-14 11:30:00,72.57,72.81,72.51,72.74,10442.432872253865,72.57,72.81,72.51,72.74,10442.4329
2023-07-14 12:00:00,72.76,72.77,72.57,72.73,9825.061025223758,72.76,72.77,72.57,72.73,9825.061
2023-07-14 12:30:00,72.76,72.84,72.66,72.77,12589.503661513423,72.76,72.84,72.66,72.77,12589.5037
2023-07-14 13:00:00,72.79,72.87,72.69,72.85,11530.716029292107,72.79,72.87,72.69,72.85,11530.716
2023-07-14 13:30:00,72.85,73.16,72.84,73.11,10664.157851912125,72.85,73.16,72.84,73.11,10664.1579
2023-07-14 14:00:00,73.12,73.17,72.91,73.02,10940.80553295362,73.12,73.17,72.91,73.02,10940.8055
2023-07-14 14:30:00,73.08,73.12,73.01,73.03,10382.424735557364,73.08,73.12,73.01,73.03,10382.4247
2023-07-14 15:00:00,73.0,73.02,72.86,72.87,15169.853539462978,73.0,73.02,72.86,72.87,15169.8535
2023-07-14 15:30:00,72.87,72.94,72.51,72.78,84028.6818551668,72.87,72.94,72.51,72.78,84028.6819
2023-07-17 09:30:00,73.18,73.76,72.86,73.49,16127.949552481692,73.18,73.76,72.86,73.49,16127.9496
2023-07-17 10:00:00,73.49,73.7,73.19,73.47,14069.365337672903,73.49,73.7,73.19,73.47,14069.3653
2023-07-17 10:30:00,73.46,73.67,73.45,73.66,12886.493083807973,73.46,73.67,73.45,73.66,12886.4931
2023-07-17 11:00:00,73.75,73.75,73.45,73.56,6948.73881204231,73.75,73.75,73.45,73.56,6948.7388
2023-07-17 11:30:00,73.6,74.13,73.6,74.07,14502.644426362896,73.6,74.13,73.6,74.07,14502.6444
2023-07-17 12:00:00,74.09,74.2,73.79,73.8,13275.020341741252,74.09,74.2,73.79,73.8,13275.0203
2023-07-17 12:30:00,73.85,74.02,73.78,73.93,11745.321399511797,73.85,74.02,73.78,73.93,11745.3214
2023-07-17 13:00:00,73.91,73.92,73.51,73.6,13944.26362896664,73.91,73.92,73.51,73.6,13944.2636
2023-07-17 13:30:00,73.59,73.7,73.53,73.58,11870.423108218063,73.59,73.7,73.53,73.58,11870.4231
2023-07-17 14:00:00,73.55,73.58,73.37,73.4,16332.384052074856,73.55,73.58,73.37,73.4,16332.3841
2023-07-17 14:30:00,73.45,73.59,73.37,73.55,24277.86818551668,73.45,73.59,73.37,73.55,24277.8682
2023-07-17 15:00:00,73.55,73.84,73.51,73.74,52898.6981285598,73.55,73.84,73.51,73.74,52898.6981
2023-07-17 15:30:00,73.74,73.85,73.56,73.59,141139.13751017087,73.74,73.85,73.56,73.59,141139.1375
2023-07-18 09:30:00,73.67,73.67,73.13,73.43,28311.635475996743,73.67,73.67,73.13,73.43,28311.6355
2023-07-18 10:00:00,73.43,73.48,73.06,73.06,7697.314890154596,73.43,73.48,73.06,73.06,7697.3149
2023-07-18 10:30:00,73.12,73.12,72.28,72.36,30146.46053702197,73.12,73.12,72.28,72.36,30146.4605
2023-07-18 11:00:00,72.37,72.39,71.69,72.04,51955.85842148087,72.37,72.39,71.69,72.04,51955.8584
2023-07-18 11:30:00,72.03,72.16,71.85,72.04,31441.21236777868,72.03,72.16,71.85,72.04,31441.2124
2023-07-18 12:00:00,72.04,72.17,71.98,72.04,26570.382424735555,72.04,72.17,71.98,72.04,26570.3824
2023-07-18 12:30:00,72.17,72.43,72.12,72.29,80147.47762408461,72.17,72.43,72.12,72.29,80147.4776
2023-07-18 13:00:00,72.29,72.34,71.87,71.96,34647.07078925956,72.29,72.34,71.87,71.96,34647.0708
2023-07-18 13:30:00,72.0,72.35,71.89,72.34,28773.393002441007,72.0,72.35,71.89,72.34,28773.393
2023-07-18 14:00:00,72.25,72.49,72.13,72.17,33652.35964198535,72.25,72.49,72.13,72.17,33652.3596
2023-07-18 14:30:00,72.19,72.35,72.13,72.23,40946.908055329535,72.19,72.35,72.13,72.23,40946.9081
2023-07-18 15:00:00,72.27,72.8,72.23,72.63,28113.303498779493,72.27,72.8,72.23,72.63,28113.3035
2023-07-18 15:30:00,72.65,72.76,72.44,72.44,116703.62082994304,72.65,72.76,72.44,72.44,116703.6208
2023-07-19 09:30:00,72.46,72.61,72.04,72.36,14436.53376729048,72.46,72.61,72.04,72.36,14436.5338
2023-07-19 10:00:00,72.38,72.5,72.17,72.36,17740.032546786002,72.38,72.5,72.17,72.36,17740.0325
2023-07-19 10:30:00,72.33,72.49,72.02,72.16,24678.600488201788,72.33,72.49,72.02,72.16,24678.6005
2023-07-19 11:00:00,72.15,72.38,72.01,72.38,6835.842148087876,72.15,72.38,72.01,72.38,6835.8421
2023-07-19 11:30:00,72.44,72.61,72.38,72.51,13973.759153783563,72.44,72.61,72.38,72.51,13973.7592
2023-07-19 12:00:00,72.56,72.57,72.32,72.32,9525.020341741252,72.56,72.57,72.32,72.32,9525.0203
2023-07-19 12:30:00,72.33,72.34,72.0,72.25,12248.779495524816,72.33,72.34,72.0,72.25,12248.7795
2023-07-19 13:00:00,72.26,72.3,72.13,72.13,9173.108218063466,72.26,72.3,72.13,72.13,9173.1082
2023-07-19 13:30:00,72.17,72.23,71.8,71.81,18332.994304312448,72.17,72.23,71.8,71.81,18332.9943
2023-07-19 14:00:00,71.85,72.2,71.65,72.11,79556.55004068348,71.85,72.2,71.65,72.11,79556.55
2023-07-19 14:30:00,72.1,72.53,72.1,72.15,21379.170056956875,72.1,72.53,72.1,72.15,21379.1701
2023-07-19 15:00:00,72.2,72.4,72.04,72.28,13523.189585028478,72.2,72.4,72.04,72.28,13523.1896
2023-07-19 15:30:00,72.28,72.28,72.01,72.15,57742.06672091131,72.28,72.28,72.01,72.15,57742.0667
2023-07-20 09:30:00,72.13,72.37,71.41,71.42,21106.0,72.13,72.37,71.41,71.42,21106.0
2023-07-20 10:00:00,71.64,71.96,71.52,71.96,13462.0,71.64,71.96,71.52,71.96,13462.0
2023-07-20 10:30:00,71.78,71.81,71.53,71.77,9988.0,71.78,71.81,71.53,71.77,9988.0
2023-07-20 11:00:00,71.75,71.75,71.41,71.53,22399.0,71.75,71.75,71.41,71.53,22399.0
2023-07-20 11:30:00,71.52,71.69,71.49,71.64,23543.0,71.52,71.69,71.49,71.64,23543.0
2023-07-20 12:00:00,71.65,71.65,71.44,71.51,28636.0,71.65,71.65,71.44,71.51,28636.0
2023-07-20 12:30:00,71.5,71.79,71.39,71.68,19690.0,71.5,71.79,71.39,71.68,19690.0
2023-07-20 13:00:00,71.68,71.73,71.55,71.62,10160.0,71.68,71.73,71.55,71.62,10160.0
2023-07-20 13:30:00,71.57,71.73,71.55,71.59,10535.0,71.57,71.73,71.55,71.59,10535.0
2023-07-20 14:00:00,71.6,71.85,71.53,71.84,20111.0,71.6,71.85,71.53,71.84,20111.0
2023-07-20 14:30:00,71.85,71.94,71.61,71.68,28065.0,71.85,71.94,71.61,71.68,28065.0
2023-07-20 15:00:00,71.78,71.84,71.51,71.61,31166.0,71.78,71.84,71.51,71.61,31166.0
2023-07-20 15:30:00,71.67,71.97,71.5,71.94,116870.0,71.67,71.97,71.5,71.94,116870.0
2023-07-21 09:30:00,72.12,72.76,71.94,72.25,23643.0,72.12,72.76,71.94,72.25,23643.0
2023-07-21 10:00:00,72.25,72.41,71.8,71.83,39613.0,72.25,72.41,71.8,71.83,39613.0
2023-07-21 10:30:00,71.84,72.33,71.69,72.08,55839.0,71.84,72.33,71.69,72.08,55839.0
2023-07-21 11:00:00,72.13,72.8,72.1,72.79,20812.0,72.13,72.8,72.1,72.79,20812.0
2023-07-21 11:30:00,72.79,72.97,72.54,72.97,50374.0,72.79,72.97,72.54,72.97,50374.0
2023-07-21 12:00:00,72.97,73.0,72.59,72.62,27425.0,72.97,73.0,72.59,72.62,27425.0
2023-07-21 12:30:00,72.63,72.72,72.55,72.71,24925.0,72.63,72.72,72.55,72.71,24925.0
2023-07-21 13:00:00,72.7,72.96,72.64,72.95,18655.0,72.7,72.96,72.64,72.95,18655.0
2023-07-21 13:30:00,72.98,72.98,72.62,72.75,64194.0,72.98,72.98,72.62,72.75,64194.0
2023-07-21 14:00:00,72.73,72.78,72.57,72.67,20153.0,72.73,72.78,72.57,72.67,20153.0
2023-07-21 14:30:00,72.65,72.84,72.64,72.73,91626.0,72.65,72.84,72.64,72.73,91626.0
2023-07-21 15:00:00,72.73,72.9,72.7,72.81,28413.0,72.73,72.9,72.7,72.81,28413.0
2023-07-21 15:30:00,72.81,73.03,72.81,72.99,88770.0,72.81,73.03,72.81,72.99,88770.0
2023-07-24 09:30:00,72.76,73.32,72.04,72.2,20725.0,72.76,73.32,72.04,72.2,20725.0
2023-07-24 10:00:00,72.13,72.21,71.45,71.68,59553.0,72.13,72.21,71.45,71.68,59553.0
2023-07-24 10:30:00,71.73,71.78,71.28,71.43,120926.0,71.73,71.78,71.28,71.43,120926.0
2023-07-24 11:00:00,71.42,71.86,71.42,71.56,42421.0,71.42,71.86,71.42,71.56,42421.0
2023-07-24 11:30:00,71.6,71.6,71.19,71.42,27661.0,71.6,71.6,71.19,71.42,27661.0
2023-07-24 12:00:00,71.43,71.59,71.34,71.52,39812.0,71.43,71.59,71.34,71.52,39812.0
2023-07-24 12:30:00,71.54,71.55,71.04,71.04,21437.0,71.54,71.55,71.04,71.04,21437.0
2023-07-24 13:00:00,71.08,71.27,71.07,71.21,18641.0,71.08,71.27,71.07,71.21,18641.0
2023-07-24 13:30:00,71.19,71.87,71.07,71.39,38289.0,71.19,71.87,71.07,71.39,38289.0
2023-07-24 14:00:00,71.41,71.41,71.13,71.13,17497.0,71.41,71.41,71.13,71.13,17497.0
2023-07-24 14:30:00,71.15,71.17,70.94,71.09,18979.0,71.15,71.17,70.94,71.09,18979.0
2023-07-24 15:00:00,71.05,71.07,70.67,70.69,29475.0,71.05,71.07,70.67,70.69,29475.0
2023-07-24 15:30:00,70.69,70.71,70.33,70.5,216789.0,70.69,70.71,70.33,70.5,216789.0
2023-07-25 09:30:00,70.42,71.83,70.31,71.45,55216.0,70.42,71.83,70.31,71.45,55216.0
2023-07-25 10:00:00,71.64,71.64,71.21,71.49,39673.0,71.64,71.64,71.21,71.49,39673.0
2023-07-25 10:30:00,71.5,71.84,71.43,71.57,37746.0,71.5,71.84,71.43,71.57,37746.0
2023-07-25 11:00:00,71.5,71.55,71.42,71.5,30170.0,71.5,71.55,71.42,71.5,30170.0
2023-07-25 11:30:00,71.53,71.82,71.45,71.52,34807.0,71.53,71.82,71.45,71.52,34807.0
2023-07-25 12:00:00,71.54,71.8,71.54,71.71,23656.0,71.54,71.8,71.54,71.71,23656.0
2023-07-25 12:30:00,71.73,72.03,71.73,72.03,22923.0,71.73,72.03,71.73,72.03,22923.0
2023-07-25 13:00:00,72.05,72.05,71.75,71.91,61763.0,72.05,72.05,71.75,71.91,61763.0
2023-07-25 13:30:00,71.94,71.94,71.73,71.82,21140.0,71.94,71.94,71.73,71.82,21140.0
2023-07-25 14:00:00,71.82,72.06,71.77,72.04,30762.0,71.82,72.06,71.77,72.04,30762.0
2023-07-25 14:30:00,72.04,72.1,71.87,71.87,35342.0,72.04,72.1,71.87,71.87,35342.0
2023-07-25 15:00:00,71.88,72.05,71.87,71.96,22570.0,71.88,72.05,71.87,71.96,22570.0
2023-07-25 15:30:00,71.98,71.98,71.63,71.69,75950.0,71.98,71.98,71.63,71.69,75950.0
2023-07-26 09:30:00,71.64,71.96,71.3,71.55,16983.0,71.64,71.96,71.3,71.55,16983.0
2023-07-26 10:00:00,71.5,71.79,71.45,71.69,14721.0,71.5,71.79,71.45,71.69,14721.0
2023-07-26 10:30:00,71.6,71.66,71.31,71.35,15162.0,71.6,71.66,71.31,71.35,15162.0
2023-07-26 11:00:00,71.35,71.35,70.6,70.89,31162.0,71.35,71.35,70.6,70.89,31162.0
2023-07-26 11:30:00,70.8,71.34,70.76,71.28,50068.0,70.8,71.34,70.76,71.28,50068.0
2023-07-26 12:00:00,71.29,71.68,71.19,71.36,18977.0,71.29,71.68,71.19,71.36,18977.0
2023-07-26 12:30:00,71.38,71.5,71.29,71.37,8668.0,71.38,71.5,71.29,71.37,8668.0
2023-07-26 13:00:00,71.4,71.65,71.31,71.59,16514.0,71.4,71.65,71.31,71.59,16514.0
2023-07-26 13:30:00,71.59,71.59,71.16,71.16,22287.0,71.59,71.59,71.16,71.16,22287.0
2023-07-26 14:00:00,71.21,71.25,70.97,71.12,26205.0,71.21,71.25,70.97,71.12,26205.0
2023-07-26 14:30:00,71.1,71.47,71.01,71.29,49676.0,71.1,71.47,71.01,71.29,49676.0
2023-07-26 15:00:00,71.24,71.37,71.12,71.34,73428.0,71.24,71.37,71.12,71.34,73428.0
2023-07-26 15:30:00,71.33,71.38,71.22,71.29,62517.0,71.33,71.38,71.22,71.29,62517.0
2023-07-27 09:30:00,72.05,72.42,71.89,72.26,10167.0,72.05,72.42,71.89,72.26,10167.0
2023-07-27 10:00:00,72.28,72.36,72.06,72.31,8229.0,72.28,72.36,72.06,72.31,8229.0
2023-07-27 10:30:00,72.32,72.43,72.25,72.37,18394.0,72.32,72.43,72.25,72.37,18394.0
2023-07-27 11:00:00,72.36,72.38,72.13,72.31,13825.0,72.36,72.38,72.13,72.31,13825.0
2023-07-27 11:30:00,72.36,72.41,72.28,72.37,11919.0,72.36,72.41,72.28,72.37,11919.0
2023-07-27 12:00:00,72.39,72.39,71.92,72.11,10921.0,72.39,72.39,71.92,72.11,10921.0
2023-07-27 12:30:00,72.13,72.26,72.08,72.26,8206.0,72.13,72.26,72.08,72.26,8206.0
2023-07-27 13:00:00,72.31,72.33,72.15,72.26,25220.0,72.31,72.33,72.15,72.26,25220.0
2023-07-27 13:30:00,72.21,72.26,72.02,72.2,16040.0,72.21,72.26,72.02,72.2,16040.0
2023-07-27 14:00:00,72.15,72.15,71.61,71.69,14620.0,72.15,72.15,71.61,71.69,14620.0
2023-07-27 14:30:00,71.66,71.88,71.5,71.73,19262.0,71.66,71.88,71.5,71.73,19262.0
2023-07-27 15:00:00,71.72,71.76,71.5,71.51,12870.0,71.72,71.76,71.5,71.51,12870.0
2023-07-27 15:30:00,71.52,71.76,71.26,71.62,96501.0,71.52,71.76,71.26,71.62,96501.0
2023-07-28 09:30:00,72.36,73.08,72.16,72.57,19433.0,72.36,73.08,72.16,72.57,19433.0
2023-07-28 10:00:00,72.63,72.74,72.49,72.49,12029.0,72.63,72.74,72.49,72.49,12029.0
2023-07-28 10:30:00,72.58,72.98,72.58,72.98,11314.0,72.58,72.98,72.58,72.98,11314.0
2023-07-28 11:00:00,72.99,73.1,72.49,72.51,49867.0,72.99,73.1,72.49,72.51,49867.0
2023-07-28 11:30:00,72.53,72.66,72.44,72.52,38968.0,72.53,72.66,72.44,72.52,38968.0
2023-07-28 12:00:00,72.49,72.55,72.36,72.41,48838.0,72.49,72.55,72.36,72.41,48838.0
2023-07-28 12:30:00,72.41,72.53,72.35,72.46,21438.0,72.41,72.53,72.35,72.46,21438.0
2023-07-28 13:00:00,72.44,72.5,72.36,72.46,20875.0,72.44,72.5,72.36,72.46,20875.0
2023-07-28 13:30:00,72.48,72.5,72.16,72.37,25043.0,72.48,72.5,72.16,72.37,25043.0
2023-07-28 14:00:00,72.38,72.44,72.29,72.41,13096.0,72.38,72.44,72.29,72.41,13096.0
2023-07-28 14:30:00,72.38,72.66,72.31,72.65,44142.0,72.38,72.66,72.31,72.65,44142.0
2023-07-28 15:00:00,72.61,72.65,72.41,72.48,41846.0,72.61,72.65,72.41,72.48,41846.0
2023-07-28 15:30:00,72.48,72.6,72.19,72.54,90672.0,72.48,72.6,72.19,72.54,90672.0
2023-07-31 09:30:00,72.73,73.18,72.58,72.99,31346.0,72.73,73.18,72.58,72.99,31346.0
2023-07-31 10:00:00,72.88,73.01,72.78,72.94,14943.0,72.88,73.01,72.78,72.94,14943.0
2023-07-31 10:30:00,72.94,72.95,72.68,72.81,17540.0,72.94,72.95,72.68,72.81,17540.0
2023-07-31 11:00:00,72.76,73.03,72.76,72.85,37879.0,72.76,73.03,72.76,72.85,37879.0
2023-07-31 11:30:00,72.85,72.85,72.12,72.22,29402.0,72.85,72.85,72.12,72.22,29402.0
2023-07-31 12:00:00,72.23,72.5,72.09,72.43,66901.0,72.23,72.5,72.09,72.43,66901.0
2023-07-31 12:30:00,72.46,72.64,72.37,72.48,14163.0,72.46,72.64,72.37,72.48,14163.0
2023-07-31 13:00:00,72.48,72.6,72.4,72.51,28021.0,72.48,72.6,72.4,72.51,28021.0
2023-07-31 13:30:00,72.54,72.57,72.12,72.24,36517.0,72.54,72.57,72.12,72.24,36517.0
2023-07-31 14:00:00,72.22,72.26,72.0,72.12,20525.0,72.22,72.26,72.0,72.12,20525.0
2023-07-31 14:30:00,72.12,72.18,71.95,72.16,33109.0,72.12,72.18,71.95,72.16,33109.0
2023-07-31 15:00:00,72.17,72.38,72.13,72.23,99072.0,72.17,72.38,72.13,72.23,99072.0
2023-07-31 15:30:00,72.26,72.64,72.09,72.64,281530.0,72.26,72.64,72.09,72.64,281530.0
2023-08-01 09:30:00,72.67,73.03,72.27,72.49,31993.0,72.67,73.03,72.27,72.49,31993.0
2023-08-01 10:00:00,72.56,72.57,72.21,72.55,23948.0,72.56,72.57,72.21,72.55,23948.0
2023-08-01 10:30:00,72.5,72.88,72.5,72.86,40663.0,72.5,72.88,72.5,72.86,40663.0
2023-08-01 11:00:00,72.87,72.99,72.65,72.98,45965.0,72.87,72.99,72.65,72.98,45965.0
2023-08-01 11:30:00,72.96,73.22,72.75,72.97,56123.0,72.96,73.22,72.75,72.97,56123.0
2023-08-01 12:00:00,72.97,73.1,72.85,73.1,27599.0,72.97,73.1,72.85,73.1,27599.0
2023-08-01 12:30:00,73.09,73.15,72.85,72.9,15513.0,73.09,73.15,72.85,72.9,15513.0
2023-08-01 13:00:00,72.9,73.1,72.89,73.08,14048.0,72.9,73.1,72.89,73.08,14048.0
2023-08-01 13:30:00,73.05,73.44,72.98,73.33,24056.0,73.05,73.44,72.98,73.33,24056.0
2023-08-01 14:00:00,73.32,73.41,73.26,73.34,17699.0,73.32,73.41,73.26,73.34,17699.0
2023-08-01 14:30:00,73.37,73.5,73.22,73.24,25812.0,73.37,73.5,73.22,73.24,25812.0
2023-08-01 15:00:00,73.26,73.47,73.25,73.43,27093.0,73.26,73.47,73.25,73.43,27093.0
2023-08-01 15:30:00,73.43,73.54,73.24,73.34,116196.0,73.43,73.54,73.24,73.34,116196.0
2023-08-02 09:30:00,73.28,73.28,72.43,73.17,42510.0,73.28,73.28,72.43,73.17,42510.0
2023-08-02 10:00:00,73.29,73.4,73.05,73.27,136852.0,73.29,73.4,73.05,73.27,136852.0
2023-08-02 10:30:00,73.25,73.39,72.87,72.92,26657.0,73.25,73.39,72.87,72.92,26657.0
2023-08-02 11:00:00,72.82,72.98,72.71,72.82,16281.0,72.82,72.98,72.71,72.82,16281.0
2023-08-02 11:30:00,72.9,73.07,72.7,72.75,10809.0,72.9,73.07,72.7,72.75,10809.0
2023-08-02 12:00:00,72.77,72.78,72.21,72.21,11548.0,72.77,72.78,72.21,72.21,11548.0
2023-08-02 12:30:00,72.22,72.7,72.21,72.59,21600.0,72.22,72.7,72.21,72.59,21600.0
2023-08-02 13:00:00,72.6,72.81,72.6,72.81,10638.0,72.6,72.81,72.6,72.81,10638.0
2023-08-02 13:30:00,72.83,72.83,72.3,72.31,15216.0,72.83,72.83,72.3,72.31,15216.0
2023-08-02 14:00:00,72.29,72.52,72.28,72.52,14701.0,72.29,72.52,72.28,72.52,14701.0
2023-08-02 14:30:00,72.52,72.52,72.28,72.28,34028.0,72.52,72.52,72.28,72.28,34028.0
2023-08-02 15:00:00,72.28,72.48,72.27,72.28,23749.0,72.28,72.48,72.27,72.28,23749.0
2023-08-02 15:30:00,72.28,72.38,72.12,72.18,75940.0,72.28,72.38,72.12,72.18,75940.0
2023-08-03 09:30:00,71.91,72.78,71.91,72.67,18118.0,71.91,72.78,71.91,72.67,18118.0
2023-08-03 10:00:00,72.67,72.79,72.28,72.44,25611.0,72.67,72.79,72.28,72.44,25611.0
2023-08-03 10:30:00,72.38,72.74,72.19,72.41,32308.0,72.38,72.74,72.19,72.41,32308.0
2023-08-03 11:00:00,72.41,73.13,72.41,73.13,49337.0,72.41,73.13,72.41,73.13,49337.0
2023-08-03 11:30:00,73.17,73.6,73.14,73.45,26836.0,73.17,73.6,73.14,73.45,26836.0
2023-08-03 12:00:00,73.45,73.65,73.38,73.58,44002.0,73.45,73.65,73.38,73.58,44002.0
2023-08-03 12:30:00,73.63,73.99,73.58,73.87,19087.0,73.63,73.99,73.58,73.87,19087.0
2023-08-03 13:00:00,73.86,74.01,73.7,73.81,38337.0,73.86,74.01,73.7,73.81,38337.0
2023-08-03 13:30:00,73.83,73.9,73.73,73.78,41436.0,73.83,73.9,73.73,73.78,41436.0
2023-08-03 14:00:00,73.78,73.94,73.44,73.92,39575.0,73.78,73.94,73.44,73.92,39575.0
2023-08-03 14:30:00,73.92,73.93,73.68,73.92,40317.0,73.92,73.93,73.68,73.92,40317.0
2023-08-03 15:00:00,73.95,74.29,73.93,74.25,39290.0,73.95,74.29,73.93,74.25,39290.0
2023-08-03 15:30:00,74.23,74.3,74.0,74.22,221959.0,74.23,74.3,74.0,74.22,221959.0
2023-08-07 09:30:00,74.84,74.89,73.53,74.53,34726.0,74.84,74.89,73.53,74.53,34726.0
2023-08-07 10:00:00,74.51,74.79,74.03,74.08,31655.0,74.51,74.79,74.03,74.08,31655.0
2023-08-07 10:30:00,74.17,74.18,73.07,73.56,46082.0,74.17,74.18,73.07,73.56,46082.0
2023-08-07 11:00:00,73.59,73.81,73.22,73.26,20741.0,73.59,73.81,73.22,73.26,20741.0
2023-08-07 11:30:00,73.26,73.53,73.11,73.45,29881.0,73.26,73.53,73.11,73.45,29881.0
2023-08-07 12:00:00,73.44,73.63,73.43,73.55,26558.0,73.44,73.63,73.43,73.55,26558.0
2023-08-07 12:30:00,73.56,73.7,73.14,73.69,95500.0,73.56,73.7,73.14,73.69,95500.0
2023-08-07 13:00:00,73.75,73.98,72.89,73.86,26589.0,73.75,73.98,72.89,73.86,26589.0
2023-08-07 13:30:00,73.74,73.95,73.2,73.28,56895.0,73.74,73.95,73.2,73.28,56895.0
2023-08-07 14:00:00,73.34,73.55,72.71,73.34,43953.0,73.34,73.55,72.71,73.34,43953.0
2023-08-07 14:30:00,73.36,73.43,72.46,72.94,39107.0,73.36,73.43,72.46,72.94,39107.0
2023-08-07 15:00:00,73.02,73.25,72.86,73.02,60614.0,73.02,73.25,72.86,73.02,60614.0
2023-08-07 15:30:00,73.01,73.58,72.76,73.31,256150.0,73.01,73.58,72.76,73.31,256150.0
2023-08-08 09:30:00,73.04,74.69,72.78,73.36,54239.0,73.04,74.69,72.78,73.36,54239.0
2023-08-08 10:00:00,73.33,73.48,72.38,72.73,26256.0,73.33,73.48,72.38,72.73,26256.0
2023-08-08 10:30:00,72.77,72.95,72.49,72.7,20479.0,72.77,72.95,72.49,72.7,20479.0
2023-08-08 11:00:00,72.76,72.77,72.38,72.61,26444.0,72.76,72.77,72.38,72.61,26444.0
2023-08-08 11:30:00,72.55,72.86,72.54,72.8,19953.0,72.55,72.86,72.54,72.8,19953.0
2023-08-08 12:00:00,72.84,72.85,72.18,72.31,17044.0,72.84,72.85,72.18,72.31,17044.0
2023-08-08 12:30:00,72.32,72.61,72.3,72.52,12265.0,72.32,72.61,72.3,72.52,12265.0
2023-08-08 13:00:00,72.51,72.6,72.34,72.34,7194.0,72.51,72.6,72.34,72.34,7194.0
2023-08-08 13:30:00,72.34,72.45,72.14,72.24,15853.0,72.34,72.45,72.14,72.24,15853.0
2023-08-08 14:00:00,72.23,72.37,72.19,72.3,14521.0,72.23,72.37,72.19,72.3,14521.0
2023-08-08 14:30:00,72.32,72.34,71.95,71.95,16772.0,72.32,72.34,71.95,71.95,16772.0
2023-08-08 15:00:00,71.95,72.01,71.86,71.95,49773.0,71.95,72.01,71.86,71.95,49773.0
2023-08-08 15:30:00,71.95,72.03,71.7,71.76,125749.0,71.95,72.03,71.7,71.76,125749.0
2023-08-09 09:30:00,72.0,72.58,71.27,71.37,24515.0,72.0,72.58,71.27,71.37,24515.0
2023-08-09 10:00:00,71.45,71.61,70.68,70.84,18804.0,71.45,71.61,70.68,70.84,18804.0
2023-08-09 10:30:00,70.84,71.38,70.83,71.08,174164.0,70.84,71.38,70.83,71.08,174164.0
2023-08-09 11:00:00,71.14,71.2,70.76,71.02,14513.0,71.14,71.2,70.76,71.02,14513.0
2023-08-09 11:30:00,70.99,71.06,70.61,70.87,32509.0,70.99,71.06,70.61,70.87,32509.0
2023-08-09 12:00:00,70.93,71.21,70.64,71.02,38244.0,70.93,71.21,70.64,71.02,38244.0
2023-08-09 12:30:00,71.02,71.07,70.72,70.89,19096.0,71.02,71.07,70.72,70.89,19096.0
2023-08-09 13:00:00,70.84,70.9,70.52,70.7,34236.0,70.84,70.9,70.52,70.7,34236.0
2023-08-09 13:30:00,70.66,70.95,70.55,70.55,37528.0,70.66,70.95,70.55,70.55,37528.0
2023-08-09 14:00:00,70.69,71.24,70.63,70.76,44213.0,70.69,71.24,70.63,70.76,44213.0
2023-08-09 14:30:00,70.65,70.96,70.6,70.73,26288.0,70.65,70.96,70.6,70.73,26288.0
2023-08-09 15:00:00,70.68,70.94,70.64,70.74,27653.0,70.68,70.94,70.64,70.74,27653.0
2023-08-09 15:30:00,70.74,70.94,70.12,70.22,144484.0,70.74,70.94,70.12,70.22,144484.0
2023-08-10 09:30:00,70.62,70.95,70.17,70.3,13370.0,70.62,70.95,70.17,70.3,13370.0
2023-08-10 10:00:00,70.43,70.9,70.41,70.5,34308.0,70.43,70.9,70.41,70.5,34308.0
2023-08-10 10:30:00,70.52,70.62,69.98,70.37,104174.0,70.52,70.62,69.98,70.37,104174.0
2023-08-10 11:00:00,70.37,70.37,69.91,70.05,26847.0,70.37,70.37,69.91,70.05,26847.0
2023-08-10 11:30:00,70.12,70.37,69.8,70.2,53531.0,70.12,70.37,69.8,70.2,53531.0
2023-08-10 12:00:00,70.03,70.13,69.86,70.1,32575.0,70.03,70.13,69.86,70.1,32575.0
2023-08-10 12:30:00,70.06,70.33,70.04,70.13,25888.0,70.06,70.33,70.04,70.13,25888.0
2023-08-10 13:00:00,70.02,70.26,70.0,70.19,16481.0,70.02,70.26,70.0,70.19,16481.0
2023-08-10 13:30:00,70.12,70.24,69.73,69.76,34222.0,70.12,70.24,69.73,69.76,34222.0
2023-08-10 14:00:00,69.71,70.25,69.71,70.22,21476.0,69.71,70.25,69.71,70.22,21476.0
2023-08-10 14:30:00,70.2,70.35,70.02,70.31,54289.0,70.2,70.35,70.02,70.31,54289.0
2023-08-10 15:00:00,70.31,70.32,69.92,70.22,29709.0,70.31,70.32,69.92,70.22,29709.0
2023-08-10 15:30:00,70.2,70.22,69.84,70.11,141775.0,70.2,70.22,69.84,70.11,141775.0
2023-08-11 09:30:00,70.06,70.26,69.14,70.23,31473.0,70.06,70.26,69.14,70.23,31473.0
2023-08-11 10:00:00,70.17,70.36,70.13,70.28,32058.0,70.17,70.36,70.13,70.28,32058.0
2023-08-11 10:30:00,70.3,70.77,70.14,70.39,34262.0,70.3,70.77,70.14,70.39,34262.0
2023-08-11 11:00:00,70.39,70.41,70.22,70.24,9464.0,70.39,70.41,70.22,70.24,9464.0
2023-08-11 11:30:00,70.22,70.27,69.94,69.94,14403.0,70.22,70.27,69.94,69.94,14403.0
2023-08-11 12:00:00,69.92,70.09,69.87,70.07,6333.0,69.92,70.09,69.87,70.07,6333.0
2023-08-11 12:30:00,70.05,70.08,69.84,69.96,11677.0,70.05,70.08,69.84,69.96,11677.0
2023-08-11 13:00:00,70.0,70.07,69.96,70.05,7644.0,70.0,70.07,69.96,70.05,7644.0
2023-08-11 13:30:00,70.06,70.09,69.94,70.0,9305.0,70.06,70.09,69.94,70.0,9305.0
2023-08-11 14:00:00,70.02,70.21,69.97,70.15,40898.0,70.02,70.21,69.97,70.15,40898.0
2023-08-11 14:30:00,70.15,70.23,70.09,70.23,31908.0,70.15,70.23,70.09,70.23,31908.0
2023-08-11 15:00:00,70.23,70.35,70.14,70.3,22326.0,70.23,70.35,70.14,70.3,22326.0
2023-08-11 15:30:00,70.33,70.35,70.06,70.13,126650.0,70.33,70.35,70.06,70.13,126650.0
2023-08-14 09:30:00,69.8,69.93,69.05,69.58,6678.0,69.8,69.93,69.05,69.58,6678.0
2023-08-14 10:00:00,69.4,69.69,69.27,69.53,31918.0,69.4,69.69,69.27,69.53,31918.0
2023-08-14 10:30:00,69.5,69.64,69.45,69.56,16028.0,69.5,69.64,69.45,69.56,16028.0
2023-08-14 11:00:00,69.56,69.56,69.38,69.51,16535.0,69.56,69.56,69.38,69.51,16535.0
2023-08-14 11:30:00,69.51,69.56,69.35,69.5,22547.0,69.51,69.56,69.35,69.5,22547.0
2023-08-14 12:00:00,69.53,69.6,69.19,69.33,15790.0,69.53,69.6,69.19,69.33,15790.0
2023-08-14 12:30:00,69.34,69.98,69.14,69.9,47550.0,69.34,69.98,69.14,69.9,47550.0
2023-08-14 13:00:00,69.92,69.92,69.43,69.45,12614.0,69.92,69.92,69.43,69.45,12614.0
2023-08-14 13:30:00,69.45,69.87,69.43,69.54,25072.0,69.45,69.87,69.43,69.54,25072.0
2023-08-14 14:00:00,69.54,69.61,69.45,69.48,18058.0,69.54,69.61,69.45,69.48,18058.0
2023-08-14 14:30:00,69.45,69.95,69.17,69.86,32280.0,69.45,69.95,69.17,69.86,32280.0
2023-08-14 15:00:00,69.82,69.82,69.14,69.26,27354.0,69.82,69.82,69.14,69.26,27354.0
2023-08-14 15:30:00,69.29,69.68,69.13,69.64,89740.0,69.29,69.68,69.13,69.64,89740.0
2023-08-15 09:30:00,69.54,69.68,69.15,69.27,5055.0,69.54,69.68,69.15,69.27,5055.0
2023-08-15 10:00:00,69.33,69.45,69.17,69.45,9875.0,69.33,69.45,69.17,69.45,9875.0
2023-08-15 10:30:00,69.48,70.04,69.26,69.9,23865.0,69.48,70.04,69.26,69.9,23865.0
2023-08-15 11:00:00,69.88,70.13,69.85,70.09,20601.0,69.88,70.13,69.85,70.09,20601.0
2023-08-15 11:30:00,70.09,70.11,69.91,70.04,22630.0,70.09,70.11,69.91,70.04,22630.0
2023-08-15 12:00:00,70.05,70.05,69.85,70.02,14101.0,70.05,70.05,69.85,70.02,14101.0
2023-08-15 12:30:00,69.98,70.03,69.82,69.89,16220.0,69.98,70.03,69.82,69.89,16220.0
2023-08-15 13:00:00,69.91,70.03,69.84,69.96,13538.0,69.91,70.03,69.84,69.96,13538.0
2023-08-15 13:30:00,69.95,70.02,69.84,69.9,8682.0,69.95,70.02,69.84,69.9,8682.0
2023-08-15 14:00:00,69.97,70.05,69.87,69.92,16181.0,69.97,70.05,69.87,69.92,16181.0
2023-08-15 14:30:00,69.97,70.03,69.93,69.94,13555.0,69.97,70.03,69.93,69.94,13555.0
2023-08-15 15:00:00,69.96,70.01,69.88,69.95,23154.0,69.96,70.01,69.88,69.95,23154.0
2023-08-15 15:30:00,69.91,70.01,69.83,69.99,72801.0,69.91,70.01,69.83,69.99,72801.0
2023-08-16 09:30:00,70.0,70.0,69.37,69.65,6659.0,70.0,70.0,69.37,69.65,6659.0
2023-08-16 10:00:00,69.64,69.81,69.49,69.58,34342.0,69.64,69.81,69.49,69.58,34342.0
2023-08-16 10:30:00,69.58,69.77,69.53,69.65,12806.0,69.58,69.77,69.53,69.65,12806.0
2023-08-16 11:00:00,69.67,69.7,69.43,69.62,20409.0,69.67,69.7,69.43,69.62,20409.0
2023-08-16 11:30:00,69.57,69.61,69.27,69.38,11518.0,69.57,69.61,69.27,69.38,11518.0
2023-08-16 12:00:00,69.38,69.69,69.3,69.52,11493.0,69.38,69.69,69.3,69.52,11493.0
2023-08-16 12:30:00,69.5,69.63,69.28,69.41,51818.0,69.5,69.63,69.28,69.41,51818.0
2023-08-16 13:00:00,69.47,69.54,69.32,69.39,11681.0,69.47,69.54,69.32,69.39,11681.0
2023-08-16 13:30:00,69.38,69.46,69.2,69.25,31761.0,69.38,69.46,69.2,69.25,31761.0
2023-08-16 14:00:00,69.27,69.3,69.03,69.06,22194.0,69.27,69.3,69.03,69.06,22194.0
2023-08-16 14:30:00,69.13,69.13,68.59,68.67,30473.0,69.13,69.13,68.59,68.67,30473.0
2023-08-16 15:00:00,68.63,69.29,68.62,69.27,46223.0,68.63,69.29,68.62,69.27,46223.0
2023-08-16 15:30:00,69.3,69.5,69.1,69.28,111386.0,69.3,69.5,69.1,69.28,111386.0
2023-08-17 09:30:00,68.95,69.43,68.46,68.81,40942.0,68.95,69.43,68.46,68.81,40942.0
2023-08-17 10:00:00,68.97,69.18,68.87,68.87,6677.0,68.97,69.18,68.87,68.87,6677.0
2023-08-17 10:30:00,68.92,68.92,68.76,68.76,10873.0,68.92,68.92,68.76,68.76,10873.0
2023-08-17 11:00:00,68.74,68.74,68.04,68.04,106032.0,68.74,68.74,68.04,68.04,106032.0
2023-08-17 11:30:00,68.12,68.29,68.06,68.23,8920.0,68.12,68.29,68.06,68.23,8920.0
2023-08-17 12:00:00,68.24,68.32,68.2,68.23,4835.0,68.24,68.32,68.2,68.23,4835.0
2023-08-17 12:30:00,68.24,68.61,68.01,68.58,17625.0,68.24,68.61,68.01,68.58,17625.0
2023-08-17 13:00:00,68.62,68.65,68.49,68.49,8534.0,68.62,68.65,68.49,68.49,8534.0
2023-08-17 13:30:00,68.47,68.47,68.17,68.27,4403.0,68.47,68.47,68.17,68.27,4403.0
2023-08-17 14:00:00,68.32,68.36,68.18,68.2,4370.0,68.32,68.36,68.18,68.2,4370.0
2023-08-17 14:30:00,68.2,68.2,67.77,67.77,11018.0,68.2,68.2,67.77,67.77,11018.0
2023-08-17 15:00:00,67.77,67.81,67.02,67.04,49950.0,67.77,67.81,67.02,67.04,49950.0
2023-08-17 15:30:00,67.04,67.38,67.01,67.17,137149.0,67.04,67.38,67.01,67.17,137149.0
2023-08-18 09:30:00,67.22,67.91,65.73,66.23,136162.0,67.22,67.91,65.73,66.23,136162.0
2023-08-18 10:00:00,66.2,66.79,66.2,66.68,74230.0,66.2,66.79,66.2,66.68,74230.0
2023-08-18 10:30:00,66.67,66.89,66.53,66.65,66075.0,66.67,66.89,66.53,66.65,66075.0
2023-08-18 11:00:00,66.72,66.78,66.38,66.46,19492.0,66.72,66.78,66.38,66.46,19492.0
2023-08-18 11:30:00,66.46,66.94,66.46,66.88,31204.0,66.46,66.94,66.46,66.88,31204.0
2023-08-18 12:00:00,66.85,66.94,66.62,66.62,16923.0,66.85,66.94,66.62,66.62,16923.0
2023-08-18 12:30:00,66.62,66.71,66.44,66.44,9047.0,66.62,66.71,66.44,66.44,9047.0
2023-08-18 13:00:00,66.44,66.58,66.41,66.56,12880.0,66.44,66.58,66.41,66.56,12880.0
2023-08-18 13:30:00,66.51,66.75,66.38,66.59,41837.0,66.51,66.75,66.38,66.59,41837.0
2023-08-18 14:00:00,66.57,66.77,66.57,66.77,24916.0,66.57,66.77,66.57,66.77,24916.0
2023-08-18 14:30:00,66.76,66.97,66.6,66.62,28546.0,66.76,66.97,66.6,66.62,28546.0
2023-08-18 15:00:00,66.66,66.69,66.4,66.52,13392.0,66.66,66.69,66.4,66.52,13392.0
2023-08-18 15:30:00,66.5,66.74,66.3,66.33,98360.0,66.5,66.74,66.3,66.33,98360.0
2023-08-21 09:30:00,66.59,67.11,66.32,66.66,38932.0,66.59,67.11,66.32,66.66,38932.0
2023-08-21 10:00:00,66.67,66.7,66.17,66.25,38040.0,66.67,66.7,66.17,66.25,38040.0
2023-08-21 10:30:00,66.16,66.95,66.03,66.75,15119.0,66.16,66.95,66.03,66.75,15119.0
2023-08-21 11:00:00,66.64,66.78,66.48,66.58,12860.0,66.64,66.78,66.48,66.58,12860.0
2023-08-21 11:30:00,66.54,66.62,66.21,66.23,12418.0,66.54,66.62,66.21,66.23,12418.0
2023-08-21 12:00:00,66.21,66.29,65.96,66.07,8842.0,66.21,66.29,65.96,66.07,8842.0
2023-08-21 12:30:00,66.05,66.13,66.0,66.03,9413.0,66.05,66.13,66.0,66.03,9413.0
2023-08-21 13:00:00,66.06,66.29,66.02,66.29,12819.0,66.06,66.29,66.02,66.29,12819.0
2023-08-21 13:30:00,66.25,66.51,66.25,66.45,25112.0,66.25,66.51,66.25,66.45,25112.0
2023-08-21 14:00:00,66.45,66.66,66.35,66.58,32226.0,66.45,66.66,66.35,66.58,32226.0
2023-08-21 14:30:00,66.56,66.6,66.28,66.3,9261.0,66.56,66.6,66.28,66.3,9261.0
2023-08-21 15:00:00,66.35,66.38,66.08,66.15,15629.0,66.35,66.38,66.08,66.15,15629.0
2023-08-21 15:30:00,66.15,66.25,65.96,66.09,49419.0,66.15,66.25,65.96,66.09,49419.0
2023-08-22 09:30:00,66.15,66.3,65.75,66.02,43640.0,66.15,66.3,65.75,66.02,43640.0
2023-08-22 10:00:00,65.95,66.41,65.95,66.37,130388.0,65.95,66.41,65.95,66.37,130388.0
2023-08-22 10:30:00,66.39,66.39,65.96,66.2,16115.0,66.39,66.39,65.96,66.2,16115.0
2023-08-22 11:00:00,66.12,66.2,65.9,65.92,10311.0,66.12,66.2,65.9,65.92,10311.0
2023-08-22 11:30:00,65.89,66.02,65.84,65.99,11602.0,65.89,66.02,65.84,65.99,11602.0
2023-08-22 12:00:00,65.98,66.04,65.79,65.8,11297.0,65.98,66.04,65.79,65.8,11297.0
2023-08-22 12:30:00,65.8,66.2,65.71,66.06,54970.0,65.8,66.2,65.71,66.06,54970.0
2023-08-22 13:00:00,66.06,66.21,66.0,66.14,49969.0,66.06,66.21,66.0,66.14,49969.0
2023-08-22 13:30:00,66.16,66.3,66.1,66.29,64218.0,66.16,66.3,66.1,66.29,64218.0
2023-08-22 14:00:00,66.29,66.49,66.15,66.17,59757.0,66.29,66.49,66.15,66.17,59757.0
2023-08-22 14:30:00,66.18,66.23,65.96,66.2,157974.0,66.18,66.23,65.96,66.2,157974.0
2023-08-22 15:00:00,66.2,66.2,65.88,65.96,39493.0,66.2,66.2,65.88,65.96,39493.0
2023-08-22 15:30:00,65.96,65.96,65.68,65.85,194259.0,65.96,65.96,65.68,65.85,194259.0
2023-08-23 09:30:00,65.83,66.0,65.7,65.87,6662.0,65.83,66.0,65.7,65.87,6662.0
2023-08-23 10:00:00,65.81,66.03,65.75,66.01,31578.0,65.81,66.03,65.75,66.01,31578.0
2023-08-23 10:30:00,65.99,66.08,65.89,65.89,37082.0,65.99,66.08,65.89,65.89,37082.0
2023-08-23 11:00:00,65.87,65.94,65.69,65.91,16423.0,65.87,65.94,65.69,65.91,16423.0
2023-08-23 11:30:00,65.91,66.33,65.87,66.33,14501.0,65.91,66.33,65.87,66.33,14501.0
2023-08-23 12:00:00,66.34,66.41,66.09,66.09,11348.0,66.34,66.41,66.09,66.09,11348.0
2023-08-23 12:30:00,66.14,66.25,66.03,66.19,11828.0,66.14,66.25,66.03,66.19,11828.0
2023-08-23 13:00:00,66.16,66.2,66.0,66.2,10274.0,66.16,66.2,66.0,66.2,10274.0
2023-08-23 13:30:00,66.28,66.5,66.21,66.46,14598.0,66.28,66.5,66.21,66.46,14598.0
2023-08-23 14:00:00,66.44,66.48,66.18,66.28,13613.0,66.44,66.48,66.18,66.28,13613.0
2023-08-23 14:30:00,66.33,66.45,66.31,66.45,10841.0,66.33,66.45,66.31,66.45,10841.0
2023-08-23 15:00:00,66.38,66.51,66.32,66.4,12604.0,66.38,66.51,66.32,66.4,12604.0
2023-08-23 15:30:00,66.35,66.39,66.03,66.18,36020.0,66.35,66.39,66.03,66.18,36020.0
2023-08-24 09:30:00,66.09,66.81,65.28,66.5,12634.0,66.09,66.81,65.28,66.5,12634.0
2023-08-24 10:00:00,66.58,66.74,66.03,66.03,19977.0,66.58,66.74,66.03,66.03,19977.0
2023-08-24 10:30:00,65.89,65.98,65.16,65.21,20797.0,65.89,65.98,65.16,65.21,20797.0
2023-08-24 11:00:00,65.19,65.45,65.14,65.43,29355.0,65.19,65.45,65.14,65.43,29355.0
2023-08-24 11:30:00,65.4,65.4,64.88,64.9,13047.0,65.4,65.4,64.88,64.9,13047.0
2023-08-24 12:00:00,64.92,65.23,64.85,64.94,26334.0,64.92,65.23,64.85,64.94,26334.0
2023-08-24 12:30:00,64.95,65.1,64.74,65.03,20941.0,64.95,65.1,64.74,65.03,20941.0
2023-08-24 13:00:00,65.11,65.11,64.79,64.81,8902.0,65.11,65.11,64.79,64.81,8902.0
2023-08-24 13:30:00,64.81,64.92,64.57,64.68,23876.0,64.81,64.92,64.57,64.68,23876.0
2023-08-24 14:00:00,64.72,64.78,64.42,64.42,16988.0,64.72,64.78,64.42,64.42,16988.0
2023-08-24 14:30:00,64.45,64.59,64.24,64.46,93524.0,64.45,64.59,64.24,64.46,93524.0
2023-08-24 15:00:00,64.47,64.57,64.17,64.3,63478.0,64.47,64.57,64.17,64.3,63478.0
2023-08-24 15:30:00,64.27,64.41,63.77,63.79,150610.0,64.27,64.41,63.77,63.79,150610.0
2023-08-25 09:30:00,64.31,64.43,64.04,64.27,38536.0,64.31,64.43,64.04,64.27,38536.0
2023-08-25 10:00:00,64.27,64.28,63.93,63.93,19745.0,64.27,64.28,63.93,63.93,19745.0
2023-08-25 10:30:00,64.0,64.09,63.7,63.9,42050.0,64.0,64.09,63.7,63.9,42050.0
2023-08-25 11:00:00,63.9,64.14,63.73,64.14,60536.0,63.9,64.14,63.73,64.14,60536.0
2023-08-25 11:30:00,64.14,64.16,63.88,64.0,33248.0,64.14,64.16,63.88,64.0,33248.0
2023-08-25 12:00:00,64.0,64.58,63.97,64.55,15451.0,64.0,64.58,63.97,64.55,15451.0
2023-08-25 12:30:00,64.52,64.59,64.31,64.31,13304.0,64.52,64.59,64.31,64.31,13304.0
2023-08-25 13:00:00,64.37,64.42,64.19,64.2,4918.0,64.37,64.42,64.19,64.2,4918.0
2023-08-25 13:30:00,64.26,64.52,64.26,64.4,13341.0,64.26,64.52,64.26,64.4,13341.0
2023-08-25 14:00:00,64.4,64.82,64.4,64.82,12599.0,64.4,64.82,64.4,64.82,12599.0
2023-08-25 14:30:00,64.85,64.88,64.73,64.85,9066.0,64.85,64.88,64.73,64.85,9066.0
2023-08-25 15:00:00,64.85,64.86,64.6,64.83,12813.0,64.85,64.86,64.6,64.83,12813.0
2023-08-25 15:30:00,64.83,64.9,64.34,64.46,50673.0,64.83,64.9,64.34,64.46,50673.0
2023-08-28 09:30:00,65.02,65.77,64.23,65.74,30756.0,65.02,65.77,64.23,65.74,30756.0
2023-08-28 10:00:00,65.77,65.81,65.4,65.61,9392.0,65.77,65.81,65.4,65.61,9392.0
2023-08-28 10:30:00,65.61,65.81,65.27,65.46,10635.0,65.61,65.81,65.27,65.46,10635.0
2023-08-28 11:00:00,65.42,65.45,65.32,65.4,7200.0,65.42,65.45,65.32,65.4,7200.0
2023-08-28 11:30:00,65.42,65.62,65.34,65.56,31074.0,65.42,65.62,65.34,65.56,31074.0
2023-08-28 12:00:00,65.53,65.54,65.35,65.47,25975.0,65.53,65.54,65.35,65.47,25975.0
2023-08-28 12:30:00,65.51,65.52,65.38,65.42,14526.0,65.51,65.52,65.38,65.42,14526.0
2023-08-28 13:00:00,65.44,65.51,65.36,65.48,16706.0,65.44,65.51,65.36,65.48,16706.0
2023-08-28 13:30:00,65.46,65.51,65.26,65.26,21632.0,65.46,65.51,65.26,65.26,21632.0
2023-08-28 14:00:00,65.23,65.3,65.06,65.1,11296.0,65.23,65.3,65.06,65.1,11296.0
2023-08-28 14:30:00,65.1,65.22,65.09,65.17,20569.0,65.1,65.22,65.09,65.17,20569.0
2023-08-28 15:00:00,65.15,65.21,64.98,65.05,24954.0,65.15,65.21,64.98,65.05,24954.0
2023-08-28 15:30:00,65.05,65.29,65.0,65.06,86832.0,65.05,65.29,65.0,65.06,86832.0
2023-08-29 09:30:00,64.72,65.57,64.72,65.55,8312.0,64.72,65.57,64.72,65.55,8312.0
2023-08-29 10:00:00,65.57,65.71,65.27,65.62,9804.0,65.57,65.71,65.27,65.62,9804.0
2023-08-29 10:30:00,65.66,65.75,65.36,65.5,13974.0,65.66,65.75,65.36,65.5,13974.0
2023-08-29 11:00:00,65.5,65.68,65.26,65.33,14710.0,65.5,65.68,65.26,65.33,14710.0
2023-08-29 11:30:00,65.34,65.54,65.2,65.45,32033.0,65.34,65.54,65.2,65.45,32033.0
2023-08-29 12:00:00,65.48,65.54,65.27,65.42,76467.0,65.48,65.54,65.27,65.42,76467.0
2023-08-29 12:30:00,65.5,65.99,65.38,65.82,33888.0,65.5,65.99,65.38,65.82,33888.0
2023-08-29 13:00:00,65.8,65.97,65.59,65.9,7787.0,65.8,65.97,65.59,65.9,7787.0
2023-08-29 13:30:00,65.89,66.11,65.82,66.11,9867.0,65.89,66.11,65.82,66.11,9867.0
2023-08-29 14:00:00,66.07,66.25,65.99,66.15,10143.0,66.07,66.25,65.99,66.15,10143.0
2023-08-29 14:30:00,66.13,66.35,66.13,66.31,7421.0,66.13,66.35,66.13,66.31,7421.0
2023-08-29 15:00:00,66.31,66.4,66.27,66.34,9497.0,66.31,66.4,66.27,66.34,9497.0
2023-08-29 15:30:00,66.32,66.83,66.27,66.34,113952.0,66.32,66.83,66.27,66.34,113952.0
2023-08-30 09:30:00,67.17,67.44,66.69,67.15,7779.0,67.17,67.44,66.69,67.15,7779.0
2023-08-30 10:00:00,67.25,67.42,67.06,67.08,21642.0,67.25,67.42,67.06,67.08,21642.0
2023-08-30 10:30:00,67.06,68.06,66.98,67.82,53719.0,67.06,68.06,66.98,67.82,53719.0
2023-08-30 11:00:00,67.82,68.03,67.56,67.56,66104.0,67.82,68.03,67.56,67.56,66104.0
2023-08-30 11:30:00,67.53,68.06,67.43,67.84,98813.0,67.53,68.06,67.43,67.84,98813.0
2023-08-30 12:00:00,67.8,68.3,67.61,68.3,57443.0,67.8,68.3,67.61,68.3,57443.0
2023-08-30 12:30:00,68.33,68.54,68.12,68.31,32797.0,68.33,68.54,68.12,68.31,32797.0
2023-08-30 13:00:00,68.3,68.35,68.12,68.22,25712.0,68.3,68.35,68.12,68.22,25712.0
2023-08-30 13:30:00,68.19,68.36,68.17,68.26,21390.0,68.19,68.36,68.17,68.26,21390.0
2023-08-30 14:00:00,68.2,68.31,68.18,68.24,9246.0,68.2,68.31,68.18,68.24,9246.0
2023-08-30 14:30:00,68.27,68.57,68.24,68.48,18120.0,68.27,68.57,68.24,68.48,18120.0
2023-08-30 15:00:00,68.48,68.5,67.95,67.95,27683.0,68.48,68.5,67.95,67.95,27683.0
2023-08-30 15:30:00,67.95,68.27,67.89,68.02,91513.0,67.95,68.27,67.89,68.02,91513.0
2023-08-31 09:30:00,68.17,69.06,67.53,69.03,48395.0,68.17,69.06,67.53,69.03,48395.0
2023-08-31 10:00:00,69.04,69.33,68.84,69.22,57076.0,69.04,69.33,68.84,69.22,57076.0
2023-08-31 10:30:00,69.24,69.59,68.93,69.53,37192.0,69.24,69.59,68.93,69.53,37192.0
2023-08-31 11:00:00,69.53,69.53,69.2,69.27,19826.0,69.53,69.53,69.2,69.27,19826.0
2023-08-31 11:30:00,69.27,69.3,68.99,69.02,24463.0,69.27,69.3,68.99,69.02,24463.0
2023-08-31 12:00:00,69.05,69.35,69.01,69.12,24276.0,69.05,69.35,69.01,69.12,24276.0
2023-08-31 12:30:00,69.11,69.21,68.92,69.06,22236.0,69.11,69.21,68.92,69.06,22236.0
2023-08-31 13:00:00,69.08,69.2,68.97,69.09,18983.0,69.08,69.2,68.97,69.09,18983.0
2023-08-31 13:30:00,69.12,69.16,68.66,68.69,26950.0,69.12,69.16,68.66,68.69,26950.0
2023-08-31 14:00:00,68.77,68.91,68.69,68.72,22291.0,68.77,68.91,68.69,68.72,22291.0
2023-08-31 14:30:00,68.71,68.86,68.64,68.78,39775.0,68.71,68.86,68.64,68.78,39775.0
2023-08-31 15:00:00,68.78,68.89,68.54,68.61,29927.0,68.78,68.89,68.54,68.61,29927.0
2023-08-31 15:30:00,68.63,69.15,68.63,68.79,259089.0,68.63,69.15,68.63,68.79,259089.0
2023-09-01 09:30:00,69.0,69.22,67.4,67.86,41375.0,69.0,69.22,67.4,67.86,41375.0
2023-09-01 10:00:00,67.86,68.57,67.79,68.44,33000.0,67.86,68.57,67.79,68.44,33000.0
2023-09-01 10:30:00,68.45,68.46,68.18,68.29,28424.0,68.45,68.46,68.18,68.29,28424.0
2023-09-01 11:00:00,68.26,68.69,68.25,68.67,28623.0,68.26,68.69,68.25,68.67,28623.0
2023-09-01 11:30:00,68.7,68.84,68.35,68.51,29050.0,68.7,68.84,68.35,68.51,29050.0
2023-09-01 12:00:00,68.51,68.77,68.46,68.65,21812.0,68.51,68.77,68.46,68.65,21812.0
2023-09-01 12:30:00,68.68,68.96,68.65,68.92,12848.0,68.68,68.96,68.65,68.92,12848.0
2023-09-01 13:00:00,68.95,69.0,68.81,68.86,16407.0,68.95,69.0,68.81,68.86,16407.0
2023-09-01 13:30:00,68.86,69.07,68.8,69.01,15579.0,68.86,69.07,68.8,69.01,15579.0
2023-09-01 14:00:00,69.0,69.11,68.98,69.02,14756.0,69.0,69.11,68.98,69.02,14756.0
2023-09-01 14:30:00,69.0,69.04,68.69,68.76,29196.0,69.0,69.04,68.69,68.76,29196.0
2023-09-01 15:00:00,68.76,69.29,68.54,69.27,51447.0,68.76,69.29,68.54,69.27,51447.0
2023-09-01 15:30:00,69.29,69.39,68.89,69.06,106546.0,69.29,69.39,68.89,69.06,106546.0
2023-09-05 09:30:00,69.19,69.19,66.26,66.52,59936.0,69.19,69.19,66.26,66.52,59936.0
2023-09-05 10:00:00,66.53,66.64,65.42,66.08,245071.0,66.53,66.64,65.42,66.08,245071.0
2023-09-05 10:30:00,65.99,66.41,65.94,66.18,45126.0,65.99,66.41,65.94,66.18,45126.0
2023-09-05 11:00:00,66.24,67.5,66.13,67.27,60665.0,66.24,67.5,66.13,67.27,60665.0
2023-09-05 11:30:00,67.22,67.55,66.36,66.61,107720.0,67.22,67.55,66.36,66.61,107720.0
2023-09-05 12:00:00,66.56,66.75,66.22,66.47,145625.0,66.56,66.75,66.22,66.47,145625.0
2023-09-05 12:30:00,66.42,66.65,66.32,66.45,54890.0,66.42,66.65,66.32,66.45,54890.0
2023-09-05 13:00:00,66.45,66.56,66.35,66.49,66444.0,66.45,66.56,66.35,66.49,66444.0
2023-09-05 13:30:00,66.49,66.79,66.36,66.69,32426.0,66.49,66.79,66.36,66.69,32426.0
2023-09-05 14:00:00,66.69,66.89,66.27,66.41,43264.0,66.69,66.89,66.27,66.41,43264.0
2023-09-05 14:30:00,66.41,66.64,66.37,66.63,36049.0,66.41,66.64,66.37,66.63,36049.0
2023-09-05 15:00:00,66.63,66.85,66.39,66.51,97585.0,66.63,66.85,66.39,66.51,97585.0
2023-09-05 15:30:00,66.51,66.92,66.31,66.88,188982.0,66.51,66.92,66.31,66.88,188982.0
2023-09-06 09:30:00,66.83,67.08,66.23,66.82,31317.0,66.83,67.08,66.23,66.82,31317.0
2023-09-06 10:00:00,66.85,66.85,66.41,66.56,62228.0,66.85,66.85,66.41,66.56,62228.0
2023-09-06 10:30:00,66.51,66.61,66.18,66.36,26672.0,66.51,66.61,66.18,66.36,26672.0
2023-09-06 11:00:00,66.37,66.44,66.0,66.03,56955.0,66.37,66.44,66.0,66.03,56955.0
2023-09-06 11:30:00,66.02,66.45,66.01,66.29,15523.0,66.02,66.45,66.01,66.29,15523.0
2023-09-06 12:00:00,66.32,66.56,66.23,66.4,25822.0,66.32,66.56,66.23,66.4,25822.0
2023-09-06 12:30:00,66.4,66.42,66.27,66.34,14533.0,66.4,66.42,66.27,66.34,14533.0
2023-09-06 13:00:00,66.28,66.88,66.28,66.83,23095.0,66.28,66.88,66.28,66.83,23095.0
2023-09-06 13:30:00,66.83,66.83,66.69,66.72,29264.0,66.83,66.83,66.69,66.72,29264.0
2023-09-06 14:00:00,66.8,66.99,66.57,66.89,35889.0,66.8,66.99,66.57,66.89,35889.0
2023-09-06 14:30:00,66.88,67.18,66.85,67.09,49343.0,66.88,67.18,66.85,67.09,49343.0
2023-09-06 15:00:00,67.08,67.39,67.0,67.22,58489.0,67.08,67.39,67.0,67.22,58489.0
2023-09-06 15:30:00,67.25,67.34,66.9,67.03,173803.0,67.25,67.34,66.9,67.03,173803.0
2023-09-07 09:30:00,66.81,67.33,66.56,66.69,11213.0,66.81,67.33,66.56,66.69,11213.0
2023-09-07 10:00:00,66.69,67.01,66.59,66.91,8516.0,66.69,67.01,66.59,66.91,8516.0
2023-09-07 10:30:00,66.91,67.08,66.54,66.94,15443.0,66.91,67.08,66.54,66.94,15443.0
2023-09-07 11:00:00,66.94,67.04,66.66,66.67,11612.0,66.94,67.04,66.66,66.67,11612.0
2023-09-07 11:30:00,66.73,66.74,66.5,66.56,12182.0,66.73,66.74,66.5,66.56,12182.0
2023-09-07 12:00:00,66.56,66.77,66.54,66.77,11083.0,66.56,66.77,66.54,66.77,11083.0
2023-09-07 12:30:00,66.78,66.82,66.5,66.59,18288.0,66.78,66.82,66.5,66.59,18288.0
2023-09-07 13:00:00,66.55,66.71,66.51,66.62,14669.0,66.55,66.71,66.51,66.62,14669.0
2023-09-07 13:30:00,66.54,66.65,66.5,66.53,12670.0,66.54,66.65,66.5,66.53,12670.0
2023-09-07 14:00:00,66.54,66.59,66.5,66.5,9619.0,66.54,66.59,66.5,66.5,9619.0
2023-09-07 14:30:00,66.5,66.75,66.44,66.69,36230.0,66.5,66.75,66.44,66.69,36230.0
2023-09-07 15:00:00,66.66,66.72,66.5,66.54,8331.0,66.66,66.72,66.5,66.54,8331.0
2023-09-07 15:30:00,66.58,66.7,66.27,66.46,68980.0,66.58,66.7,66.27,66.46,68980.0
2023-09-08 09:30:00,66.33,67.0,65.76,66.01,19026.0,66.33,67.0,65.76,66.01,19026.0
2023-09-08 10:00:00,66.05,66.21,65.87,66.06,11883.0,66.05,66.21,65.87,66.06,11883.0
2023-09-08 10:30:00,66.02,66.15,65.8,65.94,10078.0,66.02,66.15,65.8,65.94,10078.0
2023-09-08 11:00:00,65.84,65.99,65.75,65.92,13244.0,65.84,65.99,65.75,65.92,13244.0
2023-09-08 11:30:00,65.92,65.94,65.75,65.82,17844.0,65.92,65.94,65.75,65.82,17844.0
2023-09-08 12:00:00,65.78,65.9,65.75,65.78,23634.0,65.78,65.9,65.75,65.78,23634.0
2023-09-08 12:30:00,65.75,65.95,65.65,65.69,37488.0,65.75,65.95,65.65,65.69,37488.0
2023-09-08 13:00:00,65.65,65.93,65.65,65.8,24093.0,65.65,65.93,65.65,65.8,24093.0
2023-09-08 13:30:00,65.79,66.01,65.78,65.8,11575.0,65.79,66.01,65.78,65.8,11575.0
2023-09-08 14:00:00,65.8,66.03,65.75,66.02,17874.0,65.8,66.03,65.75,66.02,17874.0
2023-09-08 14:30:00,65.98,66.03,65.5,65.58,10586.0,65.98,66.03,65.5,65.58,10586.0
2023-09-08 15:00:00,65.5,65.7,65.5,65.56,20596.0,65.5,65.7,65.5,65.56,20596.0
2023-09-08 15:30:00,65.53,66.01,65.53,66.01,66313.0,65.53,66.01,65.53,66.01,66313.0
2023-09-11 09:30:00,66.1,66.6,66.1,66.18,29465.0,66.1,66.6,66.1,66.18,29465.0
2023-09-11 10:00:00,66.1,67.06,66.09,66.92,70256.0,66.1,67.06,66.09,66.92,70256.0
2023-09-11 10:30:00,66.92,66.92,66.08,66.08,33683.0,66.92,66.92,66.08,66.08,33683.0
2023-09-11 11:00:00,66.17,66.18,65.82,66.0,27287.0,66.17,66.18,65.82,66.0,27287.0
2023-09-11 11:30:00,66.0,66.15,65.86,66.02,38150.0,66.0,66.15,65.86,66.02,38150.0
2023-09-11 12:00:00,66.02,66.1,65.63,65.96,55412.0,66.02,66.1,65.63,65.96,55412.0
2023-09-11 12:30:00,65.98,66.17,65.88,66.15,26772.0,65.98,66.17,65.88,66.15,26772.0
2023-09-11 13:00:00,66.18,66.28,65.96,66.02,29177.0,66.18,66.28,65.96,66.02,29177.0
2023-09-11 13:30:00,66.02,66.25,65.85,65.99,57746.0,66.02,66.25,65.85,65.99,57746.0
2023-09-11 14:00:00,66.0,66.08,65.96,66.06,24569.0,66.0,66.08,65.96,66.06,24569.0
2023-09-11 14:30:00,66.06,66.29,66.03,66.23,34812.0,66.06,66.29,66.03,66.23,34812.0
2023-09-11 15:00:00,66.25,66.46,66.07,66.29,36683.0,66.25,66.46,66.07,66.29,36683.0
2023-09-11 15:30:00,66.32,66.53,66.25,66.49,191147.0,66.32,66.53,66.25,66.49,191147.0
2023-09-12 09:30:00,65.83,68.09,65.73,67.99,41046.0,65.83,68.09,65.73,67.99,41046.0
2023-09-12 10:00:00,67.99,68.07,67.12,67.53,47995.0,67.99,68.07,67.12,67.53,47995.0
2023-09-12 10:30:00,67.54,67.68,67.18,67.65,44316.0,67.54,67.68,67.18,67.65,44316.0
2023-09-12 11:00:00,67.67,67.84,67.48,67.67,54120.0,67.67,67.84,67.48,67.67,54120.0
2023-09-12 11:30:00,67.67,67.83,67.52,67.61,35732.0,67.67,67.83,67.52,67.61,35732.0
2023-09-12 12:00:00,67.56,68.08,67.56,67.85,29374.0,67.56,68.08,67.56,67.85,29374.0
2023-09-12 12:30:00,67.93,67.97,67.68,67.89,34567.0,67.93,67.97,67.68,67.89,34567.0
2023-09-12 13:00:00,67.89,68.08,67.68,67.8,27862.0,67.89,68.08,67.68,67.8,27862.0
2023-09-12 13:30:00,67.81,67.88,67.49,67.7,55518.0,67.81,67.88,67.49,67.7,55518.0
2023-09-12 14:00:00,67.74,68.04,67.74,67.79,59248.0,67.74,68.04,67.74,67.79,59248.0
2023-09-12 14:30:00,67.84,68.14,67.84,68.11,48455.0,67.84,68.14,67.84,68.11,48455.0
2023-09-12 15:00:00,68.09,68.27,67.78,67.81,65835.0,68.09,68.27,67.78,67.81,65835.0
2023-09-12 15:30:00,67.79,67.98,67.67,67.87,206156.0,67.79,67.98,67.67,67.87,206156.0
2023-09-13 09:30:00,68.14,68.26,67.46,67.65,22721.0,68.14,68.26,67.46,67.65,22721.0
2023-09-13 10:00:00,67.59,67.59,67.16,67.47,15756.0,67.59,67.59,67.16,67.47,15756.0
2023-09-13 10:30:00,67.48,68.2,67.45,67.63,23423.0,67.48,68.2,67.45,67.63,23423.0
2023-09-13 11:00:00,67.59,67.96,67.59,67.78,13919.0,67.59,67.96,67.59,67.78,13919.0
2023-09-13 11:30:00,67.78,67.86,67.65,67.7,14275.0,67.78,67.86,67.65,67.7,14275.0
2023-09-13 12:00:00,67.65,67.74,67.48,67.58,16083.0,67.65,67.74,67.48,67.58,16083.0
2023-09-13 12:30:00,67.58,67.88,67.56,67.76,16152.0,67.58,67.88,67.56,67.76,16152.0
2023-09-13 13:00:00,67.75,67.79,67.56,67.67,24880.0,67.75,67.79,67.56,67.67,24880.0
2023-09-13 13:30:00,67.67,67.81,67.6,67.76,25791.0,67.67,67.81,67.6,67.76,25791.0
2023-09-13 14:00:00,67.74,67.75,67.51,67.71,34238.0,67.74,67.75,67.51,67.71,34238.0
2023-09-13 14:30:00,67.69,67.69,67.17,67.26,30902.0,67.69,67.69,67.17,67.26,30902.0
2023-09-13 15:00:00,67.32,67.32,67.01,67.05,33849.0,67.32,67.32,67.01,67.05,33849.0
2023-09-13 15:30:00,67.05,67.11,66.71,66.85,128465.0,67.05,67.11,66.71,66.85,128465.0
2023-09-14 09:30:00,67.05,67.6,67.05,67.42,13601.0,67.05,67.6,67.05,67.42,13601.0
2023-09-14 10:00:00,67.43,67.52,67.02,67.21,23256.0,67.43,67.52,67.02,67.21,23256.0
2023-09-14 10:30:00,67.25,67.82,67.24,67.73,30487.0,67.25,67.82,67.24,67.73,30487.0
2023-09-14 11:00:00,67.73,68.08,67.52,68.08,56047.0,67.73,68.08,67.52,68.08,56047.0
2023-09-14 11:30:00,68.1,68.33,67.94,68.23,46319.0,68.1,68.33,67.94,68.23,46319.0
2023-09-14 12:00:00,68.23,68.29,67.96,68.1,47430.0,68.23,68.29,67.96,68.1,47430.0
2023-09-14 12:30:00,68.11,68.18,67.96,68.02,35916.0,68.11,68.18,67.96,68.02,35916.0
2023-09-14 13:00:00,68.04,68.46,68.04,68.46,36515.0,68.04,68.46,68.04,68.46,36515.0
2023-09-14 13:30:00,68.49,68.62,68.24,68.26,38175.0,68.49,68.62,68.24,68.26,38175.0
2023-09-14 14:00:00,68.24,68.24,67.87,68.09,21111.0,68.24,68.24,67.87,68.09,21111.0
2023-09-14 14:30:00,68.09,68.54,67.94,67.98,40410.0,68.09,68.54,67.94,67.98,40410.0
2023-09-14 15:00:00,67.98,68.26,67.95,68.04,23559.0,67.98,68.26,67.95,68.04,23559.0
2023-09-14 15:30:00,68.02,68.09,67.8,67.83,94662.0,68.02,68.09,67.8,67.83,94662.0
2023-09-15 09:30:00,68.0,68.44,67.63,67.7,52120.0,68.0,68.44,67.63,67.7,52120.0
2023-09-15 10:00:00,67.77,68.05,67.61,67.78,23772.0,67.77,68.05,67.61,67.78,23772.0
2023-09-15 10:30:00,67.78,68.07,67.64,67.67,22880.0,67.78,68.07,67.64,67.67,22880.0
2023-09-15 11:00:00,67.67,68.03,67.59,67.84,40879.0,67.67,68.03,67.59,67.84,40879.0
2023-09-15 11:30:00,67.85,67.93,67.62,67.7,22381.0,67.85,67.93,67.62,67.7,22381.0
2023-09-15 12:00:00,67.67,67.87,67.58,67.82,22799.0,67.67,67.87,67.58,67.82,22799.0
2023-09-15 12:30:00,67.78,67.93,67.73,67.74,14812.0,67.78,67.93,67.73,67.74,14812.0
2023-09-15 13:00:00,67.75,67.8,67.49,67.54,21921.0,67.75,67.8,67.49,67.54,21921.0
2023-09-15 13:30:00,67.53,67.79,67.37,67.54,91154.0,67.53,67.79,67.37,67.54,91154.0
2023-09-15 14:00:00,67.56,67.64,67.51,67.59,13361.0,67.56,67.64,67.51,67.59,13361.0
2023-09-15 14:30:00,67.6,67.7,67.43,67.55,21153.0,67.6,67.7,67.43,67.55,21153.0
2023-09-15 15:00:00,67.5,67.53,67.04,67.19,28267.0,67.5,67.53,67.04,67.19,28267.0
2023-09-15 15:30:00,67.21,67.43,66.86,66.91,95392.0,67.21,67.43,66.86,66.91,95392.0
2023-09-18 09:30:00,66.52,67.92,66.52,67.89,28564.0,66.52,67.92,66.52,67.89,28564.0
2023-09-18 10:00:00,67.85,68.22,67.56,68.01,21169.0,67.85,68.22,67.56,68.01,21169.0
2023-09-18 10:30:00,68.01,68.19,67.84,67.95,33296.0,68.01,68.19,67.84,67.95,33296.0
2023-09-18 11:00:00,67.98,68.09,67.78,68.0,23002.0,67.98,68.09,67.78,68.0,23002.0
2023-09-18 11:30:00,68.01,68.62,67.83,68.61,37267.0,68.01,68.62,67.83,68.61,37267.0
2023-09-18 12:00:00,68.62,68.69,68.16,68.46,21723.0,68.62,68.69,68.16,68.46,21723.0
2023-09-18 12:30:00,68.48,68.56,68.33,68.41,16955.0,68.48,68.56,68.33,68.41,16955.0
2023-09-18 13:00:00,68.37,68.55,68.37,68.43,13793.0,68.37,68.55,68.37,68.43,13793.0
2023-09-18 13:30:00,68.39,68.62,68.35,68.6,21530.0,68.39,68.62,68.35,68.6,21530.0
2023-09-18 14:00:00,68.58,68.72,68.3,68.46,19850.0,68.58,68.72,68.3,68.46,19850.0
2023-09-18 14:30:00,68.46,68.65,68.27,68.4,22484.0,68.46,68.65,68.27,68.4,22484.0
2023-09-18 15:00:00,68.39,68.49,68.09,68.22,44471.0,68.39,68.49,68.09,68.22,44471.0
2023-09-18 15:30:00,68.21,68.39,67.98,68.18,124343.0,68.21,68.39,67.98,68.18,124343.0
2023-09-19 09:30:00,67.78,68.39,67.48,67.92,10611.0,67.78,68.39,67.48,67.92,10611.0
2023-09-19 10:00:00,67.93,67.96,67.45,67.66,9172.0,67.93,67.96,67.45,67.66,9172.0
2023-09-19 10:30:00,67.61,67.74,67.43,67.54,13328.0,67.61,67.74,67.43,67.54,13328.0
2023-09-19 11:00:00,67.57,67.65,67.28,67.36,12818.0,67.57,67.65,67.28,67.36,12818.0
2023-09-19 11:30:00,67.33,67.43,67.14,67.34,20835.0,67.33,67.43,67.14,67.34,20835.0
2023-09-19 12:00:00,67.34,67.47,67.23,67.34,9893.0,67.34,67.47,67.23,67.34,9893.0
2023-09-19 12:30:00,67.34,67.68,67.26,67.68,18288.0,67.34,67.68,67.26,67.68,18288.0
2023-09-19 13:00:00,67.65,67.7,67.49,67.5,11206.0,67.65,67.7,67.49,67.5,11206.0
2023-09-19 13:30:00,67.58,67.65,67.34,67.36,11728.0,67.58,67.65,67.34,67.36,11728.0
2023-09-19 14:00:00,67.36,67.53,67.32,67.47,24277.0,67.36,67.53,67.32,67.47,24277.0
2023-09-19 14:30:00,67.47,67.73,67.47,67.69,17894.0,67.47,67.73,67.47,67.69,17894.0
2023-09-19 15:00:00,67.67,67.81,67.41,67.57,36310.0,67.67,67.81,67.41,67.57,36310.0
2023-09-19 15:30:00,67.54,67.71,67.24,67.35,60031.0,67.54,67.71,67.24,67.35,60031.0
2023-09-20 09:30:00,67.56,67.98,67.28,67.54,13475.0,67.56,67.98,67.28,67.54,13475.0
2023-09-20 10:00:00,67.55,67.59,67.2,67.23,7457.0,67.55,67.59,67.2,67.23,7457.0
2023-09-20 10:30:00,67.22,67.82,67.12,67.73,17313.0,67.22,67.82,67.12,67.73,17313.0
2023-09-20 11:00:00,67.7,68.04,67.63,67.9,11991.0,67.7,68.04,67.63,67.9,11991.0
2023-09-20 11:30:00,67.91,68.03,67.89,67.98,11970.0,67.91,68.03,67.89,67.98,11970.0
2023-09-20 12:00:00,67.96,68.05,67.9,68.0,20792.0,67.96,68.05,67.9,68.0,20792.0
2023-09-20 12:30:00,68.0,68.08,67.95,68.03,11864.0,68.0,68.08,67.95,68.03,11864.0
2023-09-20 13:00:00,68.01,68.01,67.34,67.36,16022.0,68.01,68.01,67.34,67.36,16022.0
2023-09-20 13:30:00,67.35,67.38,66.97,67.19,136553.0,67.35,67.38,66.97,67.19,136553.0
2023-09-20 14:00:00,67.03,67.03,66.67,66.77,10717.0,67.03,67.03,66.67,66.77,10717.0
2023-09-20 14:30:00,66.68,66.88,66.49,66.5,16387.0,66.68,66.88,66.49,66.5,16387.0
2023-09-20 15:00:00,66.48,66.61,66.33,66.4,19197.0,66.48,66.61,66.33,66.4,19197.0
2023-09-20 15:30:00,66.4,66.43,66.0,66.11,107770.0,66.4,66.43,66.0,66.11,107770.0
2023-09-21 09:30:00,65.72,66.5,64.09,64.09,51671.0,65.72,66.5,64.09,64.09,51671.0
2023-09-21 10:00:00,64.08,64.77,63.8,64.28,73400.0,64.08,64.77,63.8,64.28,73400.0
2023-09-21 10:30:00,64.24,64.32,63.3,63.63,86929.0,64.24,64.32,63.3,63.63,86929.0
2023-09-21 11:00:00,63.69,63.71,62.92,63.44,122737.0,63.69,63.71,62.92,63.44,122737.0
2023-09-21 11:30:00,63.48,63.48,62.67,62.88,93709.0,63.48,63.48,62.67,62.88,93709.0
2023-09-21 12:00:00,62.89,63.11,62.88,63.0,86293.0,62.89,63.11,62.88,63.0,86293.0
2023-09-21 12:30:00,63.02,63.35,63.02,63.2,45593.0,63.02,63.35,63.02,63.2,45593.0
2023-09-21 13:00:00,63.24,63.62,63.12,63.14,71350.0,63.24,63.62,63.12,63.14,71350.0
2023-09-21 13:30:00,63.15,63.78,63.01,63.68,84707.0,63.15,63.78,63.01,63.68,84707.0
2023-09-21 14:00:00,63.65,63.91,63.24,63.86,70177.0,63.65,63.91,63.24,63.86,70177.0
2023-09-21 14:30:00,63.89,64.12,63.88,63.97,26546.0,63.89,64.12,63.88,63.97,26546.0
2023-09-21 15:00:00,63.98,64.16,63.81,63.85,50220.0,63.98,64.16,63.81,63.85,50220.0
2023-09-21 15:30:00,63.85,63.85,63.1,63.21,207100.0,63.85,63.85,63.1,63.21,207100.0
2023-09-22 09:30:00,63.7,64.21,63.44,63.89,54409.0,63.7,64.21,63.44,63.89,54409.0
2023-09-22 10:00:00,63.88,64.44,63.7,64.35,65888.0,63.88,64.44,63.7,64.35,65888.0
2023-09-22 10:30:00,64.38,64.38,63.73,64.01,39446.0,64.38,64.38,63.73,64.01,39446.0
2023-09-22 11:00:00,63.98,63.98,63.6,63.74,19024.0,63.98,63.98,63.6,63.74,19024.0
2023-09-22 11:30:00,63.72,63.74,63.3,63.3,21578.0,63.72,63.74,63.3,63.3,21578.0
2023-09-22 12:00:00,63.3,63.68,63.27,63.59,26842.0,63.3,63.68,63.27,63.59,26842.0
2023-09-22 12:30:00,63.59,63.62,63.47,63.57,24771.0,63.59,63.62,63.47,63.57,24771.0
2023-09-22 13:00:00,63.6,63.63,63.48,63.58,20870.0,63.6,63.63,63.48,63.58,20870.0
2023-09-22 13:30:00,63.59,63.61,63.3,63.43,15345.0,63.59,63.61,63.3,63.43,15345.0
2023-09-22 14:00:00,63.48,63.6,63.22,63.22,37031.0,63.48,63.6,63.22,63.22,37031.0
2023-09-22 14:30:00,63.24,63.24,63.03,63.18,10368.0,63.24,63.24,63.03,63.18,10368.0
2023-09-22 15:00:00,63.2,63.42,63.13,63.41,33202.0,63.2,63.42,63.13,63.41,33202.0
2023-09-22 15:30:00,63.39,63.43,62.99,63.07,145033.0,63.39,63.43,62.99,63.07,145033.0
2023-09-25 09:30:00,62.63,63.37,62.51,63.25,24994.0,62.63,63.37,62.51,63.25,24994.0
2023-09-25 10:00:00,63.2,63.36,63.01,63.36,23986.0,63.2,63.36,63.01,63.36,23986.0
2023-09-25 10:30:00,63.36,63.43,63.21,63.28,15118.0,63.36,63.43,63.21,63.28,15118.0
2023-09-25 11:00:00,63.26,63.85,63.25,63.59,28461.0,63.26,63.85,63.25,63.59,28461.0
2023-09-25 11:30:00,63.58,63.62,63.28,63.34,17378.0,63.58,63.62,63.28,63.34,17378.0
2023-09-25 12:00:00,63.32,63.52,63.32,63.5,14106.0,63.32,63.52,63.32,63.5,14106.0
2023-09-25 12:30:00,63.51,63.51,63.25,63.36,15521.0,63.51,63.51,63.25,63.36,15521.0
2023-09-25 13:00:00,63.36,63.38,63.2,63.21,10432.0,63.36,63.38,63.2,63.21,10432.0
2023-09-25 13:30:00,63.21,63.3,63.11,63.29,14342.0,63.21,63.3,63.11,63.29,14342.0
2023-09-25 14:00:00,63.27,63.31,63.22,63.26,16021.0,63.27,63.31,63.22,63.26,16021.0
2023-09-25 14:30:00,63.27,63.3,63.16,63.22,14948.0,63.27,63.3,63.16,63.22,14948.0
2023-09-25 15:00:00,63.22,63.39,63.05,63.16,28196.0,63.22,63.39,63.05,63.16,28196.0
2023-09-25 15:30:00,63.14,63.3,63.03,63.2,92779.0,63.14,63.3,63.03,63.2,92779.0
2023-09-26 09:30:00,62.68,63.52,62.68,63.24,25847.0,62.68,63.52,62.68,63.24,25847.0
2023-09-26 10:00:00,63.24,63.25,62.93,63.09,40279.0,63.24,63.25,62.93,63.09,40279.0
2023-09-26 10:30:00,63.04,63.26,62.96,63.02,23570.0,63.04,63.26,62.96,63.02,23570.0
2023-09-26 11:00:00,63.07,63.37,62.79,63.27,185966.0,63.07,63.37,62.79,63.27,185966.0
2023-09-26 11:30:00,63.26,63.28,62.97,63.07,31903.0,63.26,63.28,62.97,63.07,31903.0
2023-09-26 12:00:00,63.09,63.14,62.98,63.02,13277.0,63.09,63.14,62.98,63.02,13277.0
2023-09-26 12:30:00,63.01,63.13,62.92,63.09,16935.0,63.01,63.13,62.92,63.09,16935.0
2023-09-26 13:00:00,63.08,63.08,62.67,62.68,11609.0,63.08,63.08,62.67,62.68,11609.0
2023-09-26 13:30:00,62.64,62.71,62.33,62.53,30235.0,62.64,62.71,62.33,62.53,30235.0
2023-09-26 14:00:00,62.51,62.53,62.25,62.26,17729.0,62.51,62.53,62.25,62.26,17729.0
2023-09-26 14:30:00,62.25,62.44,62.01,62.1,29246.0,62.25,62.44,62.01,62.1,29246.0
2023-09-26 15:00:00,62.14,62.27,61.72,61.73,58436.0,62.14,62.27,61.72,61.73,58436.0
2023-09-26 15:30:00,61.67,62.05,61.6,62.04,123849.0,61.67,62.05,61.6,62.04,123849.0
2023-09-27 09:30:00,62.44,62.64,61.94,62.08,11864.0,62.44,62.64,61.94,62.08,11864.0
2023-09-27 10:00:00,62.13,62.5,62.05,62.5,58582.0,62.13,62.5,62.05,62.5,58582.0
2023-09-27 10:30:00,62.52,62.56,62.01,62.03,18751.0,62.52,62.56,62.01,62.03,18751.0
2023-09-27 11:00:00,62.05,62.28,62.05,62.07,20251.0,62.05,62.28,62.05,62.07,20251.0
2023-09-27 11:30:00,62.1,62.2,61.77,61.77,25600.0,62.1,62.2,61.77,61.77,25600.0
2023-09-27 12:00:00,61.74,61.74,61.38,61.38,24809.0,61.74,61.74,61.38,61.38,24809.0
2023-09-27 12:30:00,61.38,61.68,61.35,61.47,21413.0,61.38,61.68,61.35,61.47,21413.0
2023-09-27 13:00:00,61.51,61.67,61.41,61.41,9669.0,61.51,61.67,61.41,61.41,9669.0
2023-09-27 13:30:00,61.44,61.67,61.43,61.57,14731.0,61.44,61.67,61.43,61.57,14731.0
2023-09-27 14:00:00,61.53,61.65,61.51,61.59,10597.0,61.53,61.65,61.51,61.59,10597.0
2023-09-27 14:30:00,61.62,61.73,61.35,61.45,21828.0,61.62,61.73,61.35,61.45,21828.0
2023-09-27 15:00:00,61.49,61.73,61.47,61.55,13609.0,61.49,61.73,61.47,61.55,13609.0
2023-09-27 15:30:00,61.55,61.55,61.11,61.44,124752.0,61.55,61.55,61.11,61.44,124752.0
2023-09-28 09:30:00,61.13,61.64,61.02,61.15,17997.0,61.13,61.64,61.02,61.15,17997.0
2023-09-28 10:00:00,61.06,61.4,61.06,61.31,21710.0,61.06,61.4,61.06,61.31,21710.0
2023-09-28 10:30:00,61.3,61.41,60.95,61.39,24819.0,61.3,61.41,60.95,61.39,24819.0
2023-09-28 11:00:00,61.35,61.76,61.29,61.72,43859.0,61.35,61.76,61.29,61.72,43859.0
2023-09-28 11:30:00,61.69,62.0,61.69,61.97,24595.0,61.69,62.0,61.69,61.97,24595.0
2023-09-28 12:00:00,61.99,62.02,61.85,61.96,18368.0,61.99,62.02,61.85,61.96,18368.0
2023-09-28 12:30:00,61.96,62.25,61.79,61.8,12862.0,61.96,62.25,61.79,61.8,12862.0
2023-09-28 13:00:00,61.82,61.87,61.64,61.72,18219.0,61.82,61.87,61.64,61.72,18219.0
2023-09-28 13:30:00,61.71,61.86,61.6,61.69,11807.0,61.71,61.86,61.6,61.69,11807.0
2023-09-28 14:00:00,61.72,61.94,61.64,61.74,36403.0,61.72,61.94,61.64,61.74,36403.0
2023-09-28 14:30:00,61.75,61.9,61.58,61.9,23838.0,61.75,61.9,61.58,61.9,23838.0
2023-09-28 15:00:00,62.0,62.05,61.86,61.89,22298.0,62.0,62.05,61.86,61.89,22298.0
2023-09-28 15:30:00,61.87,61.87,61.58,61.63,88553.0,61.87,61.87,61.58,61.63,88553.0
2023-09-29 09:30:00,62.27,62.96,61.73,62.83,23586.0,62.27,62.96,61.73,62.83,23586.0
2023-09-29 10:00:00,62.74,63.1,62.74,62.92,29485.0,62.74,63.1,62.74,62.92,29485.0
2023-09-29 10:30:00,62.9,63.19,62.65,63.13,16732.0,62.9,63.19,62.65,63.13,16732.0
2023-09-29 11:00:00,63.1,63.32,62.93,62.99,19914.0,63.1,63.32,62.93,62.99,19914.0
2023-09-29 11:30:00,62.95,63.04,62.72,62.73,18767.0,62.95,63.04,62.72,62.73,18767.0
2023-09-29 12:00:00,62.71,62.79,62.53,62.65,15933.0,62.71,62.79,62.53,62.65,15933.0
2023-09-29 12:30:00,62.66,62.71,62.39,62.61,19667.0,62.66,62.71,62.39,62.61,19667.0
2023-09-29 13:00:00,62.6,62.6,62.32,62.44,23356.0,62.6,62.6,62.32,62.44,23356.0
2023-09-29 13:30:00,62.43,62.57,62.2,62.27,39448.0,62.43,62.57,62.2,62.27,39448.0
2023-09-29 14:00:00,62.28,62.28,62.02,62.26,23042.0,62.28,62.28,62.02,62.26,23042.0
2023-09-29 14:30:00,62.24,62.45,62.17,62.35,16575.0,62.24,62.45,62.17,62.35,16575.0
2023-09-29 15:00:00,62.35,62.52,62.26,62.35,24375.0,62.35,62.52,62.26,62.35,24375.0
2023-09-29 15:30:00,62.34,62.46,62.13,62.33,66226.0,62.34,62.46,62.13,62.33,66226.0
2023-10-02 09:30:00,65.11,68.54,65.1,67.01,615021.0,65.11,68.54,65.1,67.01,615021.0
2023-10-02 10:00:00,67.01,67.51,66.97,67.46,124218.0,67.01,67.51,66.97,67.46,124218.0
2023-10-02 10:30:00,67.44,68.37,67.24,67.93,196504.0,67.44,68.37,67.24,67.93,196504.0
2023-10-02 11:00:00,67.86,68.26,67.52,68.14,102222.0,67.86,68.26,67.52,68.14,102222.0
2023-10-02 11:30:00,68.11,68.46,67.9,68.02,72896.0,68.11,68.46,67.9,68.02,72896.0
2023-10-02 12:00:00,67.98,68.24,67.92,68.16,67870.0,67.98,68.24,67.92,68.16,67870.0
2023-10-02 12:30:00,68.2,68.29,67.96,68.23,52581.0,68.2,68.29,67.96,68.23,52581.0
2023-10-02 13:00:00,68.25,68.76,68.18,68.7,47856.0,68.25,68.76,68.18,68.7,47856.0
2023-10-02 13:30:00,68.73,68.89,68.3,68.32,59282.0,68.73,68.89,68.3,68.32,59282.0
2023-10-02 14:00:00,68.34,68.79,68.34,68.62,44002.0,68.34,68.79,68.34,68.62,44002.0
2023-10-02 14:30:00,68.64,68.64,67.93,68.03,86648.0,68.64,68.64,67.93,68.03,86648.0
2023-10-02 15:00:00,68.06,68.22,67.93,68.06,92790.0,68.06,68.22,67.93,68.06,92790.0
2023-10-02 15:30:00,68.09,68.72,68.09,68.53,495813.0,68.09,68.72,68.09,68.53,495813.0
2023-10-03 09:30:00,67.54,69.0,67.46,68.99,58833.0,67.54,69.0,67.46,68.99,58833.0
2023-10-03 10:00:00,68.86,68.96,68.22,68.51,49318.0,68.86,68.96,68.22,68.51,49318.0
2023-10-03 10:30:00,68.47,68.6,67.65,67.75,69424.0,68.47,68.6,67.65,67.75,69424.0
2023-10-03 11:00:00,67.68,68.33,66.77,67.01,50851.0,67.68,68.33,66.77,67.01,50851.0
2023-10-03 11:30:00,67.02,67.48,66.75,66.98,34359.0,67.02,67.48,66.75,66.98,34359.0
2023-10-03 12:00:00,67.0,67.55,66.99,67.38,30207.0,67.0,67.55,66.99,67.38,30207.0
2023-10-03 12:30:00,67.35,67.42,67.07,67.3,27105.0,67.35,67.42,67.07,67.3,27105.0
2023-10-03 13:00:00,67.27,67.51,67.01,67.12,34599.0,67.27,67.51,67.01,67.12,34599.0
2023-10-03 13:30:00,67.12,67.22,66.88,66.99,39869.0,67.12,67.22,66.88,66.99,39869.0
2023-10-03 14:00:00,67.01,67.21,66.94,67.08,30593.0,67.01,67.21,66.94,67.08,30593.0
2023-10-03 14:30:00,67.06,67.62,67.04,67.25,62867.0,67.06,67.62,67.04,67.25,62867.0
2023-10-03 15:00:00,67.19,67.2,66.94,67.03,41275.0,67.19,67.2,66.94,67.03,41275.0
2023-10-03 15:30:00,67.0,67.34,66.95,67.14,147787.0,67.0,67.34,66.95,67.14,147787.0
2023-10-04 09:30:00,67.42,67.97,67.09,67.09,22503.0,67.42,67.97,67.09,67.09,22503.0
2023-10-04 10:00:00,67.08,67.17,66.53,66.53,27223.0,67.08,67.17,66.53,66.53,27223.0
2023-10-04 10:30:00,66.52,66.9,66.49,66.67,14285.0,66.52,66.9,66.49,66.67,14285.0
2023-10-04 11:00:00,66.67,67.07,66.57,67.05,15278.0,66.67,67.07,66.57,67.05,15278.0
2023-10-04 11:30:00,67.03,67.66,66.99,67.63,13683.0,67.03,67.66,66.99,67.63,13683.0
2023-10-04 12:00:00,67.66,68.0,67.58,67.85,21907.0,67.66,68.0,67.58,67.85,21907.0
2023-10-04 12:30:00,67.91,67.94,67.84,67.9,10235.0,67.91,67.94,67.84,67.9,10235.0
2023-10-04 13:00:00,67.88,68.11,67.7,67.9,17865.0,67.88,68.11,67.7,67.9,17865.0
2023-10-04 13:30:00,67.9,67.92,67.71,67.83,18248.0,67.9,67.92,67.71,67.83,18248.0
2023-10-04 14:00:00,67.86,68.11,67.76,68.0,15854.0,67.86,68.11,67.76,68.0,15854.0
2023-10-04 14:30:00,68.0,68.12,67.68,67.69,25248.0,68.0,68.12,67.68,67.69,25248.0
2023-10-04 15:00:00,67.74,68.05,67.6,67.92,11770.0,67.74,68.05,67.6,67.92,11770.0
2023-10-04 15:30:00,67.93,68.33,67.93,68.29,71076.0,67.93,68.33,67.93,68.29,71076.0
2023-10-05 09:30:00,68.4,69.1,67.99,68.37,22667.0,68.4,69.1,67.99,68.37,22667.0
2023-10-05 10:00:00,68.28,68.59,67.9,68.28,23896.0,68.28,68.59,67.9,68.28,23896.0
2023-10-05 10:30:00,68.35,68.35,67.72,67.72,14844.0,68.35,68.35,67.72,67.72,14844.0
2023-10-05 11:00:00,67.72,67.93,67.61,67.7,12126.0,67.72,67.93,67.61,67.7,12126.0
2023-10-05 11:30:00,67.83,67.83,67.53,67.73,15019.0,67.83,67.83,67.53,67.73,15019.0
2023-10-05 12:00:00,67.7,68.01,67.69,67.93,12335.0,67.7,68.01,67.69,67.93,12335.0
2023-10-05 12:30:00,68.01,68.11,67.67,67.67,10472.0,68.01,68.11,67.67,67.67,10472.0
2023-10-05 13:00:00,67.72,67.72,67.44,67.63,7000.0,67.72,67.72,67.44,67.63,7000.0
2023-10-05 13:30:00,67.63,67.84,67.59,67.82,13459.0,67.63,67.84,67.59,67.82,13459.0
2023-10-05 14:00:00,67.83,68.1,67.73,67.88,14701.0,67.83,68.1,67.73,67.88,14701.0
2023-10-05 14:30:00,67.89,68.07,67.76,68.04,16428.0,67.89,68.07,67.76,68.04,16428.0
2023-10-05 15:00:00,68.07,68.1,67.68,67.76,32793.0,68.07,68.1,67.68,67.76,32793.0
2023-10-05 15:30:00,67.72,67.78,67.56,67.66,90825.0,67.72,67.78,67.56,67.66,90825.0
2023-10-06 09:30:00,68.12,68.98,67.56,68.66,50897.0,68.12,68.98,67.56,68.66,50897.0
2023-10-06 10:00:00,68.66,68.92,68.32,68.83,36352.0,68.66,68.92,68.32,68.83,36352.0
2023-10-06 10:30:00,68.78,69.23,68.78,68.96,31758.0,68.78,69.23,68.78,68.96,31758.0
2023-10-06 11:00:00,68.95,69.09,68.79,68.96,17812.0,68.95,69.09,68.79,68.96,17812.0
2023-10-06 11:30:00,68.95,69.28,68.91,69.22,39210.0,68.95,69.28,68.91,69.22,39210.0
2023-10-06 12:00:00,69.19,69.31,68.64,68.76,26411.0,69.19,69.31,68.64,68.76,26411.0
2023-10-06 12:30:00,68.76,69.0,68.68,68.94,43208.0,68.76,69.0,68.68,68.94,43208.0
2023-10-06 13:00:00,68.98,69.05,68.77,69.05,21729.0,68.98,69.05,68.77,69.05,21729.0
2023-10-06 13:30:00,69.07,69.22,69.02,69.06,11288.0,69.07,69.22,69.02,69.06,11288.0
2023-10-06 14:00:00,69.08,69.29,68.98,69.23,22810.0,69.08,69.29,68.98,69.23,22810.0
2023-10-06 14:30:00,69.36,69.64,69.33,69.34,24842.0,69.36,69.64,69.33,69.34,24842.0
2023-10-06 15:00:00,69.31,69.52,69.26,69.4,25812.0,69.31,69.52,69.26,69.4,25812.0
2023-10-06 15:30:00,69.42,69.46,69.07,69.08,68226.0,69.42,69.46,69.07,69.08,68226.0
2023-10-09 09:30:00,68.51,68.99,68.0,68.63,13769.0,68.51,68.99,68.0,68.63,13769.0
2023-10-09 10:00:00,68.64,68.7,68.23,68.59,12021.0,68.64,68.7,68.23,68.59,12021.0
2023-10-09 10:30:00,68.59,68.74,68.38,68.56,18652.0,68.59,68.74,68.38,68.56,18652.0
2023-10-09 11:00:00,68.56,68.76,68.56,68.76,10280.0,68.56,68.76,68.56,68.76,10280.0
2023-10-09 11:30:00,68.81,69.61,68.77,69.39,32384.0,68.81,69.61,68.77,69.39,32384.0
2023-10-09 12:00:00,69.38,69.56,69.33,69.53,10226.0,69.38,69.56,69.33,69.53,10226.0
2023-10-09 12:30:00,69.43,69.43,69.16,69.18,5007.0,69.43,69.43,69.16,69.18,5007.0
2023-10-09 13:00:00,69.23,69.4,69.17,69.31,8852.0,69.23,69.4,69.17,69.31,8852.0
2023-10-09 13:30:00,69.31,69.5,69.31,69.5,9289.0,69.31,69.5,69.31,69.5,9289.0
2023-10-09 14:00:00,69.5,69.58,69.4,69.51,3136.0,69.5,69.58,69.4,69.51,3136.0
2023-10-09 14:30:00,69.49,69.7,69.47,69.53,57920.0,69.49,69.7,69.47,69.53,57920.0
2023-10-09 15:00:00,69.57,69.57,69.11,69.19,16796.0,69.57,69.57,69.11,69.19,16796.0
2023-10-09 15:30:00,69.22,69.23,68.85,69.13,76069.0,69.22,69.23,68.85,69.13,76069.0
2023-10-10 09:30:00,68.74,69.61,68.74,69.3,10446.0,68.74,69.61,68.74,69.3,10446.0
2023-10-10 10:00:00,69.41,69.62,69.38,69.47,7432.0,69.41,69.62,69.38,69.47,7432.0
2023-10-10 10:30:00,69.51,69.77,69.22,69.27,10748.0,69.51,69.77,69.22,69.27,10748.0
2023-10-10 11:00:00,69.27,69.27,68.99,69.0,10187.0,69.27,69.27,68.99,69.0,10187.0
2023-10-10 11:30:00,69.01,69.53,69.0,69.28,15260.0,69.01,69.53,69.0,69.28,15260.0
2023-10-10 12:00:00,69.28,69.36,69.11,69.16,7763.0,69.28,69.36,69.11,69.16,7763.0
2023-10-10 12:30:00,69.16,69.36,69.07,69.22,12050.0,69.16,69.36,69.07,69.22,12050.0
2023-10-10 13:00:00,69.16,69.16,68.63,68.74,14679.0,69.16,69.16,68.63,68.74,14679.0
2023-10-10 13:30:00,68.74,69.06,68.74,68.97,9543.0,68.74,69.06,68.74,68.97,9543.0
2023-10-10 14:00:00,69.01,69.06,68.78,68.87,11124.0,69.01,69.06,68.78,68.87,11124.0
2023-10-10 14:30:00,68.87,68.91,68.65,68.73,12442.0,68.87,68.91,68.65,68.73,12442.0
2023-10-10 15:00:00,68.75,68.85,68.65,68.75,20780.0,68.75,68.85,68.65,68.75,20780.0
2023-10-10 15:30:00,68.76,68.81,68.56,68.61,64716.0,68.76,68.81,68.56,68.61,64716.0
2023-10-11 09:30:00,68.5,69.27,68.48,69.08,21487.0,68.5,69.27,68.48,69.08,21487.0
2023-10-11 10:00:00,69.09,69.15,68.2,68.43,12281.0,69.09,69.15,68.2,68.43,12281.0
2023-10-11 10:30:00,68.48,68.68,68.38,68.64,17247.0,68.48,68.68,68.38,68.64,17247.0
2023-10-11 11:00:00,68.55,68.8,68.45,68.49,10336.0,68.55,68.8,68.45,68.49,10336.0
2023-10-11 11:30:00,68.52,68.67,68.45,68.54,10847.0,68.52,68.67,68.45,68.54,10847.0
2023-10-11 12:00:00,68.5,68.64,68.42,68.64,9634.0,68.5,68.64,68.42,68.64,9634.0
2023-10-11 12:30:00,68.64,68.79,68.48,68.69,8003.0,68.64,68.79,68.48,68.69,8003.0
2023-10-11 13:00:00,68.69,68.69,68.34,68.41,9598.0,68.69,68.69,68.34,68.41,9598.0
2023-10-11 13:30:00,68.37,68.43,68.1,68.2,12038.0,68.37,68.43,68.1,68.2,12038.0
2023-10-11 14:00:00,68.26,68.52,68.03,68.45,9712.0,68.26,68.52,68.03,68.45,9712.0
2023-10-11 14:30:00,68.46,68.5,68.35,68.41,9953.0,68.46,68.5,68.35,68.41,9953.0
2023-10-11 15:00:00,68.41,68.7,68.36,68.69,12826.0,68.41,68.7,68.36,68.69,12826.0
2023-10-11 15:30:00,68.73,68.89,68.57,68.57,62221.0,68.73,68.89,68.57,68.57,62221.0
2023-10-12 09:30:00,68.68,68.75,67.98,68.08,6071.0,68.68,68.75,67.98,68.08,6071.0
2023-10-12 10:00:00,67.98,68.49,67.98,68.16,20025.0,67.98,68.49,67.98,68.16,20025.0
2023-10-12 10:30:00,68.19,68.56,68.17,68.38,18654.0,68.19,68.56,68.17,68.38,18654.0
2023-10-12 11:00:00,68.38,68.42,68.16,68.28,13482.0,68.38,68.42,68.16,68.28,13482.0
2023-10-12 11:30:00,68.29,68.3,68.05,68.27,7724.0,68.29,68.3,68.05,68.27,7724.0
2023-10-12 12:00:00,68.27,68.57,68.26,68.57,13178.0,68.27,68.57,68.26,68.57,13178.0
2023-10-12 12:30:00,68.54,68.56,68.08,68.12,12255.0,68.54,68.56,68.08,68.12,12255.0
2023-10-12 13:00:00,68.17,68.21,67.63,67.73,9375.0,68.17,68.21,67.63,67.73,9375.0
2023-10-12 13:30:00,67.63,67.7,67.44,67.5,46165.0,67.63,67.7,67.44,67.5,46165.0
2023-10-12 14:00:00,67.55,67.68,67.27,67.29,43880.0,67.55,67.68,67.27,67.29,43880.0
2023-10-12 14:30:00,67.27,67.4,66.92,67.08,79919.0,67.27,67.4,66.92,67.08,79919.0
2023-10-12 15:00:00,67.15,67.35,67.08,67.17,31287.0,67.15,67.35,67.08,67.17,31287.0
2023-10-12 15:30:00,67.18,67.4,67.09,67.23,64505.0,67.18,67.4,67.09,67.23,64505.0
2023-10-13 09:30:00,67.51,68.31,67.22,67.65,10469.0,67.51,68.31,67.22,67.65,10469.0
2023-10-13 10:00:00,67.06,67.64,67.01,67.31,7050.0,67.06,67.64,67.01,67.31,7050.0
2023-10-13 10:30:00,67.31,67.74,67.17,67.25,29296.0,67.31,67.74,67.17,67.25,29296.0
2023-10-13 11:00:00,67.13,67.25,66.86,67.06,10728.0,67.13,67.25,66.86,67.06,10728.0
2023-10-13 11:30:00,67.01,67.07,66.59,66.89,13328.0,67.01,67.07,66.59,66.89,13328.0
2023-10-13 12:00:00,66.91,67.15,66.8,67.09,10787.0,66.91,67.15,66.8,67.09,10787.0
2023-10-13 12:30:00,67.09,67.21,66.9,67.04,10377.0,67.09,67.21,66.9,67.04,10377.0
2023-10-13 13:00:00,67.05,67.05,66.7,66.77,16877.0,67.05,67.05,66.7,66.77,16877.0
2023-10-13 13:30:00,66.72,67.01,66.63,66.91,10553.0,66.72,67.01,66.63,66.91,10553.0
2023-10-13 14:00:00,66.95,67.18,66.87,67.09,11707.0,66.95,67.18,66.87,67.09,11707.0
2023-10-13 14:30:00,67.15,67.41,67.05,67.36,19376.0,67.15,67.41,67.05,67.36,19376.0
2023-10-13 15:00:00,67.44,67.49,67.17,67.28,19900.0,67.44,67.49,67.17,67.28,19900.0
2023-10-13 15:30:00,67.32,67.38,66.93,66.98,75727.0,67.32,67.38,66.93,66.98,75727.0
2023-10-16 09:30:00,67.75,68.0,67.13,67.5,13309.0,67.75,68.0,67.13,67.5,13309.0
2023-10-16 10:00:00,67.5,67.73,67.29,67.73,18084.0,67.5,67.73,67.29,67.73,18084.0
2023-10-16 10:30:00,67.69,68.25,67.69,68.25,24399.0,67.69,68.25,67.69,68.25,24399.0
2023-10-16 11:00:00,68.25,68.62,68.25,68.38,14922.0,68.25,68.62,68.25,68.38,14922.0
2023-10-16 11:30:00,68.42,68.58,68.3,68.37,10144.0,68.42,68.58,68.3,68.37,10144.0
2023-10-16 12:00:00,68.37,68.4,68.2,68.26,10602.0,68.37,68.4,68.2,68.26,10602.0
2023-10-16 12:30:00,68.28,68.45,68.25,68.42,8141.0,68.28,68.45,68.25,68.42,8141.0
2023-10-16 13:00:00,68.45,68.61,68.3,68.33,6632.0,68.45,68.61,68.3,68.33,6632.0
2023-10-16 13:30:00,68.33,68.5,68.25,68.31,6857.0,68.33,68.5,68.25,68.31,6857.0
2023-10-16 14:00:00,68.34,68.5,68.23,68.45,13997.0,68.34,68.5,68.23,68.45,13997.0
2023-10-16 14:30:00,68.49,68.52,68.29,68.38,7333.0,68.49,68.52,68.29,68.38,7333.0
2023-10-16 15:00:00,68.41,68.51,68.36,68.5,14893.0,68.41,68.51,68.36,68.5,14893.0
2023-10-16 15:30:00,68.5,68.56,68.37,68.44,51776.0,68.5,68.56,68.37,68.44,51776.0
2023-10-17 09:30:00,67.83,68.46,67.51,68.41,14302.0,67.83,68.46,67.51,68.41,14302.0
2023-10-17 10:00:00,68.75,69.37,68.42,69.37,16331.0,68.75,69.37,68.42,69.37,16331.0
2023-10-17 10:30:00,69.38,69.77,69.0,69.76,46194.0,69.38,69.77,69.0,69.76,46194.0
2023-10-17 11:00:00,69.69,69.93,69.56,69.9,15016.0,69.69,69.93,69.56,69.9,15016.0
2023-10-17 11:30:00,69.91,70.3,69.84,70.22,174424.0,69.91,70.3,69.84,70.22,174424.0
2023-10-17 12:00:00,70.23,70.68,70.13,70.68,21433.0,70.23,70.68,70.13,70.68,21433.0
2023-10-17 12:30:00,70.7,70.72,69.96,70.04,75289.0,70.7,70.72,69.96,70.04,75289.0
2023-10-17 13:00:00,70.06,70.21,69.77,69.98,14065.0,70.06,70.21,69.77,69.98,14065.0
2023-10-17 13:30:00,70.05,70.22,69.93,70.22,26036.0,70.05,70.22,69.93,70.22,26036.0
2023-10-17 14:00:00,70.21,70.58,70.13,70.55,171949.0,70.21,70.58,70.13,70.55,171949.0
2023-10-17 14:30:00,70.51,70.63,70.35,70.59,34441.0,70.51,70.63,70.35,70.59,34441.0
2023-10-17 15:00:00,70.65,70.83,70.46,70.46,31212.0,70.65,70.83,70.46,70.46,31212.0
2023-10-17 15:30:00,70.5,71.33,70.4,70.88,329665.0,70.5,71.33,70.4,70.88,329665.0
2023-10-18 09:30:00,70.33,71.11,70.08,70.5,27251.0,70.33,71.11,70.08,70.5,27251.0
2023-10-18 10:00:00,70.48,70.94,70.15,70.63,20615.0,70.48,70.94,70.15,70.63,20615.0
2023-10-18 10:30:00,70.73,70.73,69.99,70.15,14094.0,70.73,70.73,69.99,70.15,14094.0
2023-10-18 11:00:00,70.14,70.42,70.08,70.41,17144.0,70.14,70.42,70.08,70.41,17144.0
2023-10-18 11:30:00,70.37,70.61,70.2,70.59,15014.0,70.37,70.61,70.2,70.59,15014.0
2023-10-18 12:00:00,70.57,70.66,70.32,70.46,9978.0,70.57,70.66,70.32,70.46,9978.0
2023-10-18 12:30:00,70.43,70.5,70.28,70.42,12905.0,70.43,70.5,70.28,70.42,12905.0
2023-10-18 13:00:00,70.42,70.76,70.41,70.55,15428.0,70.42,70.76,70.41,70.55,15428.0
2023-10-18 13:30:00,70.48,70.55,70.0,70.55,17851.0,70.48,70.55,70.0,70.55,17851.0
2023-10-18 14:00:00,70.55,70.55,70.14,70.29,17758.0,70.55,70.55,70.14,70.29,17758.0
2023-10-18 14:30:00,70.2,70.33,70.0,70.08,25648.0,70.2,70.33,70.0,70.08,25648.0
2023-10-18 15:00:00,70.02,70.05,69.49,69.49,27069.0,70.02,70.05,69.49,69.49,27069.0
2023-10-18 15:30:00,69.54,69.71,69.36,69.43,126222.0,69.54,69.71,69.36,69.43,126222.0
2023-10-19 09:30:00,69.68,70.38,69.21,69.28,11157.0,69.68,70.38,69.21,69.28,11157.0
2023-10-19 10:00:00,69.26,69.33,68.76,68.88,10981.0,69.26,69.33,68.76,68.88,10981.0
2023-10-19 10:30:00,68.84,69.08,68.74,68.74,4700.0,68.84,69.08,68.74,68.74,4700.0
2023-10-19 11:00:00,68.73,68.93,68.73,68.88,10543.0,68.73,68.93,68.73,68.88,10543.0
2023-10-19 11:30:00,68.85,69.34,68.78,69.13,12605.0,68.85,69.34,68.78,69.13,12605.0
2023-10-19 12:00:00,69.08,69.47,69.05,69.1,12458.0,69.08,69.47,69.05,69.1,12458.0
2023-10-19 12:30:00,69.01,69.11,68.55,69.11,10981.0,69.01,69.11,68.55,69.11,10981.0
2023-10-19 13:00:00,69.08,69.22,69.01,69.14,6348.0,69.08,69.22,69.01,69.14,6348.0
2023-10-19 13:30:00,69.15,69.21,68.68,68.92,5993.0,69.15,69.21,68.68,68.92,5993.0
2023-10-19 14:00:00,68.9,69.12,68.78,69.11,9806.0,68.9,69.12,68.78,69.11,9806.0
2023-10-19 14:30:00,69.1,69.1,68.69,68.72,7758.0,69.1,69.1,68.69,68.72,7758.0
2023-10-19 15:00:00,68.71,68.71,68.22,68.47,11777.0,68.71,68.71,68.22,68.47,11777.0
2023-10-19 15:30:00,68.43,68.57,68.29,68.39,53326.0,68.43,68.57,68.29,68.39,53326.0
2023-10-20 09:30:00,68.87,68.98,68.11,68.78,22538.0,68.87,68.98,68.11,68.78,22538.0
2023-10-20 10:00:00,68.71,68.71,68.31,68.51,38676.0,68.71,68.71,68.31,68.51,38676.0
2023-10-20 10:30:00,68.45,68.52,68.23,68.28,54129.0,68.45,68.52,68.23,68.28,54129.0
2023-10-20 11:00:00,68.28,68.28,67.47,67.48,16749.0,68.28,68.28,67.47,67.48,16749.0
2023-10-20 11:30:00,67.52,67.7,67.3,67.58,12801.0,67.52,67.7,67.3,67.58,12801.0
2023-10-20 12:00:00,67.58,67.78,67.43,67.78,16106.0,67.58,67.78,67.43,67.78,16106.0
2023-10-20 12:30:00,67.81,67.81,67.5,67.65,15379.0,67.81,67.81,67.5,67.65,15379.0
2023-10-20 13:00:00,67.62,67.75,67.45,67.67,11885.0,67.62,67.75,67.45,67.67,11885.0
2023-10-20 13:30:00,67.69,67.69,67.16,67.2,42864.0,67.69,67.69,67.16,67.2,42864.0
2023-10-20 14:00:00,67.2,67.25,66.8,66.97,43052.0,67.2,67.25,66.8,66.97,43052.0
2023-10-20 14:30:00,67.01,67.04,66.78,66.93,17331.0,67.01,67.04,66.78,66.93,17331.0
2023-10-20 15:00:00,66.92,66.95,66.78,66.92,22524.0,66.92,66.95,66.78,66.92,22524.0
2023-10-20 15:30:00,66.95,67.18,66.83,66.9,82971.0,66.95,67.18,66.83,66.9,82971.0
2023-10-23 09:30:00,66.56,67.47,66.23,66.97,26583.0,66.56,67.47,66.23,66.97,26583.0
2023-10-23 10:00:00,66.96,68.07,65.93,67.56,170367.0,66.96,68.07,65.93,67.56,170367.0
2023-10-23 10:30:00,67.38,67.61,66.48,66.59,18162.0,67.38,67.61,66.48,66.59,18162.0
2023-10-23 11:00:00,66.59,67.61,66.56,67.34,53817.0,66.59,67.61,66.56,67.34,53817.0
2023-10-23 11:30:00,67.33,67.43,66.86,66.98,12864.0,67.33,67.43,66.86,66.98,12864.0
2023-10-23 12:00:00,66.98,67.66,66.83,67.28,48356.0,66.98,67.66,66.83,67.28,48356.0
2023-10-23 12:30:00,67.3,67.51,66.91,67.5,14352.0,67.3,67.51,66.91,67.5,14352.0
2023-10-23 13:00:00,67.44,68.49,67.44,68.34,169225.0,67.44,68.49,67.44,68.34,169225.0
2023-10-23 13:30:00,68.28,68.73,67.65,67.66,36903.0,68.28,68.73,67.65,67.66,36903.0
2023-10-23 14:00:00,67.62,68.28,67.25,68.25,100435.0,67.62,68.28,67.25,68.25,100435.0
2023-10-23 14:30:00,68.24,68.41,68.15,68.26,19388.0,68.24,68.41,68.15,68.26,19388.0
2023-10-23 15:00:00,68.28,68.38,67.81,67.94,82581.0,68.28,68.38,67.81,67.94,82581.0
2023-10-23 15:30:00,67.98,68.26,67.53,67.55,169657.0,67.98,68.26,67.53,67.55,169657.0
2023-10-24 09:30:00,67.59,68.9,67.46,68.75,34450.0,67.59,68.9,67.46,68.75,34450.0
2023-10-24 10:00:00,68.93,68.93,68.51,68.75,60748.0,68.93,68.93,68.51,68.75,60748.0
2023-10-24 10:30:00,68.8,69.65,68.8,69.41,51790.0,68.8,69.65,68.8,69.41,51790.0
2023-10-24 11:00:00,69.5,69.85,69.21,69.38,17648.0,69.5,69.85,69.21,69.38,17648.0
2023-10-24 11:30:00,69.27,69.48,69.05,69.46,16570.0,69.27,69.48,69.05,69.46,16570.0
2023-10-24 12:00:00,69.48,69.48,68.49,68.7,21036.0,69.48,69.48,68.49,68.7,21036.0
2023-10-24 12:30:00,68.72,68.87,68.27,68.64,15199.0,68.72,68.87,68.27,68.64,15199.0
2023-10-24 13:00:00,68.64,68.71,68.5,68.6,7572.0,68.64,68.71,68.5,68.6,7572.0
2023-10-24 13:30:00,68.59,68.66,68.23,68.39,22510.0,68.59,68.66,68.23,68.39,22510.0
2023-10-24 14:00:00,68.4,68.44,67.95,68.03,19173.0,68.4,68.44,67.95,68.03,19173.0
2023-10-24 14:30:00,68.05,68.39,68.04,68.37,15881.0,68.05,68.39,68.04,68.37,15881.0
2023-10-24 15:00:00,68.34,68.7,68.26,68.62,30598.0,68.34,68.7,68.26,68.62,30598.0
2023-10-24 15:30:00,68.57,68.67,67.98,68.06,96270.0,68.57,68.67,67.98,68.06,96270.0
2023-10-25 09:30:00,67.41,67.48,66.57,67.48,9720.0,67.41,67.48,66.57,67.48,9720.0
2023-10-25 10:00:00,67.23,67.36,66.5,66.69,18805.0,67.23,67.36,66.5,66.69,18805.0
2023-10-25 10:30:00,66.7,66.84,66.48,66.74,31103.0,66.7,66.84,66.48,66.74,31103.0
2023-10-25 11:00:00,66.73,66.78,66.2,66.46,16174.0,66.73,66.78,66.2,66.46,16174.0
2023-10-25 11:30:00,66.46,66.46,66.09,66.09,10189.0,66.46,66.46,66.09,66.09,10189.0
2023-10-25 12:00:00,66.07,66.07,65.46,65.71,17194.0,66.07,66.07,65.46,65.71,17194.0
2023-10-25 12:30:00,65.72,65.75,65.09,65.09,17356.0,65.72,65.75,65.09,65.09,17356.0
2023-10-25 13:00:00,65.08,65.26,64.88,64.95,40457.0,65.08,65.26,64.88,64.95,40457.0
2023-10-25 13:30:00,64.91,64.98,64.64,64.75,35727.0,64.91,64.98,64.64,64.75,35727.0
2023-10-25 14:00:00,64.8,65.46,64.75,65.28,31245.0,64.8,65.46,64.75,65.28,31245.0
2023-10-25 14:30:00,65.29,65.58,65.23,65.55,6396.0,65.29,65.58,65.23,65.55,6396.0
2023-10-25 15:00:00,65.58,65.94,65.51,65.63,25523.0,65.58,65.94,65.51,65.63,25523.0
2023-10-25 15:30:00,65.63,65.69,65.03,65.32,62314.0,65.63,65.69,65.03,65.32,62314.0
2023-10-26 09:30:00,65.0,65.32,65.0,65.04,11403.0,65.0,65.32,65.0,65.04,11403.0
2023-10-26 10:00:00,65.17,65.17,64.26,64.59,22205.0,65.17,65.17,64.26,64.59,22205.0
2023-10-26 10:30:00,64.48,65.05,64.33,65.05,15951.0,64.48,65.05,64.33,65.05,15951.0
2023-10-26 11:00:00,65.11,65.11,64.84,64.92,13169.0,65.11,65.11,64.84,64.92,13169.0
2023-10-26 11:30:00,64.89,64.95,64.79,64.86,19448.0,64.89,64.95,64.79,64.86,19448.0
2023-10-26 12:00:00,64.81,64.81,64.44,64.52,12671.0,64.81,64.81,64.44,64.52,12671.0
2023-10-26 12:30:00,64.49,64.52,64.09,64.17,15975.0,64.49,64.52,64.09,64.17,15975.0
2023-10-26 13:00:00,64.13,64.45,64.1,64.15,9348.0,64.13,64.45,64.1,64.15,9348.0
2023-10-26 13:30:00,64.13,64.25,63.81,64.24,35564.0,64.13,64.25,63.81,64.24,35564.0
2023-10-26 14:00:00,64.26,64.7,64.22,64.52,30251.0,64.26,64.7,64.22,64.52,30251.0
2023-10-26 14:30:00,64.52,64.99,64.52,64.97,28753.0,64.52,64.99,64.52,64.97,28753.0
2023-10-26 15:00:00,64.96,65.15,64.7,64.82,31074.0,64.96,65.15,64.7,64.82,31074.0
2023-10-26 15:30:00,64.8,64.84,64.44,64.59,86541.0,64.8,64.84,64.44,64.59,86541.0
2023-10-27 09:30:00,64.52,65.45,63.8,63.8,7914.0,64.52,65.45,63.8,63.8,7914.0
2023-10-27 10:00:00,63.86,64.38,63.65,64.26,14357.0,63.86,64.38,63.65,64.26,14357.0
2023-10-27 10:30:00,64.2,64.99,64.2,64.98,11116.0,64.2,64.99,64.2,64.98,11116.0
2023-10-27 11:00:00,64.89,65.64,64.89,65.62,25898.0,64.89,65.64,64.89,65.62,25898.0
2023-10-27 11:30:00,65.6,66.0,65.37,66.0,22783.0,65.6,66.0,65.37,66.0,22783.0
2023-10-27 12:00:00,66.01,66.01,65.51,65.65,24830.0,66.01,66.01,65.51,65.65,24830.0
2023-10-27 12:30:00,65.63,65.63,65.05,65.05,35369.0,65.63,65.63,65.05,65.05,35369.0
2023-10-27 13:00:00,64.93,65.03,64.67,64.73,15445.0,64.93,65.03,64.67,64.73,15445.0
2023-10-27 13:30:00,64.73,64.83,64.56,64.61,9071.0,64.73,64.83,64.56,64.61,9071.0
2023-10-27 14:00:00,64.64,64.98,64.5,64.74,61884.0,64.64,64.98,64.5,64.74,61884.0
2023-10-27 14:30:00,64.73,64.94,64.4,64.44,42847.0,64.73,64.94,64.4,64.44,42847.0
2023-10-27 15:00:00,64.42,64.71,64.24,64.69,63626.0,64.42,64.71,64.24,64.69,63626.0
2023-10-27 15:30:00,64.64,64.65,64.29,64.36,101819.0,64.64,64.65,64.29,64.36,101819.0
2023-10-30 09:30:00,64.79,65.08,64.52,64.7,24364.0,64.79,65.08,64.52,64.7,24364.0
2023-10-30 10:00:00,64.58,65.08,64.32,64.94,112537.0,64.58,65.08,64.32,64.94,112537.0
2023-10-30 10:30:00,64.95,65.03,64.8,65.02,9987.0,64.95,65.03,64.8,65.02,9987.0
2023-10-30 11:00:00,65.03,65.22,65.02,65.17,8067.0,65.03,65.22,65.02,65.17,8067.0
2023-10-30 11:30:00,65.19,65.3,65.05,65.06,15653.0,65.19,65.3,65.05,65.06,15653.0
2023-10-30 12:00:00,65.08,65.08,64.89,65.02,20785.0,65.08,65.08,64.89,65.02,20785.0
2023-10-30 12:30:00,64.98,65.15,64.67,64.8,8311.0,64.98,65.15,64.67,64.8,8311.0
2023-10-30 13:00:00,64.75,65.03,64.64,64.95,84750.0,64.75,65.03,64.64,64.95,84750.0
2023-10-30 13:30:00,64.97,65.22,64.85,65.04,37286.0,64.97,65.22,64.85,65.04,37286.0
2023-10-30 14:00:00,64.98,65.05,64.89,64.98,9877.0,64.98,65.05,64.89,64.98,9877.0
2023-10-30 14:30:00,64.99,65.08,64.94,64.94,12138.0,64.99,65.08,64.94,64.94,12138.0
2023-10-30 15:00:00,64.95,65.1,64.93,65.06,14079.0,64.95,65.1,64.93,65.06,14079.0
2023-10-30 15:30:00,65.07,65.49,65.05,65.33,59210.0,65.07,65.49,65.05,65.33,59210.0
2023-10-31 09:30:00,65.52,66.32,64.61,65.0,21968.0,65.52,66.32,64.61,65.0,21968.0
2023-10-31 10:00:00,64.85,65.18,64.68,64.72,58137.0,64.85,65.18,64.68,64.72,58137.0
2023-10-31 10:30:00,64.74,64.82,64.42,64.54,33743.0,64.74,64.82,64.42,64.54,33743.0
2023-10-31 11:00:00,64.48,64.92,64.47,64.68,30413.0,64.48,64.92,64.47,64.68,30413.0
2023-10-31 11:30:00,64.65,65.0,64.65,64.78,40550.0,64.65,65.0,64.65,64.78,40550.0
2023-10-31 12:00:00,64.83,65.17,64.79,65.01,21308.0,64.83,65.17,64.79,65.01,21308.0
2023-10-31 12:30:00,65.04,65.18,64.78,64.97,26056.0,65.04,65.18,64.78,64.97,26056.0
2023-10-31 13:00:00,64.99,65.32,64.6,64.81,41071.0,64.99,65.32,64.6,64.81,41071.0
2023-10-31 13:30:00,64.81,64.81,64.45,64.62,57907.0,64.81,64.81,64.45,64.62,57907.0
2023-10-31 14:00:00,64.62,64.92,64.61,64.69,30460.0,64.62,64.92,64.61,64.69,30460.0
2023-10-31 14:30:00,64.73,65.05,64.73,64.95,54448.0,64.73,65.05,64.73,64.95,54448.0
2023-10-31 15:00:00,64.95,65.12,64.59,64.64,38055.0,64.95,65.12,64.59,64.64,38055.0
2023-10-31 15:30:00,64.67,64.95,64.52,64.67,117318.0,64.67,64.95,64.52,64.67,117318.0
2023-11-01 09:30:00,64.69,65.89,64.21,65.37,35800.0,64.69,65.89,64.21,65.37,35800.0
2023-11-01 10:00:00,65.45,65.58,64.77,65.46,37276.0,65.45,65.58,64.77,65.46,37276.0
2023-11-01 10:30:00,65.65,65.94,65.47,65.71,31324.0,65.65,65.94,65.47,65.71,31324.0
2023-11-01 11:00:00,65.73,66.0,65.33,65.34,32081.0,65.73,66.0,65.33,65.34,32081.0
2023-11-01 11:30:00,65.4,65.4,64.83,64.88,13916.0,65.4,65.4,64.83,64.88,13916.0
2023-11-01 12:00:00,64.88,65.09,64.69,64.75,25240.0,64.88,65.09,64.69,64.75,25240.0
2023-11-01 12:30:00,64.78,64.95,64.74,64.83,11361.0,64.78,64.95,64.74,64.83,11361.0
2023-11-01 13:00:00,64.8,64.89,64.67,64.81,7799.0,64.8,64.89,64.67,64.81,7799.0
2023-11-01 13:30:00,64.8,64.8,64.4,64.61,18448.0,64.8,64.8,64.4,64.61,18448.0
2023-11-01 14:00:00,64.64,64.67,64.4,64.48,21922.0,64.64,64.67,64.4,64.48,21922.0
2023-11-01 14:30:00,64.48,64.99,64.41,64.97,28588.0,64.48,64.99,64.41,64.97,28588.0
2023-11-01 15:00:00,64.97,65.24,64.95,65.12,32440.0,64.97,65.24,64.95,65.12,32440.0
2023-11-01 15:30:00,65.13,65.24,64.91,64.91,109006.0,65.13,65.24,64.91,64.91,109006.0
2023-11-02 09:30:00,65.59,66.37,65.4,65.88,36571.0,65.59,66.37,65.4,65.88,36571.0
2023-11-02 10:00:00,66.03,66.13,65.45,65.78,20475.0,66.03,66.13,65.45,65.78,20475.0
2023-11-02 10:30:00,65.78,65.94,65.67,65.68,12022.0,65.78,65.94,65.67,65.68,12022.0
2023-11-02 11:00:00,65.72,66.0,65.47,65.8,38535.0,65.72,66.0,65.47,65.8,38535.0
2023-11-02 11:30:00,65.73,66.0,65.54,65.78,11561.0,65.73,66.0,65.54,65.78,11561.0
2023-11-02 12:00:00,65.8,66.0,65.72,65.94,39167.0,65.8,66.0,65.72,65.94,39167.0
2023-11-02 12:30:00,65.9,66.08,65.79,65.9,17273.0,65.9,66.08,65.79,65.9,17273.0
2023-11-02 13:00:00,65.87,66.2,65.75,65.81,16517.0,65.87,66.2,65.75,65.81,16517.0
2023-11-02 13:30:00,65.82,65.93,65.74,65.89,25215.0,65.82,65.93,65.74,65.89,25215.0
2023-11-02 14:00:00,65.92,65.96,65.68,65.84,24685.0,65.92,65.96,65.68,65.84,24685.0
2023-11-02 14:30:00,65.8,65.9,65.58,65.59,25452.0,65.8,65.9,65.58,65.59,25452.0
2023-11-02 15:00:00,65.6,66.02,65.53,65.59,63835.0,65.6,66.02,65.53,65.59,63835.0
2023-11-02 15:30:00,65.58,65.96,65.57,65.64,137313.0,65.58,65.96,65.57,65.64,137313.0
2023-11-03 09:30:00,63.72,66.11,63.18,66.02,54753.0,63.72,66.11,63.18,66.02,54753.0
2023-11-03 10:00:00,66.23,66.47,64.61,64.89,45541.0,66.23,66.47,64.61,64.89,45541.0
2023-11-03 10:30:00,64.92,65.39,64.72,65.07,104637.0,64.92,65.39,64.72,65.07,104637.0
2023-11-03 11:00:00,65.09,65.13,63.43,63.74,73678.0,65.09,65.13,63.43,63.74,73678.0
2023-11-03 11:30:00,63.74,64.7,63.5,64.67,72182.0,63.74,64.7,63.5,64.67,72182.0
2023-11-03 12:00:00,64.67,65.35,64.67,65.13,30854.0,64.67,65.35,64.67,65.13,30854.0
2023-11-03 12:30:00,65.18,65.31,64.85,65.3,17573.0,65.18,65.31,64.85,65.3,17573.0
2023-11-03 13:00:00,65.32,65.76,65.24,65.56,23369.0,65.32,65.76,65.24,65.56,23369.0
2023-11-03 13:30:00,65.56,65.78,65.34,65.56,39414.0,65.56,65.78,65.34,65.56,39414.0
2023-11-03 14:00:00,65.56,65.78,65.37,65.63,39673.0,65.56,65.78,65.37,65.63,39673.0
2023-11-03 14:30:00,65.64,65.96,65.53,65.96,34072.0,65.64,65.96,65.53,65.96,34072.0
2023-11-03 15:00:00,66.05,66.09,65.61,65.62,34784.0,66.05,66.09,65.61,65.62,34784.0
2023-11-03 15:30:00,65.59,65.77,65.08,65.23,139062.0,65.59,65.77,65.08,65.23,139062.0
2023-11-06 09:30:00,65.09,65.09,63.0,63.12,30324.0,65.09,65.09,63.0,63.12,30324.0
2023-11-06 10:00:00,63.21,64.41,63.06,64.27,48772.0,63.21,64.41,63.06,64.27,48772.0
2023-11-06 10:30:00,64.18,64.91,64.13,64.8,27303.0,64.18,64.91,64.13,64.8,27303.0
2023-11-06 11:00:00,64.84,64.85,64.31,64.31,25636.0,64.84,64.85,64.31,64.31,25636.0
2023-11-06 11:30:00,64.3,64.42,63.7,63.77,28501.0,64.3,64.42,63.7,63.77,28501.0
2023-11-06 12:00:00,63.76,64.11,63.61,63.8,23791.0,63.76,64.11,63.61,63.8,23791.0
2023-11-06 12:30:00,63.79,64.29,63.73,64.08,38392.0,63.79,64.29,63.73,64.08,38392.0
2023-11-06 13:00:00,64.09,64.24,63.96,64.22,21211.0,64.09,64.24,63.96,64.22,21211.0
2023-11-06 13:30:00,64.27,65.2,64.22,64.87,47928.0,64.27,65.2,64.22,64.87,47928.0
2023-11-06 14:00:00,64.83,64.83,64.42,64.58,29259.0,64.83,64.83,64.42,64.58,29259.0
2023-11-06 14:30:00,64.57,65.08,64.55,64.98,36948.0,64.57,65.08,64.55,64.98,36948.0
2023-11-06 15:00:00,64.98,65.56,64.97,65.45,42481.0,64.98,65.56,64.97,65.45,42481.0
2023-11-06 15:30:00,65.45,65.48,64.81,64.98,97657.0,65.45,65.48,64.81,64.98,97657.0
2023-11-07 09:30:00,64.81,65.91,63.94,64.97,9241.0,64.81,65.91,63.94,64.97,9241.0
2023-11-07 10:00:00,64.85,65.15,64.24,65.15,14122.0,64.85,65.15,64.24,65.15,14122.0
2023-11-07 10:30:00,65.11,65.23,64.68,64.69,15700.0,65.11,65.23,64.68,64.69,15700.0
2023-11-07 11:00:00,64.63,64.9,64.54,64.62,7441.0,64.63,64.9,64.54,64.62,7441.0
2023-11-07 11:30:00,64.55,64.82,64.51,64.77,6627.0,64.55,64.82,64.51,64.77,6627.0
2023-11-07 12:00:00,64.67,64.7,64.41,64.47,5797.0,64.67,64.7,64.41,64.47,5797.0
2023-11-07 12:30:00,64.48,64.59,64.33,64.34,7964.0,64.48,64.59,64.33,64.34,7964.0
2023-11-07 13:00:00,64.28,64.53,64.25,64.45,4296.0,64.28,64.53,64.25,64.45,4296.0
2023-11-07 13:30:00,64.52,64.71,64.44,64.71,7402.0,64.52,64.71,64.44,64.71,7402.0
2023-11-07 14:00:00,64.7,64.91,64.6,64.83,5904.0,64.7,64.91,64.6,64.83,5904.0
2023-11-07 14:30:00,64.78,64.88,64.62,64.62,10922.0,64.78,64.88,64.62,64.62,10922.0
2023-11-07 15:00:00,64.6,64.68,64.57,64.58,7874.0,64.6,64.68,64.57,64.58,7874.0
2023-11-07 15:30:00,64.58,64.75,64.17,64.19,55689.0,64.58,64.75,64.17,64.19,55689.0
2023-11-08 09:30:00,64.11,65.14,64.06,64.73,81313.0,64.11,65.14,64.06,64.73,81313.0
2023-11-08 10:00:00,64.76,65.22,64.73,65.09,24569.0,64.76,65.22,64.73,65.09,24569.0
2023-11-08 10:30:00,65.17,65.27,64.45,64.5,16179.0,65.17,65.27,64.45,64.5,16179.0
2023-11-08 11:00:00,64.54,64.7,64.3,64.37,27962.0,64.54,64.7,64.3,64.37,27962.0
2023-11-08 11:30:00,64.43,64.83,64.23,64.83,27919.0,64.43,64.83,64.23,64.83,27919.0
2023-11-08 12:00:00,64.8,64.86,64.48,64.52,11498.0,64.8,64.86,64.48,64.52,11498.0
2023-11-08 12:30:00,64.55,65.06,64.49,64.93,14176.0,64.55,65.06,64.49,64.93,14176.0
2023-11-08 13:00:00,64.94,65.12,64.79,65.06,13377.0,64.94,65.12,64.79,65.06,13377.0
2023-11-08 13:30:00,65.06,65.81,65.06,65.54,34716.0,65.06,65.81,65.06,65.54,34716.0
2023-11-08 14:00:00,65.53,65.58,65.0,65.06,19991.0,65.53,65.58,65.0,65.06,19991.0
2023-11-08 14:30:00,65.05,65.47,65.0,65.25,26251.0,65.05,65.47,65.0,65.25,26251.0
2023-11-08 15:00:00,65.28,65.44,65.23,65.4,24052.0,65.28,65.44,65.23,65.4,24052.0
2023-11-08 15:30:00,65.38,66.06,65.36,66.0,142396.0,65.38,66.06,65.36,66.0,142396.0
2023-11-09 09:30:00,66.33,68.73,66.33,67.07,79103.0,66.33,68.73,66.33,67.07,79103.0
2023-11-09 10:00:00,67.17,67.2,65.11,65.16,29137.0,67.17,67.2,65.11,65.16,29137.0
2023-11-09 10:30:00,65.04,65.46,64.64,64.9,51912.0,65.04,65.46,64.64,64.9,51912.0
2023-11-09 11:00:00,64.92,65.86,64.82,65.86,33980.0,64.92,65.86,64.82,65.86,33980.0
2023-11-09 11:30:00,65.81,65.91,65.51,65.59,21270.0,65.81,65.91,65.51,65.59,21270.0
2023-11-09 12:00:00,65.5,65.58,65.3,65.42,18583.0,65.5,65.58,65.3,65.42,18583.0
2023-11-09 12:30:00,65.42,65.64,65.37,65.52,20982.0,65.42,65.64,65.37,65.52,20982.0
2023-11-09 13:00:00,65.52,65.56,65.34,65.36,70920.0,65.52,65.56,65.34,65.36,70920.0
2023-11-09 13:30:00,65.36,65.57,65.35,65.39,23613.0,65.36,65.57,65.35,65.39,23613.0
2023-11-09 14:00:00,65.38,65.5,65.15,65.45,22136.0,65.38,65.5,65.15,65.45,22136.0
2023-11-09 14:30:00,65.48,65.51,65.32,65.5,41677.0,65.48,65.51,65.32,65.5,41677.0
2023-11-09 15:00:00,65.49,65.9,65.44,65.74,23686.0,65.49,65.9,65.44,65.74,23686.0
2023-11-09 15:30:00,65.75,65.84,65.43,65.83,146145.0,65.75,65.84,65.43,65.83,146145.0
2023-11-10 09:30:00,65.44,66.64,65.37,66.64,26980.0,65.44,66.64,65.37,66.64,26980.0
2023-11-10 10:00:00,66.3,66.35,65.77,65.91,18962.0,66.3,66.35,65.77,65.91,18962.0
2023-11-10 10:30:00,65.92,66.79,65.87,66.67,23100.0,65.92,66.79,65.87,66.67,23100.0
2023-11-10 11:00:00,66.66,67.27,66.5,67.15,53130.0,66.66,67.27,66.5,67.15,53130.0
2023-11-10 11:30:00,67.21,67.77,66.97,67.77,27489.0,67.21,67.77,66.97,67.77,27489.0
2023-11-10 12:00:00,67.74,67.81,67.33,67.36,26268.0,67.74,67.81,67.33,67.36,26268.0
2023-11-10 12:30:00,67.45,67.69,67.26,67.59,23994.0,67.45,67.69,67.26,67.59,23994.0
2023-11-10 13:00:00,67.57,67.6,67.34,67.44,15686.0,67.57,67.6,67.34,67.44,15686.0
2023-11-10 13:30:00,67.38,67.66,67.18,67.65,26465.0,67.38,67.66,67.18,67.65,26465.0
2023-11-10 14:00:00,67.6,67.99,67.59,67.92,26003.0,67.6,67.99,67.59,67.92,26003.0
2023-11-10 14:30:00,67.87,67.92,67.76,67.77,16598.0,67.87,67.92,67.76,67.77,16598.0
2023-11-10 15:00:00,67.76,67.99,67.66,67.97,30546.0,67.76,67.99,67.66,67.97,30546.0
2023-11-10 15:30:00,67.98,68.31,67.81,67.88,260667.0,67.98,68.31,67.81,67.88,260667.0
2023-11-13 09:30:00,67.74,67.83,66.38,66.44,67766.0,67.74,67.83,66.38,66.44,67766.0
2023-11-13 10:00:00,66.48,66.58,65.82,66.53,77217.0,66.48,66.58,65.82,66.53,77217.0
2023-11-13 10:30:00,66.54,66.83,66.33,66.46,28654.0,66.54,66.83,66.33,66.46,28654.0
2023-11-13 11:00:00,66.59,66.6,65.83,65.92,23919.0,66.59,66.6,65.83,65.92,23919.0
2023-11-13 11:30:00,65.98,66.24,65.66,65.78,32979.0,65.98,66.24,65.66,65.78,32979.0
2023-11-13 12:00:00,65.72,66.25,65.69,66.14,35048.0,65.72,66.25,65.69,66.14,35048.0
2023-11-13 12:30:00,66.09,66.21,66.05,66.1,15144.0,66.09,66.21,66.05,66.1,15144.0
2023-11-13 13:00:00,66.1,66.39,66.06,66.35,20165.0,66.1,66.39,66.06,66.35,20165.0
2023-11-13 13:30:00,66.37,66.87,66.36,66.64,28373.0,66.37,66.87,66.36,66.64,28373.0
2023-11-13 14:00:00,66.69,66.77,66.57,66.65,29084.0,66.69,66.77,66.57,66.65,29084.0
2023-11-13 14:30:00,66.65,66.79,66.55,66.75,41640.0,66.65,66.79,66.55,66.75,41640.0
2023-11-13 15:00:00,66.75,66.77,66.72,66.72,29367.0,66.75,66.77,66.72,66.72,29367.0
2023-11-13 15:30:00,66.73,66.74,66.15,66.26,169583.0,66.73,66.74,66.15,66.26,169583.0
2023-11-14 09:30:00,67.62,68.26,67.26,67.67,25012.0,67.62,68.26,67.26,67.67,25012.0
2023-11-14 10:00:00,67.63,67.78,66.97,67.01,29620.0,67.63,67.78,66.97,67.01,29620.0
2023-11-14 10:30:00,67.01,67.03,66.77,66.78,20239.0,67.01,67.03,66.77,66.78,20239.0
2023-11-14 11:00:00,66.77,66.96,66.7,66.85,12500.0,66.77,66.96,66.7,66.85,12500.0
2023-11-14 11:30:00,66.93,66.94,66.61,66.61,21814.0,66.93,66.94,66.61,66.61,21814.0
2023-11-14 12:00:00,66.72,66.78,66.19,66.23,17144.0,66.72,66.78,66.19,66.23,17144.0
2023-11-14 12:30:00,66.25,66.71,66.25,66.71,13350.0,66.25,66.71,66.25,66.71,13350.0
2023-11-14 13:00:00,66.71,66.71,66.47,66.57,21566.0,66.71,66.71,66.47,66.57,21566.0
2023-11-14 13:30:00,66.59,66.72,66.5,66.55,14258.0,66.59,66.72,66.5,66.55,14258.0
2023-11-14 14:00:00,66.6,66.64,66.0,66.11,37129.0,66.6,66.64,66.0,66.11,37129.0
2023-11-14 14:30:00,66.11,66.35,66.08,66.34,25104.0,66.11,66.35,66.08,66.34,25104.0
2023-11-14 15:00:00,66.34,66.45,66.19,66.41,21331.0,66.34,66.45,66.19,66.41,21331.0
2023-11-14 15:30:00,66.41,66.44,66.0,66.16,59182.0,66.41,66.44,66.0,66.16,59182.0
2023-11-15 09:30:00,66.36,67.11,66.02,66.02,12024.0,66.36,67.11,66.02,66.02,12024.0
2023-11-15 10:00:00,65.96,66.04,65.75,65.8,19253.0,65.96,66.04,65.75,65.8,19253.0
2023-11-15 10:30:00,65.81,65.84,65.41,65.53,22948.0,65.81,65.84,65.41,65.53,22948.0
2023-11-15 11:00:00,65.6,65.77,65.24,65.25,59106.0,65.6,65.77,65.24,65.25,59106.0
2023-11-15 11:30:00,65.26,65.26,64.68,64.73,39203.0,65.26,65.26,64.68,64.73,39203.0
2023-11-15 12:00:00,64.8,65.03,64.78,64.88,28172.0,64.8,65.03,64.78,64.88,28172.0
2023-11-15 12:30:00,64.9,65.13,64.86,64.98,35601.0,64.9,65.13,64.86,64.98,35601.0
2023-11-15 13:00:00,65.0,65.0,64.53,64.61,42981.0,65.0,65.0,64.53,64.61,42981.0
2023-11-15 13:30:00,64.63,65.02,64.62,64.77,37169.0,64.63,65.02,64.62,64.77,37169.0
2023-11-15 14:00:00,64.78,65.0,64.6,64.8,31298.0,64.78,65.0,64.6,64.8,31298.0
2023-11-15 14:30:00,64.83,64.83,64.45,64.53,45846.0,64.83,64.83,64.45,64.53,45846.0
2023-11-15 15:00:00,64.55,64.95,64.53,64.83,37932.0,64.55,64.95,64.53,64.83,37932.0
2023-11-15 15:30:00,64.85,64.88,64.44,64.54,247059.0,64.85,64.88,64.44,64.54,247059.0
2023-11-16 09:30:00,65.05,65.2,63.83,63.86,14009.0,65.05,65.2,63.83,63.86,14009.0
2023-11-16 10:00:00,63.83,64.37,63.81,64.08,45078.0,63.83,64.37,63.81,64.08,45078.0
2023-11-16 10:30:00,64.12,64.27,63.86,63.89,23077.0,64.12,64.27,63.86,63.89,23077.0
2023-11-16 11:00:00,63.86,64.05,63.66,63.73,26670.0,63.86,64.05,63.66,63.73,26670.0
2023-11-16 11:30:00,63.73,63.89,63.51,63.62,16597.0,63.73,63.89,63.51,63.62,16597.0
2023-11-16 12:00:00,63.62,63.85,63.54,63.8,27486.0,63.62,63.85,63.54,63.8,27486.0
2023-11-16 12:30:00,63.77,64.03,63.66,64.02,32280.0,63.77,64.03,63.66,64.02,32280.0
2023-11-16 13:00:00,64.03,64.2,63.89,63.99,23383.0,64.03,64.2,63.89,63.99,23383.0
2023-11-16 13:30:00,63.96,64.1,63.82,63.86,27891.0,63.96,64.1,63.82,63.86,27891.0
2023-11-16 14:00:00,63.9,63.94,63.61,63.78,28559.0,63.9,63.94,63.61,63.78,28559.0
2023-11-16 14:30:00,63.78,64.2,63.75,64.17,29203.0,63.78,64.2,63.75,64.17,29203.0
2023-11-16 15:00:00,64.2,64.2,63.79,63.79,26726.0,64.2,64.2,63.79,63.79,26726.0
2023-11-16 15:30:00,63.83,63.95,63.39,63.43,172983.0,63.83,63.95,63.39,63.43,172983.0
2023-11-17 09:30:00,63.85,64.04,61.78,62.06,113593.0,63.85,64.04,61.78,62.06,113593.0
2023-11-17 10:00:00,62.0,62.81,61.64,61.82,55138.0,62.0,62.81,61.64,61.82,55138.0
2023-11-17 10:30:00,61.84,62.73,61.78,62.66,51938.0,61.84,62.73,61.78,62.66,51938.0
2023-11-17 11:00:00,62.83,63.2,62.58,62.68,83453.0,62.83,63.2,62.58,62.68,83453.0
2023-11-17 11:30:00,62.72,62.88,62.63,62.71,58747.0,62.72,62.88,62.63,62.71,58747.0
2023-11-17 12:00:00,62.75,62.8,62.63,62.7,29627.0,62.75,62.8,62.63,62.7,29627.0
2023-11-17 12:30:00,62.71,63.15,62.67,63.01,53747.0,62.71,63.15,62.67,63.01,53747.0
2023-11-17 13:00:00,63.0,63.06,62.82,62.95,51143.0,63.0,63.06,62.82,62.95,51143.0
2023-11-17 13:30:00,62.95,63.03,62.88,62.99,22781.0,62.95,63.03,62.88,62.99,22781.0
2023-11-17 14:00:00,62.99,63.03,62.9,62.98,26599.0,62.99,63.03,62.9,62.98,26599.0
2023-11-17 14:30:00,62.96,63.01,62.81,62.98,41068.0,62.96,63.01,62.81,62.98,41068.0
2023-11-17 15:00:00,62.95,63.1,62.79,63.07,37725.0,62.95,63.1,62.79,63.07,37725.0
2023-11-17 15:30:00,63.09,64.0,62.93,63.87,157063.0,63.09,64.0,62.93,63.87,157063.0
2023-11-20 09:30:00,64.16,65.49,64.16,65.49,79307.0,64.16,65.49,64.16,65.49,79307.0
2023-11-20 10:00:00,65.48,66.22,65.26,65.4,70783.0,65.48,66.22,65.26,65.4,70783.0
2023-11-20 10:30:00,65.44,66.07,65.36,66.06,28540.0,65.44,66.07,65.36,66.06,28540.0
2023-11-20 11:00:00,66.03,66.16,65.38,65.38,59810.0,66.03,66.16,65.38,65.38,59810.0
2023-11-20 11:30:00,65.41,65.69,65.13,65.4,18646.0,65.41,65.69,65.13,65.4,18646.0
2023-11-20 12:00:00,65.37,66.53,65.19,66.07,85205.0,65.37,66.53,65.19,66.07,85205.0
2023-11-20 12:30:00,66.11,67.0,66.04,66.45,39817.0,66.11,67.0,66.04,66.45,39817.0
2023-11-20 13:00:00,66.54,66.71,66.27,66.32,22955.0,66.54,66.71,66.27,66.32,22955.0
2023-11-20 13:30:00,66.32,66.55,65.9,65.93,24273.0,66.32,66.55,65.9,65.93,24273.0
2023-11-20 14:00:00,65.93,66.17,65.51,65.63,22696.0,65.93,66.17,65.51,65.63,22696.0
2023-11-20 14:30:00,65.53,65.6,65.22,65.23,32727.0,65.53,65.6,65.22,65.23,32727.0
2023-11-20 15:00:00,65.26,65.75,65.19,65.59,59318.0,65.26,65.75,65.19,65.59,59318.0
2023-11-20 15:30:00,65.56,65.71,65.18,65.37,207695.0,65.56,65.71,65.18,65.37,207695.0
2023-11-21 09:30:00,65.3,66.09,64.23,64.23,9661.0,65.3,66.09,64.23,64.23,9661.0
2023-11-21 10:00:00,64.29,64.54,63.96,64.06,20285.0,64.29,64.54,63.96,64.06,20285.0
2023-11-21 10:30:00,64.03,64.49,63.93,64.25,18605.0,64.03,64.49,63.93,64.25,18605.0
2023-11-21 11:00:00,64.25,64.37,63.89,64.17,21815.0,64.25,64.37,63.89,64.17,21815.0
2023-11-21 11:30:00,64.11,64.71,64.11,64.51,27078.0,64.11,64.71,64.11,64.51,27078.0
2023-11-21 12:00:00,64.49,64.61,64.45,64.56,10151.0,64.49,64.61,64.45,64.56,10151.0
2023-11-21 12:30:00,64.6,65.1,64.6,65.0,150289.0,64.6,65.1,64.6,65.0,150289.0
2023-11-21 13:00:00,64.98,65.02,64.72,64.88,17978.0,64.98,65.02,64.72,64.88,17978.0
2023-11-21 13:30:00,64.88,65.2,64.82,64.85,117910.0,64.88,65.2,64.82,64.85,117910.0
2023-11-21 14:00:00,64.78,65.34,64.72,64.99,54973.0,64.78,65.34,64.72,64.99,54973.0
2023-11-21 14:30:00,64.98,65.02,64.74,64.84,40732.0,64.98,65.02,64.74,64.84,40732.0
2023-11-21 15:00:00,64.87,65.03,64.53,64.6,59300.0,64.87,65.03,64.53,64.6,59300.0
2023-11-21 15:30:00,64.63,64.63,64.16,64.47,117112.0,64.63,64.63,64.16,64.47,117112.0
2023-11-22 09:30:00,65.07,65.17,64.52,65.0,93270.0,65.07,65.17,64.52,65.0,93270.0
2023-11-22 10:00:00,65.0,65.02,64.3,64.5,30290.0,65.0,65.02,64.3,64.5,30290.0
2023-11-22 10:30:00,64.5,64.94,64.34,64.51,27370.0,64.5,64.94,64.34,64.51,27370.0
2023-11-22 11:00:00,64.45,64.61,64.35,64.55,19727.0,64.45,64.61,64.35,64.55,19727.0
2023-11-22 11:30:00,64.55,65.06,64.55,64.93,40517.0,64.55,65.06,64.55,64.93,40517.0
2023-11-22 12:00:00,64.9,65.32,64.84,65.28,21773.0,64.9,65.32,64.84,65.28,21773.0
2023-11-22 12:30:00,65.26,65.33,65.03,65.06,26285.0,65.26,65.33,65.03,65.06,26285.0
2023-11-22 13:00:00,65.06,65.06,64.82,64.92,12285.0,65.06,65.06,64.82,64.92,12285.0
2023-11-22 13:30:00,64.9,65.07,64.88,64.95,30757.0,64.9,65.07,64.88,64.95,30757.0
2023-11-22 14:00:00,64.98,65.15,64.98,65.03,10077.0,64.98,65.15,64.98,65.03,10077.0
2023-11-22 14:30:00,65.09,65.09,64.74,64.85,26514.0,65.09,65.09,64.74,64.85,26514.0
2023-11-22 15:00:00,64.82,64.85,64.54,64.64,12552.0,64.82,64.85,64.54,64.64,12552.0
2023-11-22 15:30:00,64.66,65.34,64.66,65.23,104017.0,64.66,65.34,64.66,65.23,104017.0
2023-11-24 09:30:00,65.0,65.94,65.0,65.6,15128.0,65.0,65.94,65.0,65.6,15128.0
2023-11-24 10:00:00,65.5,65.64,65.35,65.64,9610.0,65.5,65.64,65.35,65.64,9610.0
2023-11-24 10:30:00,65.65,65.9,65.58,65.78,11042.0,65.65,65.9,65.58,65.78,11042.0
2023-11-24 11:00:00,65.77,65.9,65.7,65.77,8099.0,65.77,65.9,65.7,65.77,8099.0
2023-11-24 11:30:00,65.86,65.89,65.67,65.81,30060.0,65.86,65.89,65.67,65.81,30060.0
2023-11-24 12:00:00,65.83,65.87,65.53,65.53,35483.0,65.83,65.87,65.53,65.53,35483.0
2023-11-24 12:30:00,65.56,66.02,65.39,65.91,38215.0,65.56,66.02,65.39,65.91,38215.0
2023-11-27 09:30:00,65.64,65.77,65.3,65.43,17951.0,65.64,65.77,65.3,65.43,17951.0
2023-11-27 10:00:00,65.5,66.3,65.5,66.16,135063.0,65.5,66.3,65.5,66.16,135063.0
2023-11-27 10:30:00,66.12,66.24,66.01,66.17,51513.0,66.12,66.24,66.01,66.17,51513.0
2023-11-27 11:00:00,66.17,66.28,66.09,66.2,37673.0,66.17,66.28,66.09,66.2,37673.0
2023-11-27 11:30:00,66.19,66.44,66.14,66.31,24623.0,66.19,66.44,66.14,66.31,24623.0
2023-11-27 12:00:00,66.28,66.34,66.21,66.29,11427.0,66.28,66.34,66.21,66.29,11427.0
2023-11-27 12:30:00,66.29,66.32,66.1,66.32,16821.0,66.29,66.32,66.1,66.32,16821.0
2023-11-27 13:00:00,66.33,66.34,66.12,66.19,23179.0,66.33,66.34,66.12,66.19,23179.0
2023-11-27 13:30:00,66.17,66.27,66.11,66.15,64046.0,66.17,66.27,66.11,66.15,64046.0
2023-11-27 14:00:00,66.15,66.38,66.11,66.37,22059.0,66.15,66.38,66.11,66.37,22059.0
2023-11-27 14:30:00,66.34,66.37,66.12,66.2,37556.0,66.34,66.37,66.12,66.2,37556.0
2023-11-27 15:00:00,66.2,66.24,66.12,66.17,23778.0,66.2,66.24,66.12,66.17,23778.0
2023-11-27 15:30:00,66.17,66.2,65.62,65.62,126853.0,66.17,66.2,65.62,65.62,126853.0
2023-11-28 09:30:00,65.36,65.75,65.06,65.61,23305.0,65.36,65.75,65.06,65.61,23305.0
2023-11-28 10:00:00,65.67,65.73,65.47,65.54,14591.0,65.67,65.73,65.47,65.54,14591.0
2023-11-28 10:30:00,65.54,65.74,65.51,65.67,10493.0,65.54,65.74,65.51,65.67,10493.0
2023-11-28 11:00:00,65.66,65.66,65.26,65.43,10383.0,65.66,65.66,65.26,65.43,10383.0
2023-11-28 11:30:00,65.33,65.55,65.16,65.32,68144.0,65.33,65.55,65.16,65.32,68144.0
2023-11-28 12:00:00,65.35,65.45,65.25,65.34,17691.0,65.35,65.45,65.25,65.34,17691.0
2023-11-28 12:30:00,65.31,65.45,65.22,65.24,36564.0,65.31,65.45,65.22,65.24,36564.0
2023-11-28 13:00:00,65.28,65.28,65.03,65.27,16523.0,65.28,65.28,65.03,65.27,16523.0
2023-11-28 13:30:00,65.27,65.33,65.14,65.15,14028.0,65.27,65.33,65.14,65.15,14028.0
2023-11-28 14:00:00,65.16,65.25,65.09,65.16,15558.0,65.16,65.25,65.09,65.16,15558.0
2023-11-28 14:30:00,65.15,65.23,65.08,65.12,46012.0,65.15,65.23,65.08,65.12,46012.0
2023-11-28 15:00:00,65.06,65.2,64.94,64.95,75945.0,65.06,65.2,64.94,64.95,75945.0
2023-11-28 15:30:00,64.95,65.05,64.54,64.64,66853.0,64.95,65.05,64.54,64.64,66853.0
2023-11-29 09:30:00,64.83,65.41,63.85,64.31,90776.0,64.83,65.41,63.85,64.31,90776.0
2023-11-29 10:00:00,64.41,64.42,63.5,63.62,63971.0,64.41,64.42,63.5,63.62,63971.0
2023-11-29 10:30:00,63.58,63.7,63.14,63.18,20066.0,63.58,63.7,63.14,63.18,20066.0
2023-11-29 11:00:00,63.16,63.37,62.66,62.74,51520.0,63.16,63.37,62.66,62.74,51520.0
2023-11-29 11:30:00,62.74,62.87,62.62,62.63,20886.0,62.74,62.87,62.62,62.63,20886.0
2023-11-29 12:00:00,62.63,62.81,62.43,62.75,37935.0,62.63,62.81,62.43,62.75,37935.0
2023-11-29 12:30:00,62.8,63.4,62.8,63.4,17079.0,62.8,63.4,62.8,63.4,17079.0
2023-11-29 13:00:00,63.47,63.47,63.19,63.37,8398.0,63.47,63.47,63.19,63.37,8398.0
2023-11-29 13:30:00,63.36,63.49,63.26,63.47,15692.0,63.36,63.49,63.26,63.47,15692.0
2023-11-29 14:00:00,63.51,63.6,63.33,63.42,25702.0,63.51,63.6,63.33,63.42,25702.0
2023-11-29 14:30:00,63.39,63.39,63.17,63.28,13415.0,63.39,63.39,63.17,63.28,13415.0
2023-11-29 15:00:00,63.27,63.59,63.17,63.56,41841.0,63.27,63.59,63.17,63.56,41841.0
2023-11-29 15:30:00,63.56,63.76,63.3,63.35,131907.0,63.56,63.76,63.3,63.35,131907.0
2023-11-30 09:30:00,63.41,63.41,62.62,63.03,124457.0,63.41,63.41,62.62,63.03,124457.0
2023-11-30 10:00:00,62.94,63.03,62.43,62.45,22634.0,62.94,63.03,62.43,62.45,22634.0
2023-11-30 10:30:00,62.39,62.7,62.26,62.7,22328.0,62.39,62.7,62.26,62.7,22328.0
2023-11-30 11:00:00,62.69,64.12,62.65,63.97,67046.0,62.69,64.12,62.65,63.97,67046.0
2023-11-30 11:30:00,63.89,64.12,63.73,64.02,49926.0,63.89,64.12,63.73,64.02,49926.0
2023-11-30 12:00:00,64.02,64.31,63.85,63.97,99400.0,64.02,64.31,63.85,63.97,99400.0
2023-11-30 12:30:00,63.97,63.97,63.08,63.26,73310.0,63.97,63.97,63.08,63.26,73310.0
2023-11-30 13:00:00,63.15,63.38,62.98,62.98,32222.0,63.15,63.38,62.98,62.98,32222.0
2023-11-30 13:30:00,62.98,63.08,62.77,63.02,44450.0,62.98,63.08,62.77,63.02,44450.0
2023-11-30 14:00:00,63.04,63.2,62.95,63.04,48966.0,63.04,63.2,62.95,63.04,48966.0
2023-11-30 14:30:00,63.02,63.44,62.99,63.38,53112.0,63.02,63.44,62.99,63.38,53112.0
2023-11-30 15:00:00,63.4,63.51,63.17,63.49,53856.0,63.4,63.51,63.17,63.49,53856.0
2023-11-30 15:30:00,63.5,63.78,63.35,63.59,196288.0,63.5,63.78,63.35,63.59,196288.0
2023-12-01 09:30:00,63.53,64.54,63.16,63.66,32488.0,63.53,64.54,63.16,63.66,32488.0
2023-12-01 10:00:00,63.77,63.8,63.24,63.25,12049.0,63.77,63.8,63.24,63.25,12049.0
2023-12-01 10:30:00,63.29,63.54,63.06,63.46,22414.0,63.29,63.54,63.06,63.46,22414.0
2023-12-01 11:00:00,63.48,63.89,63.36,63.73,115735.0,63.48,63.89,63.36,63.73,115735.0
2023-12-01 11:30:00,63.68,63.68,63.41,63.55,18781.0,63.68,63.68,63.41,63.55,18781.0
2023-12-01 12:00:00,63.62,64.22,63.59,64.15,20195.0,63.62,64.22,63.59,64.15,20195.0
2023-12-01 12:30:00,64.19,64.59,64.12,64.23,14834.0,64.19,64.59,64.12,64.23,14834.0
2023-12-01 13:00:00,64.17,64.19,63.89,63.89,7761.0,64.17,64.19,63.89,63.89,7761.0
2023-12-01 13:30:00,63.88,64.02,63.82,63.84,9275.0,63.88,64.02,63.82,63.84,9275.0
2023-12-01 14:00:00,63.84,63.86,63.64,63.64,24200.0,63.84,63.86,63.64,63.64,24200.0
2023-12-01 14:30:00,63.58,63.91,63.55,63.65,12656.0,63.58,63.91,63.55,63.65,12656.0
2023-12-01 15:00:00,63.65,64.15,63.53,64.06,51748.0,63.65,64.15,63.53,64.06,51748.0
2023-12-01 15:30:00,64.05,64.08,63.48,63.64,125838.0,64.05,64.08,63.48,63.64,125838.0
2023-12-04 09:30:00,63.92,64.01,62.88,63.34,23598.0,63.92,64.01,62.88,63.34,23598.0
2023-12-04 10:00:00,63.47,63.47,62.66,63.07,24832.0,63.47,63.47,62.66,63.07,24832.0
2023-12-04 10:30:00,63.07,63.34,63.05,63.21,34418.0,63.07,63.34,63.05,63.21,34418.0
2023-12-04 11:00:00,63.2,63.2,62.85,63.06,20897.0,63.2,63.2,62.85,63.06,20897.0
2023-12-04 11:30:00,62.99,63.09,62.83,62.83,20084.0,62.99,63.09,62.83,62.83,20084.0
2023-12-04 12:00:00,62.84,63.31,62.84,63.23,13720.0,62.84,63.31,62.84,63.23,13720.0
2023-12-04 12:30:00,63.29,63.43,63.19,63.25,12832.0,63.29,63.43,63.19,63.25,12832.0
2023-12-04 13:00:00,63.2,63.2,62.93,62.93,11184.0,63.2,63.2,62.93,62.93,11184.0
2023-12-04 13:30:00,62.93,63.01,62.81,62.96,10355.0,62.93,63.01,62.81,62.96,10355.0
2023-12-04 14:00:00,62.96,63.06,62.8,62.9,15604.0,62.96,63.06,62.8,62.9,15604.0
2023-12-04 14:30:00,62.9,62.93,62.64,62.78,15251.0,62.9,62.93,62.64,62.78,15251.0
2023-12-04 15:00:00,62.77,62.78,62.26,62.41,61228.0,62.77,62.78,62.26,62.41,61228.0
2023-12-04 15:30:00,62.43,62.9,62.34,62.79,98944.0,62.43,62.9,62.34,62.79,98944.0
2023-12-05 09:30:00,62.51,63.09,61.96,62.26,18505.0,62.51,63.09,61.96,62.26,18505.0
2023-12-05 10:00:00,62.26,62.67,62.03,62.07,26592.0,62.26,62.67,62.03,62.07,26592.0
2023-12-05 10:30:00,62.11,62.22,61.95,61.98,37711.0,62.11,62.22,61.95,61.98,37711.0
2023-12-05 11:00:00,61.96,62.23,61.94,62.22,20013.0,61.96,62.23,61.94,62.22,20013.0
2023-12-05 11:30:00,62.22,62.41,62.15,62.33,14100.0,62.22,62.41,62.15,62.33,14100.0
2023-12-05 12:00:00,62.35,62.44,62.13,62.14,25884.0,62.35,62.44,62.13,62.14,25884.0
2023-12-05 12:30:00,62.17,62.19,61.94,62.08,38127.0,62.17,62.19,61.94,62.08,38127.0
2023-12-05 13:00:00,62.05,62.53,62.05,62.43,32205.0,62.05,62.53,62.05,62.43,32205.0
2023-12-05 13:30:00,62.42,62.72,62.36,62.71,18788.0,62.42,62.72,62.36,62.71,18788.0
2023-12-05 14:00:00,62.71,62.75,62.13,62.14,140952.0,62.71,62.75,62.13,62.14,140952.0
2023-12-05 14:30:00,62.17,62.47,62.06,62.47,24469.0,62.17,62.47,62.06,62.47,24469.0
2023-12-05 15:00:00,62.41,62.43,62.19,62.19,16373.0,62.41,62.43,62.19,62.19,16373.0
2023-12-05 15:30:00,62.19,62.35,62.09,62.25,265320.0,62.19,62.35,62.09,62.25,265320.0
2023-12-06 09:30:00,62.42,62.6,61.23,61.87,52689.0,62.42,62.6,61.23,61.87,52689.0
2023-12-06 10:00:00,61.81,62.04,61.45,61.5,50684.0,61.81,62.04,61.45,61.5,50684.0
2023-12-06 10:30:00,61.52,61.89,61.49,61.87,39173.0,61.52,61.89,61.49,61.87,39173.0
2023-12-06 11:00:00,61.91,62.29,61.65,62.27,198494.0,61.91,62.29,61.65,62.27,198494.0
2023-12-06 11:30:00,62.24,62.25,61.8,62.13,16340.0,62.24,62.25,61.8,62.13,16340.0
2023-12-06 12:00:00,62.13,62.13,61.83,61.9,15951.0,62.13,62.13,61.83,61.9,15951.0
2023-12-06 12:30:00,61.83,61.99,61.79,61.87,10919.0,61.83,61.99,61.79,61.87,10919.0
2023-12-06 13:00:00,61.85,61.99,61.57,61.92,30989.0,61.85,61.99,61.57,61.92,30989.0
2023-12-06 13:30:00,61.89,62.07,61.75,62.0,77741.0,61.89,62.07,61.75,62.0,77741.0
2023-12-06 14:00:00,61.97,62.19,61.88,61.88,18335.0,61.97,62.19,61.88,61.88,18335.0
2023-12-06 14:30:00,61.85,61.96,61.76,61.82,22252.0,61.85,61.96,61.76,61.82,22252.0
2023-12-06 15:00:00,61.84,62.04,61.64,61.74,19914.0,61.84,62.04,61.64,61.74,19914.0
2023-12-06 15:30:00,61.67,62.0,61.6,61.63,206018.0,61.67,62.0,61.6,61.63,206018.0
2023-12-07 09:30:00,62.0,62.37,61.77,62.24,63218.0,62.0,62.37,61.77,62.24,63218.0
2023-12-07 10:00:00,62.3,62.83,62.23,62.77,40045.0,62.3,62.83,62.23,62.77,40045.0
2023-12-07 10:30:00,62.8,63.09,62.68,62.76,22398.0,62.8,63.09,62.68,62.76,22398.0
2023-12-07 11:00:00,62.73,62.93,62.57,62.77,30133.0,62.73,62.93,62.57,62.77,30133.0
2023-12-07 11:30:00,62.78,62.78,62.24,62.27,54034.0,62.78,62.78,62.24,62.27,54034.0
2023-12-07 12:00:00,62.27,62.35,62.09,62.23,80475.0,62.27,62.35,62.09,62.23,80475.0
2023-12-07 12:30:00,62.21,62.21,62.08,62.14,21200.0,62.21,62.21,62.08,62.14,21200.0
2023-12-07 13:00:00,62.14,62.14,61.94,62.05,14134.0,62.14,62.14,61.94,62.05,14134.0
2023-12-07 13:30:00,62.04,62.2,61.95,62.01,29530.0,62.04,62.2,61.95,62.01,29530.0
2023-12-07 14:00:00,62.06,62.09,61.86,61.94,28724.0,62.06,62.09,61.86,61.94,28724.0
2023-12-07 14:30:00,61.92,61.96,61.73,61.74,17687.0,61.92,61.96,61.73,61.74,17687.0
2023-12-07 15:00:00,61.74,62.02,61.72,61.95,20586.0,61.74,62.02,61.72,61.95,20586.0
2023-12-07 15:30:00,61.96,61.98,61.62,61.85,49254.0,61.96,61.98,61.62,61.85,49254.0
2023-12-08 09:30:00,61.72,62.19,61.45,62.0,24075.0,61.72,62.19,61.45,62.0,24075.0
2023-12-08 10:00:00,62.0,62.35,61.96,62.14,55159.0,62.0,62.35,61.96,62.14,55159.0
2023-12-08 10:30:00,62.22,62.24,61.91,62.03,46876.0,62.22,62.24,61.91,62.03,46876.0
2023-12-08 11:00:00,62.06,62.36,62.04,62.31,73437.0,62.06,62.36,62.04,62.31,73437.0
2023-12-08 11:30:00,62.29,62.41,62.25,62.3,28673.0,62.29,62.41,62.25,62.3,28673.0
2023-12-08 12:00:00,62.3,62.38,62.17,62.37,31264.0,62.3,62.38,62.17,62.37,31264.0
2023-12-08 12:30:00,62.39,62.47,62.24,62.47,11911.0,62.39,62.47,62.24,62.47,11911.0
2023-12-08 13:00:00,62.46,62.62,62.46,62.55,6154.0,62.46,62.62,62.46,62.55,6154.0
2023-12-08 13:30:00,62.55,62.77,62.5,62.6,16922.0,62.55,62.77,62.5,62.6,16922.0
2023-12-08 14:00:00,62.62,63.17,62.6,63.08,14897.0,62.62,63.17,62.6,63.08,14897.0
2023-12-08 14:30:00,63.09,63.25,62.94,63.22,94589.0,63.09,63.25,62.94,63.22,94589.0
2023-12-08 15:00:00,63.15,63.41,62.99,63.33,45667.0,63.15,63.41,62.99,63.33,45667.0
2023-12-08 15:30:00,63.35,63.4,62.87,62.88,131502.0,63.35,63.4,62.87,62.88,131502.0
2023-12-11 09:30:00,62.72,63.39,62.72,63.3,24983.0,62.72,63.39,62.72,63.3,24983.0
2023-12-11 10:00:00,63.27,63.81,63.17,63.6,58993.0,63.27,63.81,63.17,63.6,58993.0
2023-12-11 10:30:00,63.54,63.92,63.43,63.89,14262.0,63.54,63.92,63.43,63.89,14262.0
2023-12-11 11:00:00,63.83,63.83,63.47,63.47,9527.0,63.83,63.83,63.47,63.47,9527.0
2023-12-11 11:30:00,63.48,63.62,63.43,63.6,10403.0,63.48,63.62,63.43,63.6,10403.0
2023-12-11 12:00:00,63.59,63.64,63.42,63.43,11637.0,63.59,63.64,63.42,63.43,11637.0
2023-12-11 12:30:00,63.42,63.42,63.07,63.21,16081.0,63.42,63.42,63.07,63.21,16081.0
2023-12-11 13:00:00,63.25,63.52,63.25,63.36,10864.0,63.25,63.52,63.25,63.36,10864.0
2023-12-11 13:30:00,63.4,63.46,63.33,63.45,42167.0,63.4,63.46,63.33,63.45,42167.0
2023-12-11 14:00:00,63.45,63.57,63.36,63.37,84633.0,63.45,63.57,63.36,63.37,84633.0
2023-12-11 14:30:00,63.36,63.38,63.21,63.22,11001.0,63.36,63.38,63.21,63.22,11001.0
2023-12-11 15:00:00,63.21,63.3,63.05,63.14,31259.0,63.21,63.3,63.05,63.14,31259.0
2023-12-11 15:30:00,63.14,63.32,63.12,63.18,100578.0,63.14,63.32,63.12,63.18,100578.0
2023-12-12 09:30:00,63.11,63.36,62.43,63.36,71933.0,63.11,63.36,62.43,63.36,71933.0
2023-12-12 10:00:00,63.29,63.84,63.2,63.6,17115.0,63.29,63.84,63.2,63.6,17115.0
2023-12-12 10:30:00,63.63,63.67,63.3,63.45,165045.0,63.63,63.67,63.3,63.45,165045.0
2023-12-12 11:00:00,63.49,63.6,63.44,63.5,77668.0,63.49,63.6,63.44,63.5,77668.0
2023-12-12 11:30:00,63.49,63.51,63.32,63.32,18990.0,63.49,63.51,63.32,63.32,18990.0
2023-12-12 12:00:00,63.32,63.46,63.02,63.38,23212.0,63.32,63.46,63.02,63.38,23212.0
2023-12-12 12:30:00,63.44,63.57,63.28,63.47,39475.0,63.44,63.57,63.28,63.47,39475.0
2023-12-12 13:00:00,63.48,63.56,63.36,63.38,17330.0,63.48,63.56,63.36,63.38,17330.0
2023-12-12 13:30:00,63.42,63.68,63.42,63.66,110040.0,63.42,63.68,63.42,63.66,110040.0
2023-12-12 14:00:00,63.66,63.88,63.55,63.61,91028.0,63.66,63.88,63.55,63.61,91028.0
2023-12-12 14:30:00,63.61,63.62,63.3,63.4,243966.0,63.61,63.62,63.3,63.4,243966.0
2023-12-12 15:00:00,63.4,63.62,63.17,63.48,142022.0,63.4,63.62,63.17,63.48,142022.0
2023-12-12 15:30:00,63.49,63.76,63.46,63.49,226128.0,63.49,63.76,63.46,63.49,226128.0
2023-12-13 09:30:00,63.44,63.96,63.41,63.58,35060.0,63.44,63.96,63.41,63.58,35060.0
2023-12-13 10:00:00,63.58,63.8,63.54,63.61,72173.0,63.58,63.8,63.54,63.61,72173.0
2023-12-13 10:30:00,63.61,63.8,63.2,63.25,34553.0,63.61,63.8,63.2,63.25,34553.0
2023-12-13 11:00:00,63.25,63.46,63.16,63.18,17269.0,63.25,63.46,63.16,63.18,17269.0
2023-12-13 11:30:00,63.2,63.21,62.9,62.98,23636.0,63.2,63.21,62.9,62.98,23636.0
2023-12-13 12:00:00,62.99,63.32,62.97,63.28,43430.0,62.99,63.32,62.97,63.28,43430.0
2023-12-13 12:30:00,63.29,63.31,62.93,62.98,18743.0,63.29,63.31,62.93,62.98,18743.0
2023-12-13 13:00:00,62.95,63.09,62.67,62.96,19414.0,62.95,63.09,62.67,62.96,19414.0
2023-12-13 13:30:00,63.0,63.01,62.94,62.97,18982.0,63.0,63.01,62.94,62.97,18982.0
2023-12-13 14:00:00,62.99,63.21,62.95,63.06,137098.0,62.99,63.21,62.95,63.06,137098.0
2023-12-13 14:30:00,63.07,63.31,63.05,63.16,48918.0,63.07,63.31,63.05,63.16,48918.0
2023-12-13 15:00:00,63.18,63.5,62.75,62.86,68392.0,63.18,63.5,62.75,62.86,68392.0
2023-12-13 15:30:00,62.89,63.24,62.82,63.02,216083.0,62.89,63.24,62.82,63.02,216083.0
2023-12-14 09:30:00,63.73,64.09,63.2,63.74,231569.0,63.73,64.09,63.2,63.74,231569.0
2023-12-14 10:00:00,63.74,64.13,63.71,63.77,170091.0,63.74,64.13,63.71,63.77,170091.0
2023-12-14 10:30:00,63.77,64.27,63.75,64.04,305100.0,63.77,64.27,63.75,64.04,305100.0
2023-12-14 11:00:00,64.05,64.24,63.91,64.12,78070.0,64.05,64.24,63.91,64.12,78070.0
2023-12-14 11:30:00,64.12,64.62,63.95,64.53,743956.0,64.12,64.62,63.95,64.53,743956.0
2023-12-14 12:00:00,64.55,64.65,63.69,63.7,218624.0,64.55,64.65,63.69,63.7,218624.0
2023-12-14 12:30:00,63.72,63.72,62.98,62.98,86922.0,63.72,63.72,62.98,62.98,86922.0
2023-12-14 13:00:00,63.0,63.61,62.98,63.45,55004.0,63.0,63.61,62.98,63.45,55004.0
2023-12-14 13:30:00,63.43,63.58,63.15,63.23,41264.0,63.43,63.58,63.15,63.23,41264.0
2023-12-14 14:00:00,63.23,63.57,63.17,63.49,69845.0,63.23,63.57,63.17,63.49,69845.0
2023-12-14 14:30:00,63.5,63.58,63.34,63.41,141874.0,63.5,63.58,63.34,63.41,141874.0
2023-12-14 15:00:00,63.41,63.74,63.38,63.6,73599.0,63.41,63.74,63.38,63.6,73599.0
2023-12-14 15:30:00,63.62,63.77,63.57,63.71,330889.0,63.62,63.77,63.57,63.71,330889.0
2023-12-15 09:30:00,63.62,64.06,63.4,63.97,62850.0,63.62,64.06,63.4,63.97,62850.0
2023-12-15 10:00:00,63.97,64.28,63.9,64.08,43974.0,63.97,64.28,63.9,64.08,43974.0
2023-12-15 10:30:00,64.09,64.25,63.95,64.04,20710.0,64.09,64.25,63.95,64.04,20710.0
2023-12-15 11:00:00,64.06,64.12,63.93,63.99,48300.0,64.06,64.12,63.93,63.99,48300.0
2023-12-15 11:30:00,64.01,64.09,63.87,63.96,54388.0,64.01,64.09,63.87,63.96,54388.0
2023-12-15 12:00:00,63.96,64.05,63.88,63.94,18377.0,63.96,64.05,63.88,63.94,18377.0
2023-12-15 12:30:00,63.93,63.94,63.78,63.83,19607.0,63.93,63.94,63.78,63.83,19607.0
2023-12-15 13:00:00,63.87,64.02,63.85,63.97,16314.0,63.87,64.02,63.85,63.97,16314.0
2023-12-15 13:30:00,64.0,64.03,63.72,63.9,57921.0,64.0,64.03,63.72,63.9,57921.0
2023-12-15 14:00:00,63.9,64.25,63.89,64.12,52097.0,63.9,64.25,63.89,64.12,52097.0
2023-12-15 14:30:00,64.12,64.28,64.07,64.18,20349.0,64.12,64.28,64.07,64.18,20349.0
2023-12-15 15:00:00,64.16,64.42,64.15,64.41,20038.0,64.16,64.42,64.15,64.41,20038.0
2023-12-15 15:30:00,64.42,64.82,64.37,64.39,137461.0,64.42,64.82,64.37,64.39,137461.0
2023-12-18 09:30:00,63.69,63.95,62.91,63.5,228362.0,63.69,63.95,62.91,63.5,228362.0
2023-12-18 10:00:00,63.48,63.78,63.05,63.58,238043.0,63.48,63.78,63.05,63.58,238043.0
2023-12-18 10:30:00,63.66,63.66,62.92,63.08,75417.0,63.66,63.66,62.92,63.08,75417.0
2023-12-18 11:00:00,63.08,63.16,62.94,63.0,35396.0,63.08,63.16,62.94,63.0,35396.0
2023-12-18 11:30:00,63.0,63.11,62.95,63.04,38562.0,63.0,63.11,62.95,63.04,38562.0
2023-12-18 12:00:00,63.02,63.71,62.99,63.63,92707.0,63.02,63.71,62.99,63.63,92707.0
2023-12-18 12:30:00,63.63,63.83,63.38,63.77,52959.0,63.63,63.83,63.38,63.77,52959.0
2023-12-18 13:00:00,63.77,64.11,63.74,63.95,63809.0,63.77,64.11,63.74,63.95,63809.0
2023-12-18 13:30:00,63.94,64.46,63.67,64.44,34581.0,63.94,64.46,63.67,64.44,34581.0
2023-12-18 14:00:00,64.45,64.51,64.15,64.26,66641.0,64.45,64.51,64.15,64.26,66641.0
2023-12-18 14:30:00,64.26,64.35,64.14,64.32,59531.0,64.26,64.35,64.14,64.32,59531.0
2023-12-18 15:00:00,64.32,64.6,64.19,64.49,42030.0,64.32,64.6,64.19,64.49,42030.0
2023-12-18 15:30:00,64.51,64.71,64.47,64.69,99927.0,64.51,64.71,64.47,64.69,99927.0
2023-12-19 09:30:00,64.48,64.5,63.6,64.1,37888.0,64.48,64.5,63.6,64.1,37888.0
2023-12-19 10:00:00,64.18,64.51,64.1,64.35,76912.0,64.18,64.51,64.1,64.35,76912.0
2023-12-19 10:30:00,64.33,64.57,64.2,64.44,80671.0,64.33,64.57,64.2,64.44,80671.0
2023-12-19 11:00:00,64.42,64.77,64.35,64.74,42629.0,64.42,64.77,64.35,64.74,42629.0
2023-12-19 11:30:00,64.72,65.21,64.68,65.09,19242.0,64.72,65.21,64.68,65.09,19242.0
2023-12-19 12:00:00,65.08,65.2,64.97,65.19,16122.0,65.08,65.2,64.97,65.19,16122.0
2023-12-19 12:30:00,65.19,65.34,65.12,65.31,27032.0,65.19,65.34,65.12,65.31,27032.0
2023-12-19 13:00:00,65.31,65.68,65.25,65.66,22685.0,65.31,65.68,65.25,65.66,22685.0
2023-12-19 13:30:00,65.68,65.68,65.36,65.44,78433.0,65.68,65.68,65.36,65.44,78433.0
2023-12-19 14:00:00,65.42,65.47,65.22,65.47,48922.0,65.42,65.47,65.22,65.47,48922.0
2023-12-19 14:30:00,65.46,65.65,65.38,65.54,52498.0,65.46,65.65,65.38,65.54,52498.0
2023-12-19 15:00:00,65.55,65.67,65.49,65.57,33028.0,65.55,65.67,65.49,65.57,33028.0
2023-12-19 15:30:00,65.58,66.03,65.58,65.94,104707.0,65.58,66.03,65.58,65.94,104707.0
2023-12-20 09:30:00,65.75,65.8,65.29,65.4,35845.0,65.75,65.8,65.29,65.4,35845.0
2023-12-20 10:00:00,65.47,65.73,65.46,65.58,175016.0,65.47,65.73,65.46,65.58,175016.0
2023-12-20 10:30:00,65.6,65.65,65.55,65.6,50413.0,65.6,65.65,65.55,65.6,50413.0
2023-12-20 11:00:00,65.59,66.42,65.49,66.0,116775.0,65.59,66.42,65.49,66.0,116775.0
2023-12-20 11:30:00,66.02,66.16,65.51,65.6,20919.0,66.02,66.16,65.51,65.6,20919.0
2023-12-20 12:00:00,65.58,65.58,65.33,65.35,15571.0,65.58,65.58,65.33,65.35,15571.0
2023-12-20 12:30:00,65.34,65.45,65.26,65.3,16104.0,65.34,65.45,65.26,65.3,16104.0
2023-12-20 13:00:00,65.32,65.72,65.26,65.56,28530.0,65.32,65.72,65.26,65.56,28530.0
2023-12-20 13:30:00,65.6,65.66,65.48,65.51,65389.0,65.6,65.66,65.48,65.51,65389.0
2023-12-20 14:00:00,65.49,65.63,65.36,65.45,55725.0,65.49,65.63,65.36,65.45,55725.0
2023-12-20 14:30:00,65.48,65.48,64.68,64.72,182262.0,65.48,65.48,64.68,64.72,182262.0
2023-12-20 15:00:00,64.7,64.9,64.41,64.43,80956.0,64.7,64.9,64.41,64.43,80956.0
2023-12-20 15:30:00,64.41,64.77,64.41,64.69,255917.0,64.41,64.77,64.41,64.69,255917.0
2023-12-21 09:30:00,64.75,65.34,63.99,64.27,42766.0,64.75,65.34,63.99,64.27,42766.0
2023-12-21 10:00:00,64.18,64.4,64.02,64.39,36077.0,64.18,64.4,64.02,64.39,36077.0
2023-12-21 10:30:00,64.26,64.48,64.16,64.27,43227.0,64.26,64.48,64.16,64.27,43227.0
2023-12-21 11:00:00,64.19,64.34,64.05,64.07,26681.0,64.19,64.34,64.05,64.07,26681.0
2023-12-21 11:30:00,64.06,64.11,63.63,63.82,82828.0,64.06,64.11,63.63,63.82,82828.0
2023-12-21 12:00:00,63.8,63.8,63.46,63.48,33916.0,63.8,63.8,63.46,63.48,33916.0
2023-12-21 12:30:00,63.53,63.57,63.29,63.57,36888.0,63.53,63.57,63.29,63.57,36888.0
2023-12-21 13:00:00,63.55,63.96,63.43,63.82,30850.0,63.55,63.96,63.43,63.82,30850.0
2023-12-21 13:30:00,63.85,63.99,63.69,63.96,21266.0,63.85,63.99,63.69,63.96,21266.0
2023-12-21 14:00:00,63.97,64.01,63.63,63.63,188751.0,63.97,64.01,63.63,63.63,188751.0
2023-12-21 14:30:00,63.59,63.74,63.24,63.55,46243.0,63.59,63.74,63.24,63.55,46243.0
2023-12-21 15:00:00,63.55,64.14,63.55,64.04,144748.0,63.55,64.14,63.55,64.04,144748.0
2023-12-21 15:30:00,64.05,64.5,64.02,64.35,128918.0,64.05,64.5,64.02,64.35,128918.0
2023-12-22 09:30:00,64.58,65.22,64.29,64.82,17700.0,64.58,65.22,64.29,64.82,17700.0
2023-12-22 10:00:00,64.72,64.82,64.26,64.29,7696.0,64.72,64.82,64.26,64.29,7696.0
2023-12-22 10:30:00,64.29,64.53,64.25,64.31,11489.0,64.29,64.53,64.25,64.31,11489.0
2023-12-22 11:00:00,64.3,64.39,64.01,64.39,21410.0,64.3,64.39,64.01,64.39,21410.0
2023-12-22 11:30:00,64.35,64.45,64.21,64.36,48347.0,64.35,64.45,64.21,64.36,48347.0
2023-12-22 12:00:00,64.38,64.45,64.27,64.3,28451.0,64.38,64.45,64.27,64.3,28451.0
2023-12-22 12:30:00,64.28,64.45,64.23,64.31,21142.0,64.28,64.45,64.23,64.31,21142.0
2023-12-22 13:00:00,64.3,64.42,64.29,64.36,12643.0,64.3,64.42,64.29,64.36,12643.0
2023-12-22 13:30:00,64.33,64.38,64.19,64.21,29270.0,64.33,64.38,64.19,64.21,29270.0
2023-12-22 14:00:00,64.21,64.27,63.93,63.95,38344.0,64.21,64.27,63.93,63.95,38344.0
2023-12-22 14:30:00,63.93,64.22,63.91,64.19,24938.0,63.93,64.22,63.91,64.19,24938.0
2023-12-22 15:00:00,64.18,64.29,64.13,64.15,51414.0,64.18,64.29,64.13,64.15,51414.0
2023-12-22 15:30:00,64.15,64.25,63.99,64.01,181180.0,64.15,64.25,63.99,64.01,181180.0
2023-12-26 09:30:00,64.05,64.14,63.79,63.85,6101.0,64.05,64.14,63.79,63.85,6101.0
2023-12-26 10:00:00,63.93,63.95,63.05,63.11,59326.0,63.93,63.95,63.05,63.11,59326.0
2023-12-26 10:30:00,63.1,63.39,63.01,63.11,76641.0,63.1,63.39,63.01,63.11,76641.0
2023-12-26 11:00:00,63.11,63.35,63.09,63.22,71423.0,63.11,63.35,63.09,63.22,71423.0
2023-12-26 11:30:00,63.23,63.41,63.07,63.07,106025.0,63.23,63.41,63.07,63.07,106025.0
2023-12-26 12:00:00,63.11,63.13,62.66,62.7,169786.0,63.11,63.13,62.66,62.7,169786.0
2023-12-26 12:30:00,62.73,63.19,62.73,63.13,97278.0,62.73,63.19,62.73,63.13,97278.0
2023-12-26 13:00:00,63.09,63.14,62.89,63.04,38285.0,63.09,63.14,62.89,63.04,38285.0
2023-12-26 13:30:00,63.05,63.09,62.82,63.01,18520.0,63.05,63.09,62.82,63.01,18520.0
2023-12-26 14:00:00,63.03,63.39,63.03,63.38,148244.0,63.03,63.39,63.03,63.38,148244.0
2023-12-26 14:30:00,63.35,63.54,63.1,63.15,81578.0,63.35,63.54,63.1,63.15,81578.0
2023-12-26 15:00:00,63.15,63.2,62.99,63.07,44245.0,63.15,63.2,62.99,63.07,44245.0
2023-12-26 15:30:00,63.05,63.15,62.33,62.34,163125.0,63.05,63.15,62.33,62.34,163125.0
2023-12-27 09:30:00,62.17,62.17,61.74,62.01,34201.0,62.17,62.17,61.74,62.01,34201.0
2023-12-27 10:00:00,62.06,62.11,61.67,61.89,77408.0,62.06,62.11,61.67,61.89,77408.0
2023-12-27 10:30:00,61.89,62.05,61.85,62.04,40468.0,61.89,62.05,61.85,62.04,40468.0
2023-12-27 11:00:00,62.02,62.84,61.99,62.73,72908.0,62.02,62.84,61.99,62.73,72908.0
2023-12-27 11:30:00,62.68,62.68,62.4,62.47,30591.0,62.68,62.68,62.4,62.47,30591.0
2023-12-27 12:00:00,62.48,62.88,62.32,62.77,30752.0,62.48,62.88,62.32,62.77,30752.0
2023-12-27 12:30:00,62.75,62.81,62.66,62.66,8054.0,62.75,62.81,62.66,62.66,8054.0
2023-12-27 13:00:00,62.64,62.86,62.6,62.69,13776.0,62.64,62.86,62.6,62.69,13776.0
2023-12-27 13:30:00,62.69,62.81,62.56,62.57,25114.0,62.69,62.81,62.56,62.57,25114.0
2023-12-27 14:00:00,62.57,62.59,62.28,62.37,39738.0,62.57,62.59,62.28,62.37,39738.0
2023-12-27 14:30:00,62.39,62.61,62.34,62.58,63474.0,62.39,62.61,62.34,62.58,63474.0
2023-12-27 15:00:00,62.57,62.77,62.51,62.52,43554.0,62.57,62.77,62.51,62.52,43554.0
2023-12-27 15:30:00,62.53,62.65,62.4,62.56,125033.0,62.53,62.65,62.4,62.56,125033.0
2023-12-28 09:30:00,62.54,62.72,62.3,62.65,26823.0,62.54,62.72,62.3,62.65,26823.0
2023-12-28 10:00:00,62.72,63.19,62.61,63.14,45071.0,62.72,63.19,62.61,63.14,45071.0
2023-12-28 10:30:00,63.14,63.35,63.13,63.29,41476.0,63.14,63.35,63.13,63.29,41476.0
2023-12-28 11:00:00,63.25,63.25,62.88,63.05,15305.0,63.25,63.25,62.88,63.05,15305.0
2023-12-28 11:30:00,63.04,63.19,62.93,62.97,14686.0,63.04,63.19,62.93,62.97,14686.0
2023-12-28 12:00:00,62.96,63.06,62.96,63.03,29017.0,62.96,63.06,62.96,63.03,29017.0
2023-12-28 12:30:00,63.02,63.03,62.77,62.82,10309.0,63.02,63.03,62.77,62.82,10309.0
2023-12-28 13:00:00,62.82,62.95,62.77,62.95,15056.0,62.82,62.95,62.77,62.95,15056.0
2023-12-28 13:30:00,62.95,62.97,62.79,62.92,48184.0,62.95,62.97,62.79,62.92,48184.0
2023-12-28 14:00:00,62.88,62.98,62.85,62.92,29295.0,62.88,62.98,62.85,62.92,29295.0
2023-12-28 14:30:00,62.93,62.98,62.9,62.94,26353.0,62.93,62.98,62.9,62.94,26353.0
2023-12-28 15:00:00,62.93,63.07,62.92,63.02,17912.0,62.93,63.07,62.92,63.02,17912.0
2023-12-28 15:30:00,63.03,63.27,62.89,63.25,160551.0,63.03,63.27,62.89,63.25,160551.0
2023-12-29 09:30:00,62.98,63.36,62.82,63.2,10782.0,62.98,63.36,62.82,63.2,10782.0
2023-12-29 10:00:00,63.25,63.36,63.12,63.36,8089.0,63.25,63.36,63.12,63.36,8089.0
2023-12-29 10:30:00,63.32,63.4,62.79,62.84,12403.0,63.32,63.4,62.79,62.84,12403.0
2023-12-29 11:00:00,62.87,62.88,62.58,62.82,10543.0,62.87,62.88,62.58,62.82,10543.0
2023-12-29 11:30:00,62.84,62.93,62.69,62.69,34106.0,62.84,62.93,62.69,62.69,34106.0
2023-12-29 12:00:00,62.72,62.85,62.63,62.77,14676.0,62.72,62.85,62.63,62.77,14676.0
2023-12-29 12:30:00,62.75,62.88,62.7,62.81,22903.0,62.75,62.88,62.7,62.81,22903.0
2023-12-29 13:00:00,62.83,62.87,62.79,62.86,3568.0,62.83,62.87,62.79,62.86,3568.0
2023-12-29 13:30:00,62.85,62.9,62.65,62.65,5973.0,62.85,62.9,62.65,62.65,5973.0
2023-12-29 14:00:00,62.72,62.74,62.55,62.6,6651.0,62.72,62.74,62.55,62.6,6651.0
2023-12-29 14:30:00,62.62,62.72,62.57,62.72,10160.0,62.62,62.72,62.57,62.72,10160.0
2023-12-29 15:00:00,62.73,62.91,62.69,62.89,14766.0,62.73,62.91,62.69,62.89,14766.0
2023-12-29 15:30:00,62.9,63.18,62.82,63.15,88804.0,62.9,63.18,62.82,63.15,88804.0
2024-01-02 09:30:00,62.85,63.21,62.17,62.28,23078.0,62.85,63.21,62.17,62.28,23078.0
2024-01-02 10:00:00,62.35,62.69,62.29,62.5,16467.0,62.35,62.69,62.29,62.5,16467.0
2024-01-02 10:30:00,62.5,62.63,62.15,62.17,23041.0,62.5,62.63,62.15,62.17,23041.0
2024-01-02 11:00:00,62.19,62.19,61.91,61.98,10988.0,62.19,62.19,61.91,61.98,10988.0
2024-01-02 11:30:00,61.97,62.29,61.9,62.06,22826.0,61.97,62.29,61.9,62.06,22826.0
2024-01-02 12:00:00,62.0,62.16,61.83,62.14,22349.0,62.0,62.16,61.83,62.14,22349.0
2024-01-02 12:30:00,62.15,62.33,62.08,62.08,10321.0,62.15,62.33,62.08,62.08,10321.0
2024-01-02 13:00:00,62.08,62.23,61.98,62.16,10178.0,62.08,62.23,61.98,62.16,10178.0
2024-01-02 13:30:00,62.17,62.33,62.08,62.33,23688.0,62.17,62.33,62.08,62.33,23688.0
2024-01-02 14:00:00,62.33,62.44,62.27,62.43,40700.0,62.33,62.44,62.27,62.43,40700.0
2024-01-02 14:30:00,62.46,62.47,62.33,62.44,23128.0,62.46,62.47,62.33,62.44,23128.0
2024-01-02 15:00:00,62.4,62.44,62.16,62.39,41967.0,62.4,62.44,62.16,62.39,41967.0
2024-01-02 15:30:00,62.4,62.48,62.25,62.34,100758.0,62.4,62.48,62.25,62.34,100758.0
2024-01-03 09:30:00,62.28,62.3,61.77,61.84,118850.0,62.28,62.3,61.77,61.84,118850.0
2024-01-03 10:00:00,61.91,62.2,61.76,62.2,73067.0,61.91,62.2,61.76,62.2,73067.0
2024-01-03 10:30:00,62.13,62.32,61.92,62.14,68236.0,62.13,62.32,61.92,62.14,68236.0
2024-01-03 11:00:00,62.16,62.53,62.14,62.48,27757.0,62.16,62.53,62.14,62.48,27757.0
2024-01-03 11:30:00,62.48,62.52,62.29,62.39,30824.0,62.48,62.52,62.29,62.39,30824.0
2024-01-03 12:00:00,62.4,62.51,62.31,62.42,8182.0,62.4,62.51,62.31,62.42,8182.0
2024-01-03 12:30:00,62.44,62.44,62.23,62.32,31722.0,62.44,62.44,62.23,62.32,31722.0
2024-01-03 13:00:00,62.39,62.42,62.31,62.35,11702.0,62.39,62.42,62.31,62.35,11702.0
2024-01-03 13:30:00,62.35,62.38,62.24,62.35,27283.0,62.35,62.38,62.24,62.35,27283.0
2024-01-03 14:00:00,62.32,62.52,62.16,62.48,20865.0,62.32,62.52,62.16,62.48,20865.0
2024-01-03 14:30:00,62.48,62.51,62.22,62.28,39068.0,62.48,62.51,62.22,62.28,39068.0
2024-01-03 15:00:00,62.28,62.28,62.03,62.11,37244.0,62.28,62.28,62.03,62.11,37244.0
2024-01-03 15:30:00,62.11,62.18,61.95,62.18,143325.0,62.11,62.18,61.95,62.18,143325.0
2024-01-04 09:30:00,62.43,62.43,61.92,62.09,185967.0,62.43,62.43,61.92,62.09,185967.0
2024-01-04 10:00:00,62.0,62.41,61.95,62.34,8770.0,62.0,62.41,61.95,62.34,8770.0
2024-01-04 10:30:00,62.35,62.35,62.08,62.16,61755.0,62.35,62.35,62.08,62.16,61755.0
2024-01-04 11:00:00,62.19,62.38,62.15,62.34,21668.0,62.19,62.38,62.15,62.34,21668.0
2024-01-04 11:30:00,62.32,62.32,62.1,62.29,14208.0,62.32,62.32,62.1,62.29,14208.0
2024-01-04 12:00:00,62.32,62.42,62.24,62.36,28098.0,62.32,62.42,62.24,62.36,28098.0
2024-01-04 12:30:00,62.4,62.63,62.35,62.52,60470.0,62.4,62.63,62.35,62.52,60470.0
2024-01-04 13:00:00,62.52,62.68,62.48,62.68,22709.0,62.52,62.68,62.48,62.68,22709.0
2024-01-04 13:30:00,62.68,62.81,62.39,62.44,39881.0,62.68,62.81,62.39,62.44,39881.0
2024-01-04 14:00:00,62.42,62.51,62.24,62.24,15894.0,62.42,62.51,62.24,62.24,15894.0
2024-01-04 14:30:00,62.23,62.29,62.15,62.21,17103.0,62.23,62.29,62.15,62.21,17103.0
2024-01-04 15:00:00,62.22,62.23,61.97,62.02,35524.0,62.22,62.23,61.97,62.02,35524.0
2024-01-04 15:30:00,62.03,62.09,61.9,61.9,81569.0,62.03,62.09,61.9,61.9,81569.0
2024-01-05 09:30:00,61.81,61.99,61.53,61.94,12376.0,61.81,61.99,61.53,61.94,12376.0
2024-01-05 10:00:00,62.05,62.54,62.05,62.23,48833.0,62.05,62.54,62.05,62.23,48833.0
2024-01-05 10:30:00,62.25,62.78,62.22,62.75,20780.0,62.25,62.78,62.22,62.75,20780.0
2024-01-05 11:00:00,62.78,62.78,62.33,62.39,29508.0,62.78,62.78,62.33,62.39,29508.0
2024-01-05 11:30:00,62.4,62.65,62.31,62.52,24503.0,62.4,62.65,62.31,62.52,24503.0
2024-01-05 12:00:00,62.52,62.54,62.24,62.27,19036.0,62.52,62.54,62.24,62.27,19036.0
2024-01-05 12:30:00,62.28,62.39,62.25,62.26,12928.0,62.28,62.39,62.25,62.26,12928.0
2024-01-05 13:00:00,62.25,62.27,62.14,62.27,12683.0,62.25,62.27,62.14,62.27,12683.0
2024-01-05 13:30:00,62.29,62.39,62.28,62.29,10519.0,62.29,62.39,62.28,62.29,10519.0
2024-01-05 14:00:00,62.3,62.45,62.25,62.25,13557.0,62.3,62.45,62.25,62.25,13557.0
2024-01-05 14:30:00,62.25,62.26,61.99,62.0,13591.0,62.25,62.26,61.99,62.0,13591.0
2024-01-05 15:00:00,61.99,62.25,61.92,62.2,49982.0,61.99,62.25,61.92,62.2,49982.0
2024-01-05 15:30:00,62.18,62.39,62.14,62.27,72341.0,62.18,62.39,62.14,62.27,72341.0
2024-01-08 09:30:00,62.46,62.57,62.14,62.22,26861.0,62.46,62.57,62.14,62.22,26861.0
2024-01-08 10:00:00,62.14,62.58,61.96,62.56,49370.0,62.14,62.58,61.96,62.56,49370.0
2024-01-08 10:30:00,62.61,62.81,62.59,62.7,9720.0,62.61,62.81,62.59,62.7,9720.0
2024-01-08 11:00:00,62.71,62.72,62.48,62.48,9367.0,62.71,62.72,62.48,62.48,9367.0
2024-01-08 11:30:00,62.52,62.58,62.34,62.45,9168.0,62.52,62.58,62.34,62.45,9168.0
2024-01-08 12:00:00,62.5,62.5,62.37,62.41,6198.0,62.5,62.5,62.37,62.41,6198.0
2024-01-08 12:30:00,62.4,62.57,62.4,62.5,5864.0,62.4,62.57,62.4,62.5,5864.0
2024-01-08 13:00:00,62.5,62.5,62.31,62.35,42765.0,62.5,62.5,62.31,62.35,42765.0
2024-01-08 13:30:00,62.34,62.4,62.32,62.37,7031.0,62.34,62.4,62.32,62.37,7031.0
2024-01-08 14:00:00,62.39,62.64,62.38,62.6,9638.0,62.39,62.64,62.38,62.6,9638.0
2024-01-08 14:30:00,62.62,62.91,62.54,62.9,23582.0,62.62,62.91,62.54,62.9,23582.0
2024-01-08 15:00:00,62.84,62.84,62.64,62.72,26656.0,62.84,62.84,62.64,62.72,26656.0
2024-01-08 15:30:00,62.71,62.83,62.6,62.67,70333.0,62.71,62.83,62.6,62.67,70333.0
2024-01-09 09:30:00,62.35,62.44,61.9,62.23,19771.0,62.35,62.44,61.9,62.23,19771.0
2024-01-09 10:00:00,62.25,62.35,62.1,62.35,5473.0,62.25,62.35,62.1,62.35,5473.0
2024-01-09 10:30:00,62.35,62.6,62.35,62.45,10757.0,62.35,62.6,62.35,62.45,10757.0
2024-01-09 11:00:00,62.42,62.65,62.42,62.59,9057.0,62.42,62.65,62.42,62.59,9057.0
2024-01-09 11:30:00,62.58,62.78,62.58,62.77,8396.0,62.58,62.78,62.58,62.77,8396.0
2024-01-09 12:00:00,62.74,62.76,62.6,62.61,8309.0,62.74,62.76,62.6,62.61,8309.0
2024-01-09 12:30:00,62.63,62.77,62.56,62.72,8878.0,62.63,62.77,62.56,62.72,8878.0
2024-01-09 13:00:00,62.73,62.79,62.39,62.48,30892.0,62.73,62.79,62.39,62.48,30892.0
2024-01-09 13:30:00,62.45,62.71,62.39,62.62,16772.0,62.45,62.71,62.39,62.62,16772.0
2024-01-09 14:00:00,62.63,62.63,62.13,62.15,52813.0,62.63,62.63,62.13,62.15,52813.0
2024-01-09 14:30:00,62.14,62.32,62.05,62.15,12513.0,62.14,62.32,62.05,62.15,12513.0
2024-01-09 15:00:00,62.2,62.24,62.13,62.15,10952.0,62.2,62.24,62.13,62.15,10952.0
2024-01-09 15:30:00,62.13,62.17,61.9,62.06,182023.0,62.13,62.17,61.9,62.06,182023.0
2024-01-10 09:30:00,61.98,62.35,61.5,61.68,40298.0,61.98,62.35,61.5,61.68,40298.0
2024-01-10 10:00:00,61.79,62.13,61.52,62.01,10028.0,61.79,62.13,61.52,62.01,10028.0
2024-01-10 10:30:00,62.0,62.1,61.85,61.9,16655.0,62.0,62.1,61.85,61.9,16655.0
2024-01-10 11:00:00,61.95,62.02,61.75,62.02,12364.0,61.95,62.02,61.75,62.02,12364.0
2024-01-10 11:30:00,61.99,61.99,61.78,61.85,27533.0,61.99,61.99,61.78,61.85,27533.0
2024-01-10 12:00:00,61.85,62.02,61.83,61.96,17071.0,61.85,62.02,61.83,61.96,17071.0
2024-01-10 12:30:00,61.99,62.04,61.98,62.02,12026.0,61.99,62.04,61.98,62.02,12026.0
2024-01-10 13:00:00,62.02,62.04,61.85,61.87,14857.0,62.02,62.04,61.85,61.87,14857.0
2024-01-10 13:30:00,61.9,62.07,61.87,61.96,41581.0,61.9,62.07,61.87,61.96,41581.0
2024-01-10 14:00:00,61.96,62.09,61.91,62.0,15555.0,61.96,62.09,61.91,62.0,15555.0
2024-01-10 14:30:00,61.99,62.18,61.94,62.18,12236.0,61.99,62.18,61.94,62.18,12236.0
2024-01-10 15:00:00,62.17,62.18,61.93,61.99,20252.0,62.17,62.18,61.93,61.99,20252.0
2024-01-10 15:30:00,61.98,62.03,61.58,61.87,98940.0,61.98,62.03,61.58,61.87,98940.0
2024-01-11 09:30:00,61.92,62.14,61.83,61.84,6584.0,61.92,62.14,61.83,61.84,6584.0
2024-01-11 10:00:00,61.79,61.79,61.51,61.64,8117.0,61.79,61.79,61.51,61.64,8117.0
2024-01-11 10:30:00,61.6,61.86,61.59,61.85,24617.0,61.6,61.86,61.59,61.85,24617.0
2024-01-11 11:00:00,61.81,61.88,61.56,61.6,11374.0,61.81,61.88,61.56,61.6,11374.0
2024-01-11 11:30:00,61.63,61.65,61.44,61.49,104317.0,61.63,61.65,61.44,61.49,104317.0
2024-01-11 12:00:00,61.48,61.69,61.48,61.61,46345.0,61.48,61.69,61.48,61.61,46345.0
2024-01-11 12:30:00,61.61,61.82,61.6,61.75,17547.0,61.61,61.82,61.6,61.75,17547.0
2024-01-11 13:00:00,61.76,61.78,61.61,61.71,15451.0,61.76,61.78,61.61,61.71,15451.0
2024-01-11 13:30:00,61.7,62.0,61.69,61.93,37123.0,61.7,62.0,61.69,61.93,37123.0
2024-01-11 14:00:00,61.95,61.95,61.6,61.78,54006.0,61.95,61.95,61.6,61.78,54006.0
2024-01-11 14:30:00,61.82,62.0,61.78,61.89,28715.0,61.82,62.0,61.78,61.89,28715.0
2024-01-11 15:00:00,61.91,61.91,61.76,61.8,35116.0,61.91,61.91,61.76,61.8,35116.0
2024-01-11 15:30:00,61.8,62.1,61.8,62.07,122148.0,61.8,62.1,61.8,62.07,122148.0
2024-01-12 09:30:00,62.1,62.94,62.1,62.65,60227.0,62.1,62.94,62.1,62.65,60227.0
2024-01-12 10:00:00,62.61,63.13,62.41,63.1,28220.0,62.61,63.13,62.41,63.1,28220.0
2024-01-12 10:30:00,63.11,63.47,62.99,63.23,86043.0,63.11,63.47,62.99,63.23,86043.0
2024-01-12 11:00:00,63.2,63.44,63.19,63.32,27608.0,63.2,63.44,63.19,63.32,27608.0
2024-01-12 11:30:00,63.32,63.47,63.19,63.39,77487.0,63.32,63.47,63.19,63.39,77487.0
2024-01-12 12:00:00,63.4,63.65,63.32,63.64,15937.0,63.4,63.65,63.32,63.64,15937.0
2024-01-12 12:30:00,63.66,63.8,63.38,63.73,201859.0,63.66,63.8,63.38,63.73,201859.0
2024-01-12 13:00:00,63.75,63.87,63.69,63.81,11988.0,63.75,63.87,63.69,63.81,11988.0
2024-01-12 13:30:00,63.84,63.91,63.74,63.75,18872.0,63.84,63.91,63.74,63.75,18872.0
2024-01-12 14:00:00,63.75,63.77,63.52,63.59,16192.0,63.75,63.77,63.52,63.59,16192.0
2024-01-12 14:30:00,63.6,63.79,63.53,63.73,53072.0,63.6,63.79,63.53,63.73,53072.0
2024-01-12 15:00:00,63.72,64.0,63.61,63.65,41056.0,63.72,64.0,63.61,63.65,41056.0
2024-01-12 15:30:00,63.65,63.82,63.57,63.62,95426.0,63.65,63.82,63.57,63.62,95426.0
2024-01-16 09:30:00,63.57,63.57,62.4,63.39,45577.0,63.57,63.57,62.4,63.39,45577.0
2024-01-16 10:00:00,63.41,63.47,63.09,63.19,42191.0,63.41,63.47,63.09,63.19,42191.0
2024-01-16 10:30:00,63.19,63.19,62.94,62.96,14644.0,63.19,63.19,62.94,62.96,14644.0
2024-01-16 11:00:00,62.95,63.13,62.87,63.07,28615.0,62.95,63.13,62.87,63.07,28615.0
2024-01-16 11:30:00,63.07,63.16,63.0,63.16,41290.0,63.07,63.16,63.0,63.16,41290.0
2024-01-16 12:00:00,63.13,63.19,63.05,63.15,39390.0,63.13,63.19,63.05,63.15,39390.0
2024-01-16 12:30:00,63.11,63.11,62.87,62.93,25628.0,63.11,63.11,62.87,62.93,25628.0
2024-01-16 13:00:00,62.93,62.96,62.81,62.86,10126.0,62.93,62.96,62.81,62.86,10126.0
2024-01-16 13:30:00,62.86,62.88,62.74,62.83,35052.0,62.86,62.88,62.74,62.83,35052.0
2024-01-16 14:00:00,62.86,63.05,62.86,63.0,24238.0,62.86,63.05,62.86,63.0,24238.0
2024-01-16 14:30:00,62.99,63.01,62.82,62.95,84355.0,62.99,63.01,62.82,62.95,84355.0
2024-01-16 15:00:00,62.97,63.19,62.95,63.12,57624.0,62.97,63.19,62.95,63.12,57624.0
2024-01-16 15:30:00,63.12,63.15,62.96,63.14,158268.0,63.12,63.15,62.96,63.14,158268.0
2024-01-17 09:30:00,62.55,63.44,62.55,63.24,52085.0,62.55,63.44,62.55,63.24,52085.0
2024-01-17 10:00:00,63.24,63.24,62.79,63.04,34906.0,63.24,63.24,62.79,63.04,34906.0
2024-01-17 10:30:00,63.13,63.28,62.82,63.24,31822.0,63.13,63.28,62.82,63.24,31822.0
2024-01-17 11:00:00,63.26,64.01,63.22,63.83,58797.0,63.26,64.01,63.22,63.83,58797.0
2024-01-17 11:30:00,63.83,63.83,63.24,63.3,38737.0,63.83,63.83,63.24,63.3,38737.0
2024-01-17 12:00:00,63.3,63.41,63.17,63.2,67654.0,63.3,63.41,63.17,63.2,67654.0
2024-01-17 12:30:00,63.19,63.33,63.11,63.27,33460.0,63.19,63.33,63.11,63.27,33460.0
2024-01-17 13:00:00,63.26,63.3,62.97,63.07,59078.0,63.26,63.3,62.97,63.07,59078.0
2024-01-17 13:30:00,63.07,63.17,63.03,63.15,97473.0,63.07,63.17,63.03,63.15,97473.0
2024-01-17 14:00:00,63.15,63.15,63.03,63.14,47546.0,63.15,63.15,63.03,63.14,47546.0
2024-01-17 14:30:00,63.14,63.37,63.13,63.3,28877.0,63.14,63.37,63.13,63.3,28877.0
2024-01-17 15:00:00,63.3,63.31,63.09,63.16,77925.0,63.3,63.31,63.09,63.16,77925.0
2024-01-17 15:30:00,63.16,63.42,63.06,63.12,265903.0,63.16,63.42,63.06,63.12,265903.0
2024-01-18 09:30:00,63.34,63.65,63.06,63.23,65998.0,63.34,63.65,63.06,63.23,65998.0
2024-01-18 10:00:00,63.22,63.4,62.87,63.16,65651.0,63.22,63.4,62.87,63.16,65651.0
2024-01-18 10:30:00,63.27,63.37,62.65,62.65,80834.0,63.27,63.37,62.65,62.65,80834.0
2024-01-18 11:00:00,62.65,63.04,62.48,63.04,19236.0,62.65,63.04,62.48,63.04,19236.0
2024-01-18 11:30:00,63.05,63.11,62.64,62.83,13733.0,63.05,63.11,62.64,62.83,13733.0
2024-01-18 12:00:00,62.89,62.89,62.68,62.77,11218.0,62.89,62.89,62.68,62.77,11218.0
2024-01-18 12:30:00,62.77,62.82,62.69,62.78,12095.0,62.77,62.82,62.69,62.78,12095.0
2024-01-18 13:00:00,62.75,62.79,62.64,62.77,25857.0,62.75,62.79,62.64,62.77,25857.0
2024-01-18 13:30:00,62.75,62.96,62.66,62.96,24644.0,62.75,62.96,62.66,62.96,24644.0
2024-01-18 14:00:00,62.98,63.04,62.83,62.93,15037.0,62.98,63.04,62.83,62.93,15037.0
2024-01-18 14:30:00,62.96,63.05,62.82,63.0,27642.0,62.96,63.05,62.82,63.0,27642.0
2024-01-18 15:00:00,62.99,63.09,62.99,63.0,32349.0,62.99,63.09,62.99,63.0,32349.0
2024-01-18 15:30:00,63.01,63.1,62.89,62.9,171967.0,63.01,63.1,62.89,62.9,171967.0
2024-01-19 09:30:00,63.61,63.61,62.61,62.82,55559.0,63.61,63.61,62.61,62.82,55559.0
2024-01-19 10:00:00,62.89,62.89,62.55,62.62,38124.0,62.89,62.89,62.55,62.62,38124.0
2024-01-19 10:30:00,62.7,62.9,62.65,62.73,9994.0,62.7,62.9,62.65,62.73,9994.0
2024-01-19 11:00:00,62.73,62.82,62.66,62.7,14791.0,62.73,62.82,62.66,62.7,14791.0
2024-01-19 11:30:00,62.71,62.89,62.62,62.82,29743.0,62.71,62.89,62.62,62.82,29743.0
2024-01-19 12:00:00,62.84,62.88,62.69,62.75,9352.0,62.84,62.88,62.69,62.75,9352.0
2024-01-19 12:30:00,62.79,62.96,62.72,62.96,14629.0,62.79,62.96,62.72,62.96,14629.0
2024-01-19 13:00:00,62.95,63.21,62.86,63.18,22794.0,62.95,63.21,62.86,63.18,22794.0
2024-01-19 13:30:00,63.18,63.36,62.79,62.97,76222.0,63.18,63.36,62.79,62.97,76222.0
2024-01-19 14:00:00,62.94,63.11,62.9,63.08,7691.0,62.94,63.11,62.9,63.08,7691.0
2024-01-19 14:30:00,63.03,63.05,62.94,63.01,9937.0,63.03,63.05,62.94,63.01,9937.0
2024-01-19 15:00:00,63.02,63.05,62.82,62.85,57070.0,63.02,63.05,62.82,62.85,57070.0
2024-01-19 15:30:00,62.87,63.11,62.86,63.0,152687.0,62.87,63.11,62.86,63.0,152687.0
2024-01-22 09:30:00,63.23,63.44,62.81,63.0,21086.0,63.23,63.44,62.81,63.0,21086.0
2024-01-22 10:00:00,62.99,63.31,62.75,63.08,98129.0,62.99,63.31,62.75,63.08,98129.0
2024-01-22 10:30:00,63.04,63.38,62.87,63.34,21991.0,63.04,63.38,62.87,63.34,21991.0
2024-01-22 11:00:00,63.33,63.51,63.32,63.41,13908.0,63.33,63.51,63.32,63.41,13908.0
2024-01-22 11:30:00,63.41,63.47,63.21,63.3,22361.0,63.41,63.47,63.21,63.3,22361.0
2024-01-22 12:00:00,63.3,63.41,63.05,63.17,17211.0,63.3,63.41,63.05,63.17,17211.0
2024-01-22 12:30:00,63.17,63.36,63.11,63.34,20841.0,63.17,63.36,63.11,63.34,20841.0
2024-01-22 13:00:00,63.32,63.47,63.32,63.38,12463.0,63.32,63.47,63.32,63.38,12463.0
2024-01-22 13:30:00,63.37,63.45,63.28,63.43,17974.0,63.37,63.45,63.28,63.43,17974.0
2024-01-22 14:00:00,63.44,63.48,63.2,63.26,17663.0,63.44,63.48,63.2,63.26,17663.0
2024-01-22 14:30:00,63.27,63.39,63.17,63.36,70122.0,63.27,63.39,63.17,63.36,70122.0
2024-01-22 15:00:00,63.38,63.47,63.3,63.34,16920.0,63.38,63.47,63.3,63.34,16920.0
2024-01-22 15:30:00,63.33,63.33,63.12,63.13,84199.0,63.33,63.33,63.12,63.13,84199.0
2024-01-23 09:30:00,66.22,67.81,65.42,67.46,281139.0,66.22,67.81,65.42,67.46,281139.0
2024-01-23 10:00:00,67.46,67.79,67.05,67.22,97013.0,67.46,67.79,67.05,67.22,97013.0
2024-01-23 10:30:00,67.24,67.8,67.21,67.75,167980.0,67.24,67.8,67.21,67.75,167980.0
2024-01-23 11:00:00,67.8,67.9,67.46,67.7,90952.0,67.8,67.9,67.46,67.7,90952.0
2024-01-23 11:30:00,67.7,68.37,67.7,68.17,112236.0,67.7,68.37,67.7,68.17,112236.0
2024-01-23 12:00:00,68.15,68.3,67.87,68.02,77742.0,68.15,68.3,67.87,68.02,77742.0
2024-01-23 12:30:00,68.01,68.24,68.0,68.16,54263.0,68.01,68.24,68.0,68.16,54263.0
2024-01-23 13:00:00,68.16,68.35,67.9,68.06,247311.0,68.16,68.35,67.9,68.06,247311.0
2024-01-23 13:30:00,68.06,68.06,67.87,67.93,83370.0,68.06,68.06,67.87,67.93,83370.0
2024-01-23 14:00:00,67.94,68.09,67.9,67.92,31878.0,67.94,68.09,67.9,67.92,31878.0
2024-01-23 14:30:00,67.92,68.23,67.91,67.95,37838.0,67.92,68.23,67.91,67.95,37838.0
2024-01-23 15:00:00,67.95,67.97,67.69,67.71,188091.0,67.95,67.97,67.69,67.71,188091.0
2024-01-23 15:30:00,67.73,68.09,67.58,67.66,290195.0,67.73,68.09,67.58,67.66,290195.0
2024-01-24 09:30:00,68.17,68.64,67.81,68.03,89690.0,68.17,68.64,67.81,68.03,89690.0
2024-01-24 10:00:00,68.0,68.03,67.77,67.92,49379.0,68.0,68.03,67.77,67.92,49379.0
2024-01-24 10:30:00,67.91,68.14,67.85,68.01,44027.0,67.91,68.14,67.85,68.01,44027.0
2024-01-24 11:00:00,68.06,68.08,67.86,67.94,60946.0,68.06,68.08,67.86,67.94,60946.0
2024-01-24 11:30:00,67.95,68.03,67.82,67.93,30352.0,67.95,68.03,67.82,67.93,30352.0
2024-01-24 12:00:00,67.92,67.97,67.7,67.88,63985.0,67.92,67.97,67.7,67.88,63985.0
2024-01-24 12:30:00,67.89,68.01,67.88,67.98,15800.0,67.89,68.01,67.88,67.98,15800.0
2024-01-24 13:00:00,67.98,68.1,67.79,68.02,57570.0,67.98,68.1,67.79,68.02,57570.0
2024-01-24 13:30:00,68.03,68.12,67.91,68.06,65363.0,68.03,68.12,67.91,68.06,65363.0
2024-01-24 14:00:00,68.06,68.16,67.98,68.03,11961.0,68.06,68.16,67.98,68.03,11961.0
2024-01-24 14:30:00,68.04,68.22,68.04,68.19,21538.0,68.04,68.22,68.04,68.19,21538.0
2024-01-24 15:00:00,68.17,68.38,67.92,67.92,195752.0,68.17,68.38,67.92,67.92,195752.0
2024-01-24 15:30:00,67.9,68.34,67.87,68.28,187268.0,67.9,68.34,67.87,68.28,187268.0
2024-01-25 09:30:00,68.72,69.17,68.49,68.96,11628.0,68.72,69.17,68.49,68.96,11628.0
2024-01-25 10:00:00,68.94,68.94,68.35,68.41,13069.0,68.94,68.94,68.35,68.41,13069.0
2024-01-25 10:30:00,68.45,68.57,68.27,68.56,186930.0,68.45,68.57,68.27,68.56,186930.0
2024-01-25 11:00:00,68.47,68.47,68.33,68.36,22529.0,68.47,68.47,68.33,68.36,22529.0
2024-01-25 11:30:00,68.38,68.49,68.24,68.4,36401.0,68.38,68.49,68.24,68.4,36401.0
2024-01-25 12:00:00,68.38,68.42,68.28,68.3,44564.0,68.38,68.42,68.28,68.3,44564.0
2024-01-25 12:30:00,68.31,68.35,67.92,67.96,83340.0,68.31,68.35,67.92,67.96,83340.0
2024-01-25 13:00:00,68.0,68.05,67.58,67.64,52948.0,68.0,68.05,67.58,67.64,52948.0
2024-01-25 13:30:00,67.64,68.07,67.62,68.0,38033.0,67.64,68.07,67.62,68.0,38033.0
2024-01-25 14:00:00,68.0,68.1,67.9,68.0,41570.0,68.0,68.1,67.9,68.0,41570.0
2024-01-25 14:30:00,67.99,68.1,67.98,68.02,28990.0,67.99,68.1,67.98,68.02,28990.0
2024-01-25 15:00:00,68.03,68.13,67.96,68.0,43646.0,68.03,68.13,67.96,68.0,43646.0
2024-01-25 15:30:00,68.0,68.28,67.98,68.22,184136.0,68.0,68.28,67.98,68.22,184136.0
2024-01-26 09:30:00,68.19,68.89,67.84,68.13,31296.0,68.19,68.89,67.84,68.13,31296.0
2024-01-26 10:00:00,68.13,68.2,67.97,68.09,25437.0,68.13,68.2,67.97,68.09,25437.0
2024-01-26 10:30:00,68.11,68.44,68.09,68.42,29480.0,68.11,68.44,68.09,68.42,29480.0
2024-01-26 11:00:00,68.42,68.52,68.29,68.29,6311.0,68.42,68.52,68.29,68.29,6311.0
2024-01-26 11:30:00,68.29,68.33,68.05,68.26,8340.0,68.29,68.33,68.05,68.26,8340.0
2024-01-26 12:00:00,68.26,68.74,68.26,68.34,80658.0,68.26,68.74,68.26,68.34,80658.0
2024-01-26 12:30:00,68.24,68.42,68.19,68.29,14341.0,68.24,68.42,68.19,68.29,14341.0
2024-01-26 13:00:00,68.26,68.36,68.16,68.33,10505.0,68.26,68.36,68.16,68.33,10505.0
2024-01-26 13:30:00,68.28,68.37,68.16,68.25,16321.0,68.28,68.37,68.16,68.25,16321.0
2024-01-26 14:00:00,68.22,68.29,68.13,68.22,12464.0,68.22,68.29,68.13,68.22,12464.0
2024-01-26 14:30:00,68.25,68.31,68.19,68.26,31837.0,68.25,68.31,68.19,68.26,31837.0
2024-01-26 15:00:00,68.26,68.39,68.11,68.12,83166.0,68.26,68.39,68.11,68.12,83166.0
2024-01-26 15:30:00,68.11,68.34,68.06,68.28,87747.0,68.11,68.34,68.06,68.28,87747.0
2024-01-29 09:30:00,68.03,68.22,67.78,67.94,33963.0,68.03,68.22,67.78,67.94,33963.0
2024-01-29 10:00:00,67.94,68.08,67.66,67.78,26024.0,67.94,68.08,67.66,67.78,26024.0
2024-01-29 10:30:00,67.78,67.95,67.75,67.81,16037.0,67.78,67.95,67.75,67.81,16037.0
2024-01-29 11:00:00,67.81,67.97,67.73,67.9,11719.0,67.81,67.97,67.73,67.9,11719.0
2024-01-29 11:30:00,67.91,68.25,67.91,68.07,48271.0,67.91,68.25,67.91,68.07,48271.0
2024-01-29 12:00:00,68.1,68.16,67.99,68.06,13430.0,68.1,68.16,67.99,68.06,13430.0
2024-01-29 12:30:00,68.08,68.18,68.04,68.1,9639.0,68.08,68.18,68.04,68.1,9639.0
2024-01-29 13:00:00,68.07,68.11,68.02,68.07,18511.0,68.07,68.11,68.02,68.07,18511.0
2024-01-29 13:30:00,68.09,68.14,67.99,68.02,25043.0,68.09,68.14,67.99,68.02,25043.0
2024-01-29 14:00:00,68.04,68.1,67.98,68.01,13278.0,68.04,68.1,67.98,68.01,13278.0
2024-01-29 14:30:00,68.01,68.02,67.83,67.88,28358.0,68.01,68.02,67.83,67.88,28358.0
2024-01-29 15:00:00,67.9,68.1,67.89,68.0,23182.0,67.9,68.1,67.89,68.0,23182.0
2024-01-29 15:30:00,68.03,68.06,67.93,68.01,107294.0,68.03,68.06,67.93,68.01,107294.0
2024-01-30 09:30:00,67.99,68.12,67.56,67.95,12416.0,67.99,68.12,67.56,67.95,12416.0
2024-01-30 10:00:00,68.03,68.26,67.84,67.91,68095.0,68.03,68.26,67.84,67.91,68095.0
2024-01-30 10:30:00,67.92,68.02,67.75,67.91,22041.0,67.92,68.02,67.75,67.91,22041.0
2024-01-30 11:00:00,67.95,68.07,67.89,67.96,15937.0,67.95,68.07,67.89,67.96,15937.0
2024-01-30 11:30:00,67.92,68.09,67.85,68.06,18251.0,67.92,68.09,67.85,68.06,18251.0
2024-01-30 12:00:00,68.09,68.17,67.93,67.98,26818.0,68.09,68.17,67.93,67.98,26818.0
2024-01-30 12:30:00,67.95,68.0,67.87,67.9,18093.0,67.95,68.0,67.87,67.9,18093.0
2024-01-30 13:00:00,67.9,68.03,67.89,67.97,5194.0,67.9,68.03,67.89,67.97,5194.0
2024-01-30 13:30:00,67.96,67.97,67.88,67.95,11784.0,67.96,67.97,67.88,67.95,11784.0
2024-01-30 14:00:00,67.93,68.0,67.89,67.97,5895.0,67.93,68.0,67.89,67.97,5895.0
2024-01-30 14:30:00,67.96,67.98,67.92,67.97,13158.0,67.96,67.98,67.92,67.97,13158.0
2024-01-30 15:00:00,67.94,68.02,67.84,67.99,11940.0,67.94,68.02,67.84,67.99,11940.0
2024-01-30 15:30:00,67.99,68.08,67.93,68.0,280453.0,67.99,68.08,67.93,68.0,280453.0
2024-01-31 09:30:00,67.59,68.12,67.5,68.06,9490.0,67.59,68.12,67.5,68.06,9490.0
2024-01-31 10:00:00,68.04,68.06,67.55,67.76,32707.0,68.04,68.06,67.55,67.76,32707.0
2024-01-31 10:30:00,67.81,67.94,67.46,67.7,20530.0,67.81,67.94,67.46,67.7,20530.0
2024-01-31 11:00:00,67.78,67.94,67.74,67.77,7052.0,67.78,67.94,67.74,67.77,7052.0
2024-01-31 11:30:00,67.74,67.8,67.6,67.68,9038.0,67.74,67.8,67.6,67.68,9038.0
2024-01-31 12:00:00,67.69,67.8,67.68,67.8,8040.0,67.69,67.8,67.68,67.8,8040.0
2024-01-31 12:30:00,67.81,67.81,67.69,67.76,9648.0,67.81,67.81,67.69,67.76,9648.0
2024-01-31 13:00:00,67.76,67.79,67.58,67.59,16815.0,67.76,67.79,67.58,67.59,16815.0
2024-01-31 13:30:00,67.58,67.86,67.58,67.86,27031.0,67.58,67.86,67.58,67.86,27031.0
2024-01-31 14:00:00,67.86,67.86,67.57,67.65,11574.0,67.86,67.86,67.57,67.65,11574.0
2024-01-31 14:30:00,67.66,68.03,67.62,67.66,11472.0,67.66,68.03,67.62,67.66,11472.0
2024-01-31 15:00:00,67.66,67.73,67.53,67.63,23213.0,67.66,67.73,67.53,67.63,23213.0
2024-01-31 15:30:00,67.62,67.64,67.21,67.25,337524.0,67.62,67.64,67.21,67.25,337524.0
2024-02-01 09:30:00,67.56,67.63,67.3,67.48,22650.0,67.56,67.63,67.3,67.48,22650.0
2024-02-01 10:00:00,67.08,67.53,67.08,67.39,21781.0,67.08,67.53,67.08,67.39,21781.0
2024-02-01 10:30:00,67.44,67.46,67.14,67.19,15556.0,67.44,67.46,67.14,67.19,15556.0
2024-02-01 11:00:00,67.2,67.4,67.18,67.23,27467.0,67.2,67.4,67.18,67.23,27467.0
2024-02-01 11:30:00,67.24,67.31,66.93,67.03,116193.0,67.24,67.31,66.93,67.03,116193.0
2024-02-01 12:00:00,67.07,67.31,66.96,67.01,10330.0,67.07,67.31,66.96,67.01,10330.0
2024-02-01 12:30:00,67.06,67.36,67.05,67.28,59957.0,67.06,67.36,67.05,67.28,59957.0
2024-02-01 13:00:00,67.29,67.31,67.13,67.21,10070.0,67.29,67.31,67.13,67.21,10070.0
2024-02-01 13:30:00,67.24,67.24,67.1,67.22,58039.0,67.24,67.24,67.1,67.22,58039.0
2024-02-01 14:00:00,67.23,67.5,67.23,67.5,9415.0,67.23,67.5,67.23,67.5,9415.0
2024-02-01 14:30:00,67.57,67.72,67.47,67.52,17060.0,67.57,67.72,67.47,67.52,17060.0
2024-02-01 15:00:00,67.47,67.73,67.47,67.7,13801.0,67.47,67.73,67.47,67.7,13801.0
2024-02-01 15:30:00,67.71,67.73,67.55,67.64,83931.0,67.71,67.73,67.55,67.64,83931.0
2024-02-02 09:30:00,67.87,67.92,67.34,67.42,91495.0,67.87,67.92,67.34,67.42,91495.0
2024-02-02 10:00:00,67.4,67.57,67.23,67.4,13833.0,67.4,67.57,67.23,67.4,13833.0
2024-02-02 10:30:00,67.42,67.45,67.07,67.25,13032.0,67.42,67.45,67.07,67.25,13032.0
2024-02-02 11:00:00,67.2,67.24,66.87,66.99,9681.0,67.2,67.24,66.87,66.99,9681.0
2024-02-02 11:30:00,67.01,67.04,66.57,66.6,19415.0,67.01,67.04,66.57,66.6,19415.0
2024-02-02 12:00:00,66.59,66.62,66.22,66.36,20630.0,66.59,66.62,66.22,66.36,20630.0
2024-02-02 12:30:00,66.37,66.52,66.03,66.2,15754.0,66.37,66.52,66.03,66.2,15754.0
2024-02-02 13:00:00,66.23,66.42,66.02,66.34,12642.0,66.23,66.42,66.02,66.34,12642.0
2024-02-02 13:30:00,66.31,66.87,66.31,66.7,17227.0,66.31,66.87,66.31,66.7,17227.0
2024-02-02 14:00:00,66.64,66.66,66.47,66.54,15036.0,66.64,66.66,66.47,66.54,15036.0
2024-02-02 14:30:00,66.54,66.84,66.42,66.77,26753.0,66.54,66.84,66.42,66.77,26753.0
2024-02-02 15:00:00,66.7,67.13,66.68,66.9,103315.0,66.7,67.13,66.68,66.9,103315.0
2024-02-02 15:30:00,66.89,66.9,66.48,66.54,145278.0,66.89,66.9,66.48,66.54,145278.0
2024-02-05 09:30:00,66.33,66.5,65.94,66.2,21743.0,66.33,66.5,65.94,66.2,21743.0
2024-02-05 10:00:00,66.15,66.15,65.9,66.01,9114.0,66.15,66.15,65.9,66.01,9114.0
2024-02-05 10:30:00,66.01,66.03,65.88,66.02,13884.0,66.01,66.03,65.88,66.02,13884.0
2024-02-05 11:00:00,65.95,65.98,65.7,65.74,11022.0,65.95,65.98,65.7,65.74,11022.0
2024-02-05 11:30:00,65.75,65.81,65.61,65.64,6415.0,65.75,65.81,65.61,65.64,6415.0
2024-02-05 12:00:00,65.68,65.92,65.64,65.92,6329.0,65.68,65.92,65.64,65.92,6329.0
2024-02-05 12:30:00,65.95,66.01,65.85,65.92,6712.0,65.95,66.01,65.85,65.92,6712.0
2024-02-05 13:00:00,65.87,65.91,65.8,65.8,4550.0,65.87,65.91,65.8,65.8,4550.0
2024-02-05 13:30:00,65.79,65.94,65.79,65.86,5087.0,65.79,65.94,65.79,65.86,5087.0
2024-02-05 14:00:00,65.84,65.89,65.73,65.84,6064.0,65.84,65.89,65.73,65.84,6064.0
2024-02-05 14:30:00,65.81,65.88,65.58,65.58,16184.0,65.81,65.88,65.58,65.58,16184.0
2024-02-05 15:00:00,65.59,65.72,65.4,65.58,65636.0,65.59,65.72,65.4,65.58,65636.0
2024-02-05 15:30:00,65.59,65.68,65.18,65.27,129163.0,65.59,65.68,65.18,65.27,129163.0
2024-02-06 09:30:00,65.5,65.54,65.17,65.18,24207.0,65.5,65.54,65.17,65.18,24207.0
2024-02-06 10:00:00,65.25,65.3,64.97,65.2,157230.0,65.25,65.3,64.97,65.2,157230.0
2024-02-06 10:30:00,65.2,65.58,65.2,65.41,51633.0,65.2,65.58,65.2,65.41,51633.0
2024-02-06 11:00:00,65.41,65.48,65.24,65.39,38914.0,65.41,65.48,65.24,65.39,38914.0
2024-02-06 11:30:00,65.4,65.41,64.99,65.02,23776.0,65.4,65.41,64.99,65.02,23776.0
2024-02-06 12:00:00,64.96,65.14,64.8,65.14,12693.0,64.96,65.14,64.8,65.14,12693.0
2024-02-06 12:30:00,65.09,65.35,65.0,65.3,25724.0,65.09,65.35,65.0,65.3,25724.0
2024-02-06 13:00:00,65.3,65.97,65.3,65.91,134239.0,65.3,65.97,65.3,65.91,134239.0
2024-02-06 13:30:00,65.92,66.02,65.8,65.94,22083.0,65.92,66.02,65.8,65.94,22083.0
2024-02-06 14:00:00,65.88,65.92,65.63,65.73,100916.0,65.88,65.92,65.63,65.73,100916.0
2024-02-06 14:30:00,65.76,66.18,65.75,66.04,85958.0,65.76,66.18,65.75,66.04,85958.0
2024-02-06 15:00:00,66.08,66.1,65.74,65.77,25531.0,66.08,66.1,65.74,65.77,25531.0
2024-02-06 15:30:00,65.74,66.17,65.68,66.14,111249.0,65.74,66.17,65.68,66.14,111249.0
2024-02-07 09:30:00,66.05,66.25,65.57,66.0,173098.0,66.05,66.25,65.57,66.0,173098.0
2024-02-07 10:00:00,65.94,66.2,65.9,66.1,48791.0,65.94,66.2,65.9,66.1,48791.0
2024-02-07 10:30:00,66.14,66.41,66.02,66.15,117388.0,66.14,66.41,66.02,66.15,117388.0
2024-02-07 11:00:00,66.03,66.12,65.94,66.01,243699.0,66.03,66.12,65.94,66.01,243699.0
2024-02-07 11:30:00,66.06,66.2,66.0,66.15,17088.0,66.06,66.2,66.0,66.15,17088.0
2024-02-07 12:00:00,66.12,66.12,66.01,66.04,15965.0,66.12,66.12,66.01,66.04,15965.0
2024-02-07 12:30:00,66.03,66.13,66.01,66.13,34687.0,66.03,66.13,66.01,66.13,34687.0
2024-02-07 13:00:00,66.13,66.18,66.01,66.09,19793.0,66.13,66.18,66.01,66.09,19793.0
2024-02-07 13:30:00,66.05,66.12,65.43,65.47,138864.0,66.05,66.12,65.43,65.47,138864.0
2024-02-07 14:00:00,65.45,65.69,65.4,65.65,22569.0,65.45,65.69,65.4,65.65,22569.0
2024-02-07 14:30:00,65.65,65.73,65.53,65.69,9812.0,65.65,65.73,65.53,65.69,9812.0
2024-02-07 15:00:00,65.71,65.93,65.47,65.5,113259.0,65.71,65.93,65.47,65.5,113259.0
2024-02-07 15:30:00,65.47,66.01,65.47,65.98,150704.0,65.47,66.01,65.47,65.98,150704.0
2024-02-08 09:30:00,66.18,66.18,65.61,66.0,113838.0,66.18,66.18,65.61,66.0,113838.0
2024-02-08 10:00:00,65.95,66.01,65.81,65.84,112018.0,65.95,66.01,65.81,65.84,112018.0
2024-02-08 10:30:00,65.77,66.04,65.77,66.02,41472.0,65.77,66.04,65.77,66.02,41472.0
2024-02-08 11:00:00,66.02,66.2,65.96,66.14,154661.0,66.02,66.2,65.96,66.14,154661.0
2024-02-08 11:30:00,66.16,66.18,65.97,65.99,16916.0,66.16,66.18,65.97,65.99,16916.0
2024-02-08 12:00:00,65.95,65.98,65.77,65.86,15388.0,65.95,65.98,65.77,65.86,15388.0
2024-02-08 12:30:00,65.89,66.03,65.79,65.97,43502.0,65.89,66.03,65.79,65.97,43502.0
2024-02-08 13:00:00,65.97,66.34,65.96,66.33,362500.0,65.97,66.34,65.96,66.33,362500.0
2024-02-08 13:30:00,66.37,66.37,66.03,66.09,8612.0,66.37,66.37,66.03,66.09,8612.0
2024-02-08 14:00:00,66.07,66.14,66.01,66.08,12722.0,66.07,66.14,66.01,66.08,12722.0
2024-02-08 14:30:00,66.1,66.1,65.92,65.98,17322.0,66.1,66.1,65.92,65.98,17322.0
2024-02-08 15:00:00,65.99,65.99,65.79,65.88,15536.0,65.99,65.99,65.79,65.88,15536.0
2024-02-08 15:30:00,65.87,66.15,65.77,66.06,133882.0,65.87,66.15,65.77,66.06,133882.0
2024-02-09 09:30:00,66.17,66.37,66.04,66.2,11848.0,66.17,66.37,66.04,66.2,11848.0
2024-02-09 10:00:00,66.21,66.55,65.93,66.47,202867.0,66.21,66.55,65.93,66.47,202867.0
2024-02-09 10:30:00,66.41,66.74,66.18,66.53,110593.0,66.41,66.74,66.18,66.53,110593.0
2024-02-09 11:00:00,66.52,66.52,66.06,66.2,77021.0,66.52,66.52,66.06,66.2,77021.0
2024-02-09 11:30:00,66.22,66.47,66.22,66.34,30831.0,66.22,66.47,66.22,66.34,30831.0
2024-02-09 12:00:00,66.4,66.55,66.4,66.43,49081.0,66.4,66.55,66.4,66.43,49081.0
2024-02-09 12:30:00,66.42,66.66,66.39,66.39,21733.0,66.42,66.66,66.39,66.39,21733.0
2024-02-09 13:00:00,66.42,66.55,66.32,66.55,20386.0,66.42,66.55,66.32,66.55,20386.0
2024-02-09 13:30:00,66.55,66.73,66.49,66.68,21893.0,66.55,66.73,66.49,66.68,21893.0
2024-02-09 14:00:00,66.7,66.79,66.47,66.5,23443.0,66.7,66.79,66.47,66.5,23443.0
2024-02-09 14:30:00,66.48,66.79,66.47,66.75,119923.0,66.48,66.79,66.47,66.75,119923.0
2024-02-09 15:00:00,66.75,66.83,66.64,66.69,38924.0,66.75,66.83,66.64,66.69,38924.0
2024-02-09 15:30:00,66.71,66.88,66.53,66.62,174956.0,66.71,66.88,66.53,66.62,174956.0
2024-02-12 09:30:00,66.44,67.38,66.3,67.19,55467.0,66.44,67.38,66.3,67.19,55467.0
2024-02-12 10:00:00,67.12,67.27,67.05,67.2,19044.0,67.12,67.27,67.05,67.2,19044.0
2024-02-12 10:30:00,67.21,67.6,67.21,67.48,297274.0,67.21,67.6,67.21,67.48,297274.0
2024-02-12 11:00:00,67.53,67.89,67.48,67.86,63481.0,67.53,67.89,67.48,67.86,63481.0
2024-02-12 11:30:00,67.9,67.94,67.71,67.72,5259.0,67.9,67.94,67.71,67.72,5259.0
2024-02-12 12:00:00,67.71,67.87,67.53,67.58,49792.0,67.71,67.87,67.53,67.58,49792.0
2024-02-12 12:30:00,67.6,68.01,67.56,67.89,94017.0,67.6,68.01,67.56,67.89,94017.0
2024-02-12 13:00:00,67.9,68.19,67.88,68.09,208962.0,67.9,68.19,67.88,68.09,208962.0
2024-02-12 13:30:00,68.09,68.19,67.92,68.15,28230.0,68.09,68.19,67.92,68.15,28230.0
2024-02-12 14:00:00,68.12,68.21,68.04,68.12,13539.0,68.12,68.21,68.04,68.12,13539.0
2024-02-12 14:30:00,68.08,68.25,68.07,68.08,13784.0,68.08,68.25,68.07,68.08,13784.0
2024-02-12 15:00:00,68.11,68.11,67.8,67.93,44420.0,68.11,68.11,67.8,67.93,44420.0
2024-02-12 15:30:00,67.94,68.08,67.83,67.95,143348.0,67.94,68.08,67.83,67.95,143348.0
2024-02-13 09:30:00,67.35,67.35,66.37,66.61,39793.0,67.35,67.35,66.37,66.61,39793.0
2024-02-13 10:00:00,66.61,66.61,66.25,66.4,46648.0,66.61,66.61,66.25,66.4,46648.0
2024-02-13 10:30:00,66.41,66.47,65.58,65.75,36074.0,66.41,66.47,65.58,65.75,36074.0
2024-02-13 11:00:00,65.73,65.93,65.39,65.55,37289.0,65.73,65.93,65.39,65.55,37289.0
2024-02-13 11:30:00,65.55,65.7,65.16,65.46,75916.0,65.55,65.7,65.16,65.46,75916.0
2024-02-13 12:00:00,65.43,65.65,65.36,65.48,18298.0,65.43,65.65,65.36,65.48,18298.0
2024-02-13 12:30:00,65.51,65.9,65.47,65.7,154833.0,65.51,65.9,65.47,65.7,154833.0
2024-02-13 13:00:00,65.69,65.94,65.62,65.86,21361.0,65.69,65.94,65.62,65.86,21361.0
2024-02-13 13:30:00,65.84,66.13,65.78,65.92,27720.0,65.84,66.13,65.78,65.92,27720.0
2024-02-13 14:00:00,65.92,65.94,65.72,65.9,28048.0,65.92,65.94,65.72,65.9,28048.0
2024-02-13 14:30:00,65.9,66.19,65.64,65.67,30882.0,65.9,66.19,65.64,65.67,30882.0
2024-02-13 15:00:00,65.73,65.74,65.5,65.62,41562.0,65.73,65.74,65.5,65.62,41562.0
2024-02-13 15:30:00,65.63,65.91,65.58,65.8,162108.0,65.63,65.91,65.58,65.8,162108.0
2024-02-14 09:30:00,65.94,66.28,65.52,66.09,25497.0,65.94,66.28,65.52,66.09,25497.0
2024-02-14 10:00:00,66.21,66.25,65.92,66.02,32620.0,66.21,66.25,65.92,66.02,32620.0
2024-02-14 10:30:00,66.0,66.5,66.0,66.5,11844.0,66.0,66.5,66.0,66.5,11844.0
2024-02-14 11:00:00,66.39,66.66,66.29,66.61,22087.0,66.39,66.66,66.29,66.61,22087.0
2024-02-14 11:30:00,66.59,66.62,66.26,66.42,9472.0,66.59,66.62,66.26,66.42,9472.0
2024-02-14 12:00:00,66.36,66.5,66.17,66.5,15027.0,66.36,66.5,66.17,66.5,15027.0
2024-02-14 12:30:00,66.55,66.59,66.26,66.28,19296.0,66.55,66.59,66.26,66.28,19296.0
2024-02-14 13:00:00,66.3,66.55,66.27,66.34,32788.0,66.3,66.55,66.27,66.34,32788.0
2024-02-14 13:30:00,66.35,66.65,66.35,66.65,11426.0,66.35,66.65,66.35,66.65,11426.0
2024-02-14 14:00:00,66.68,66.98,66.63,66.97,245497.0,66.68,66.98,66.63,66.97,245497.0
2024-02-14 14:30:00,66.98,67.19,66.96,67.19,345190.0,66.98,67.19,66.96,67.19,345190.0
2024-02-14 15:00:00,67.23,67.24,67.0,67.09,10723.0,67.23,67.24,67.0,67.09,10723.0
2024-02-14 15:30:00,67.04,67.04,66.74,66.78,383816.0,67.04,67.04,66.74,66.78,383816.0
2024-02-15 09:30:00,66.82,67.32,66.82,67.0,34237.0,66.82,67.32,66.82,67.0,34237.0
2024-02-15 10:00:00,67.0,67.67,67.0,67.43,64047.0,67.0,67.67,67.0,67.43,64047.0
2024-02-15 10:30:00,67.44,67.44,67.16,67.27,18616.0,67.44,67.44,67.16,67.27,18616.0
2024-02-15 11:00:00,67.3,67.52,67.27,67.51,19635.0,67.3,67.52,67.27,67.51,19635.0
2024-02-15 11:30:00,67.54,67.63,67.42,67.55,25738.0,67.54,67.63,67.42,67.55,25738.0
2024-02-15 12:00:00,67.56,67.82,67.48,67.7,63161.0,67.56,67.82,67.48,67.7,63161.0
2024-02-15 12:30:00,67.7,67.95,67.64,67.66,101975.0,67.7,67.95,67.64,67.66,101975.0
2024-02-15 13:00:00,67.65,67.98,67.59,67.95,21308.0,67.65,67.98,67.59,67.95,21308.0
2024-02-15 13:30:00,67.99,68.05,67.67,67.81,25903.0,67.99,68.05,67.67,67.81,25903.0
2024-02-15 14:00:00,67.81,67.83,67.56,67.64,18842.0,67.81,67.83,67.56,67.64,18842.0
2024-02-15 14:30:00,67.69,67.83,67.65,67.82,11061.0,67.69,67.83,67.65,67.82,11061.0
2024-02-15 15:00:00,67.82,67.83,67.68,67.69,27128.0,67.82,67.83,67.68,67.69,27128.0
2024-02-15 15:30:00,67.71,68.57,67.7,68.5,159792.0,67.71,68.57,67.7,68.5,159792.0
2024-02-16 09:30:00,68.23,68.5,68.0,68.03,23459.0,68.23,68.5,68.0,68.03,23459.0
2024-02-16 10:00:00,68.11,68.45,68.11,68.3,31039.0,68.11,68.45,68.11,68.3,31039.0
2024-02-16 10:30:00,68.2,68.5,68.2,68.26,9268.0,68.2,68.5,68.2,68.26,9268.0
2024-02-16 11:00:00,68.2,68.87,68.2,68.84,26575.0,68.2,68.87,68.2,68.84,26575.0
2024-02-16 11:30:00,68.87,69.02,68.45,68.5,57305.0,68.87,69.02,68.45,68.5,57305.0
2024-02-16 12:00:00,68.5,68.5,68.27,68.5,35472.0,68.5,68.5,68.27,68.5,35472.0
2024-02-16 12:30:00,68.5,68.86,68.39,68.81,25692.0,68.5,68.86,68.39,68.81,25692.0
2024-02-16 13:00:00,68.74,68.94,68.62,68.88,9695.0,68.74,68.94,68.62,68.88,9695.0
2024-02-16 13:30:00,68.89,69.15,68.79,69.09,21731.0,68.89,69.15,68.79,69.09,21731.0
2024-02-16 14:00:00,69.04,69.38,69.04,69.31,49391.0,69.04,69.38,69.04,69.31,49391.0
2024-02-16 14:30:00,69.3,69.31,68.99,69.17,35689.0,69.3,69.31,68.99,69.17,35689.0
2024-02-16 15:00:00,69.15,69.32,69.11,69.32,55582.0,69.15,69.32,69.11,69.32,55582.0
2024-02-16 15:30:00,69.32,69.47,69.01,69.18,154182.0,69.32,69.47,69.01,69.18,154182.0
2024-02-20 09:30:00,68.88,69.47,68.64,69.08,131838.0,68.88,69.47,68.64,69.08,131838.0
2024-02-20 10:00:00,69.07,69.14,68.24,68.37,36811.0,69.07,69.14,68.24,68.37,36811.0
2024-02-20 10:30:00,68.37,68.57,68.13,68.47,20950.0,68.37,68.57,68.13,68.47,20950.0
2024-02-20 11:00:00,68.41,68.54,68.07,68.25,30589.0,68.41,68.54,68.07,68.25,30589.0
2024-02-20 11:30:00,68.22,68.37,67.69,67.92,20985.0,68.22,68.37,67.69,67.92,20985.0
2024-02-20 12:00:00,67.95,67.97,67.48,67.58,31245.0,67.95,67.97,67.48,67.58,31245.0
2024-02-20 12:30:00,67.55,67.63,67.47,67.5,20975.0,67.55,67.63,67.47,67.5,20975.0
2024-02-20 13:00:00,67.49,67.67,67.36,67.48,59248.0,67.49,67.67,67.36,67.48,59248.0
2024-02-20 13:30:00,67.46,67.85,67.44,67.59,16540.0,67.46,67.85,67.44,67.59,16540.0
2024-02-20 14:00:00,67.58,67.8,67.39,67.48,22611.0,67.58,67.8,67.39,67.48,22611.0
2024-02-20 14:30:00,67.46,67.79,67.4,67.79,95691.0,67.46,67.79,67.4,67.79,95691.0
2024-02-20 15:00:00,67.79,68.02,67.7,68.02,21943.0,67.79,68.02,67.7,68.02,21943.0
2024-02-20 15:30:00,68.02,68.09,67.31,67.33,195549.0,68.02,68.09,67.31,67.33,195549.0
2024-02-21 09:30:00,66.8,67.85,66.68,67.35,27044.0,66.8,67.85,66.68,67.35,27044.0
2024-02-21 10:00:00,67.34,67.71,67.21,67.57,77141.0,67.34,67.71,67.21,67.57,77141.0
2024-02-21 10:30:00,67.58,67.58,67.23,67.36,32966.0,67.58,67.58,67.23,67.36,32966.0
2024-02-21 11:00:00,67.34,67.58,67.21,67.21,21815.0,67.34,67.58,67.21,67.21,21815.0
2024-02-21 11:30:00,67.2,67.61,67.2,67.5,49381.0,67.2,67.61,67.2,67.5,49381.0
2024-02-21 12:00:00,67.47,67.65,67.4,67.47,19939.0,67.47,67.65,67.4,67.47,19939.0
2024-02-21 12:30:00,67.44,67.61,67.43,67.58,21602.0,67.44,67.61,67.43,67.58,21602.0
2024-02-21 13:00:00,67.56,67.59,67.41,67.47,69215.0,67.56,67.59,67.41,67.47,69215.0
2024-02-21 13:30:00,67.51,67.73,67.49,67.58,25103.0,67.51,67.73,67.49,67.58,25103.0
2024-02-21 14:00:00,67.56,67.61,67.38,67.45,21545.0,67.56,67.61,67.38,67.45,21545.0
2024-02-21 14:30:00,67.44,67.53,67.23,67.24,112833.0,67.44,67.53,67.23,67.24,112833.0
2024-02-21 15:00:00,67.25,67.49,67.22,67.32,47866.0,67.25,67.49,67.22,67.32,47866.0
2024-02-21 15:30:00,67.31,67.83,67.27,67.38,172245.0,67.31,67.83,67.27,67.38,172245.0
2024-02-22 09:30:00,67.64,68.21,67.5,67.87,27895.0,67.64,68.21,67.5,67.87,27895.0
2024-02-22 10:00:00,67.84,67.96,67.63,67.73,66905.0,67.84,67.96,67.63,67.73,66905.0
2024-02-22 10:30:00,67.8,67.85,67.62,67.79,75242.0,67.8,67.85,67.62,67.79,75242.0
2024-02-22 11:00:00,67.77,67.77,67.45,67.53,51940.0,67.77,67.77,67.45,67.53,51940.0
2024-02-22 11:30:00,67.49,67.94,67.49,67.88,25062.0,67.49,67.94,67.49,67.88,25062.0
2024-02-22 12:00:00,67.86,68.16,67.86,68.13,23351.0,67.86,68.16,67.86,68.13,23351.0
2024-02-22 12:30:00,68.08,68.37,67.83,68.35,39502.0,68.08,68.37,67.83,68.35,39502.0
2024-02-22 13:00:00,68.39,68.54,68.24,68.49,14626.0,68.39,68.54,68.24,68.49,14626.0
2024-02-22 13:30:00,68.49,68.53,68.3,68.45,19712.0,68.49,68.53,68.3,68.45,19712.0
2024-02-22 14:00:00,68.45,68.7,68.43,68.61,79003.0,68.45,68.7,68.43,68.61,79003.0
2024-02-22 14:30:00,68.62,68.62,68.36,68.44,14062.0,68.62,68.62,68.36,68.44,14062.0
2024-02-22 15:00:00,68.42,68.65,68.36,68.58,18868.0,68.42,68.65,68.36,68.58,18868.0
2024-02-22 15:30:00,68.6,68.61,68.16,68.25,91517.0,68.6,68.61,68.16,68.25,91517.0
2024-02-23 09:30:00,68.13,68.31,67.74,68.1,35363.0,68.13,68.31,67.74,68.1,35363.0
2024-02-23 10:00:00,68.15,68.22,67.83,68.21,58852.0,68.15,68.22,67.83,68.21,58852.0
2024-02-23 10:30:00,68.22,68.44,68.1,68.33,26536.0,68.22,68.44,68.1,68.33,26536.0
2024-02-23 11:00:00,68.38,68.38,68.22,68.31,21845.0,68.38,68.38,68.22,68.31,21845.0
2024-02-23 11:30:00,68.31,68.45,68.23,68.23,12735.0,68.31,68.45,68.23,68.23,12735.0
2024-02-23 12:00:00,68.23,68.37,68.04,68.11,131780.0,68.23,68.37,68.04,68.11,131780.0
2024-02-23 12:30:00,68.12,68.17,67.94,68.17,8070.0,68.12,68.17,67.94,68.17,8070.0
2024-02-23 13:00:00,68.15,68.32,68.15,68.31,8528.0,68.15,68.32,68.15,68.31,8528.0
2024-02-23 13:30:00,68.34,68.36,68.18,68.22,7229.0,68.34,68.36,68.18,68.22,7229.0
2024-02-23 14:00:00,68.24,68.41,67.98,68.38,52869.0,68.24,68.41,67.98,68.38,52869.0
2024-02-23 14:30:00,68.35,68.62,68.32,68.61,27274.0,68.35,68.62,68.32,68.61,27274.0
2024-02-23 15:00:00,68.6,68.66,68.46,68.51,101412.0,68.6,68.66,68.46,68.51,101412.0
2024-02-23 15:30:00,68.54,68.86,68.46,68.74,61443.0,68.54,68.86,68.46,68.74,61443.0
2024-02-26 09:30:00,68.51,69.33,68.2,69.32,60923.0,68.51,69.33,68.2,69.32,60923.0
2024-02-26 10:00:00,69.16,69.35,68.8,69.34,124093.0,69.16,69.35,68.8,69.34,124093.0
2024-02-26 10:30:00,69.26,69.66,69.0,69.0,31804.0,69.26,69.66,69.0,69.0,31804.0
2024-02-26 11:00:00,69.03,69.14,68.93,69.0,54067.0,69.03,69.14,68.93,69.0,54067.0
2024-02-26 11:30:00,69.0,69.21,68.79,69.16,16904.0,69.0,69.21,68.79,69.16,16904.0
2024-02-26 12:00:00,69.12,69.18,68.88,68.93,14174.0,69.12,69.18,68.88,68.93,14174.0
2024-02-26 12:30:00,68.93,68.94,68.81,68.88,14086.0,68.93,68.94,68.81,68.88,14086.0
2024-02-26 13:00:00,68.89,69.02,68.74,68.76,14802.0,68.89,69.02,68.74,68.76,14802.0
2024-02-26 13:30:00,68.76,68.91,68.74,68.81,17437.0,68.76,68.91,68.74,68.81,17437.0
2024-02-26 14:00:00,68.78,69.1,68.72,69.0,157234.0,68.78,69.1,68.72,69.0,157234.0
2024-02-26 14:30:00,69.01,69.01,68.4,68.47,37935.0,69.01,69.01,68.4,68.47,37935.0
2024-02-26 15:00:00,68.48,68.84,68.47,68.78,31781.0,68.48,68.84,68.47,68.78,31781.0
2024-02-26 15:30:00,68.77,68.77,68.18,68.18,373752.0,68.77,68.77,68.18,68.18,373752.0
2024-02-27 09:30:00,68.37,68.52,67.89,68.15,33264.0,68.37,68.52,67.89,68.15,33264.0
2024-02-27 10:00:00,68.24,68.33,67.92,68.06,38328.0,68.24,68.33,67.92,68.06,38328.0
2024-02-27 10:30:00,68.09,68.44,68.04,68.09,120318.0,68.09,68.44,68.04,68.09,120318.0
2024-02-27 11:00:00,68.14,68.81,68.14,68.51,137686.0,68.14,68.81,68.14,68.51,137686.0
2024-02-27 11:30:00,68.52,68.94,68.34,68.94,27655.0,68.52,68.94,68.34,68.94,27655.0
2024-02-27 12:00:00,68.94,69.2,68.81,69.06,49665.0,68.94,69.2,68.81,69.06,49665.0
2024-02-27 12:30:00,69.07,69.1,68.57,68.6,32762.0,69.07,69.1,68.57,68.6,32762.0
2024-02-27 13:00:00,68.58,68.77,68.43,68.74,72172.0,68.58,68.77,68.43,68.74,72172.0
2024-02-27 13:30:00,68.73,68.84,68.49,68.72,41683.0,68.73,68.84,68.49,68.72,41683.0
2024-02-27 14:00:00,68.72,69.14,68.7,68.97,85470.0,68.72,69.14,68.7,68.97,85470.0
2024-02-27 14:30:00,68.94,69.0,68.45,68.63,109505.0,68.94,69.0,68.45,68.63,109505.0
2024-02-27 15:00:00,68.6,68.83,68.45,68.64,98440.0,68.6,68.83,68.45,68.64,98440.0
2024-02-27 15:30:00,68.56,68.89,68.5,68.83,224602.0,68.56,68.89,68.5,68.83,224602.0
2024-02-28 09:30:00,69.93,73.44,69.93,71.9,119559.0,69.93,73.44,69.93,71.9,119559.0
2024-02-28 10:00:00,71.98,72.17,71.04,71.32,215491.0,71.98,72.17,71.04,71.32,215491.0
2024-02-28 10:30:00,71.31,71.63,70.88,71.56,264832.0,71.31,71.63,70.88,71.56,264832.0
2024-02-28 11:00:00,71.57,71.79,71.43,71.78,41423.0,71.57,71.79,71.43,71.78,41423.0
2024-02-28 11:30:00,71.77,71.97,71.47,71.73,163160.0,71.77,71.97,71.47,71.73,163160.0
2024-02-28 12:00:00,71.66,71.92,71.45,71.58,84598.0,71.66,71.92,71.45,71.58,84598.0
2024-02-28 12:30:00,71.61,71.63,70.91,71.02,72370.0,71.61,71.63,70.91,71.02,72370.0
2024-02-28 13:00:00,70.99,71.0,69.99,70.21,30471.0,70.99,71.0,69.99,70.21,30471.0
2024-02-28 13:30:00,70.25,70.8,70.23,70.7,79252.0,70.25,70.8,70.23,70.7,79252.0
2024-02-28 14:00:00,70.72,70.92,70.46,70.54,37736.0,70.72,70.92,70.46,70.54,37736.0
2024-02-28 14:30:00,70.48,70.49,69.7,70.06,83223.0,70.48,70.49,69.7,70.06,83223.0
2024-02-28 15:00:00,70.06,70.11,69.75,69.92,65408.0,70.06,70.11,69.75,69.92,65408.0
2024-02-28 15:30:00,69.93,70.19,69.68,69.95,338333.0,69.93,70.19,69.68,69.95,338333.0
2024-02-29 09:30:00,70.43,72.48,70.43,72.41,81719.0,70.43,72.48,70.43,72.41,81719.0
2024-02-29 10:00:00,72.35,72.88,72.18,72.83,88468.0,72.35,72.88,72.18,72.83,88468.0
2024-02-29 10:30:00,72.84,72.88,72.45,72.46,74336.0,72.84,72.88,72.45,72.46,74336.0
2024-02-29 11:00:00,72.49,72.84,72.39,72.72,22603.0,72.49,72.84,72.39,72.72,22603.0
2024-02-29 11:30:00,72.73,72.74,72.17,72.61,47555.0,72.73,72.74,72.17,72.61,47555.0
2024-02-29 12:00:00,72.53,72.61,72.45,72.47,51745.0,72.53,72.61,72.45,72.47,51745.0
2024-02-29 12:30:00,72.47,72.67,72.19,72.37,53032.0,72.47,72.67,72.19,72.37,53032.0
2024-02-29 13:00:00,72.37,72.55,72.36,72.55,29319.0,72.37,72.55,72.36,72.55,29319.0
2024-02-29 13:30:00,72.55,72.61,72.4,72.41,75256.0,72.55,72.61,72.4,72.41,75256.0
2024-02-29 14:00:00,72.41,72.74,72.35,72.62,57073.0,72.41,72.74,72.35,72.62,57073.0
2024-02-29 14:30:00,72.62,72.75,72.39,72.67,49848.0,72.62,72.75,72.39,72.67,49848.0
2024-02-29 15:00:00,72.66,72.82,72.39,72.78,54541.0,72.66,72.82,72.39,72.78,54541.0
2024-02-29 15:30:00,72.78,73.09,72.67,72.8,324227.0,72.78,73.09,72.67,72.8,324227.0
2024-03-01 09:30:00,72.96,73.12,72.12,72.44,35042.0,72.96,73.12,72.12,72.44,35042.0
2024-03-01 10:00:00,72.47,72.53,72.03,72.17,31003.0,72.47,72.53,72.03,72.17,31003.0
2024-03-01 10:30:00,72.18,72.59,72.18,72.54,40294.0,72.18,72.59,72.18,72.54,40294.0
2024-03-01 11:00:00,72.51,72.55,72.31,72.33,65183.0,72.51,72.55,72.31,72.33,65183.0
2024-03-01 11:30:00,72.36,72.62,72.34,72.53,28628.0,72.36,72.62,72.34,72.53,28628.0
2024-03-01 12:00:00,72.53,72.89,72.53,72.81,16673.0,72.53,72.89,72.53,72.81,16673.0
2024-03-01 12:30:00,72.8,73.04,72.66,72.94,19130.0,72.8,73.04,72.66,72.94,19130.0
2024-03-01 13:00:00,72.94,73.04,72.9,73.0,25176.0,72.94,73.04,72.9,73.0,25176.0
2024-03-01 13:30:00,73.0,73.14,72.88,73.05,140063.0,73.0,73.14,72.88,73.05,140063.0
2024-03-01 14:00:00,73.02,73.25,73.02,73.22,16964.0,73.02,73.25,73.02,73.22,16964.0
2024-03-01 14:30:00,73.19,73.42,73.16,73.42,61433.0,73.19,73.42,73.16,73.42,61433.0
2024-03-01 15:00:00,73.41,73.7,73.1,73.3,84175.0,73.41,73.7,73.1,73.3,84175.0
2024-03-01 15:30:00,73.3,73.38,72.94,73.37,331778.0,73.3,73.38,72.94,73.37,331778.0
2024-03-04 09:30:00,73.03,73.9,72.64,73.0,80916.0,73.03,73.9,72.64,73.0,80916.0
2024-03-04 10:00:00,73.06,73.15,72.62,73.09,27271.0,73.06,73.15,72.62,73.09,27271.0
2024-03-04 10:30:00,73.1,73.32,72.87,72.92,38514.0,73.1,73.32,72.87,72.92,38514.0
2024-03-04 11:00:00,72.89,73.02,72.49,72.74,130346.0,72.89,73.02,72.49,72.74,130346.0
2024-03-04 11:30:00,72.78,73.07,72.4,73.07,62384.0,72.78,73.07,72.4,73.07,62384.0
2024-03-04 12:00:00,73.09,73.19,72.83,72.97,54334.0,73.09,73.19,72.83,72.97,54334.0
2024-03-04 12:30:00,72.99,73.15,72.77,72.88,147464.0,72.99,73.15,72.77,72.88,147464.0
2024-03-04 13:00:00,72.91,72.94,72.8,72.84,50502.0,72.91,72.94,72.8,72.84,50502.0
2024-03-04 13:30:00,72.8,73.18,72.8,73.03,21939.0,72.8,73.18,72.8,73.03,21939.0
2024-03-04 14:00:00,72.96,73.27,72.89,73.25,34494.0,72.96,73.27,72.89,73.25,34494.0
2024-03-04 14:30:00,73.25,73.57,73.22,73.53,37682.0,73.25,73.57,73.22,73.53,37682.0
2024-03-04 15:00:00,73.52,73.69,73.16,73.31,42684.0,73.52,73.69,73.16,73.31,42684.0
2024-03-04 15:30:00,73.33,73.36,72.79,72.89,194010.0,73.33,73.36,72.79,72.89,194010.0
2024-03-05 09:30:00,72.34,72.95,71.0,71.08,75760.0,72.34,72.95,71.0,71.08,75760.0
2024-03-05 10:00:00,71.08,71.28,70.49,70.68,69291.0,71.08,71.28,70.49,70.68,69291.0
2024-03-05 10:30:00,70.64,70.99,70.43,70.85,57023.0,70.64,70.99,70.43,70.85,57023.0
2024-03-05 11:00:00,70.84,71.22,70.56,71.17,36185.0,70.84,71.22,70.56,71.17,36185.0
2024-03-05 11:30:00,71.17,71.34,70.86,70.91,36099.0,71.17,71.34,70.86,70.91,36099.0
2024-03-05 12:00:00,70.92,71.13,70.85,71.04,49431.0,70.92,71.13,70.85,71.04,49431.0
2024-03-05 12:30:00,71.04,71.32,70.99,71.08,45952.0,71.04,71.32,70.99,71.08,45952.0
2024-03-05 13:00:00,71.04,71.27,71.0,71.27,41196.0,71.04,71.27,71.0,71.27,41196.0
2024-03-05 13:30:00,71.23,71.34,71.21,71.23,29302.0,71.23,71.34,71.21,71.23,29302.0
2024-03-05 14:00:00,71.23,71.43,71.22,71.41,30135.0,71.23,71.43,71.22,71.41,30135.0
2024-03-05 14:30:00,71.42,71.42,71.23,71.4,53802.0,71.42,71.42,71.23,71.4,53802.0
2024-03-05 15:00:00,71.39,71.49,71.16,71.45,94045.0,71.39,71.49,71.16,71.45,94045.0
2024-03-05 15:30:00,71.44,72.09,71.44,72.06,276672.0,71.44,72.09,71.44,72.06,276672.0
2024-03-06 09:30:00,72.09,72.86,71.5,72.01,159053.0,72.09,72.86,71.5,72.01,159053.0
2024-03-06 10:00:00,71.98,72.24,71.32,71.42,88196.0,71.98,72.24,71.32,71.42,88196.0
2024-03-06 10:30:00,71.45,71.74,71.2,71.32,77335.0,71.45,71.74,71.2,71.32,77335.0
2024-03-06 11:00:00,71.28,71.35,70.26,70.55,104864.0,71.28,71.35,70.26,70.55,104864.0
2024-03-06 11:30:00,70.5,70.53,70.1,70.31,154081.0,70.5,70.53,70.1,70.31,154081.0
2024-03-06 12:00:00,70.31,70.48,69.85,70.37,56738.0,70.31,70.48,69.85,70.37,56738.0
2024-03-06 12:30:00,70.37,70.52,70.19,70.31,52031.0,70.37,70.52,70.19,70.31,52031.0
2024-03-06 13:00:00,70.31,70.32,69.74,69.92,25358.0,70.31,70.32,69.74,69.92,25358.0
2024-03-06 13:30:00,69.91,70.04,69.56,69.64,30965.0,69.91,70.04,69.56,69.64,30965.0
2024-03-06 14:00:00,69.62,69.67,69.39,69.59,26887.0,69.62,69.67,69.39,69.59,26887.0
2024-03-06 14:30:00,69.6,69.76,69.4,69.71,42188.0,69.6,69.76,69.4,69.71,42188.0
2024-03-06 15:00:00,69.7,70.06,69.7,69.99,78418.0,69.7,70.06,69.7,69.99,78418.0
2024-03-06 15:30:00,69.97,70.2,69.83,70.16,324883.0,69.97,70.2,69.83,70.16,324883.0
2024-03-07 09:30:00,70.63,71.13,70.4,70.82,44977.0,70.63,71.13,70.4,70.82,44977.0
2024-03-07 10:00:00,70.82,70.91,70.52,70.55,16603.0,70.82,70.91,70.52,70.55,16603.0
2024-03-07 10:30:00,70.55,71.03,70.53,70.77,24975.0,70.55,71.03,70.53,70.77,24975.0
2024-03-07 11:00:00,70.75,70.75,70.5,70.68,7174.0,70.75,70.75,70.5,70.68,7174.0
2024-03-07 11:30:00,70.73,71.01,70.7,71.01,11547.0,70.73,71.01,70.7,71.01,11547.0
2024-03-07 12:00:00,71.0,71.05,70.93,71.02,6278.0,71.0,71.05,70.93,71.02,6278.0
2024-03-07 12:30:00,71.01,71.32,70.98,71.27,15396.0,71.01,71.32,70.98,71.27,15396.0
2024-03-07 13:00:00,71.28,71.28,71.04,71.13,5511.0,71.28,71.28,71.04,71.13,5511.0
2024-03-07 13:30:00,71.1,71.13,71.0,71.01,7704.0,71.1,71.13,71.0,71.01,7704.0
2024-03-07 14:00:00,71.0,71.09,70.91,71.09,7883.0,71.0,71.09,70.91,71.09,7883.0
2024-03-07 14:30:00,71.07,71.33,71.05,71.32,18865.0,71.07,71.33,71.05,71.32,18865.0
2024-03-07 15:00:00,71.32,71.38,71.15,71.35,24039.0,71.32,71.38,71.15,71.35,24039.0
2024-03-07 15:30:00,71.35,71.41,70.93,71.05,142559.0,71.35,71.41,70.93,71.05,142559.0
2024-03-08 09:30:00,70.99,72.09,70.99,71.51,40228.0,70.99,72.09,70.99,71.51,40228.0
2024-03-08 10:00:00,71.48,71.88,71.4,71.65,40643.0,71.48,71.88,71.4,71.65,40643.0
2024-03-08 10:30:00,71.65,71.89,71.45,71.75,28704.0,71.65,71.89,71.45,71.75,28704.0
2024-03-08 11:00:00,71.73,71.99,71.41,71.91,84254.0,71.73,71.99,71.41,71.91,84254.0
2024-03-08 11:30:00,71.86,71.95,71.67,71.73,20526.0,71.86,71.95,71.67,71.73,20526.0
2024-03-08 12:00:00,71.7,71.8,71.19,71.42,23924.0,71.7,71.8,71.19,71.42,23924.0
2024-03-08 12:30:00,71.42,71.58,71.34,71.34,18544.0,71.42,71.58,71.34,71.34,18544.0
2024-03-08 13:00:00,71.33,71.33,71.02,71.03,18627.0,71.33,71.33,71.02,71.03,18627.0
2024-03-08 13:30:00,71.02,71.02,70.71,70.82,24658.0,71.02,71.02,70.71,70.82,24658.0
2024-03-08 14:00:00,70.83,71.12,70.81,71.11,21904.0,70.83,71.12,70.81,71.11,21904.0
2024-03-08 14:30:00,71.12,71.19,71.06,71.09,23945.0,71.12,71.19,71.06,71.09,23945.0
2024-03-08 15:00:00,71.1,71.11,70.88,70.89,30600.0,71.1,71.11,70.88,70.89,30600.0
2024-03-08 15:30:00,70.89,71.4,70.84,71.29,114379.0,70.89,71.4,70.84,71.29,114379.0
2024-03-11 09:30:00,71.5,71.96,71.0,71.69,13070.0,71.5,71.96,71.0,71.69,13070.0
2024-03-11 10:00:00,71.65,71.73,71.35,71.46,164959.0,71.65,71.73,71.35,71.46,164959.0
2024-03-11 10:30:00,71.5,71.77,71.1,71.57,30493.0,71.5,71.77,71.1,71.57,30493.0
2024-03-11 11:00:00,71.54,71.56,71.34,71.5,18088.0,71.54,71.56,71.34,71.5,18088.0
2024-03-11 11:30:00,71.52,71.65,71.44,71.54,17265.0,71.52,71.65,71.44,71.54,17265.0
2024-03-11 12:00:00,71.51,71.77,71.47,71.67,28279.0,71.51,71.77,71.47,71.67,28279.0
2024-03-11 12:30:00,71.6,72.02,71.47,71.81,40749.0,71.6,72.02,71.47,71.81,40749.0
2024-03-11 13:00:00,71.82,71.95,71.8,71.86,12415.0,71.82,71.95,71.8,71.86,12415.0
2024-03-11 13:30:00,71.88,72.36,71.88,72.3,84261.0,71.88,72.36,71.88,72.3,84261.0
2024-03-11 14:00:00,72.29,72.42,72.0,72.12,307517.0,72.29,72.42,72.0,72.12,307517.0
2024-03-11 14:30:00,72.14,72.17,71.88,72.0,34819.0,72.14,72.17,71.88,72.0,34819.0
2024-03-11 15:00:00,72.0,72.0,71.23,71.33,61876.0,72.0,72.0,71.23,71.33,61876.0
2024-03-11 15:30:00,71.33,71.38,70.89,71.3,174741.0,71.33,71.38,70.89,71.3,174741.0
2024-03-12 09:30:00,71.46,71.6,70.57,70.78,40057.0,71.46,71.6,70.57,70.78,40057.0
2024-03-12 10:00:00,70.78,70.78,70.37,70.37,9482.0,70.78,70.78,70.37,70.37,9482.0
2024-03-12 10:30:00,70.4,70.93,70.36,70.92,25205.0,70.4,70.93,70.36,70.92,25205.0
2024-03-12 11:00:00,70.92,70.93,70.7,70.86,45050.0,70.92,70.93,70.7,70.86,45050.0
2024-03-12 11:30:00,70.86,70.87,70.68,70.79,17037.0,70.86,70.87,70.68,70.79,17037.0
2024-03-12 12:00:00,70.78,70.99,70.69,70.85,20352.0,70.78,70.99,70.69,70.85,20352.0
2024-03-12 12:30:00,70.86,70.86,70.61,70.73,10922.0,70.86,70.86,70.61,70.73,10922.0
2024-03-12 13:00:00,70.73,70.86,70.51,70.82,17611.0,70.73,70.86,70.51,70.82,17611.0
2024-03-12 13:30:00,70.81,71.09,70.8,71.07,37374.0,70.81,71.09,70.8,71.07,37374.0
2024-03-12 14:00:00,71.07,71.31,71.06,71.19,16324.0,71.07,71.31,71.06,71.19,16324.0
2024-03-12 14:30:00,71.19,71.2,71.0,71.11,31343.0,71.19,71.2,71.0,71.11,31343.0
2024-03-12 15:00:00,71.1,71.29,70.95,70.97,325260.0,71.1,71.29,70.95,70.97,325260.0
2024-03-12 15:30:00,70.98,70.98,70.72,70.74,182524.0,70.98,70.98,70.72,70.74,182524.0
2024-03-13 09:30:00,70.54,70.68,69.59,69.75,33306.0,70.54,70.68,69.59,69.75,33306.0
2024-03-13 10:00:00,69.75,69.75,69.17,69.52,36383.0,69.75,69.75,69.17,69.52,36383.0
2024-03-13 10:30:00,69.52,69.52,68.25,68.33,98834.0,69.52,69.52,68.25,68.33,98834.0
2024-03-13 11:00:00,68.34,69.4,68.34,69.4,77461.0,68.34,69.4,68.34,69.4,77461.0
2024-03-13 11:30:00,69.39,69.79,69.31,69.76,50645.0,69.39,69.79,69.31,69.76,50645.0
2024-03-13 12:00:00,69.74,70.01,69.65,69.97,46040.0,69.74,70.01,69.65,69.97,46040.0
2024-03-13 12:30:00,70.04,70.88,70.03,70.75,136403.0,70.04,70.88,70.03,70.75,136403.0
2024-03-13 13:00:00,70.78,70.88,70.59,70.59,65471.0,70.78,70.88,70.59,70.59,65471.0
2024-03-13 13:30:00,70.52,70.54,69.82,70.15,36196.0,70.52,70.54,69.82,70.15,36196.0
2024-03-13 14:00:00,70.16,70.19,69.89,70.01,24189.0,70.16,70.19,69.89,70.01,24189.0
2024-03-13 14:30:00,69.98,70.08,69.73,70.06,34950.0,69.98,70.08,69.73,70.06,34950.0
2024-03-13 15:00:00,70.08,70.41,70.02,70.15,55848.0,70.08,70.41,70.02,70.15,55848.0
2024-03-13 15:30:00,70.14,70.3,69.96,70.08,224880.0,70.14,70.3,69.96,70.08,224880.0
2024-03-14 09:30:00,69.77,70.0,69.34,69.34,14830.0,69.77,70.0,69.34,69.34,14830.0
2024-03-14 10:00:00,69.43,69.99,69.38,69.87,10876.0,69.43,69.99,69.38,69.87,10876.0
2024-03-14 10:30:00,69.89,70.0,69.71,69.71,31598.0,69.89,70.0,69.71,69.71,31598.0
2024-03-14 11:00:00,69.56,69.68,69.51,69.64,23941.0,69.56,69.68,69.51,69.64,23941.0
2024-03-14 11:30:00,69.64,69.96,69.58,69.65,39176.0,69.64,69.96,69.58,69.65,39176.0
2024-03-14 12:00:00,69.64,69.97,69.63,69.92,12637.0,69.64,69.97,69.63,69.92,12637.0
2024-03-14 12:30:00,69.92,70.04,69.75,69.78,28584.0,69.92,70.04,69.75,69.78,28584.0
2024-03-14 13:00:00,69.77,69.85,69.68,69.79,24924.0,69.77,69.85,69.68,69.79,24924.0
2024-03-14 13:30:00,69.75,69.9,69.66,69.9,12666.0,69.75,69.9,69.66,69.9,12666.0
2024-03-14 14:00:00,69.92,69.95,69.75,69.87,9896.0,69.92,69.95,69.75,69.87,9896.0
2024-03-14 14:30:00,69.87,69.87,69.74,69.74,5378.0,69.87,69.87,69.74,69.74,5378.0
2024-03-14 15:00:00,69.75,69.78,69.45,69.58,14702.0,69.75,69.78,69.45,69.58,14702.0
2024-03-14 15:30:00,69.59,69.99,69.43,69.99,110775.0,69.59,69.99,69.43,69.99,110775.0
2024-03-15 09:30:00,70.02,70.34,69.76,69.89,14222.0,70.02,70.34,69.76,69.89,14222.0
2024-03-15 10:00:00,69.89,69.92,69.2,69.41,26098.0,69.89,69.92,69.2,69.41,26098.0
2024-03-15 10:30:00,69.37,69.41,69.02,69.28,13465.0,69.37,69.41,69.02,69.28,13465.0
2024-03-15 11:00:00,69.35,69.55,69.31,69.53,6818.0,69.35,69.55,69.31,69.53,6818.0
2024-03-15 11:30:00,69.56,69.57,68.98,69.11,15580.0,69.56,69.57,68.98,69.11,15580.0
2024-03-15 12:00:00,69.06,69.19,68.98,69.0,41945.0,69.06,69.19,68.98,69.0,41945.0
2024-03-15 12:30:00,68.96,69.17,68.95,69.05,11558.0,68.96,69.17,68.95,69.05,11558.0
2024-03-15 13:00:00,69.0,69.12,68.97,69.0,30306.0,69.0,69.12,68.97,69.0,30306.0
2024-03-15 13:30:00,69.08,69.13,69.0,69.08,5336.0,69.08,69.13,69.0,69.08,5336.0
2024-03-15 14:00:00,69.11,69.28,68.99,69.03,31570.0,69.11,69.28,68.99,69.03,31570.0
2024-03-15 14:30:00,69.02,69.2,68.98,69.13,15879.0,69.02,69.2,68.98,69.13,15879.0
2024-03-15 15:00:00,69.15,69.25,68.97,69.05,31390.0,69.15,69.25,68.97,69.05,31390.0
2024-03-15 15:30:00,69.04,69.18,69.0,69.13,80811.0,69.04,69.18,69.0,69.13,80811.0
2024-03-18 09:30:00,69.31,69.6,69.0,69.08,163384.0,69.31,69.6,69.0,69.08,163384.0
2024-03-18 10:00:00,69.08,69.4,68.8,69.12,238126.0,69.08,69.4,68.8,69.12,238126.0
2024-03-18 10:30:00,69.11,69.24,68.99,69.08,10434.0,69.11,69.24,68.99,69.08,10434.0
2024-03-18 11:00:00,69.08,69.08,68.68,68.69,53093.0,69.08,69.08,68.68,68.69,53093.0
2024-03-18 11:30:00,68.73,69.04,68.53,69.0,30929.0,68.73,69.04,68.53,69.0,30929.0
2024-03-18 12:00:00,68.99,68.99,68.6,68.65,18360.0,68.99,68.99,68.6,68.65,18360.0
2024-03-18 12:30:00,68.66,68.71,68.51,68.52,5821.0,68.66,68.71,68.51,68.52,5821.0
2024-03-18 13:00:00,68.5,68.66,68.45,68.61,10244.0,68.5,68.66,68.45,68.61,10244.0
2024-03-18 13:30:00,68.63,68.63,68.32,68.5,172403.0,68.63,68.63,68.32,68.5,172403.0
2024-03-18 14:00:00,68.48,68.52,68.21,68.22,69076.0,68.48,68.52,68.21,68.22,69076.0
2024-03-18 14:30:00,68.15,68.36,68.12,68.23,11355.0,68.15,68.36,68.12,68.23,11355.0
2024-03-18 15:00:00,68.24,68.28,67.94,67.98,13485.0,68.24,68.28,67.94,67.98,13485.0
2024-03-18 15:30:00,67.98,68.15,67.72,67.73,128407.0,67.98,68.15,67.72,67.73,128407.0
2024-03-19 09:30:00,67.76,68.28,67.41,67.61,37530.0,67.76,68.28,67.41,67.61,37530.0
2024-03-19 10:00:00,67.59,67.88,67.57,67.8,50684.0,67.59,67.88,67.57,67.8,50684.0
2024-03-19 10:30:00,67.8,68.27,67.73,68.2,18615.0,67.8,68.27,67.73,68.2,18615.0
2024-03-19 11:00:00,68.18,68.41,68.16,68.31,25877.0,68.18,68.41,68.16,68.31,25877.0
2024-03-19 11:30:00,68.31,68.53,68.18,68.28,15159.0,68.31,68.53,68.18,68.28,15159.0
2024-03-19 12:00:00,68.28,68.54,68.28,68.45,30123.0,68.28,68.54,68.28,68.45,30123.0
2024-03-19 12:30:00,68.46,68.66,68.44,68.52,35186.0,68.46,68.66,68.44,68.52,35186.0
2024-03-19 13:00:00,68.52,68.62,68.3,68.41,9003.0,68.52,68.62,68.3,68.41,9003.0
2024-03-19 13:30:00,68.38,68.43,68.29,68.41,12612.0,68.38,68.43,68.29,68.41,12612.0
2024-03-19 14:00:00,68.42,68.43,68.29,68.36,10965.0,68.42,68.43,68.29,68.36,10965.0
2024-03-19 14:30:00,68.34,68.5,68.34,68.42,11047.0,68.34,68.5,68.34,68.42,11047.0
2024-03-19 15:00:00,68.41,68.6,68.41,68.59,29543.0,68.41,68.6,68.41,68.59,29543.0
2024-03-19 15:30:00,68.59,68.74,68.3,68.6,172114.0,68.59,68.74,68.3,68.6,172114.0
2024-03-20 09:30:00,68.59,69.4,68.12,68.73,32193.0,68.59,69.4,68.12,68.73,32193.0
2024-03-20 10:00:00,68.75,68.99,68.49,68.85,13345.0,68.75,68.99,68.49,68.85,13345.0
2024-03-20 10:30:00,68.92,68.98,68.6,68.76,20901.0,68.92,68.98,68.6,68.76,20901.0
2024-03-20 11:00:00,68.77,69.03,68.7,68.75,179393.0,68.77,69.03,68.7,68.75,179393.0
2024-03-20 11:30:00,68.74,68.74,68.4,68.69,20182.0,68.74,68.74,68.4,68.69,20182.0
2024-03-20 12:00:00,68.68,68.88,68.61,68.62,9029.0,68.68,68.88,68.61,68.62,9029.0
2024-03-20 12:30:00,68.62,68.62,68.26,68.35,9754.0,68.62,68.62,68.26,68.35,9754.0
2024-03-20 13:00:00,68.39,68.39,68.01,68.14,12964.0,68.39,68.39,68.01,68.14,12964.0
2024-03-20 13:30:00,68.13,68.37,67.95,68.0,22062.0,68.13,68.37,67.95,68.0,22062.0
2024-03-20 14:00:00,68.1,68.49,68.09,68.35,17346.0,68.1,68.49,68.09,68.35,17346.0
2024-03-20 14:30:00,68.29,68.63,68.15,68.36,17263.0,68.29,68.63,68.15,68.36,17263.0
2024-03-20 15:00:00,68.44,68.55,68.28,68.44,23675.0,68.44,68.55,68.28,68.44,23675.0
2024-03-20 15:30:00,68.42,68.45,67.93,67.99,126572.0,68.42,68.45,67.93,67.99,126572.0
2024-03-21 09:30:00,68.15,69.93,67.39,67.73,52954.0,68.15,69.93,67.39,67.73,52954.0
2024-03-21 10:00:00,67.67,67.92,67.55,67.57,26109.0,67.67,67.92,67.55,67.57,26109.0
2024-03-21 10:30:00,67.56,67.91,67.52,67.63,59247.0,67.56,67.91,67.52,67.63,59247.0
2024-03-21 11:00:00,67.6,67.75,67.3,67.56,50789.0,67.6,67.75,67.3,67.56,50789.0
2024-03-21 11:30:00,67.52,67.57,67.27,67.43,132300.0,67.52,67.57,67.27,67.43,132300.0
2024-03-21 12:00:00,67.56,67.76,67.5,67.53,33463.0,67.56,67.76,67.5,67.53,33463.0
2024-03-21 12:30:00,67.5,67.53,67.33,67.47,33962.0,67.5,67.53,67.33,67.47,33962.0
2024-03-21 13:00:00,67.46,67.57,67.42,67.57,25761.0,67.46,67.57,67.42,67.57,25761.0
2024-03-21 13:30:00,67.57,67.72,67.52,67.69,24349.0,67.57,67.72,67.52,67.69,24349.0
2024-03-21 14:00:00,67.69,67.69,67.46,67.61,24914.0,67.69,67.69,67.46,67.61,24914.0
2024-03-21 14:30:00,67.63,67.74,67.54,67.56,25325.0,67.63,67.74,67.54,67.56,25325.0
2024-03-21 15:00:00,67.52,67.52,67.29,67.31,21226.0,67.52,67.52,67.29,67.31,21226.0
2024-03-21 15:30:00,67.31,67.39,67.09,67.39,141381.0,67.31,67.39,67.09,67.39,141381.0
2024-03-22 09:30:00,67.32,67.32,66.54,66.77,28564.0,67.32,67.32,66.54,66.77,28564.0
2024-03-22 10:00:00,66.7,67.06,66.54,66.83,15543.0,66.7,67.06,66.54,66.83,15543.0
2024-03-22 10:30:00,66.79,66.95,66.64,66.64,12655.0,66.79,66.95,66.64,66.64,12655.0
2024-03-22 11:00:00,66.66,66.74,66.49,66.51,16337.0,66.66,66.74,66.49,66.51,16337.0
2024-03-22 11:30:00,66.52,66.69,66.39,66.48,21995.0,66.52,66.69,66.39,66.48,21995.0
2024-03-22 12:00:00,66.48,66.56,66.44,66.52,13878.0,66.48,66.56,66.44,66.52,13878.0
2024-03-22 12:30:00,66.53,66.67,66.49,66.67,18056.0,66.53,66.67,66.49,66.67,18056.0
2024-03-22 13:00:00,66.66,66.94,66.65,66.82,14568.0,66.66,66.94,66.65,66.82,14568.0
2024-03-22 13:30:00,66.83,66.93,66.81,66.91,11865.0,66.83,66.93,66.81,66.91,11865.0
2024-03-22 14:00:00,66.87,67.01,66.87,66.9,16919.0,66.87,67.01,66.87,66.9,16919.0
2024-03-22 14:30:00,66.9,66.95,66.66,66.93,24908.0,66.9,66.95,66.66,66.93,24908.0
2024-03-22 15:00:00,66.93,67.01,66.81,66.88,28571.0,66.93,67.01,66.81,66.88,28571.0
2024-03-22 15:30:00,66.89,67.29,66.75,67.26,117782.0,66.89,67.29,66.75,67.26,117782.0
2024-03-25 09:30:00,67.4,67.67,67.17,67.48,14095.0,67.4,67.67,67.17,67.48,14095.0
2024-03-25 10:00:00,67.53,67.55,67.42,67.5,11011.0,67.53,67.55,67.42,67.5,11011.0
2024-03-25 10:30:00,67.5,67.56,67.27,67.53,13081.0,67.5,67.56,67.27,67.53,13081.0
2024-03-25 11:00:00,67.56,67.6,67.34,67.55,66556.0,67.56,67.6,67.34,67.55,66556.0
2024-03-25 11:30:00,67.55,67.81,67.47,67.64,19441.0,67.55,67.81,67.47,67.64,19441.0
2024-03-25 12:00:00,67.6,67.67,67.51,67.62,12652.0,67.6,67.67,67.51,67.62,12652.0
2024-03-25 12:30:00,67.6,67.62,67.48,67.48,19633.0,67.6,67.62,67.48,67.48,19633.0
2024-03-25 13:00:00,67.5,67.59,67.41,67.44,13545.0,67.5,67.59,67.41,67.44,13545.0
2024-03-25 13:30:00,67.44,67.44,67.01,67.03,20344.0,67.44,67.44,67.01,67.03,20344.0
2024-03-25 14:00:00,67.02,67.29,67.01,67.17,27100.0,67.02,67.29,67.01,67.17,27100.0
2024-03-25 14:30:00,67.2,67.33,67.16,67.26,16667.0,67.2,67.33,67.16,67.26,16667.0
2024-03-25 15:00:00,67.27,67.43,67.24,67.32,24869.0,67.27,67.43,67.24,67.32,24869.0
2024-03-25 15:30:00,67.34,67.36,66.95,67.04,97669.0,67.34,67.36,66.95,67.04,97669.0
2024-03-26 09:30:00,67.56,67.84,67.08,67.4,22290.0,67.56,67.84,67.08,67.4,22290.0
2024-03-26 10:00:00,67.41,67.56,67.38,67.5,10582.0,67.41,67.56,67.38,67.5,10582.0
2024-03-26 10:30:00,67.46,67.54,67.45,67.46,5247.0,67.46,67.54,67.45,67.46,5247.0
2024-03-26 11:00:00,67.49,67.78,67.42,67.75,8969.0,67.49,67.78,67.42,67.75,8969.0
2024-03-26 11:30:00,67.74,67.88,67.73,67.88,7941.0,67.74,67.88,67.73,67.88,7941.0
2024-03-26 12:00:00,67.87,68.3,67.86,68.15,16985.0,67.87,68.3,67.86,68.15,16985.0
2024-03-26 12:30:00,68.07,68.19,67.99,68.14,16863.0,68.07,68.19,67.99,68.14,16863.0
2024-03-26 13:00:00,68.14,68.22,68.1,68.15,16638.0,68.14,68.22,68.1,68.15,16638.0
2024-03-26 13:30:00,68.17,68.27,68.09,68.21,18472.0,68.17,68.27,68.09,68.21,18472.0
2024-03-26 14:00:00,68.22,68.33,68.09,68.17,48206.0,68.22,68.33,68.09,68.17,48206.0
2024-03-26 14:30:00,68.17,68.19,67.94,67.95,19915.0,68.17,68.19,67.94,67.95,19915.0
2024-03-26 15:00:00,67.94,68.0,67.84,67.88,17200.0,67.94,68.0,67.84,67.88,17200.0
2024-03-26 15:30:00,67.89,68.02,67.69,67.8,73076.0,67.89,68.02,67.69,67.8,73076.0
2024-03-27 09:30:00,67.6,68.07,67.6,67.99,4089.0,67.6,68.07,67.6,67.99,4089.0
2024-03-27 10:00:00,67.79,68.01,67.7,67.95,19779.0,67.79,68.01,67.7,67.95,19779.0
2024-03-27 10:30:00,67.95,68.25,67.88,68.07,38414.0,67.95,68.25,67.88,68.07,38414.0
2024-03-27 11:00:00,68.13,68.13,67.39,67.76,96631.0,68.13,68.13,67.39,67.76,96631.0
2024-03-27 11:30:00,67.79,68.39,67.76,68.36,98753.0,67.79,68.39,67.76,68.36,98753.0
2024-03-27 12:00:00,68.33,68.7,67.6,68.15,210961.0,68.33,68.7,67.6,68.15,210961.0
2024-03-27 12:30:00,68.14,68.35,67.7,67.8,56183.0,68.14,68.35,67.7,67.8,56183.0
2024-03-27 13:00:00,67.8,68.08,67.4,68.02,48228.0,67.8,68.08,67.4,68.02,48228.0
2024-03-27 13:30:00,68.02,68.02,67.31,67.35,47371.0,68.02,68.02,67.31,67.35,47371.0
2024-03-27 14:00:00,67.36,67.43,67.26,67.26,40559.0,67.36,67.43,67.26,67.26,40559.0
2024-03-27 14:30:00,67.28,67.4,66.95,67.03,60509.0,67.28,67.4,66.95,67.03,60509.0
2024-03-27 15:00:00,67.02,67.46,67.01,67.21,97494.0,67.02,67.46,67.01,67.21,97494.0
2024-03-27 15:30:00,67.22,67.22,66.84,66.94,186661.0,67.22,67.22,66.84,66.94,186661.0
2024-03-28 09:30:00,66.92,67.16,65.74,66.47,183110.0,66.92,67.16,65.74,66.47,183110.0
2024-03-28 10:00:00,66.55,66.89,66.46,66.6,125923.0,66.55,66.89,66.46,66.6,125923.0
2024-03-28 10:30:00,66.54,66.87,66.46,66.77,79248.0,66.54,66.87,66.46,66.77,79248.0
2024-03-28 11:00:00,66.78,66.81,66.32,66.34,47228.0,66.78,66.81,66.32,66.34,47228.0
2024-03-28 11:30:00,66.35,66.73,66.35,66.56,263184.0,66.35,66.73,66.35,66.56,263184.0
2024-03-28 12:00:00,66.57,66.77,66.43,66.44,135723.0,66.57,66.77,66.43,66.44,135723.0
2024-03-28 12:30:00,66.42,66.53,66.42,66.48,26247.0,66.42,66.53,66.42,66.48,26247.0
2024-03-28 13:00:00,66.49,66.51,66.37,66.4,13301.0,66.49,66.51,66.37,66.4,13301.0
2024-03-28 13:30:00,66.38,66.58,66.35,66.38,42220.0,66.38,66.58,66.35,66.38,42220.0
2024-03-28 14:00:00,66.35,66.52,66.32,66.52,54514.0,66.35,66.52,66.32,66.52,54514.0
2024-03-28 14:30:00,66.53,66.55,66.3,66.38,44251.0,66.53,66.55,66.3,66.38,44251.0
2024-03-28 15:00:00,66.34,66.37,65.95,65.98,83182.0,66.34,66.37,65.95,65.98,83182.0
2024-03-28 15:30:00,65.99,66.03,65.43,65.61,288583.0,65.99,66.03,65.43,65.61,288583.0
2024-04-01 09:30:00,66.08,66.1,65.51,65.83,103632.0,66.08,66.1,65.51,65.83,103632.0
2024-04-01 10:00:00,65.74,65.87,65.55,65.59,56430.0,65.74,65.87,65.55,65.59,56430.0
2024-04-01 10:30:00,65.65,65.65,65.23,65.64,54844.0,65.65,65.65,65.23,65.64,54844.0
2024-04-01 11:00:00,65.58,65.59,65.2,65.38,27207.0,65.58,65.59,65.2,65.38,27207.0
2024-04-01 11:30:00,65.42,65.51,65.0,65.0,40079.0,65.42,65.51,65.0,65.0,40079.0
2024-04-01 12:00:00,65.0,65.39,64.76,65.39,81518.0,65.0,65.39,64.76,65.39,81518.0
2024-04-01 12:30:00,65.4,65.55,64.93,65.08,19215.0,65.4,65.55,64.93,65.08,19215.0
2024-04-01 13:00:00,65.12,65.17,64.94,65.15,146869.0,65.12,65.17,64.94,65.15,146869.0
2024-04-01 13:30:00,65.17,65.67,65.15,65.54,43297.0,65.17,65.67,65.15,65.54,43297.0
2024-04-01 14:00:00,65.53,65.7,65.5,65.62,36310.0,65.53,65.7,65.5,65.62,36310.0
2024-04-01 14:30:00,65.59,65.59,65.04,65.45,46586.0,65.59,65.59,65.04,65.45,46586.0
2024-04-01 15:00:00,65.45,65.87,65.4,65.53,158583.0,65.45,65.87,65.4,65.53,158583.0
2024-04-01 15:30:00,65.54,65.61,65.46,65.51,127747.0,65.54,65.61,65.46,65.51,127747.0
2024-04-02 09:30:00,65.2,65.73,64.37,65.07,54201.0,65.2,65.73,64.37,65.07,54201.0
2024-04-02 10:00:00,65.03,65.22,64.76,65.0,87341.0,65.03,65.22,64.76,65.0,87341.0
2024-04-02 10:30:00,64.98,64.99,64.63,64.95,48084.0,64.98,64.99,64.63,64.95,48084.0
2024-04-02 11:00:00,64.93,65.26,64.7,64.73,27566.0,64.93,65.26,64.7,64.73,27566.0
2024-04-02 11:30:00,64.69,64.99,64.68,64.95,28968.0,64.69,64.99,64.68,64.95,28968.0
2024-04-02 12:00:00,64.96,65.37,64.93,65.35,25735.0,64.96,65.37,64.93,65.35,25735.0
2024-04-02 12:30:00,65.34,66.26,65.27,66.25,56118.0,65.34,66.26,65.27,66.25,56118.0
2024-04-02 13:00:00,66.24,66.66,66.11,66.6,101020.0,66.24,66.66,66.11,66.6,101020.0
2024-04-02 13:30:00,66.57,66.81,66.47,66.59,47926.0,66.57,66.81,66.47,66.59,47926.0
2024-04-02 14:00:00,66.64,66.64,66.39,66.55,46529.0,66.64,66.64,66.39,66.55,46529.0
2024-04-02 14:30:00,66.57,66.57,66.33,66.39,39883.0,66.57,66.57,66.33,66.39,39883.0
2024-04-02 15:00:00,66.4,66.5,65.85,66.06,57532.0,66.4,66.5,65.85,66.06,57532.0
2024-04-02 15:30:00,66.06,66.46,66.0,66.15,154993.0,66.06,66.46,66.0,66.15,154993.0
2024-04-03 09:30:00,65.9,66.37,65.89,66.34,18861.0,65.9,66.37,65.89,66.34,18861.0
2024-04-03 10:00:00,66.35,66.58,66.24,66.25,23479.0,66.35,66.58,66.24,66.25,23479.0
2024-04-03 10:30:00,66.25,66.66,66.24,66.64,16419.0,66.25,66.66,66.24,66.64,16419.0
2024-04-03 11:00:00,66.64,66.77,66.62,66.7,12715.0,66.64,66.77,66.62,66.7,12715.0
2024-04-03 11:30:00,66.73,66.74,66.47,66.54,16426.0,66.73,66.74,66.47,66.54,16426.0
2024-04-03 12:00:00,66.52,66.57,66.42,66.49,14567.0,66.52,66.57,66.42,66.49,14567.0
2024-04-03 12:30:00,66.5,66.51,66.32,66.44,26766.0,66.5,66.51,66.32,66.44,26766.0
2024-04-03 13:00:00,66.45,66.46,66.35,66.41,19852.0,66.45,66.46,66.35,66.41,19852.0
2024-04-03 13:30:00,66.39,66.41,66.21,66.39,14734.0,66.39,66.41,66.21,66.39,14734.0
2024-04-03 14:00:00,66.39,66.46,66.29,66.34,19011.0,66.39,66.46,66.29,66.34,19011.0
2024-04-03 14:30:00,66.34,66.56,66.34,66.56,23803.0,66.34,66.56,66.34,66.56,23803.0
2024-04-03 15:00:00,66.55,66.74,66.44,66.64,57663.0,66.55,66.74,66.44,66.64,57663.0
2024-04-03 15:30:00,66.64,67.14,66.49,67.04,187913.0,66.64,67.14,66.49,67.04,187913.0
2024-04-04 09:30:00,67.16,67.31,66.85,67.08,27344.0,67.16,67.31,66.85,67.08,27344.0
2024-04-04 10:00:00,67.08,67.34,66.99,67.19,22149.0,67.08,67.34,66.99,67.19,22149.0
2024-04-04 10:30:00,67.22,67.22,67.04,67.08,19457.0,67.22,67.22,67.04,67.08,19457.0
2024-04-04 11:00:00,67.07,67.62,67.07,67.57,17481.0,67.07,67.62,67.07,67.57,17481.0
2024-04-04 11:30:00,67.51,67.77,67.51,67.55,11975.0,67.51,67.77,67.51,67.55,11975.0
2024-04-04 12:00:00,67.57,67.6,67.48,67.57,10786.0,67.57,67.6,67.48,67.57,10786.0
2024-04-04 12:30:00,67.55,67.65,67.44,67.44,9352.0,67.55,67.65,67.44,67.44,9352.0
2024-04-04 13:00:00,67.43,67.45,67.21,67.41,9443.0,67.43,67.45,67.21,67.41,9443.0
2024-04-04 13:30:00,67.42,67.61,67.42,67.43,20151.0,67.42,67.61,67.42,67.43,20151.0
2024-04-04 14:00:00,67.41,67.46,67.2,67.32,25305.0,67.41,67.46,67.2,67.32,25305.0
2024-04-04 14:30:00,67.32,67.56,67.23,67.33,39308.0,67.32,67.56,67.23,67.33,39308.0
2024-04-04 15:00:00,67.32,67.52,67.26,67.46,60857.0,67.32,67.52,67.26,67.46,60857.0
2024-04-04 15:30:00,67.48,67.56,67.14,67.24,66763.0,67.48,67.56,67.14,67.24,66763.0
2024-04-05 09:30:00,67.51,67.61,67.25,67.28,9686.0,67.51,67.61,67.25,67.28,9686.0
2024-04-05 10:00:00,67.25,67.3,67.07,67.07,4214.0,67.25,67.3,67.07,67.07,4214.0
2024-04-05 10:30:00,67.1,67.37,66.93,67.3,19765.0,67.1,67.37,66.93,67.3,19765.0
2024-04-05 11:00:00,67.31,67.5,67.18,67.36,17384.0,67.31,67.5,67.18,67.36,17384.0
2024-04-05 11:30:00,67.36,68.13,67.31,68.07,83611.0,67.36,68.13,67.31,68.07,83611.0
2024-04-05 12:00:00,68.09,68.44,68.0,68.11,45881.0,68.09,68.44,68.0,68.11,45881.0
2024-04-05 12:30:00,68.13,68.3,67.99,68.25,35438.0,68.13,68.3,67.99,68.25,35438.0
2024-04-05 13:00:00,68.28,68.28,67.95,68.2,34238.0,68.28,68.28,67.95,68.2,34238.0
2024-04-05 13:30:00,68.21,68.28,68.13,68.17,35688.0,68.21,68.28,68.13,68.17,35688.0
2024-04-05 14:00:00,68.19,68.5,68.15,68.3,40269.0,68.19,68.5,68.15,68.3,40269.0
2024-04-05 14:30:00,68.32,68.52,68.31,68.48,35729.0,68.32,68.52,68.31,68.48,35729.0
2024-04-05 15:00:00,68.48,68.63,68.43,68.61,37408.0,68.48,68.63,68.43,68.61,37408.0
2024-04-05 15:30:00,68.6,68.7,68.41,68.46,230760.0,68.6,68.7,68.41,68.46,230760.0
2024-04-08 09:30:00,68.5,69.31,68.02,69.05,147336.0,68.5,69.31,68.02,69.05,147336.0
2024-04-08 10:00:00,68.99,69.0,68.7,68.73,31480.0,68.99,69.0,68.7,68.73,31480.0
2024-04-08 10:30:00,68.76,69.1,68.73,69.06,87399.0,68.76,69.1,68.73,69.06,87399.0
2024-04-08 11:00:00,69.05,69.07,68.7,68.81,31416.0,69.05,69.07,68.7,68.81,31416.0
2024-04-08 11:30:00,68.77,69.44,68.77,69.04,372781.0,68.77,69.44,68.77,69.04,372781.0
2024-04-08 12:00:00,69.03,69.11,68.41,68.92,40044.0,69.03,69.11,68.41,68.92,40044.0
2024-04-08 12:30:00,68.93,69.01,68.86,68.92,16391.0,68.93,69.01,68.86,68.92,16391.0
2024-04-08 13:00:00,68.93,69.0,68.87,68.89,13758.0,68.93,69.0,68.87,68.89,13758.0
2024-04-08 13:30:00,68.9,69.01,68.76,68.97,31888.0,68.9,69.01,68.76,68.97,31888.0
2024-04-08 14:00:00,68.97,69.1,68.89,68.93,27756.0,68.97,69.1,68.89,68.93,27756.0
2024-04-08 14:30:00,68.96,68.99,68.66,68.71,16698.0,68.96,68.99,68.66,68.71,16698.0
2024-04-08 15:00:00,68.72,68.96,68.67,68.87,47693.0,68.72,68.96,68.67,68.87,47693.0
2024-04-08 15:30:00,68.87,68.88,68.16,68.29,149024.0,68.87,68.88,68.16,68.29,149024.0
2024-04-09 09:30:00,68.57,68.69,68.05,68.43,38362.0,68.57,68.69,68.05,68.43,38362.0
2024-04-09 10:00:00,68.42,68.53,68.36,68.37,13380.0,68.42,68.53,68.36,68.37,13380.0
2024-04-09 10:30:00,68.36,68.38,68.17,68.31,17308.0,68.36,68.38,68.17,68.31,17308.0
2024-04-09 11:00:00,68.28,68.57,68.26,68.36,29607.0,68.28,68.57,68.26,68.36,29607.0
2024-04-09 11:30:00,68.4,68.4,68.11,68.12,16611.0,68.4,68.4,68.11,68.12,16611.0
2024-04-09 12:00:00,68.12,68.14,67.93,67.94,42271.0,68.12,68.14,67.93,67.94,42271.0
2024-04-09 12:30:00,67.99,68.08,67.92,67.95,36072.0,67.99,68.08,67.92,67.95,36072.0
2024-04-09 13:00:00,67.94,68.08,67.9,67.98,17496.0,67.94,68.08,67.9,67.98,17496.0
2024-04-09 13:30:00,68.01,68.09,67.92,68.08,16462.0,68.01,68.09,67.92,68.08,16462.0
2024-04-09 14:00:00,68.05,68.26,67.96,68.14,21148.0,68.05,68.26,67.96,68.14,21148.0
2024-04-09 14:30:00,68.11,68.23,68.09,68.19,16897.0,68.11,68.23,68.09,68.19,16897.0
2024-04-09 15:00:00,68.18,68.29,68.03,68.28,33691.0,68.18,68.29,68.03,68.28,33691.0
2024-04-09 15:30:00,68.27,68.29,68.07,68.15,111588.0,68.27,68.29,68.07,68.15,111588.0
2024-04-10 09:30:00,67.78,68.11,67.51,68.01,32100.0,67.78,68.11,67.51,68.01,32100.0
2024-04-10 10:00:00,68.05,68.39,68.01,68.18,13328.0,68.05,68.39,68.01,68.18,13328.0
2024-04-10 10:30:00,68.2,68.27,68.1,68.24,8896.0,68.2,68.27,68.1,68.24,8896.0
2024-04-10 11:00:00,68.24,68.54,68.23,68.54,10457.0,68.24,68.54,68.23,68.54,10457.0
2024-04-10 11:30:00,68.52,68.56,68.33,68.35,7130.0,68.52,68.56,68.33,68.35,7130.0
2024-04-10 12:00:00,68.37,68.45,68.03,68.09,7119.0,68.37,68.45,68.03,68.09,7119.0
2024-04-10 12:30:00,68.1,68.14,68.0,68.06,5097.0,68.1,68.14,68.0,68.06,5097.0
2024-04-10 13:00:00,68.05,68.05,67.75,67.94,93915.0,68.05,68.05,67.75,67.94,93915.0
2024-04-10 13:30:00,67.92,67.93,67.55,67.66,17626.0,67.92,67.93,67.55,67.66,17626.0
2024-04-10 14:00:00,67.65,67.69,67.4,67.42,6162.0,67.65,67.69,67.4,67.42,6162.0
2024-04-10 14:30:00,67.44,67.44,66.98,66.98,13520.0,67.44,67.44,66.98,66.98,13520.0
2024-04-10 15:00:00,66.96,67.25,66.84,67.17,19390.0,66.96,67.25,66.84,67.17,19390.0
2024-04-10 15:30:00,67.17,67.18,66.88,66.94,132251.0,67.17,67.18,66.88,66.94,132251.0
2024-04-11 09:30:00,67.19,67.76,67.08,67.64,20479.0,67.19,67.76,67.08,67.64,20479.0
2024-04-11 10:00:00,67.64,67.97,67.58,67.83,34188.0,67.64,67.97,67.58,67.83,34188.0
2024-04-11 10:30:00,67.81,68.16,67.8,68.06,14667.0,67.81,68.16,67.8,68.06,14667.0
2024-04-11 11:00:00,68.06,68.2,67.81,68.09,382649.0,68.06,68.2,67.81,68.09,382649.0
2024-04-11 11:30:00,68.08,68.14,67.75,68.03,38450.0,68.08,68.14,67.75,68.03,38450.0
2024-04-11 12:00:00,68.06,68.63,68.03,68.63,26787.0,68.06,68.63,68.03,68.63,26787.0
2024-04-11 12:30:00,68.65,68.74,68.24,68.36,52089.0,68.65,68.74,68.24,68.36,52089.0
2024-04-11 13:00:00,68.34,68.59,68.32,68.52,29482.0,68.34,68.59,68.32,68.52,29482.0
2024-04-11 13:30:00,68.51,68.56,68.42,68.5,25553.0,68.51,68.56,68.42,68.5,25553.0
2024-04-11 14:00:00,68.5,68.57,68.46,68.51,28473.0,68.5,68.57,68.46,68.51,28473.0
2024-04-11 14:30:00,68.5,68.71,68.39,68.62,299088.0,68.5,68.71,68.39,68.62,299088.0
2024-04-11 15:00:00,68.61,68.79,68.54,68.63,460045.0,68.61,68.79,68.54,68.63,460045.0
2024-04-11 15:30:00,68.63,68.81,68.36,68.71,209822.0,68.63,68.81,68.36,68.71,209822.0
2024-04-12 09:30:00,68.71,69.06,68.44,68.58,24994.0,68.71,69.06,68.44,68.58,24994.0
2024-04-12 10:00:00,68.52,68.7,68.38,68.39,18676.0,68.52,68.7,68.38,68.39,18676.0
2024-04-12 10:30:00,68.39,68.49,68.15,68.42,19047.0,68.39,68.49,68.15,68.42,19047.0
2024-04-12 11:00:00,68.4,68.53,68.3,68.5,18771.0,68.4,68.53,68.3,68.5,18771.0
2024-04-12 11:30:00,68.46,68.53,68.38,68.47,20552.0,68.46,68.53,68.38,68.47,20552.0
2024-04-12 12:00:00,68.46,68.46,67.83,67.84,16743.0,68.46,68.46,67.83,67.84,16743.0
2024-04-12 12:30:00,67.84,67.87,67.42,67.44,13588.0,67.84,67.87,67.42,67.44,13588.0
2024-04-12 13:00:00,67.41,67.72,67.41,67.51,21594.0,67.41,67.72,67.41,67.51,21594.0
2024-04-12 13:30:00,67.52,67.52,66.82,66.85,30404.0,67.52,67.52,66.82,66.85,30404.0
2024-04-12 14:00:00,66.85,66.85,66.55,66.69,54592.0,66.85,66.85,66.55,66.69,54592.0
2024-04-12 14:30:00,66.69,66.69,66.36,66.57,60872.0,66.69,66.69,66.36,66.57,60872.0
2024-04-12 15:00:00,66.56,67.02,66.55,66.93,39660.0,66.56,67.02,66.55,66.93,39660.0
2024-04-12 15:30:00,66.98,67.28,66.84,67.25,119899.0,66.98,67.28,66.84,67.25,119899.0
2024-04-15 09:30:00,67.88,68.37,67.59,68.23,22378.0,67.88,68.37,67.59,68.23,22378.0
2024-04-15 10:00:00,68.3,68.81,68.17,68.4,125011.0,68.3,68.81,68.17,68.4,125011.0
2024-04-15 10:30:00,68.33,68.73,68.26,68.73,141376.0,68.33,68.73,68.26,68.73,141376.0
2024-04-15 11:00:00,68.72,68.73,68.4,68.49,75604.0,68.72,68.73,68.4,68.49,75604.0
2024-04-15 11:30:00,68.47,68.76,68.45,68.71,133440.0,68.47,68.76,68.45,68.71,133440.0
2024-04-15 12:00:00,68.69,69.01,68.69,68.83,27953.0,68.69,69.01,68.69,68.83,27953.0
2024-04-15 12:30:00,68.8,68.8,68.44,68.7,32872.0,68.8,68.8,68.44,68.7,32872.0
2024-04-15 13:00:00,68.7,68.71,68.39,68.42,35953.0,68.7,68.71,68.39,68.42,35953.0
2024-04-15 13:30:00,68.3,68.37,67.96,68.12,40188.0,68.3,68.37,67.96,68.12,40188.0
2024-04-15 14:00:00,68.11,68.2,67.86,68.03,70076.0,68.11,68.2,67.86,68.03,70076.0
2024-04-15 14:30:00,68.03,68.18,67.6,67.61,34196.0,68.03,68.18,67.6,67.61,34196.0
2024-04-15 15:00:00,67.62,68.12,67.61,67.95,82332.0,67.62,68.12,67.61,67.95,82332.0
2024-04-15 15:30:00,67.97,68.09,67.73,67.9,89243.0,67.97,68.09,67.73,67.9,89243.0
2024-04-16 09:30:00,67.9,68.15,67.22,67.3,12783.0,67.9,68.15,67.22,67.3,12783.0
2024-04-16 10:00:00,67.24,67.25,66.95,66.95,18272.0,67.24,67.25,66.95,66.95,18272.0
2024-04-16 10:30:00,66.92,67.32,66.8,67.28,26809.0,66.92,67.32,66.8,67.28,26809.0
2024-04-16 11:00:00,67.3,67.67,67.3,67.63,14424.0,67.3,67.67,67.3,67.63,14424.0
2024-04-16 11:30:00,67.59,67.93,67.58,67.82,12543.0,67.59,67.93,67.58,67.82,12543.0
2024-04-16 12:00:00,67.84,67.92,67.8,67.83,8835.0,67.84,67.92,67.8,67.83,8835.0
2024-04-16 12:30:00,67.83,67.85,67.51,67.55,7299.0,67.83,67.85,67.51,67.55,7299.0
2024-04-16 13:00:00,67.52,67.82,67.47,67.77,12490.0,67.52,67.82,67.47,67.77,12490.0
2024-04-16 13:30:00,67.74,67.88,67.69,67.75,15944.0,67.74,67.88,67.69,67.75,15944.0
2024-04-16 14:00:00,67.73,67.99,67.62,67.71,12819.0,67.73,67.99,67.62,67.71,12819.0
2024-04-16 14:30:00,67.75,67.8,67.66,67.79,16938.0,67.75,67.8,67.66,67.79,16938.0
2024-04-16 15:00:00,67.77,67.97,67.64,67.93,29467.0,67.77,67.97,67.64,67.93,29467.0
2024-04-16 15:30:00,67.95,68.04,67.53,67.68,103815.0,67.95,68.04,67.53,67.68,103815.0
2024-04-17 09:30:00,68.53,68.53,67.23,68.16,21926.0,68.53,68.53,67.23,68.16,21926.0
2024-04-17 10:00:00,68.15,68.24,67.67,67.99,10285.0,68.15,68.24,67.67,67.99,10285.0
2024-04-17 10:30:00,67.95,67.95,67.7,67.91,16015.0,67.95,67.95,67.7,67.91,16015.0
2024-04-17 11:00:00,67.94,68.01,67.84,67.92,8268.0,67.94,68.01,67.84,67.92,8268.0
2024-04-17 11:30:00,67.9,68.06,67.82,67.9,14203.0,67.9,68.06,67.82,67.9,14203.0
2024-04-17 12:00:00,67.85,68.04,67.83,67.84,13010.0,67.85,68.04,67.83,67.84,13010.0
2024-04-17 12:30:00,67.83,67.83,67.47,67.55,9726.0,67.83,67.83,67.47,67.55,9726.0
2024-04-17 13:00:00,67.53,67.63,67.37,67.55,16020.0,67.53,67.63,67.37,67.55,16020.0
2024-04-17 13:30:00,67.54,67.58,67.27,67.42,28344.0,67.54,67.58,67.27,67.42,28344.0
2024-04-17 14:00:00,67.45,67.61,67.4,67.53,9869.0,67.45,67.61,67.4,67.53,9869.0
2024-04-17 14:30:00,67.51,67.75,67.44,67.58,15635.0,67.51,67.75,67.44,67.58,15635.0
2024-04-17 15:00:00,67.58,67.58,67.43,67.47,14643.0,67.58,67.58,67.43,67.47,14643.0
2024-04-17 15:30:00,67.48,67.76,67.22,67.28,118993.0,67.48,67.76,67.22,67.28,118993.0
2024-04-18 09:30:00,67.33,67.39,67.15,67.27,8311.0,67.33,67.39,67.15,67.27,8311.0
2024-04-18 10:00:00,67.23,67.23,66.97,67.0,7118.0,67.23,67.23,66.97,67.0,7118.0
2024-04-18 10:30:00,67.01,67.6,67.01,67.59,12088.0,67.01,67.6,67.01,67.59,12088.0
2024-04-18 11:00:00,67.63,68.0,67.56,67.87,17582.0,67.63,68.0,67.56,67.87,17582.0
2024-04-18 11:30:00,67.83,67.9,67.68,67.75,6543.0,67.83,67.9,67.68,67.75,6543.0
2024-04-18 12:00:00,67.81,67.83,67.46,67.48,12099.0,67.81,67.83,67.46,67.48,12099.0
2024-04-18 12:30:00,67.53,67.77,67.43,67.77,13460.0,67.53,67.77,67.43,67.77,13460.0
2024-04-18 13:00:00,67.82,67.82,67.19,67.4,23036.0,67.82,67.82,67.19,67.4,23036.0
2024-04-18 13:30:00,67.38,67.38,67.24,67.34,7154.0,67.38,67.38,67.24,67.34,7154.0
2024-04-18 14:00:00,67.34,67.35,67.16,67.27,8802.0,67.34,67.35,67.16,67.27,8802.0
2024-04-18 14:30:00,67.28,67.29,67.03,67.05,13092.0,67.28,67.29,67.03,67.05,13092.0
2024-04-18 15:00:00,67.05,67.1,66.97,67.05,21715.0,67.05,67.1,66.97,67.05,21715.0
2024-04-18 15:30:00,67.07,67.26,67.05,67.23,93883.0,67.07,67.26,67.05,67.23,93883.0
2024-04-19 09:30:00,66.93,67.91,66.9,67.75,17522.0,66.93,67.91,66.9,67.75,17522.0
2024-04-19 10:00:00,67.76,67.83,67.3,67.53,23070.0,67.76,67.83,67.3,67.53,23070.0
2024-04-19 10:30:00,67.54,67.98,67.54,67.92,30154.0,67.54,67.98,67.54,67.92,30154.0
2024-04-19 11:00:00,67.88,67.9,67.6,67.85,18407.0,67.88,67.9,67.6,67.85,18407.0
2024-04-19 11:30:00,67.88,67.94,67.71,67.8,14727.0,67.88,67.94,67.71,67.8,14727.0
2024-04-19 12:00:00,67.8,67.84,67.53,67.68,30075.0,67.8,67.84,67.53,67.68,30075.0
2024-04-19 12:30:00,67.7,67.87,67.65,67.8,21698.0,67.7,67.87,67.65,67.8,21698.0
2024-04-19 13:00:00,67.76,67.96,67.75,67.75,16987.0,67.76,67.96,67.75,67.75,16987.0
2024-04-19 13:30:00,67.77,67.99,67.74,67.89,15360.0,67.77,67.99,67.74,67.89,15360.0
2024-04-19 14:00:00,67.9,68.16,67.82,67.97,26537.0,67.9,68.16,67.82,67.97,26537.0
2024-04-19 14:30:00,67.94,68.01,67.88,67.97,19248.0,67.94,68.01,67.88,67.97,19248.0
2024-04-19 15:00:00,67.97,68.24,67.94,68.2,23864.0,67.97,68.24,67.94,68.2,23864.0
2024-04-19 15:30:00,68.2,68.42,68.0,68.1,161720.0,68.2,68.42,68.0,68.1,161720.0
2024-04-22 09:30:00,68.5,68.5,67.69,67.73,8751.0,68.5,68.5,67.69,67.73,8751.0
2024-04-22 10:00:00,67.79,68.62,67.79,68.62,15658.0,67.79,68.62,67.79,68.62,15658.0
2024-04-22 10:30:00,68.65,68.75,68.51,68.62,20316.0,68.65,68.75,68.51,68.62,20316.0
2024-04-22 11:00:00,68.55,68.87,68.55,68.87,10619.0,68.55,68.87,68.55,68.87,10619.0
2024-04-22 11:30:00,68.87,68.94,68.64,68.85,15639.0,68.87,68.94,68.64,68.85,15639.0
2024-04-22 12:00:00,68.9,69.0,68.58,68.65,51166.0,68.9,69.0,68.58,68.65,51166.0
2024-04-22 12:30:00,68.68,68.68,68.46,68.49,18577.0,68.68,68.68,68.46,68.49,18577.0
2024-04-22 13:00:00,68.46,68.6,68.42,68.45,12821.0,68.46,68.6,68.42,68.45,12821.0
2024-04-22 13:30:00,68.45,68.75,68.42,68.65,9152.0,68.45,68.75,68.42,68.65,9152.0
2024-04-22 14:00:00,68.66,68.78,68.6,68.78,8549.0,68.66,68.78,68.6,68.78,8549.0
2024-04-22 14:30:00,68.76,68.78,68.55,68.62,5367.0,68.76,68.78,68.55,68.62,5367.0
2024-04-22 15:00:00,68.62,68.72,68.47,68.7,10445.0,68.62,68.72,68.47,68.7,10445.0
2024-04-22 15:30:00,68.69,68.96,68.51,68.88,106391.0,68.69,68.96,68.51,68.88,106391.0
2024-04-23 09:30:00,69.02,69.76,69.02,69.76,12552.0,69.02,69.76,69.02,69.76,12552.0
2024-04-23 10:00:00,69.76,69.76,68.93,69.08,38481.0,69.76,69.76,68.93,69.08,38481.0
2024-04-23 10:30:00,69.12,69.52,69.06,69.52,25933.0,69.12,69.52,69.06,69.52,25933.0
2024-04-23 11:00:00,69.5,69.61,69.39,69.54,17855.0,69.5,69.61,69.39,69.54,17855.0
2024-04-23 11:30:00,69.54,69.61,69.35,69.41,17251.0,69.54,69.61,69.35,69.41,17251.0
2024-04-23 12:00:00,69.42,69.44,69.12,69.28,34769.0,69.42,69.44,69.12,69.28,34769.0
2024-04-23 12:30:00,69.22,69.49,69.15,69.33,19382.0,69.22,69.49,69.15,69.33,19382.0
2024-04-23 13:00:00,69.37,69.54,69.31,69.5,24361.0,69.37,69.54,69.31,69.5,24361.0
2024-04-23 13:30:00,69.46,69.75,69.39,69.54,125023.0,69.46,69.75,69.39,69.54,125023.0
2024-04-23 14:00:00,69.6,69.63,69.43,69.44,22887.0,69.6,69.63,69.43,69.44,22887.0
2024-04-23 14:30:00,69.42,69.66,69.15,69.43,93126.0,69.42,69.66,69.15,69.43,93126.0
2024-04-23 15:00:00,69.41,69.61,69.18,69.52,147033.0,69.41,69.61,69.18,69.52,147033.0
2024-04-23 15:30:00,69.51,69.75,69.4,69.67,123455.0,69.51,69.75,69.4,69.67,123455.0
2024-04-24 09:30:00,69.34,69.54,69.15,69.46,14952.0,69.34,69.54,69.15,69.46,14952.0
2024-04-24 10:00:00,69.4,69.62,69.17,69.4,39484.0,69.4,69.62,69.17,69.4,39484.0
2024-04-24 10:30:00,69.36,69.41,69.21,69.28,9150.0,69.36,69.41,69.21,69.28,9150.0
2024-04-24 11:00:00,69.28,69.61,69.28,69.45,12041.0,69.28,69.61,69.28,69.45,12041.0
2024-04-24 11:30:00,69.44,69.45,68.87,68.91,96640.0,69.44,69.45,68.87,68.91,96640.0
2024-04-24 12:00:00,68.88,68.92,68.33,68.39,16862.0,68.88,68.92,68.33,68.39,16862.0
2024-04-24 12:30:00,68.39,68.93,68.37,68.84,15048.0,68.39,68.93,68.37,68.84,15048.0
2024-04-24 13:00:00,68.84,69.1,68.75,69.04,11460.0,68.84,69.1,68.75,69.04,11460.0
2024-04-24 13:30:00,69.06,69.25,69.02,69.13,11748.0,69.06,69.25,69.02,69.13,11748.0
2024-04-24 14:00:00,69.1,69.13,68.78,68.79,11072.0,69.1,69.13,68.78,68.79,11072.0
2024-04-24 14:30:00,68.85,68.94,68.75,68.75,13226.0,68.85,68.94,68.75,68.75,13226.0
2024-04-24 15:00:00,68.75,68.95,68.7,68.88,22195.0,68.75,68.95,68.7,68.88,22195.0
2024-04-24 15:30:00,68.87,69.23,68.59,69.13,135463.0,68.87,69.23,68.59,69.13,135463.0
2024-04-25 09:30:00,68.43,68.83,68.17,68.41,7324.0,68.43,68.83,68.17,68.41,7324.0
2024-04-25 10:00:00,68.38,68.68,68.34,68.62,5729.0,68.38,68.68,68.34,68.62,5729.0
2024-04-25 10:30:00,68.75,68.86,68.34,68.73,12164.0,68.75,68.86,68.34,68.73,12164.0
2024-04-25 11:00:00,68.65,68.81,68.52,68.58,15004.0,68.65,68.81,68.52,68.58,15004.0
2024-04-25 11:30:00,68.58,68.97,68.57,68.73,12719.0,68.58,68.97,68.57,68.73,12719.0
2024-04-25 12:00:00,68.79,69.04,68.75,69.04,9046.0,68.79,69.04,68.75,69.04,9046.0
2024-04-25 12:30:00,69.08,69.08,68.92,69.06,7149.0,69.08,69.08,68.92,69.06,7149.0
2024-04-25 13:00:00,69.06,69.08,68.8,68.89,7812.0,69.06,69.08,68.8,68.89,7812.0
2024-04-25 13:30:00,68.93,69.19,68.92,69.19,8558.0,68.93,69.19,68.92,69.19,8558.0
2024-04-25 14:00:00,69.14,69.19,68.9,68.9,17744.0,69.14,69.19,68.9,68.9,17744.0
2024-04-25 14:30:00,68.92,69.08,68.91,69.06,15150.0,68.92,69.08,68.91,69.06,15150.0
2024-04-25 15:00:00,69.08,69.17,68.99,69.0,41020.0,69.08,69.17,68.99,69.0,41020.0
2024-04-25 15:30:00,69.0,69.15,68.75,68.92,362989.0,69.0,69.15,68.75,68.92,362989.0
2024-04-26 09:30:00,68.95,69.5,68.95,69.44,7011.0,68.95,69.5,68.95,69.44,7011.0
2024-04-26 10:00:00,69.4,69.45,69.23,69.29,36681.0,69.4,69.45,69.23,69.29,36681.0
2024-04-26 10:30:00,69.27,69.69,69.26,69.62,16609.0,69.27,69.69,69.26,69.62,16609.0
2024-04-26 11:00:00,69.59,69.59,69.1,69.22,17553.0,69.59,69.59,69.1,69.22,17553.0
2024-04-26 11:30:00,69.21,69.32,69.11,69.23,30426.0,69.21,69.32,69.11,69.23,30426.0
2024-04-26 12:00:00,69.23,69.42,69.12,69.13,152671.0,69.23,69.42,69.12,69.13,152671.0
2024-04-26 12:30:00,69.16,69.43,69.13,69.33,19977.0,69.16,69.43,69.13,69.33,19977.0
2024-04-26 13:00:00,69.33,69.38,69.06,69.06,15656.0,69.33,69.38,69.06,69.06,15656.0
2024-04-26 13:30:00,69.08,69.21,69.04,69.1,11771.0,69.08,69.21,69.04,69.1,11771.0
2024-04-26 14:00:00,69.1,69.19,69.08,69.12,18425.0,69.1,69.19,69.08,69.12,18425.0
2024-04-26 14:30:00,69.13,69.31,69.13,69.15,38038.0,69.13,69.31,69.13,69.15,38038.0
2024-04-26 15:00:00,69.15,69.43,69.11,69.38,24959.0,69.15,69.43,69.11,69.38,24959.0
2024-04-26 15:30:00,69.35,69.54,69.31,69.41,78021.0,69.35,69.54,69.31,69.41,78021.0
2024-04-29 09:30:00,69.1,69.63,68.96,69.45,37784.0,69.1,69.63,68.96,69.45,37784.0
2024-04-29 10:00:00,69.53,69.8,69.36,69.44,69441.0,69.53,69.8,69.36,69.44,69441.0
2024-04-29 10:30:00,69.45,69.65,69.4,69.47,13333.0,69.45,69.65,69.4,69.47,13333.0
2024-04-29 11:00:00,69.45,69.76,69.35,69.68,4272.0,69.45,69.76,69.35,69.68,4272.0
2024-04-29 11:30:00,69.7,69.81,69.47,69.65,66301.0,69.7,69.81,69.47,69.65,66301.0
2024-04-29 12:00:00,69.61,69.79,69.5,69.59,19138.0,69.61,69.79,69.5,69.59,19138.0
2024-04-29 12:30:00,69.55,69.61,69.47,69.59,10675.0,69.55,69.61,69.47,69.59,10675.0
2024-04-29 13:00:00,69.59,69.62,69.42,69.6,9542.0,69.59,69.62,69.42,69.6,9542.0
2024-04-29 13:30:00,69.6,69.77,69.56,69.74,27128.0,69.6,69.77,69.56,69.74,27128.0
2024-04-29 14:00:00,69.7,69.82,69.69,69.7,23972.0,69.7,69.82,69.69,69.7,23972.0
2024-04-29 14:30:00,69.7,69.71,69.54,69.66,17625.0,69.7,69.71,69.54,69.66,17625.0
2024-04-29 15:00:00,69.64,69.83,69.38,69.8,20083.0,69.64,69.83,69.38,69.8,20083.0
2024-04-29 15:30:00,69.81,69.94,69.76,69.81,78796.0,69.81,69.94,69.76,69.81,78796.0
2024-04-30 09:30:00,69.32,69.61,69.02,69.4,50929.0,69.32,69.61,69.02,69.4,50929.0
2024-04-30 10:00:00,69.48,70.5,69.44,70.41,110491.0,69.48,70.5,69.44,70.41,110491.0
2024-04-30 10:30:00,70.41,70.6,70.17,70.33,54220.0,70.41,70.6,70.17,70.33,54220.0
2024-04-30 11:00:00,70.34,70.69,70.34,70.4,19446.0,70.34,70.69,70.34,70.4,19446.0
2024-04-30 11:30:00,70.35,70.47,70.33,70.44,11801.0,70.35,70.47,70.33,70.44,11801.0
2024-04-30 12:00:00,70.42,70.5,70.09,70.09,46069.0,70.42,70.5,70.09,70.09,46069.0
2024-04-30 12:30:00,70.09,70.1,69.54,69.61,19643.0,70.09,70.1,69.54,69.61,19643.0
2024-04-30 13:00:00,69.61,69.91,69.61,69.78,17160.0,69.61,69.91,69.61,69.78,17160.0
2024-04-30 13:30:00,69.76,69.83,69.6,69.76,9998.0,69.76,69.83,69.6,69.76,9998.0
2024-04-30 14:00:00,69.74,69.97,69.74,69.84,16047.0,69.74,69.97,69.74,69.84,16047.0
2024-04-30 14:30:00,69.8,69.97,69.8,69.89,10681.0,69.8,69.97,69.8,69.89,10681.0
2024-04-30 15:00:00,69.9,70.07,69.87,69.96,27784.0,69.9,70.07,69.87,69.96,27784.0
2024-04-30 15:30:00,69.99,70.14,69.82,69.98,149673.0,69.99,70.14,69.82,69.98,149673.0
2024-05-01 09:30:00,70.01,70.34,69.49,70.33,7469.0,70.01,70.34,69.49,70.33,7469.0
2024-05-01 10:00:00,70.21,70.47,70.21,70.27,8593.0,70.21,70.47,70.21,70.27,8593.0
2024-05-01 10:30:00,70.2,70.46,70.15,70.43,9269.0,70.2,70.46,70.15,70.43,9269.0
2024-05-01 11:00:00,70.45,70.5,70.29,70.42,12609.0,70.45,70.5,70.29,70.42,12609.0
2024-05-01 11:30:00,70.38,70.42,70.22,70.29,11051.0,70.38,70.42,70.22,70.29,11051.0
2024-05-01 12:00:00,70.25,70.41,70.23,70.35,26316.0,70.25,70.41,70.23,70.35,26316.0
2024-05-01 12:30:00,70.41,70.43,70.22,70.26,6576.0,70.41,70.43,70.22,70.26,6576.0
2024-05-01 13:00:00,70.31,70.35,70.21,70.33,7333.0,70.31,70.35,70.21,70.33,7333.0
2024-05-01 13:30:00,70.36,70.44,70.27,70.44,39015.0,70.36,70.44,70.27,70.44,39015.0
2024-05-01 14:00:00,70.5,70.73,70.45,70.72,19787.0,70.5,70.73,70.45,70.72,19787.0
2024-05-01 14:30:00,70.72,71.04,70.47,70.88,121238.0,70.72,71.04,70.47,70.88,121238.0
2024-05-01 15:00:00,70.91,71.05,70.61,71.01,52870.0,70.91,71.05,70.61,71.01,52870.0
2024-05-01 15:30:00,70.99,70.99,70.32,70.32,157390.0,70.99,70.99,70.32,70.32,157390.0
2024-05-02 09:30:00,70.74,70.85,70.04,70.47,13168.0,70.74,70.85,70.04,70.47,13168.0
2024-05-02 10:00:00,70.32,70.6,70.12,70.56,69022.0,70.32,70.6,70.12,70.56,69022.0
2024-05-02 10:30:00,70.62,70.64,70.1,70.57,17454.0,70.62,70.64,70.1,70.57,17454.0
2024-05-02 11:00:00,70.53,70.6,70.32,70.48,22261.0,70.53,70.6,70.32,70.48,22261.0
2024-05-02 11:30:00,70.48,70.77,70.36,70.73,51535.0,70.48,70.77,70.36,70.73,51535.0
2024-05-02 12:00:00,70.72,70.93,70.55,70.86,17217.0,70.72,70.93,70.55,70.86,17217.0
2024-05-02 12:30:00,70.86,70.87,70.66,70.84,9573.0,70.86,70.87,70.66,70.84,9573.0
2024-05-02 13:00:00,70.84,70.94,70.75,70.87,12796.0,70.84,70.94,70.75,70.87,12796.0
2024-05-02 13:30:00,70.87,70.98,70.73,70.96,29291.0,70.87,70.98,70.73,70.96,29291.0
2024-05-02 14:00:00,70.96,71.12,70.94,71.07,26463.0,70.96,71.12,70.94,71.07,26463.0
2024-05-02 14:30:00,71.06,71.11,70.99,71.0,16844.0,71.06,71.11,70.99,71.0,16844.0
2024-05-02 15:00:00,71.02,71.06,70.93,70.97,22941.0,71.02,71.06,70.93,70.97,22941.0
2024-05-02 15:30:00,70.95,71.13,70.85,70.85,262379.0,70.95,71.13,70.85,70.85,262379.0
2024-05-03 09:30:00,71.48,72.42,71.48,72.16,61572.0,71.48,72.42,71.48,72.16,61572.0
2024-05-03 10:00:00,72.01,72.01,71.16,71.17,59808.0,72.01,72.01,71.16,71.17,59808.0
2024-05-03 10:30:00,71.2,71.43,71.0,71.32,65328.0,71.2,71.43,71.0,71.32,65328.0
2024-05-03 11:00:00,71.38,71.43,70.88,70.88,20508.0,71.38,71.43,70.88,70.88,20508.0
2024-05-03 11:30:00,70.87,71.03,70.76,70.81,20674.0,70.87,71.03,70.76,70.81,20674.0
2024-05-03 12:00:00,70.81,70.99,70.65,70.91,19746.0,70.81,70.99,70.65,70.91,19746.0
2024-05-03 12:30:00,70.93,71.09,70.79,71.03,23470.0,70.93,71.09,70.79,71.03,23470.0
2024-05-03 13:00:00,71.03,71.18,70.84,70.96,14638.0,71.03,71.18,70.84,70.96,14638.0
2024-05-03 13:30:00,70.93,71.01,70.8,71.0,11429.0,70.93,71.01,70.8,71.0,11429.0
2024-05-03 14:00:00,70.9,70.96,70.64,70.64,18663.0,70.9,70.96,70.64,70.64,18663.0
2024-05-03 14:30:00,70.7,70.79,70.6,70.64,18548.0,70.7,70.79,70.6,70.64,18548.0
2024-05-03 15:00:00,70.64,70.88,70.49,70.49,28615.0,70.64,70.88,70.49,70.49,28615.0
2024-05-03 15:30:00,70.49,70.86,70.47,70.55,92445.0,70.49,70.86,70.47,70.55,92445.0
2024-05-06 09:30:00,70.56,71.28,70.3,70.81,17964.0,70.56,71.28,70.3,70.81,17964.0
2024-05-06 10:00:00,70.69,70.81,70.31,70.62,57821.0,70.69,70.81,70.31,70.62,57821.0
2024-05-06 10:30:00,70.58,70.89,70.47,70.65,88629.0,70.58,70.89,70.47,70.65,88629.0
2024-05-06 11:00:00,70.62,70.67,70.42,70.44,122063.0,70.62,70.67,70.42,70.44,122063.0
2024-05-06 11:30:00,70.47,70.89,70.41,70.86,95666.0,70.47,70.89,70.41,70.86,95666.0
2024-05-06 12:00:00,70.86,70.86,70.68,70.8,18144.0,70.86,70.86,70.68,70.8,18144.0
2024-05-06 12:30:00,70.82,70.82,70.65,70.78,17209.0,70.82,70.82,70.65,70.78,17209.0
2024-05-06 13:00:00,70.8,70.83,70.64,70.68,47478.0,70.8,70.83,70.64,70.68,47478.0
2024-05-06 13:30:00,70.7,70.74,70.6,70.63,14992.0,70.7,70.74,70.6,70.63,14992.0
2024-05-06 14:00:00,70.64,70.72,70.55,70.61,32983.0,70.64,70.72,70.55,70.61,32983.0
2024-05-06 14:30:00,70.61,70.67,70.52,70.56,19397.0,70.61,70.67,70.52,70.56,19397.0
2024-05-06 15:00:00,70.55,70.71,70.53,70.59,30058.0,70.55,70.71,70.53,70.59,30058.0
2024-05-06 15:30:00,70.58,70.83,70.0,70.45,1513077.0,70.58,70.83,70.0,70.45,1513077.0
2024-05-07 09:30:00,70.25,70.79,70.02,70.66,28571.0,70.25,70.79,70.02,70.66,28571.0
2024-05-07 10:00:00,70.59,70.96,70.54,70.75,36929.0,70.59,70.96,70.54,70.75,36929.0
2024-05-07 10:30:00,70.74,70.93,70.57,70.8,38332.0,70.74,70.93,70.57,70.8,38332.0
2024-05-07 11:00:00,70.73,71.03,70.66,71.03,33922.0,70.73,71.03,70.66,71.03,33922.0
2024-05-07 11:30:00,71.01,71.68,70.98,71.59,55169.0,71.01,71.68,70.98,71.59,55169.0
2024-05-07 12:00:00,71.61,71.81,71.32,71.49,50826.0,71.61,71.81,71.32,71.49,50826.0
2024-05-07 12:30:00,71.52,71.67,71.22,71.35,45183.0,71.52,71.67,71.22,71.35,45183.0
2024-05-07 13:00:00,71.34,71.46,71.29,71.4,27612.0,71.34,71.46,71.29,71.4,27612.0
2024-05-07 13:30:00,71.41,71.65,71.33,71.34,45327.0,71.41,71.65,71.33,71.34,45327.0
2024-05-07 14:00:00,71.31,71.47,71.16,71.2,28512.0,71.31,71.47,71.16,71.2,28512.0
2024-05-07 14:30:00,71.22,71.52,71.18,71.3,138307.0,71.22,71.52,71.18,71.3,138307.0
2024-05-07 15:00:00,71.29,71.53,71.18,71.4,157276.0,71.29,71.53,71.18,71.4,157276.0
2024-05-07 15:30:00,71.38,72.09,71.23,72.07,342713.0,71.38,72.09,71.23,72.07,342713.0
2024-05-08 09:30:00,73.0,76.25,72.43,76.11,360583.0,73.0,76.25,72.43,76.11,360583.0
2024-05-08 10:00:00,76.11,76.24,74.29,74.5,201236.0,76.11,76.24,74.29,74.5,201236.0
2024-05-08 10:30:00,74.74,75.81,74.46,75.06,233668.0,74.74,75.81,74.46,75.06,233668.0
2024-05-08 11:00:00,75.06,75.23,73.87,74.44,89929.0,75.06,75.23,73.87,74.44,89929.0
2024-05-08 11:30:00,74.45,74.85,74.36,74.69,95462.0,74.45,74.85,74.36,74.69,95462.0
2024-05-08 12:00:00,74.61,74.71,73.91,74.39,320840.0,74.61,74.71,73.91,74.39,320840.0
2024-05-08 12:30:00,74.39,74.72,73.94,74.06,47273.0,74.39,74.72,73.94,74.06,47273.0
2024-05-08 13:00:00,74.06,74.39,74.02,74.09,28259.0,74.06,74.39,74.02,74.09,28259.0
2024-05-08 13:30:00,74.12,74.27,73.94,73.94,27310.0,74.12,74.27,73.94,73.94,27310.0
2024-05-08 14:00:00,73.92,74.26,73.88,73.96,27889.0,73.92,74.26,73.88,73.96,27889.0
2024-05-08 14:30:00,74.02,74.28,73.31,73.33,138725.0,74.02,74.28,73.31,73.33,138725.0
2024-05-08 15:00:00,73.33,73.33,72.63,72.76,73119.0,73.33,73.33,72.63,72.76,73119.0
2024-05-08 15:30:00,72.77,72.8,71.97,72.0,461824.0,72.77,72.8,71.97,72.0,461824.0
2024-05-09 09:30:00,72.74,73.0,71.39,71.42,24939.0,72.74,73.0,71.39,71.42,24939.0
2024-05-09 10:00:00,71.34,71.5,71.0,71.07,29784.0,71.34,71.5,71.0,71.07,29784.0
2024-05-09 10:30:00,71.11,71.28,70.96,71.11,98308.0,71.11,71.28,70.96,71.11,98308.0
2024-05-09 11:00:00,71.12,71.17,70.76,70.96,37294.0,71.12,71.17,70.76,70.96,37294.0
2024-05-09 11:30:00,71.02,71.32,70.73,71.05,56073.0,71.02,71.32,70.73,71.05,56073.0
2024-05-09 12:00:00,71.03,71.21,70.82,70.93,179801.0,71.03,71.21,70.82,70.93,179801.0
2024-05-09 12:30:00,70.9,71.1,70.82,70.94,22231.0,70.9,71.1,70.82,70.94,22231.0
2024-05-09 13:00:00,70.92,71.0,70.7,70.8,14905.0,70.92,71.0,70.7,70.8,14905.0
2024-05-09 13:30:00,70.74,70.93,70.43,70.47,32142.0,70.74,70.93,70.43,70.47,32142.0
2024-05-09 14:00:00,70.42,70.49,70.17,70.29,25649.0,70.42,70.49,70.17,70.29,25649.0
2024-05-09 14:30:00,70.34,70.57,70.26,70.56,27054.0,70.34,70.57,70.26,70.56,27054.0
2024-05-09 15:00:00,70.54,71.02,70.53,71.0,20156.0,70.54,71.02,70.53,71.0,20156.0
2024-05-09 15:30:00,70.99,71.22,70.79,71.2,83133.0,70.99,71.22,70.79,71.2,83133.0
2024-05-10 09:30:00,70.77,71.63,70.55,71.4,16407.0,70.77,71.63,70.55,71.4,16407.0
2024-05-10 10:00:00,71.33,71.77,71.31,71.42,19710.0,71.33,71.77,71.31,71.42,19710.0
2024-05-10 10:30:00,71.44,71.56,71.08,71.36,207997.0,71.44,71.56,71.08,71.36,207997.0
2024-05-10 11:00:00,71.36,71.65,71.33,71.61,10845.0,71.36,71.65,71.33,71.61,10845.0
2024-05-10 11:30:00,71.62,71.81,71.49,71.81,42473.0,71.62,71.81,71.49,71.81,42473.0
2024-05-10 12:00:00,71.78,71.78,71.14,71.14,22396.0,71.78,71.78,71.14,71.14,22396.0
2024-05-10 12:30:00,71.19,71.19,70.99,71.04,12738.0,71.19,71.19,70.99,71.04,12738.0
2024-05-10 13:00:00,71.0,71.02,70.82,70.85,20546.0,71.0,71.02,70.82,70.85,20546.0
2024-05-10 13:30:00,70.87,71.0,70.74,70.92,37137.0,70.87,71.0,70.74,70.92,37137.0
2024-05-10 14:00:00,70.93,70.96,70.57,70.57,23134.0,70.93,70.96,70.57,70.57,23134.0
2024-05-10 14:30:00,70.56,70.64,70.47,70.56,42784.0,70.56,70.64,70.47,70.56,42784.0
2024-05-10 15:00:00,70.56,70.6,70.39,70.51,41494.0,70.56,70.6,70.39,70.51,41494.0
2024-05-10 15:30:00,70.5,70.53,69.97,69.99,208822.0,70.5,70.53,69.97,69.99,208822.0
2024-05-13 09:30:00,70.16,70.17,69.46,69.96,64750.0,70.16,70.17,69.46,69.96,64750.0
2024-05-13 10:00:00,69.96,70.01,69.66,69.76,28111.0,69.96,70.01,69.66,69.76,28111.0
2024-05-13 10:30:00,69.78,69.81,69.38,69.44,35111.0,69.78,69.81,69.38,69.44,35111.0
2024-05-13 11:00:00,69.38,69.55,69.34,69.37,16213.0,69.38,69.55,69.34,69.37,16213.0
2024-05-13 11:30:00,69.37,69.46,69.17,69.19,34047.0,69.37,69.46,69.17,69.19,34047.0
2024-05-13 12:00:00,69.17,69.18,68.59,68.73,99864.0,69.17,69.18,68.59,68.73,99864.0
2024-05-13 12:30:00,68.78,68.92,68.48,68.6,35824.0,68.78,68.92,68.48,68.6,35824.0
2024-05-13 13:00:00,68.58,68.69,68.43,68.62,50806.0,68.58,68.69,68.43,68.62,50806.0
2024-05-13 13:30:00,68.62,68.91,68.62,68.77,28201.0,68.62,68.91,68.62,68.77,28201.0
2024-05-13 14:00:00,68.78,68.9,68.69,68.72,18124.0,68.78,68.9,68.69,68.72,18124.0
2024-05-13 14:30:00,68.74,68.93,68.55,68.93,58509.0,68.74,68.93,68.55,68.93,58509.0
2024-05-13 15:00:00,68.93,69.05,68.69,68.71,45417.0,68.93,69.05,68.69,68.71,45417.0
2024-05-13 15:30:00,68.68,69.01,68.53,68.95,278195.0,68.68,69.01,68.53,68.95,278195.0
2024-05-14 09:30:00,69.16,70.08,69.09,70.08,57674.0,69.16,70.08,69.09,70.08,57674.0
2024-05-14 10:00:00,70.05,70.09,69.77,69.93,42370.0,70.05,70.09,69.77,69.93,42370.0
2024-05-14 10:30:00,69.9,69.9,69.33,69.64,18560.0,69.9,69.9,69.33,69.64,18560.0
2024-05-14 11:00:00,69.65,69.72,69.5,69.69,29590.0,69.65,69.72,69.5,69.69,29590.0
2024-05-14 11:30:00,69.69,69.95,69.65,69.81,34043.0,69.69,69.95,69.65,69.81,34043.0
2024-05-14 12:00:00,69.81,69.81,69.66,69.73,15247.0,69.81,69.81,69.66,69.73,15247.0
2024-05-14 12:30:00,69.75,69.9,69.67,69.73,37357.0,69.75,69.9,69.67,69.73,37357.0
2024-05-14 13:00:00,69.78,69.81,69.6,69.67,9567.0,69.78,69.81,69.6,69.67,9567.0
2024-05-14 13:30:00,69.67,69.82,69.6,69.6,13352.0,69.67,69.82,69.6,69.6,13352.0
2024-05-14 14:00:00,69.59,69.78,69.51,69.78,8233.0,69.59,69.78,69.51,69.78,8233.0
2024-05-14 14:30:00,69.77,69.93,69.71,69.86,17236.0,69.77,69.93,69.71,69.86,17236.0
2024-05-14 15:00:00,69.86,69.88,69.64,69.84,25403.0,69.86,69.88,69.64,69.84,25403.0
2024-05-14 15:30:00,69.83,70.04,69.44,70.04,127404.0,69.83,70.04,69.44,70.04,127404.0
2024-05-15 09:30:00,69.9,70.54,69.63,70.13,127215.0,69.9,70.54,69.63,70.13,127215.0
2024-05-15 10:00:00,70.12,70.57,70.0,70.16,406082.0,70.12,70.57,70.0,70.16,406082.0
2024-05-15 10:30:00,70.16,70.37,70.11,70.23,20102.0,70.16,70.37,70.11,70.23,20102.0
2024-05-15 11:00:00,70.23,70.24,69.95,70.0,29394.0,70.23,70.24,69.95,70.0,29394.0
2024-05-15 11:30:00,70.02,70.12,69.9,70.1,24780.0,70.02,70.12,69.9,70.1,24780.0
2024-05-15 12:00:00,70.1,70.14,69.99,70.03,17529.0,70.1,70.14,69.99,70.03,17529.0
2024-05-15 12:30:00,70.02,70.1,69.86,69.9,11580.0,70.02,70.1,69.86,69.9,11580.0
2024-05-15 13:00:00,69.91,69.94,69.79,69.86,11998.0,69.91,69.94,69.79,69.86,11998.0
2024-05-15 13:30:00,69.83,70.13,69.78,70.09,185712.0,69.83,70.13,69.78,70.09,185712.0
2024-05-15 14:00:00,70.1,70.16,69.82,69.94,29862.0,70.1,70.16,69.82,69.94,29862.0
2024-05-15 14:30:00,69.95,69.96,69.76,69.76,42736.0,69.95,69.96,69.76,69.76,42736.0
2024-05-15 15:00:00,69.76,69.93,69.73,69.89,27346.0,69.76,69.93,69.73,69.89,27346.0
2024-05-15 15:30:00,69.88,70.19,69.69,70.1,149563.0,69.88,70.19,69.69,70.1,149563.0
2024-05-16 09:30:00,69.87,70.2,69.87,70.12,43708.0,69.87,70.2,69.87,70.12,43708.0
2024-05-16 10:00:00,70.12,70.58,70.11,70.46,19497.0,70.12,70.58,70.11,70.46,19497.0
2024-05-16 10:30:00,70.47,70.47,70.03,70.1,34592.0,70.47,70.47,70.03,70.1,34592.0
2024-05-16 11:00:00,70.09,70.36,70.04,70.29,16012.0,70.09,70.36,70.04,70.29,16012.0
2024-05-16 11:30:00,70.29,70.35,70.11,70.25,41641.0,70.29,70.35,70.11,70.25,41641.0
2024-05-16 12:00:00,70.3,70.81,70.25,70.81,374771.0,70.3,70.81,70.25,70.81,374771.0
2024-05-16 12:30:00,70.83,71.18,70.63,71.18,269951.0,70.83,71.18,70.63,71.18,269951.0
2024-05-16 13:00:00,71.13,71.43,70.97,71.33,15855.0,71.13,71.43,70.97,71.33,15855.0
2024-05-16 13:30:00,71.37,71.75,71.29,71.37,172554.0,71.37,71.75,71.29,71.37,172554.0
2024-05-16 14:00:00,71.36,71.46,71.08,71.41,39374.0,71.36,71.46,71.08,71.41,39374.0
2024-05-16 14:30:00,71.41,71.73,71.26,71.72,44530.0,71.41,71.73,71.26,71.72,44530.0
2024-05-16 15:00:00,71.7,72.0,71.56,71.86,92825.0,71.7,72.0,71.56,71.86,92825.0
2024-05-16 15:30:00,71.83,72.04,71.44,71.58,201201.0,71.83,72.04,71.44,71.58,201201.0
2024-05-17 09:30:00,71.46,71.56,71.14,71.42,52321.0,71.46,71.56,71.14,71.42,52321.0
2024-05-17 10:00:00,71.42,71.89,71.25,71.57,59850.0,71.42,71.89,71.25,71.57,59850.0
2024-05-17 10:30:00,71.59,71.83,71.57,71.66,35313.0,71.59,71.83,71.57,71.66,35313.0
2024-05-17 11:00:00,71.7,71.7,71.32,71.45,44901.0,71.7,71.7,71.32,71.45,44901.0
2024-05-17 11:30:00,71.49,71.61,71.36,71.54,44150.0,71.49,71.61,71.36,71.54,44150.0
2024-05-17 12:00:00,71.59,71.76,71.47,71.67,57579.0,71.59,71.76,71.47,71.67,57579.0
2024-05-17 12:30:00,71.64,71.84,71.43,71.73,47753.0,71.64,71.84,71.43,71.73,47753.0
2024-05-17 13:00:00,71.76,71.9,71.73,71.85,25476.0,71.76,71.9,71.73,71.85,25476.0
2024-05-17 13:30:00,71.85,72.15,71.84,72.06,31724.0,71.85,72.15,71.84,72.06,31724.0
2024-05-17 14:00:00,72.04,72.2,71.97,72.1,23758.0,72.04,72.2,71.97,72.1,23758.0
2024-05-17 14:30:00,72.12,72.23,72.05,72.14,21938.0,72.12,72.23,72.05,72.14,21938.0
2024-05-17 15:00:00,72.13,72.14,71.8,71.93,43743.0,72.13,72.14,71.8,71.93,43743.0
2024-05-17 15:30:00,71.94,71.94,71.66,71.89,159800.0,71.94,71.94,71.66,71.89,159800.0
2024-05-20 09:30:00,71.95,72.08,71.77,71.96,16441.0,71.95,72.08,71.77,71.96,16441.0
2024-05-20 10:00:00,72.0,72.0,71.82,71.97,9456.0,72.0,72.0,71.82,71.97,9456.0
2024-05-20 10:30:00,71.98,71.99,71.81,71.85,16894.0,71.98,71.99,71.81,71.85,16894.0
2024-05-20 11:00:00,71.85,71.91,71.79,71.89,15731.0,71.85,71.91,71.79,71.89,15731.0
2024-05-20 11:30:00,71.89,72.07,71.81,72.03,36559.0,71.89,72.07,71.81,72.03,36559.0
2024-05-20 12:00:00,72.03,72.1,71.82,71.9,37973.0,72.03,72.1,71.82,71.9,37973.0
2024-05-20 12:30:00,71.9,72.23,71.86,72.05,66234.0,71.9,72.23,71.86,72.05,66234.0
2024-05-20 13:00:00,72.02,72.03,71.86,71.94,17663.0,72.02,72.03,71.86,71.94,17663.0
2024-05-20 13:30:00,71.92,72.03,71.89,71.94,14844.0,71.92,72.03,71.89,71.94,14844.0
2024-05-20 14:00:00,71.92,72.01,71.88,71.92,13240.0,71.92,72.01,71.88,71.92,13240.0
2024-05-20 14:30:00,71.92,72.02,71.92,71.92,22060.0,71.92,72.02,71.92,71.92,22060.0
2024-05-20 15:00:00,71.91,72.38,71.89,71.95,81784.0,71.91,72.38,71.89,71.95,81784.0
2024-05-20 15:30:00,71.95,72.18,71.91,72.08,187241.0,71.95,72.18,71.91,72.08,187241.0
2024-05-21 09:30:00,72.1,72.2,71.7,72.04,25477.0,72.1,72.2,71.7,72.04,25477.0
2024-05-21 10:00:00,72.1,72.34,72.02,72.34,134052.0,72.1,72.34,72.02,72.34,134052.0
2024-05-21 10:30:00,72.28,72.34,71.96,72.17,32768.0,72.28,72.34,71.96,72.17,32768.0
2024-05-21 11:00:00,72.28,72.45,72.21,72.29,24986.0,72.28,72.45,72.21,72.29,24986.0
2024-05-21 11:30:00,72.29,72.4,72.12,72.34,34253.0,72.29,72.4,72.12,72.34,34253.0
2024-05-21 12:00:00,72.34,72.4,72.07,72.21,59105.0,72.34,72.4,72.07,72.21,59105.0
2024-05-21 12:30:00,72.17,72.21,72.02,72.11,82748.0,72.17,72.21,72.02,72.11,82748.0
2024-05-21 13:00:00,72.15,72.38,72.11,72.38,13735.0,72.15,72.38,72.11,72.38,13735.0
2024-05-21 13:30:00,72.39,72.45,72.32,72.42,15239.0,72.39,72.45,72.32,72.42,15239.0
2024-05-21 14:00:00,72.42,72.44,72.24,72.27,31621.0,72.42,72.44,72.24,72.27,31621.0
2024-05-21 14:30:00,72.27,72.34,72.07,72.31,23169.0,72.27,72.34,72.07,72.31,23169.0
2024-05-21 15:00:00,72.31,72.41,72.19,72.4,38086.0,72.31,72.41,72.19,72.4,38086.0
2024-05-21 15:30:00,72.41,72.45,72.19,72.32,146261.0,72.41,72.45,72.19,72.32,146261.0
2024-05-22 09:30:00,72.46,73.08,72.2,72.49,50727.0,72.46,73.08,72.2,72.49,50727.0
2024-05-22 10:00:00,72.5,72.5,72.0,72.15,62607.0,72.5,72.5,72.0,72.15,62607.0
2024-05-22 10:30:00,72.21,72.21,71.92,72.02,96412.0,72.21,72.21,71.92,72.02,96412.0
2024-05-22 11:00:00,72.03,72.28,71.95,72.06,64150.0,72.03,72.28,71.95,72.06,64150.0
2024-05-22 11:30:00,72.04,72.11,71.97,72.06,44777.0,72.04,72.11,71.97,72.06,44777.0
2024-05-22 12:00:00,72.05,72.12,72.04,72.06,16879.0,72.05,72.12,72.04,72.06,16879.0
2024-05-22 12:30:00,72.09,72.17,72.04,72.12,33137.0,72.09,72.17,72.04,72.12,33137.0
2024-05-22 13:00:00,72.09,72.15,72.0,72.01,26484.0,72.09,72.15,72.0,72.01,26484.0
2024-05-22 13:30:00,72.01,72.05,71.81,71.93,72528.0,72.01,72.05,71.81,71.93,72528.0
2024-05-22 14:00:00,71.89,71.95,71.7,71.84,18334.0,71.89,71.95,71.7,71.84,18334.0
2024-05-22 14:30:00,71.83,71.86,71.66,71.66,13788.0,71.83,71.86,71.66,71.66,13788.0
2024-05-22 15:00:00,71.65,71.77,71.51,71.67,32855.0,71.65,71.77,71.51,71.67,32855.0
2024-05-22 15:30:00,71.66,71.75,71.33,71.39,106309.0,71.66,71.75,71.33,71.39,106309.0
2024-05-23 09:30:00,71.45,71.45,70.58,70.89,31317.0,71.45,71.45,70.58,70.89,31317.0
2024-05-23 10:00:00,70.83,70.98,70.62,70.66,15837.0,70.83,70.98,70.62,70.66,15837.0
2024-05-23 10:30:00,70.67,70.81,70.53,70.55,42995.0,70.67,70.81,70.53,70.55,42995.0
2024-05-23 11:00:00,70.52,70.86,70.48,70.55,13927.0,70.52,70.86,70.48,70.55,13927.0
2024-05-23 11:30:00,70.58,70.77,70.52,70.65,45709.0,70.58,70.77,70.52,70.65,45709.0
2024-05-23 12:00:00,70.64,70.73,70.48,70.72,84734.0,70.64,70.73,70.48,70.72,84734.0
2024-05-23 12:30:00,70.75,70.75,70.57,70.63,11827.0,70.75,70.75,70.57,70.63,11827.0
2024-05-23 13:00:00,70.65,70.75,70.55,70.75,13064.0,70.65,70.75,70.55,70.75,13064.0
2024-05-23 13:30:00,70.75,70.76,70.48,70.51,40300.0,70.75,70.76,70.48,70.51,40300.0
2024-05-23 14:00:00,70.52,70.55,70.43,70.55,21882.0,70.52,70.55,70.43,70.55,21882.0
2024-05-23 14:30:00,70.53,70.56,70.46,70.47,16511.0,70.53,70.56,70.46,70.47,16511.0
2024-05-23 15:00:00,70.47,70.7,70.47,70.59,29916.0,70.47,70.7,70.47,70.59,29916.0
2024-05-23 15:30:00,70.58,70.84,70.46,70.73,107878.0,70.58,70.84,70.46,70.73,107878.0
2024-05-24 09:30:00,71.03,71.64,71.03,71.28,18168.0,71.03,71.64,71.03,71.28,18168.0
2024-05-24 10:00:00,71.24,71.5,71.24,71.38,12566.0,71.24,71.5,71.24,71.38,12566.0
2024-05-24 10:30:00,71.4,71.53,71.34,71.48,13197.0,71.4,71.53,71.34,71.48,13197.0
2024-05-24 11:00:00,71.44,71.73,71.32,71.69,17129.0,71.44,71.73,71.32,71.69,17129.0
2024-05-24 11:30:00,71.66,71.83,71.31,71.78,23239.0,71.66,71.83,71.31,71.78,23239.0
2024-05-24 12:00:00,71.75,71.8,71.6,71.79,13186.0,71.75,71.8,71.6,71.79,13186.0
2024-05-24 12:30:00,71.77,71.91,71.71,71.84,9880.0,71.77,71.91,71.71,71.84,9880.0
2024-05-24 13:00:00,71.81,71.82,71.6,71.8,8526.0,71.81,71.82,71.6,71.8,8526.0
2024-05-24 13:30:00,71.78,71.9,71.77,71.84,12677.0,71.78,71.9,71.77,71.84,12677.0
2024-05-24 14:00:00,71.84,71.84,71.52,71.52,23724.0,71.84,71.84,71.52,71.52,23724.0
2024-05-24 14:30:00,71.5,71.55,71.41,71.53,13596.0,71.5,71.55,71.41,71.53,13596.0
2024-05-24 15:00:00,71.53,71.64,71.41,71.54,18416.0,71.53,71.64,71.41,71.54,18416.0
2024-05-24 15:30:00,71.51,71.56,71.15,71.2,81286.0,71.51,71.56,71.15,71.2,81286.0
2024-05-28 09:30:00,71.07,71.26,70.42,70.97,20725.0,71.07,71.26,70.42,70.97,20725.0
2024-05-28 10:00:00,70.99,71.18,70.95,71.08,20211.0,70.99,71.18,70.95,71.08,20211.0
2024-05-28 10:30:00,71.07,72.05,71.03,71.92,38992.0,71.07,72.05,71.03,71.92,38992.0
2024-05-28 11:00:00,71.92,72.43,71.87,72.43,39335.0,71.92,72.43,71.87,72.43,39335.0
2024-05-28 11:30:00,72.38,72.73,72.3,72.65,40812.0,72.38,72.73,72.3,72.65,40812.0
2024-05-28 12:00:00,72.63,73.0,72.6,72.8,38591.0,72.63,73.0,72.6,72.8,38591.0
2024-05-28 12:30:00,72.83,72.87,72.4,72.75,34745.0,72.83,72.87,72.4,72.75,34745.0
2024-05-28 13:00:00,72.68,72.74,72.34,72.39,33707.0,72.68,72.74,72.34,72.39,33707.0
2024-05-28 13:30:00,72.39,72.64,72.28,72.28,29196.0,72.39,72.64,72.28,72.28,29196.0
2024-05-28 14:00:00,72.25,72.47,72.18,72.2,35075.0,72.25,72.47,72.18,72.2,35075.0
2024-05-28 14:30:00,72.18,72.18,71.85,71.91,42899.0,72.18,72.18,71.85,71.91,42899.0
2024-05-28 15:00:00,71.89,71.9,71.68,71.82,46852.0,71.89,71.9,71.68,71.82,46852.0
2024-05-28 15:30:00,71.8,72.42,71.72,72.36,183887.0,71.8,72.42,71.72,72.36,183887.0
2024-05-29 09:30:00,71.97,72.66,71.62,72.18,147497.0,71.97,72.66,71.62,72.18,147497.0
2024-05-29 10:00:00,72.1,72.49,71.97,72.26,56278.0,72.1,72.49,71.97,72.26,56278.0
2024-05-29 10:30:00,72.28,72.29,72.02,72.16,20800.0,72.28,72.29,72.02,72.16,20800.0
2024-05-29 11:00:00,72.1,72.45,72.08,72.39,20929.0,72.1,72.45,72.08,72.39,20929.0
2024-05-29 11:30:00,72.39,72.58,72.11,72.42,87283.0,72.39,72.58,72.11,72.42,87283.0
2024-05-29 12:00:00,72.47,72.59,72.2,72.34,34113.0,72.47,72.59,72.2,72.34,34113.0
2024-05-29 12:30:00,72.38,72.74,72.36,72.54,116384.0,72.38,72.74,72.36,72.54,116384.0
2024-05-29 13:00:00,72.53,72.97,72.45,72.86,44904.0,72.53,72.97,72.45,72.86,44904.0
2024-05-29 13:30:00,72.87,72.97,72.61,72.97,31837.0,72.87,72.97,72.61,72.97,31837.0
2024-05-29 14:00:00,72.97,73.04,72.92,72.97,40276.0,72.97,73.04,72.92,72.97,40276.0
2024-05-29 14:30:00,72.97,72.99,72.6,72.99,50495.0,72.97,72.99,72.6,72.99,50495.0
2024-05-29 15:00:00,72.99,72.99,72.67,72.85,55325.0,72.99,72.99,72.67,72.85,55325.0
2024-05-29 15:30:00,72.84,73.18,72.77,73.16,204853.0,72.84,73.18,72.77,73.16,204853.0
2024-05-30 09:30:00,73.64,74.63,73.38,73.78,82905.0,73.64,74.63,73.38,73.78,82905.0
2024-05-30 10:00:00,73.69,73.89,73.18,73.63,63996.0,73.69,73.89,73.18,73.63,63996.0
2024-05-30 10:30:00,73.57,74.24,73.57,73.85,47806.0,73.57,74.24,73.57,73.85,47806.0
2024-05-30 11:00:00,73.91,74.56,73.9,74.38,61249.0,73.91,74.56,73.9,74.38,61249.0
2024-05-30 11:30:00,74.39,74.47,74.15,74.35,87668.0,74.39,74.47,74.15,74.35,87668.0
2024-05-30 12:00:00,74.33,74.56,73.87,73.87,54931.0,74.33,74.56,73.87,73.87,54931.0
2024-05-30 12:30:00,73.86,73.98,73.5,73.69,35841.0,73.86,73.98,73.5,73.69,35841.0
2024-05-30 13:00:00,73.69,73.79,73.42,73.5,61991.0,73.69,73.79,73.42,73.5,61991.0
2024-05-30 13:30:00,73.52,73.7,73.44,73.7,32590.0,73.52,73.7,73.44,73.7,32590.0
2024-05-30 14:00:00,73.72,73.77,73.61,73.63,26777.0,73.72,73.77,73.61,73.63,26777.0
2024-05-30 14:30:00,73.61,73.96,73.6,73.95,54139.0,73.61,73.96,73.6,73.95,54139.0
2024-05-30 15:00:00,73.97,74.06,73.78,73.99,60625.0,73.97,74.06,73.78,73.99,60625.0
2024-05-30 15:30:00,73.99,74.0,73.6,73.89,156492.0,73.99,74.0,73.6,73.89,156492.0
2024-05-31 09:30:00,73.73,75.32,73.73,74.79,44418.0,73.73,75.32,73.73,74.79,44418.0
2024-05-31 10:00:00,74.73,74.9,74.45,74.81,132782.0,74.73,74.9,74.45,74.81,132782.0
2024-05-31 10:30:00,74.78,74.87,74.54,74.78,54178.0,74.78,74.87,74.54,74.78,54178.0
2024-05-31 11:00:00,74.84,74.86,74.56,74.63,121648.0,74.84,74.86,74.56,74.63,121648.0
2024-05-31 11:30:00,74.63,74.63,74.17,74.27,46335.0,74.63,74.63,74.17,74.27,46335.0
2024-05-31 12:00:00,74.24,74.33,73.96,74.0,28460.0,74.24,74.33,73.96,74.0,28460.0
2024-05-31 12:30:00,73.97,73.98,73.78,73.78,32630.0,73.97,73.98,73.78,73.78,32630.0
2024-05-31 13:00:00,73.79,73.83,73.64,73.66,25868.0,73.79,73.83,73.64,73.66,25868.0
2024-05-31 13:30:00,73.66,73.74,73.53,73.53,20628.0,73.66,73.74,73.53,73.53,20628.0
2024-05-31 14:00:00,73.56,73.56,73.42,73.44,27765.0,73.56,73.56,73.42,73.44,27765.0
2024-05-31 14:30:00,73.46,73.6,73.35,73.55,49193.0,73.46,73.6,73.35,73.55,49193.0
2024-05-31 15:00:00,73.54,74.0,73.53,73.65,85345.0,73.54,74.0,73.53,73.65,85345.0
2024-05-31 15:30:00,73.66,74.72,73.64,74.17,390317.0,73.66,74.72,73.64,74.17,390317.0
2024-06-03 09:30:00,74.5,75.0,74.43,74.84,29034.0,74.5,75.0,74.43,74.84,29034.0
2024-06-03 10:00:00,74.77,75.39,74.77,75.24,99060.0,74.77,75.39,74.77,75.24,99060.0
2024-06-03 10:30:00,75.24,75.44,75.11,75.27,158362.0,75.24,75.44,75.11,75.27,158362.0
2024-06-03 11:00:00,75.27,75.66,75.26,75.61,42742.0,75.27,75.66,75.26,75.61,42742.0
2024-06-03 11:30:00,75.69,76.33,75.64,76.19,130915.0,75.69,76.33,75.64,76.19,130915.0
2024-06-03 12:00:00,76.19,76.32,75.25,75.41,99545.0,76.19,76.32,75.25,75.41,99545.0
2024-06-03 12:30:00,75.39,75.5,75.02,75.02,59268.0,75.39,75.5,75.02,75.02,59268.0
2024-06-03 13:00:00,75.0,75.32,74.93,75.27,19988.0,75.0,75.32,74.93,75.27,19988.0
2024-06-03 13:30:00,75.27,75.37,75.17,75.3,53718.0,75.27,75.37,75.17,75.3,53718.0
2024-06-03 14:00:00,75.33,75.45,75.15,75.34,172046.0,75.33,75.45,75.15,75.34,172046.0
2024-06-03 14:30:00,75.34,75.37,74.92,75.32,135415.0,75.34,75.37,74.92,75.32,135415.0
2024-06-03 15:00:00,75.31,75.58,75.22,75.52,50945.0,75.31,75.58,75.22,75.52,50945.0
2024-06-03 15:30:00,75.5,75.75,75.45,75.55,129897.0,75.5,75.75,75.45,75.55,129897.0
2024-06-04 09:30:00,76.05,76.05,74.54,74.79,33288.0,76.05,76.05,74.54,74.79,33288.0
2024-06-04 10:00:00,74.8,74.81,74.08,74.27,19423.0,74.8,74.81,74.08,74.27,19423.0
2024-06-04 10:30:00,74.24,74.28,73.65,73.7,40467.0,74.24,74.28,73.65,73.7,40467.0
2024-06-04 11:00:00,73.71,73.88,73.22,73.69,45052.0,73.71,73.88,73.22,73.69,45052.0
2024-06-04 11:30:00,73.69,73.95,73.45,73.91,23540.0,73.69,73.95,73.45,73.91,23540.0
2024-06-04 12:00:00,73.87,74.27,73.71,74.23,223971.0,73.87,74.27,73.71,74.23,223971.0
2024-06-04 12:30:00,74.18,74.37,73.99,74.03,29716.0,74.18,74.37,73.99,74.03,29716.0
2024-06-04 13:00:00,74.04,74.16,73.93,73.96,70698.0,74.04,74.16,73.93,73.96,70698.0
2024-06-04 13:30:00,74.01,74.28,73.92,74.26,15260.0,74.01,74.28,73.92,74.26,15260.0
2024-06-04 14:00:00,74.28,74.82,74.19,74.7,30524.0,74.28,74.82,74.19,74.7,30524.0
2024-06-04 14:30:00,74.69,74.69,74.19,74.24,49128.0,74.69,74.69,74.19,74.24,49128.0
2024-06-04 15:00:00,74.25,74.65,74.14,74.64,62228.0,74.25,74.65,74.14,74.64,62228.0
2024-06-04 15:30:00,74.62,74.67,74.28,74.54,199140.0,74.62,74.67,74.28,74.54,199140.0
2024-06-05 09:30:00,74.41,74.65,73.96,74.02,12071.0,74.41,74.65,73.96,74.02,12071.0
2024-06-05 10:00:00,74.02,74.35,73.86,74.01,21610.0,74.02,74.35,73.86,74.01,21610.0
2024-06-05 10:30:00,73.92,74.08,73.66,73.88,19878.0,73.92,74.08,73.66,73.88,19878.0
2024-06-05 11:00:00,73.95,73.96,73.75,73.76,12276.0,73.95,73.96,73.75,73.76,12276.0
2024-06-05 11:30:00,73.76,73.82,73.6,73.66,16205.0,73.76,73.82,73.6,73.66,16205.0
2024-06-05 12:00:00,73.62,73.82,73.52,73.55,13761.0,73.62,73.82,73.52,73.55,13761.0
2024-06-05 12:30:00,73.55,73.81,73.4,73.79,14673.0,73.55,73.81,73.4,73.79,14673.0
2024-06-05 13:00:00,73.85,74.01,73.72,73.73,11959.0,73.85,74.01,73.72,73.73,11959.0
2024-06-05 13:30:00,73.73,73.73,73.36,73.54,50890.0,73.73,73.73,73.36,73.54,50890.0
2024-06-05 14:00:00,73.55,73.7,73.48,73.7,15883.0,73.55,73.7,73.48,73.7,15883.0
2024-06-05 14:30:00,73.69,73.76,73.37,73.58,16869.0,73.69,73.76,73.37,73.58,16869.0
2024-06-05 15:00:00,73.58,73.78,73.55,73.73,25096.0,73.58,73.78,73.55,73.73,25096.0
2024-06-05 15:30:00,73.71,74.0,73.68,73.94,123188.0,73.71,74.0,73.68,73.94,123188.0
2024-06-06 09:30:00,72.49,73.44,72.0,72.91,96754.0,72.49,73.44,72.0,72.91,96754.0
2024-06-06 10:00:00,72.83,73.26,72.72,72.99,39710.0,72.83,73.26,72.72,72.99,39710.0
2024-06-06 10:30:00,73.0,73.11,72.9,72.94,47487.0,73.0,73.11,72.9,72.94,47487.0
2024-06-06 11:00:00,72.95,72.95,72.56,72.59,31361.0,72.95,72.95,72.56,72.59,31361.0
2024-06-06 11:30:00,72.58,72.69,72.26,72.31,46166.0,72.58,72.69,72.26,72.31,46166.0
2024-06-06 12:00:00,72.32,72.33,71.98,72.16,46078.0,72.32,72.33,71.98,72.16,46078.0
2024-06-06 12:30:00,72.19,72.35,72.15,72.22,34626.0,72.19,72.35,72.15,72.22,34626.0
2024-06-06 13:00:00,72.21,72.22,71.96,71.96,33895.0,72.21,72.22,71.96,71.96,33895.0
2024-06-06 13:30:00,72.0,72.1,71.78,71.9,76503.0,72.0,72.1,71.78,71.9,76503.0
2024-06-06 14:00:00,71.9,71.94,71.38,71.58,79713.0,71.9,71.94,71.38,71.58,79713.0
2024-06-06 14:30:00,71.58,71.84,71.5,71.81,36936.0,71.58,71.84,71.5,71.81,36936.0
2024-06-06 15:00:00,71.83,72.16,71.56,71.57,96152.0,71.83,72.16,71.56,71.57,96152.0
2024-06-06 15:30:00,71.57,71.85,71.34,71.36,201944.0,71.57,71.85,71.34,71.36,201944.0
2024-06-07 09:30:00,71.26,72.95,70.87,71.56,90091.0,71.26,72.95,70.87,71.56,90091.0
2024-06-07 10:00:00,71.55,71.86,71.25,71.77,64583.0,71.55,71.86,71.25,71.77,64583.0
2024-06-07 10:30:00,71.77,72.06,71.67,72.06,33757.0,71.77,72.06,71.67,72.06,33757.0
2024-06-07 11:00:00,72.09,72.16,71.48,71.75,31457.0,72.09,72.16,71.48,71.75,31457.0
2024-06-07 11:30:00,71.76,71.97,71.69,71.97,18289.0,71.76,71.97,71.69,71.97,18289.0
2024-06-07 12:00:00,71.94,71.98,71.83,71.95,12813.0,71.94,71.98,71.83,71.95,12813.0
2024-06-07 12:30:00,71.97,71.97,71.66,71.81,21071.0,71.97,71.97,71.66,71.81,21071.0
2024-06-07 13:00:00,71.81,71.81,71.58,71.72,30330.0,71.81,71.81,71.58,71.72,30330.0
2024-06-07 13:30:00,71.73,71.89,71.67,71.86,19934.0,71.73,71.89,71.67,71.86,19934.0
2024-06-07 14:00:00,71.86,71.86,71.67,71.78,19537.0,71.86,71.86,71.67,71.78,19537.0
2024-06-07 14:30:00,71.76,71.9,71.71,71.83,24004.0,71.76,71.9,71.71,71.83,24004.0
2024-06-07 15:00:00,71.81,71.9,71.7,71.79,44571.0,71.81,71.9,71.7,71.79,44571.0
2024-06-07 15:30:00,71.8,71.95,71.65,71.94,129979.0,71.8,71.95,71.65,71.94,129979.0
2024-06-10 09:30:00,72.21,72.96,71.48,72.2,46434.0,72.21,72.96,71.48,72.2,46434.0
2024-06-10 10:00:00,72.17,72.23,71.51,71.75,43914.0,72.17,72.23,71.51,71.75,43914.0
2024-06-10 10:30:00,71.78,71.94,71.68,71.92,16980.0,71.78,71.94,71.68,71.92,16980.0
2024-06-10 11:00:00,72.0,72.14,72.0,72.05,10697.0,72.0,72.14,72.0,72.05,10697.0
2024-06-10 11:30:00,72.06,72.2,71.85,72.02,25712.0,72.06,72.2,71.85,72.02,25712.0
2024-06-10 12:00:00,72.03,72.44,71.85,71.91,49493.0,72.03,72.44,71.85,71.91,49493.0
2024-06-10 12:30:00,71.91,72.31,71.83,72.29,68217.0,71.91,72.31,71.83,72.29,68217.0
2024-06-10 13:00:00,72.26,72.56,72.21,72.54,19771.0,72.26,72.56,72.21,72.54,19771.0
2024-06-10 13:30:00,72.53,72.82,72.5,72.77,19174.0,72.53,72.82,72.5,72.77,19174.0
2024-06-10 14:00:00,72.76,73.01,72.73,72.86,22825.0,72.76,73.01,72.73,72.86,22825.0
2024-06-10 14:30:00,72.84,73.09,72.62,72.97,106537.0,72.84,73.09,72.62,72.97,106537.0
2024-06-10 15:00:00,72.97,72.97,72.32,72.57,104435.0,72.97,72.97,72.32,72.57,104435.0
2024-06-10 15:30:00,72.57,72.59,71.89,72.27,348228.0,72.57,72.59,71.89,72.27,348228.0
2024-06-11 09:30:00,72.32,73.19,72.06,72.78,77742.0,72.32,73.19,72.06,72.78,77742.0
2024-06-11 10:00:00,72.82,73.13,72.77,73.03,32409.0,72.82,73.13,72.77,73.03,32409.0
2024-06-11 10:30:00,73.08,73.31,72.86,73.0,96584.0,73.08,73.31,72.86,73.0,96584.0
2024-06-11 11:00:00,73.06,73.26,72.89,73.06,25373.0,73.06,73.26,72.89,73.06,25373.0
2024-06-11 11:30:00,73.07,73.23,72.95,72.95,20819.0,73.07,73.23,72.95,72.95,20819.0
2024-06-11 12:00:00,72.92,73.04,72.89,73.0,22753.0,72.92,73.04,72.89,73.0,22753.0
2024-06-11 12:30:00,72.97,73.08,72.83,72.94,17145.0,72.97,73.08,72.83,72.94,17145.0
2024-06-11 13:00:00,72.96,72.99,72.63,72.69,26076.0,72.96,72.99,72.63,72.69,26076.0
2024-06-11 13:30:00,72.66,72.95,72.66,72.89,21124.0,72.66,72.95,72.66,72.89,21124.0
2024-06-11 14:00:00,72.93,72.93,72.18,72.28,257816.0,72.93,72.93,72.18,72.28,257816.0
2024-06-11 14:30:00,72.26,72.41,72.08,72.21,84699.0,72.26,72.41,72.08,72.21,84699.0
2024-06-11 15:00:00,72.18,72.22,71.82,71.86,91471.0,72.18,72.22,71.82,71.86,91471.0
2024-06-11 15:30:00,71.83,71.9,71.39,71.76,382017.0,71.83,71.9,71.39,71.76,382017.0
2024-06-12 09:30:00,71.98,72.16,71.21,71.64,27604.0,71.98,72.16,71.21,71.64,27604.0
2024-06-12 10:00:00,71.62,71.85,71.34,71.59,73387.0,71.62,71.85,71.34,71.59,73387.0
2024-06-12 10:30:00,71.63,72.34,71.62,72.11,48783.0,71.63,72.34,71.62,72.11,48783.0
2024-06-12 11:00:00,72.0,72.46,71.8,72.22,40426.0,72.0,72.46,71.8,72.22,40426.0
2024-06-12 11:30:00,72.23,72.55,72.15,72.15,25270.0,72.23,72.55,72.15,72.15,25270.0
2024-06-12 12:00:00,72.11,72.44,72.02,72.15,21698.0,72.11,72.44,72.02,72.15,21698.0
2024-06-12 12:30:00,72.13,72.21,72.01,72.1,18708.0,72.13,72.21,72.01,72.1,18708.0
2024-06-12 13:00:00,72.09,72.18,71.93,71.97,15796.0,72.09,72.18,71.93,71.97,15796.0
2024-06-12 13:30:00,71.99,71.99,71.51,71.73,25615.0,71.99,71.99,71.51,71.73,25615.0
2024-06-12 14:00:00,71.7,71.7,71.29,71.44,16890.0,71.7,71.7,71.29,71.44,16890.0
2024-06-12 14:30:00,71.44,71.54,71.26,71.45,25112.0,71.44,71.54,71.26,71.45,25112.0
2024-06-12 15:00:00,71.49,71.68,71.29,71.37,25547.0,71.49,71.68,71.29,71.37,25547.0
2024-06-12 15:30:00,71.37,71.67,71.15,71.55,151683.0,71.37,71.67,71.15,71.55,151683.0
2024-06-13 09:30:00,71.31,71.75,71.28,71.36,14291.0,71.31,71.75,71.28,71.36,14291.0
2024-06-13 10:00:00,71.53,71.83,71.38,71.83,13673.0,71.53,71.83,71.38,71.83,13673.0
2024-06-13 10:30:00,71.79,71.79,71.49,71.49,9033.0,71.79,71.79,71.49,71.49,9033.0
2024-06-13 11:00:00,71.51,71.98,71.47,71.98,21632.0,71.51,71.98,71.47,71.98,21632.0
2024-06-13 11:30:00,71.99,72.06,71.53,71.68,22761.0,71.99,72.06,71.53,71.68,22761.0
2024-06-13 12:00:00,71.76,71.76,71.27,71.3,27638.0,71.76,71.76,71.27,71.3,27638.0
2024-06-13 12:30:00,71.29,71.53,71.2,71.35,39098.0,71.29,71.53,71.2,71.35,39098.0
2024-06-13 13:00:00,71.28,71.44,71.28,71.36,4748.0,71.28,71.44,71.28,71.36,4748.0
2024-06-13 13:30:00,71.35,71.39,71.04,71.14,18037.0,71.35,71.39,71.04,71.14,18037.0
2024-06-13 14:00:00,71.11,71.39,71.11,71.38,14244.0,71.11,71.39,71.11,71.38,14244.0
2024-06-13 14:30:00,71.38,71.66,71.37,71.57,26821.0,71.38,71.66,71.37,71.57,26821.0
2024-06-13 15:00:00,71.5,71.51,71.31,71.46,35735.0,71.5,71.51,71.31,71.46,35735.0
2024-06-13 15:30:00,71.45,71.68,71.39,71.68,109410.0,71.45,71.68,71.39,71.68,109410.0
2024-06-14 09:30:00,71.46,71.7,71.27,71.6,7193.0,71.46,71.7,71.27,71.6,7193.0
2024-06-14 10:00:00,71.62,71.75,71.44,71.57,12655.0,71.62,71.75,71.44,71.57,12655.0
2024-06-14 10:30:00,71.55,71.61,71.44,71.53,8513.0,71.55,71.61,71.44,71.53,8513.0
2024-06-14 11:00:00,71.51,71.59,71.48,71.58,6328.0,71.51,71.59,71.48,71.58,6328.0
2024-06-14 11:30:00,71.64,72.04,71.62,72.03,10524.0,71.64,72.04,71.62,72.03,10524.0
2024-06-14 12:00:00,71.99,72.18,71.92,71.95,19664.0,71.99,72.18,71.92,71.95,19664.0
2024-06-14 12:30:00,71.93,72.07,71.89,71.92,15081.0,71.93,72.07,71.89,71.92,15081.0
2024-06-14 13:00:00,71.92,72.21,71.92,72.11,12714.0,71.92,72.21,71.92,72.11,12714.0
2024-06-14 13:30:00,72.08,72.2,72.01,72.14,8995.0,72.08,72.2,72.01,72.14,8995.0
2024-06-14 14:00:00,72.11,72.25,72.07,72.13,21653.0,72.11,72.25,72.07,72.13,21653.0
2024-06-14 14:30:00,72.13,72.25,72.11,72.2,5171.0,72.13,72.25,72.11,72.2,5171.0
2024-06-14 15:00:00,72.21,72.3,72.16,72.2,10164.0,72.21,72.3,72.16,72.2,10164.0
2024-06-14 15:30:00,72.19,72.52,72.17,72.49,123752.0,72.19,72.52,72.17,72.49,123752.0
2024-06-17 09:30:00,72.46,72.75,71.91,72.26,38193.0,72.46,72.75,71.91,72.26,38193.0
2024-06-17 10:00:00,72.23,72.66,72.14,72.48,10691.0,72.23,72.66,72.14,72.48,10691.0
2024-06-17 10:30:00,72.54,72.68,72.5,72.68,31125.0,72.54,72.68,72.5,72.68,31125.0
2024-06-17 11:00:00,72.67,72.72,72.58,72.65,13091.0,72.67,72.72,72.58,72.65,13091.0
2024-06-17 11:30:00,72.65,72.65,72.53,72.57,6025.0,72.65,72.65,72.53,72.57,6025.0
2024-06-17 12:00:00,72.56,72.58,72.35,72.54,16689.0,72.56,72.58,72.35,72.54,16689.0
2024-06-17 12:30:00,72.56,72.58,72.35,72.48,21883.0,72.56,72.58,72.35,72.48,21883.0
2024-06-17 13:00:00,72.47,72.69,72.46,72.56,7529.0,72.47,72.69,72.46,72.56,7529.0
2024-06-17 13:30:00,72.53,72.61,72.53,72.58,5966.0,72.53,72.61,72.53,72.58,5966.0
2024-06-17 14:00:00,72.54,72.66,72.52,72.59,12654.0,72.54,72.66,72.52,72.59,12654.0
2024-06-17 14:30:00,72.6,72.94,72.56,72.83,58985.0,72.6,72.94,72.56,72.83,58985.0
2024-06-17 15:00:00,72.84,72.96,72.77,72.81,28821.0,72.84,72.96,72.77,72.81,28821.0
2024-06-17 15:30:00,72.77,72.83,72.48,72.66,158430.0,72.77,72.83,72.48,72.66,158430.0
2024-06-18 09:30:00,72.45,72.74,72.37,72.63,11968.0,72.45,72.74,72.37,72.63,11968.0
2024-06-18 10:00:00,72.63,72.66,71.7,72.15,26918.0,72.63,72.66,71.7,72.15,26918.0
2024-06-18 10:30:00,72.2,72.35,72.2,72.32,14884.0,72.2,72.35,72.2,72.32,14884.0
2024-06-18 11:00:00,72.25,72.36,72.12,72.3,13358.0,72.25,72.36,72.12,72.3,13358.0
2024-06-18 11:30:00,72.34,72.36,72.1,72.12,19978.0,72.34,72.36,72.1,72.12,19978.0
2024-06-18 12:00:00,72.14,72.34,72.05,72.25,15824.0,72.14,72.34,72.05,72.25,15824.0
2024-06-18 12:30:00,72.26,72.34,72.16,72.19,10536.0,72.26,72.34,72.16,72.19,10536.0
2024-06-18 13:00:00,72.16,72.29,72.16,72.24,8757.0,72.16,72.29,72.16,72.24,8757.0
2024-06-18 13:30:00,72.23,72.34,72.2,72.21,9900.0,72.23,72.34,72.2,72.21,9900.0
2024-06-18 14:00:00,72.23,72.36,72.21,72.33,12644.0,72.23,72.36,72.21,72.33,12644.0
2024-06-18 14:30:00,72.31,72.49,72.31,72.49,8293.0,72.31,72.49,72.31,72.49,8293.0
2024-06-18 15:00:00,72.5,72.6,72.4,72.57,20657.0,72.5,72.6,72.4,72.57,20657.0
2024-06-18 15:30:00,72.54,72.69,72.5,72.68,102210.0,72.54,72.69,72.5,72.68,102210.0
2024-06-20 09:30:00,72.03,72.74,72.03,72.56,42005.0,72.03,72.74,72.03,72.56,42005.0
2024-06-20 10:00:00,72.55,72.62,72.44,72.47,11002.0,72.55,72.62,72.44,72.47,11002.0
2024-06-20 10:30:00,72.43,72.51,72.11,72.35,40828.0,72.43,72.51,72.11,72.35,40828.0
2024-06-20 11:00:00,72.34,72.56,72.31,72.54,16758.0,72.34,72.56,72.31,72.54,16758.0
2024-06-20 11:30:00,72.52,72.61,72.26,72.34,11930.0,72.52,72.61,72.26,72.34,11930.0
2024-06-20 12:00:00,72.37,72.38,72.15,72.26,11871.0,72.37,72.38,72.15,72.26,11871.0
2024-06-20 12:30:00,72.21,72.38,72.21,72.31,7551.0,72.21,72.38,72.21,72.31,7551.0
2024-06-20 13:00:00,72.3,72.32,72.1,72.17,15373.0,72.3,72.32,72.1,72.17,15373.0
2024-06-20 13:30:00,72.21,72.24,71.9,72.08,24183.0,72.21,72.24,71.9,72.08,24183.0
2024-06-20 14:00:00,72.06,72.21,71.94,72.12,62094.0,72.06,72.21,71.94,72.12,62094.0
2024-06-20 14:30:00,72.07,72.13,71.99,72.02,37554.0,72.07,72.13,71.99,72.02,37554.0
2024-06-20 15:00:00,72.02,72.11,71.91,72.08,36763.0,72.02,72.11,71.91,72.08,36763.0
2024-06-20 15:30:00,72.08,72.45,71.98,72.38,138529.0,72.08,72.45,71.98,72.38,138529.0
2024-06-21 09:30:00,72.49,72.49,71.24,71.97,37386.0,72.49,72.49,71.24,71.97,37386.0
2024-06-21 10:00:00,72.03,72.21,71.74,71.95,22299.0,72.03,72.21,71.74,71.95,22299.0
2024-06-21 10:30:00,71.98,72.19,71.84,71.88,22028.0,71.98,72.19,71.84,71.88,22028.0
2024-06-21 11:00:00,71.79,72.0,71.73,71.95,14641.0,71.79,72.0,71.73,71.95,14641.0
2024-06-21 11:30:00,71.9,71.96,71.74,71.9,12097.0,71.9,71.96,71.74,71.9,12097.0
2024-06-21 12:00:00,71.92,72.08,71.86,71.99,13787.0,71.92,72.08,71.86,71.99,13787.0
2024-06-21 12:30:00,71.96,72.01,71.73,71.87,17564.0,71.96,72.01,71.73,71.87,17564.0
2024-06-21 13:00:00,71.83,72.0,71.83,71.95,7336.0,71.83,72.0,71.83,71.95,7336.0
2024-06-21 13:30:00,71.93,72.01,71.83,71.95,14338.0,71.93,72.01,71.83,71.95,14338.0
2024-06-21 14:00:00,71.96,72.04,71.9,71.95,22234.0,71.96,72.04,71.9,71.95,22234.0
2024-06-21 14:30:00,71.98,72.05,71.89,71.97,23676.0,71.98,72.05,71.89,71.97,23676.0
2024-06-21 15:00:00,71.98,72.03,71.8,71.83,50656.0,71.98,72.03,71.8,71.83,50656.0
2024-06-21 15:30:00,71.84,72.05,71.78,71.9,130423.0,71.84,72.05,71.78,71.9,130423.0
2024-06-24 09:30:00,71.85,72.18,71.27,72.11,45783.0,71.85,72.18,71.27,72.11,45783.0
2024-06-24 10:00:00,72.04,72.27,71.91,71.98,33151.0,72.04,72.27,71.91,71.98,33151.0
2024-06-24 10:30:00,72.0,72.28,71.99,72.03,26675.0,72.0,72.28,71.99,72.03,26675.0
2024-06-24 11:00:00,72.03,72.15,72.03,72.07,30085.0,72.03,72.15,72.03,72.07,30085.0
2024-06-24 11:30:00,72.05,72.17,72.03,72.12,20549.0,72.05,72.17,72.03,72.12,20549.0
2024-06-24 12:00:00,72.12,72.14,71.97,72.01,50882.0,72.12,72.14,71.97,72.01,50882.0
2024-06-24 12:30:00,72.01,72.05,71.79,71.84,13894.0,72.01,72.05,71.79,71.84,13894.0
2024-06-24 13:00:00,71.82,71.86,71.71,71.76,11182.0,71.82,71.86,71.71,71.76,11182.0
2024-06-24 13:30:00,71.77,71.83,71.69,71.72,9875.0,71.77,71.83,71.69,71.72,9875.0
2024-06-24 14:00:00,71.7,71.96,71.64,71.9,17042.0,71.7,71.96,71.64,71.9,17042.0
2024-06-24 14:30:00,71.92,71.97,71.83,71.84,21030.0,71.92,71.97,71.83,71.84,21030.0
2024-06-24 15:00:00,71.83,71.94,71.8,71.8,17744.0,71.83,71.94,71.8,71.8,17744.0
2024-06-24 15:30:00,71.83,72.21,71.66,72.02,298588.0,71.83,72.21,71.66,72.02,298588.0
2024-06-25 09:30:00,71.96,72.65,71.52,71.76,168601.0,71.96,72.65,71.52,71.76,168601.0
2024-06-25 10:00:00,71.86,72.07,71.86,72.03,34775.0,71.86,72.07,71.86,72.03,34775.0
2024-06-25 10:30:00,72.03,72.2,71.95,72.09,39097.0,72.03,72.2,71.95,72.09,39097.0
2024-06-25 11:00:00,72.08,72.22,71.95,72.07,44701.0,72.08,72.22,71.95,72.07,44701.0
2024-06-25 11:30:00,72.08,72.37,72.07,72.27,73263.0,72.08,72.37,72.07,72.27,73263.0
2024-06-25 12:00:00,72.23,72.23,72.02,72.07,15593.0,72.23,72.23,72.02,72.07,15593.0
2024-06-25 12:30:00,72.03,72.12,71.96,72.03,19778.0,72.03,72.12,71.96,72.03,19778.0
2024-06-25 13:00:00,72.11,72.35,72.05,72.33,39403.0,72.11,72.35,72.05,72.33,39403.0
2024-06-25 13:30:00,72.3,72.55,72.29,72.47,24724.0,72.3,72.55,72.29,72.47,24724.0
2024-06-25 14:00:00,72.42,72.61,72.35,72.51,19996.0,72.42,72.61,72.35,72.51,19996.0
2024-06-25 14:30:00,72.52,72.81,72.47,72.72,41998.0,72.52,72.81,72.47,72.72,41998.0
2024-06-25 15:00:00,72.72,72.76,72.53,72.57,42922.0,72.72,72.76,72.53,72.57,42922.0
2024-06-25 15:30:00,72.56,73.07,72.55,72.91,106193.0,72.56,73.07,72.55,72.91,106193.0
2024-06-26 09:30:00,72.0,72.22,71.07,71.99,63593.0,72.0,72.22,71.07,71.99,63593.0
2024-06-26 10:00:00,71.97,72.08,71.77,71.77,42925.0,71.97,72.08,71.77,71.77,42925.0
2024-06-26 10:30:00,71.77,71.96,71.74,71.85,20093.0,71.77,71.96,71.74,71.85,20093.0
2024-06-26 11:00:00,71.86,72.03,71.74,72.03,21741.0,71.86,72.03,71.74,72.03,21741.0
2024-06-26 11:30:00,71.99,72.28,71.97,72.19,16454.0,71.99,72.28,71.97,72.19,16454.0
2024-06-26 12:00:00,72.23,72.29,72.06,72.17,20043.0,72.23,72.29,72.06,72.17,20043.0
2024-06-26 12:30:00,72.17,72.19,72.06,72.15,14049.0,72.17,72.19,72.06,72.15,14049.0
2024-06-26 13:00:00,72.15,72.21,72.07,72.11,8331.0,72.15,72.21,72.07,72.11,8331.0
2024-06-26 13:30:00,72.15,72.21,71.98,72.2,30434.0,72.15,72.21,71.98,72.2,30434.0
2024-06-26 14:00:00,72.23,72.25,72.1,72.11,38349.0,72.23,72.25,72.1,72.11,38349.0
2024-06-26 14:30:00,72.08,72.24,71.99,72.2,33296.0,72.08,72.24,71.99,72.2,33296.0
2024-06-26 15:00:00,72.2,72.25,72.01,72.25,23432.0,72.2,72.25,72.01,72.25,23432.0
2024-06-26 15:30:00,72.25,72.25,71.99,72.04,147185.0,72.25,72.25,71.99,72.04,147185.0
2024-06-27 09:30:00,72.2,72.84,71.95,72.36,27147.0,72.2,72.84,71.95,72.36,27147.0
2024-06-27 10:00:00,72.4,72.59,72.17,72.31,17742.0,72.4,72.59,72.17,72.31,17742.0
2024-06-27 10:30:00,72.27,72.44,72.07,72.28,14068.0,72.27,72.44,72.07,72.28,14068.0
2024-06-27 11:00:00,72.26,72.78,72.26,72.48,45054.0,72.26,72.78,72.26,72.48,45054.0
2024-06-27 11:30:00,72.49,72.62,72.43,72.51,56099.0,72.49,72.62,72.43,72.51,56099.0
2024-06-27 12:00:00,72.49,72.61,72.46,72.53,38831.0,72.49,72.61,72.46,72.53,38831.0
2024-06-27 12:30:00,72.53,72.68,72.5,72.62,23423.0,72.53,72.68,72.5,72.62,23423.0
2024-06-27 13:00:00,72.61,72.66,72.52,72.6,26156.0,72.61,72.66,72.52,72.6,26156.0
2024-06-27 13:30:00,72.58,72.64,72.48,72.49,28758.0,72.58,72.64,72.48,72.49,28758.0
2024-06-27 14:00:00,72.48,72.59,72.45,72.53,14566.0,72.48,72.59,72.45,72.53,14566.0
2024-06-27 14:30:00,72.52,72.6,72.46,72.52,55329.0,72.52,72.6,72.46,72.52,55329.0
2024-06-27 15:00:00,72.53,72.58,72.33,72.44,35631.0,72.53,72.58,72.33,72.44,35631.0
2024-06-27 15:30:00,72.42,72.59,72.33,72.47,178275.0,72.42,72.59,72.33,72.47,178275.0
2024-06-28 09:30:00,72.67,73.41,72.54,73.12,165875.0,72.67,73.41,72.54,73.12,165875.0
2024-06-28 10:00:00,73.2,73.22,72.13,72.59,205686.0,73.2,73.22,72.13,72.59,205686.0
2024-06-28 10:30:00,72.55,72.77,72.36,72.39,91768.0,72.55,72.77,72.36,72.39,91768.0
2024-06-28 11:00:00,72.37,72.88,72.31,72.73,102424.0,72.37,72.88,72.31,72.73,102424.0
2024-06-28 11:30:00,72.73,72.87,72.51,72.8,98148.0,72.73,72.87,72.51,72.8,98148.0
2024-06-28 12:00:00,72.8,72.92,72.66,72.8,60716.0,72.8,72.92,72.66,72.8,60716.0
2024-06-28 12:30:00,72.8,72.8,72.43,72.45,76840.0,72.8,72.8,72.43,72.45,76840.0
2024-06-28 13:00:00,72.39,72.57,72.12,72.16,150162.0,72.39,72.57,72.12,72.16,150162.0
2024-06-28 13:30:00,72.15,72.53,72.1,72.47,112054.0,72.15,72.53,72.1,72.47,112054.0
2024-06-28 14:00:00,72.47,72.69,72.19,72.2,44391.0,72.47,72.69,72.19,72.2,44391.0
2024-06-28 14:30:00,72.2,72.42,72.19,72.32,75546.0,72.2,72.42,72.19,72.32,75546.0
2024-06-28 15:00:00,72.32,72.4,72.12,72.27,82342.0,72.32,72.4,72.12,72.27,82342.0
2024-06-28 15:30:00,72.28,72.31,71.58,71.87,308741.0,72.28,72.31,71.58,71.87,308741.0
2024-07-01 09:30:00,72.29,72.29,70.95,71.02,46350.0,72.29,72.29,70.95,71.02,46350.0
2024-07-01 10:00:00,71.02,71.27,70.49,70.58,53393.0,71.02,71.27,70.49,70.58,53393.0
2024-07-01 10:30:00,70.64,70.8,70.47,70.59,34145.0,70.64,70.8,70.47,70.59,34145.0
2024-07-01 11:00:00,70.59,70.77,70.5,70.61,31858.0,70.59,70.77,70.5,70.61,31858.0
2024-07-01 11:30:00,70.59,70.72,70.37,70.4,24238.0,70.59,70.72,70.37,70.4,24238.0
2024-07-01 12:00:00,70.42,70.54,70.38,70.48,26364.0,70.42,70.54,70.38,70.48,26364.0
2024-07-01 12:30:00,70.48,70.65,70.41,70.42,20662.0,70.48,70.65,70.41,70.42,20662.0
2024-07-01 13:00:00,70.41,71.05,70.37,71.04,48179.0,70.41,71.05,70.37,71.04,48179.0
2024-07-01 13:30:00,71.03,71.06,70.81,70.84,26734.0,71.03,71.06,70.81,70.84,26734.0
2024-07-01 14:00:00,70.84,70.88,70.71,70.73,30858.0,70.84,70.88,70.71,70.73,30858.0
2024-07-01 14:30:00,70.73,70.8,70.7,70.74,44681.0,70.73,70.8,70.7,70.74,44681.0
2024-07-01 15:00:00,70.74,71.01,70.74,70.79,35894.0,70.74,71.01,70.74,70.79,35894.0
2024-07-01 15:30:00,70.78,70.8,70.35,70.41,200608.0,70.78,70.8,70.35,70.41,200608.0
2024-07-02 09:30:00,70.85,71.98,70.31,71.59,92048.0,70.85,71.98,70.31,71.59,92048.0
2024-07-02 10:00:00,71.7,71.96,71.59,71.73,69931.0,71.7,71.96,71.59,71.73,69931.0
2024-07-02 10:30:00,71.76,72.32,71.76,72.12,47773.0,71.76,72.32,71.76,72.12,47773.0
2024-07-02 11:00:00,72.12,72.24,71.76,72.2,43130.0,72.12,72.24,71.76,72.2,43130.0
2024-07-02 11:30:00,72.2,72.44,72.09,72.4,51986.0,72.2,72.44,72.09,72.4,51986.0
2024-07-02 12:00:00,72.4,72.48,72.26,72.45,37412.0,72.4,72.48,72.26,72.45,37412.0
2024-07-02 12:30:00,72.45,72.45,72.18,72.22,34633.0,72.45,72.45,72.18,72.22,34633.0
2024-07-02 13:00:00,72.22,72.28,72.17,72.19,28447.0,72.22,72.28,72.17,72.19,28447.0
2024-07-02 13:30:00,72.22,72.45,72.12,72.26,46655.0,72.22,72.45,72.12,72.26,46655.0
2024-07-02 14:00:00,72.26,72.4,72.1,72.11,42550.0,72.26,72.4,72.1,72.11,42550.0
2024-07-02 14:30:00,72.09,72.32,72.09,72.31,45494.0,72.09,72.32,72.09,72.31,45494.0
2024-07-02 15:00:00,72.31,72.31,71.99,72.23,48479.0,72.31,72.31,71.99,72.23,48479.0
2024-07-02 15:30:00,72.2,72.55,72.1,72.47,136144.0,72.2,72.55,72.1,72.47,136144.0
2024-07-03 09:30:00,72.55,72.83,72.35,72.46,40102.0,72.55,72.83,72.35,72.46,40102.0
2024-07-03 10:00:00,72.42,72.93,72.34,72.67,35277.0,72.42,72.93,72.34,72.67,35277.0
2024-07-03 10:30:00,72.66,72.99,72.64,72.86,56333.0,72.66,72.99,72.64,72.86,56333.0
2024-07-03 11:00:00,72.91,73.16,72.88,73.03,16247.0,72.91,73.16,72.88,73.03,16247.0
2024-07-03 11:30:00,73.03,73.21,72.97,73.21,23311.0,73.03,73.21,72.97,73.21,23311.0
2024-07-03 12:00:00,73.19,73.21,72.82,73.01,28365.0,73.19,73.21,72.82,73.01,28365.0
2024-07-03 12:30:00,73.03,73.24,72.76,73.24,99848.0,73.03,73.24,72.76,73.24,99848.0
2024-07-05 09:30:00,73.42,73.42,72.84,73.05,25606.0,73.42,73.42,72.84,73.05,25606.0
2024-07-05 10:00:00,73.1,73.1,72.75,72.98,43612.0,73.1,73.1,72.75,72.98,43612.0
2024-07-05 10:30:00,72.91,72.98,72.63,72.77,55201.0,72.91,72.98,72.63,72.77,55201.0
2024-07-05 11:00:00,72.82,73.33,72.78,73.31,37493.0,72.82,73.33,72.78,73.31,37493.0
2024-07-05 11:30:00,73.27,73.4,73.13,73.33,32913.0,73.27,73.4,73.13,73.33,32913.0
2024-07-05 12:00:00,73.35,73.39,73.19,73.26,23291.0,73.35,73.39,73.19,73.26,23291.0
2024-07-05 12:30:00,73.25,73.26,72.92,73.03,28972.0,73.25,73.26,72.92,73.03,28972.0
2024-07-05 13:00:00,73.06,73.1,72.97,73.04,24088.0,73.06,73.1,72.97,73.04,24088.0
2024-07-05 13:30:00,73.04,73.09,72.88,72.95,28573.0,73.04,73.09,72.88,72.95,28573.0
2024-07-05 14:00:00,72.93,73.1,72.91,73.0,36686.0,72.93,73.1,72.91,73.0,36686.0
2024-07-05 14:30:00,73.01,73.04,72.96,73.02,24947.0,73.01,73.04,72.96,73.02,24947.0
2024-07-05 15:00:00,73.0,73.19,72.98,73.07,51215.0,73.0,73.19,72.98,73.07,51215.0
2024-07-05 15:30:00,73.06,73.06,72.74,72.74,133533.0,73.06,73.06,72.74,72.74,133533.0
2024-07-08 09:30:00,73.0,73.17,72.68,72.88,9388.0,73.0,73.17,72.68,72.88,9388.0
2024-07-08 10:00:00,72.82,73.13,72.66,72.84,11381.0,72.82,73.13,72.66,72.84,11381.0
2024-07-08 10:30:00,72.89,73.1,72.75,73.0,17436.0,72.89,73.1,72.75,73.0,17436.0
2024-07-08 11:00:00,73.08,73.24,73.03,73.23,22125.0,73.08,73.24,73.03,73.23,22125.0
2024-07-08 11:30:00,73.21,73.24,73.0,73.02,20576.0,73.21,73.24,73.0,73.02,20576.0
2024-07-08 12:00:00,73.07,73.24,73.03,73.08,21692.0,73.07,73.24,73.03,73.08,21692.0
2024-07-08 12:30:00,73.11,73.31,73.0,73.25,32746.0,73.11,73.31,73.0,73.25,32746.0
2024-07-08 13:00:00,73.31,73.52,73.25,73.4,15322.0,73.31,73.52,73.25,73.4,15322.0
2024-07-08 13:30:00,73.44,73.51,73.28,73.45,21165.0,73.44,73.51,73.28,73.45,21165.0
2024-07-08 14:00:00,73.47,73.57,73.42,73.45,19945.0,73.47,73.57,73.42,73.45,19945.0
2024-07-08 14:30:00,73.45,73.75,73.42,73.7,38350.0,73.45,73.75,73.42,73.7,38350.0
2024-07-08 15:00:00,73.73,74.02,73.64,73.99,42521.0,73.73,74.02,73.64,73.99,42521.0
2024-07-08 15:30:00,74.01,74.33,73.94,74.26,123923.0,74.01,74.33,73.94,74.26,123923.0
2024-07-09 09:30:00,74.53,74.53,74.0,74.11,16949.0,74.53,74.53,74.0,74.11,16949.0
2024-07-09 10:00:00,74.1,74.17,73.84,73.87,10023.0,74.1,74.17,73.84,73.87,10023.0
2024-07-09 10:30:00,73.89,74.12,73.87,74.05,21370.0,73.89,74.12,73.87,74.05,21370.0
2024-07-09 11:00:00,74.06,74.06,73.89,73.96,11322.0,74.06,74.06,73.89,73.96,11322.0
2024-07-09 11:30:00,73.95,74.27,73.9,74.27,14717.0,73.95,74.27,73.9,74.27,14717.0
2024-07-09 12:00:00,74.23,74.75,74.23,74.64,29889.0,74.23,74.75,74.23,74.64,29889.0
2024-07-09 12:30:00,74.59,74.59,74.29,74.42,16007.0,74.59,74.59,74.29,74.42,16007.0
2024-07-09 13:00:00,74.4,74.57,74.36,74.39,8254.0,74.4,74.57,74.36,74.39,8254.0
2024-07-09 13:30:00,74.38,74.44,74.31,74.41,9919.0,74.38,74.44,74.31,74.41,9919.0
2024-07-09 14:00:00,74.41,74.43,74.15,74.34,16534.0,74.41,74.43,74.15,74.34,16534.0
2024-07-09 14:30:00,74.3,74.34,74.21,74.3,11074.0,74.3,74.34,74.21,74.3,11074.0
2024-07-09 15:00:00,74.22,74.24,73.66,73.77,55675.0,74.22,74.24,73.66,73.77,55675.0
2024-07-09 15:30:00,73.77,73.84,73.57,73.68,144265.0,73.77,73.84,73.57,73.68,144265.0
2024-07-10 09:30:00,73.64,74.32,73.64,74.02,93256.0,73.64,74.32,73.64,74.02,93256.0
2024-07-10 10:00:00,74.21,74.21,73.93,73.94,6306.0,74.21,74.21,73.93,73.94,6306.0
2024-07-10 10:30:00,73.82,74.0,73.63,73.8,7198.0,73.82,74.0,73.63,73.8,7198.0
2024-07-10 11:00:00,73.8,73.9,73.61,73.84,19363.0,73.8,73.9,73.61,73.84,19363.0
2024-07-10 11:30:00,73.78,73.94,73.62,73.93,16918.0,73.78,73.94,73.62,73.93,16918.0
2024-07-10 12:00:00,73.87,73.95,73.7,73.9,16649.0,73.87,73.95,73.7,73.9,16649.0
2024-07-10 12:30:00,73.92,73.94,73.81,73.9,6517.0,73.92,73.94,73.81,73.9,6517.0
2024-07-10 13:00:00,73.9,74.03,73.74,73.74,23886.0,73.9,74.03,73.74,73.74,23886.0
2024-07-10 13:30:00,73.82,73.94,73.77,73.84,7501.0,73.82,73.94,73.77,73.84,7501.0
2024-07-10 14:00:00,73.84,73.88,73.7,73.84,17811.0,73.84,73.88,73.7,73.84,17811.0
2024-07-10 14:30:00,73.84,73.9,73.78,73.9,6684.0,73.84,73.9,73.78,73.9,6684.0
2024-07-10 15:00:00,73.84,74.0,73.73,73.87,17862.0,73.84,74.0,73.73,73.87,17862.0
2024-07-10 15:30:00,73.88,74.52,73.76,74.39,116532.0,73.88,74.52,73.76,74.39,116532.0
2024-07-11 09:30:00,74.9,75.55,74.7,75.46,12627.0,74.9,75.55,74.7,75.46,12627.0
2024-07-11 10:00:00,75.39,75.43,74.6,75.0,270204.0,75.39,75.43,74.6,75.0,270204.0
2024-07-11 10:30:00,74.97,75.09,74.7,74.79,19152.0,74.97,75.09,74.7,74.79,19152.0
2024-07-11 11:00:00,74.79,75.02,74.67,74.83,67929.0,74.79,75.02,74.67,74.83,67929.0
2024-07-11 11:30:00,74.83,75.0,74.74,74.81,11114.0,74.83,75.0,74.74,74.81,11114.0
2024-07-11 12:00:00,74.79,74.82,74.66,74.78,9758.0,74.79,74.82,74.66,74.78,9758.0
2024-07-11 12:30:00,74.74,74.81,74.55,74.69,15438.0,74.74,74.81,74.55,74.69,15438.0
2024-07-11 13:00:00,74.65,74.84,74.59,74.71,14006.0,74.65,74.84,74.59,74.71,14006.0
2024-07-11 13:30:00,74.69,74.7,74.52,74.56,8603.0,74.69,74.7,74.52,74.56,8603.0
2024-07-11 14:00:00,74.6,74.88,74.6,74.75,10676.0,74.6,74.88,74.6,74.75,10676.0
2024-07-11 14:30:00,74.76,74.83,74.59,74.65,14192.0,74.76,74.83,74.59,74.65,14192.0
2024-07-11 15:00:00,74.69,74.71,74.53,74.59,16840.0,74.69,74.71,74.53,74.59,16840.0
2024-07-11 15:30:00,74.59,74.94,74.55,74.74,146933.0,74.59,74.94,74.55,74.74,146933.0
2024-07-12 09:30:00,75.29,75.93,74.83,75.93,20283.0,75.29,75.93,74.83,75.93,20283.0
2024-07-12 10:00:00,75.72,76.71,75.72,76.62,84638.0,75.72,76.71,75.72,76.62,84638.0
2024-07-12 10:30:00,76.67,76.75,76.38,76.65,30155.0,76.67,76.75,76.38,76.65,30155.0
2024-07-12 11:00:00,76.63,76.9,76.52,76.84,17871.0,76.63,76.9,76.52,76.84,17871.0
2024-07-12 11:30:00,76.86,76.88,76.54,76.54,141093.0,76.86,76.88,76.54,76.54,141093.0
2024-07-12 12:00:00,76.53,76.75,76.43,76.75,11849.0,76.53,76.75,76.43,76.75,11849.0
2024-07-12 12:30:00,76.75,76.76,76.58,76.76,36560.0,76.75,76.76,76.58,76.76,36560.0
2024-07-12 13:00:00,76.78,77.12,76.77,77.0,10811.0,76.78,77.12,76.77,77.0,10811.0
2024-07-12 13:30:00,76.96,76.97,76.5,76.56,29206.0,76.96,76.97,76.5,76.56,29206.0
2024-07-12 14:00:00,76.56,76.82,76.55,76.74,16598.0,76.56,76.82,76.55,76.74,16598.0
2024-07-12 14:30:00,76.74,76.79,76.56,76.79,12709.0,76.74,76.79,76.56,76.79,12709.0
2024-07-12 15:00:00,76.77,76.82,76.68,76.81,25078.0,76.77,76.82,76.68,76.81,25078.0
2024-07-12 15:30:00,76.79,77.02,76.7,77.01,143317.0,76.79,77.02,76.7,77.01,143317.0
2024-07-15 09:30:00,77.0,77.63,76.96,77.61,10989.0,77.0,77.63,76.96,77.61,10989.0
2024-07-15 10:00:00,77.55,77.87,77.44,77.72,19784.0,77.55,77.87,77.44,77.72,19784.0
2024-07-15 10:30:00,77.77,77.99,77.59,77.81,12369.0,77.77,77.99,77.59,77.81,12369.0
2024-07-15 11:00:00,77.81,78.19,77.77,78.19,21373.0,77.81,78.19,77.77,78.19,21373.0
2024-07-15 11:30:00,78.14,78.28,77.95,78.01,29058.0,78.14,78.28,77.95,78.01,29058.0
2024-07-15 12:00:00,78.01,78.05,77.94,78.02,13389.0,78.01,78.05,77.94,78.02,13389.0
2024-07-15 12:30:00,78.0,78.2,77.95,78.04,29340.0,78.0,78.2,77.95,78.04,29340.0
2024-07-15 13:00:00,78.06,78.12,77.98,77.99,14040.0,78.06,78.12,77.98,77.99,14040.0
2024-07-15 13:30:00,77.98,78.04,77.66,77.73,97913.0,77.98,78.04,77.66,77.73,97913.0
2024-07-15 14:00:00,77.68,78.12,77.66,78.02,53993.0,77.68,78.12,77.66,78.02,53993.0
2024-07-15 14:30:00,78.02,78.14,77.78,78.09,32038.0,78.02,78.14,77.78,78.09,32038.0
2024-07-15 15:00:00,78.05,78.18,77.99,78.05,61337.0,78.05,78.18,77.99,78.05,61337.0
2024-07-15 15:30:00,78.03,78.17,77.9,78.03,185028.0,78.03,78.17,77.9,78.03,185028.0
2024-07-16 09:30:00,78.36,79.19,77.96,78.9,25979.0,78.36,79.19,77.96,78.9,25979.0
2024-07-16 10:00:00,78.97,79.18,78.89,79.12,68774.0,78.97,79.18,78.89,79.12,68774.0
2024-07-16 10:30:00,79.12,79.57,78.96,79.05,121679.0,79.12,79.57,78.96,79.05,121679.0
2024-07-16 11:00:00,78.98,79.0,78.55,78.71,40512.0,78.98,79.0,78.55,78.71,40512.0
2024-07-16 11:30:00,78.7,78.9,78.47,78.62,20755.0,78.7,78.9,78.47,78.62,20755.0
2024-07-16 12:00:00,78.66,79.1,78.62,78.81,25603.0,78.66,79.1,78.62,78.81,25603.0
2024-07-16 12:30:00,78.81,79.16,78.8,79.04,24709.0,78.81,79.16,78.8,79.04,24709.0
2024-07-16 13:00:00,79.04,79.04,78.52,78.93,39151.0,79.04,79.04,78.52,78.93,39151.0
2024-07-16 13:30:00,78.9,79.0,78.87,79.0,19817.0,78.9,79.0,78.87,79.0,19817.0
2024-07-16 14:00:00,78.98,79.07,78.93,79.0,20101.0,78.98,79.07,78.93,79.0,20101.0
2024-07-16 14:30:00,79.0,79.13,78.95,79.11,20049.0,79.0,79.13,78.95,79.11,20049.0
2024-07-16 15:00:00,79.13,79.19,79.0,79.19,31546.0,79.13,79.19,79.0,79.19,31546.0
2024-07-16 15:30:00,79.2,79.72,79.07,79.6,160760.0,79.2,79.72,79.07,79.6,160760.0
2024-07-17 09:30:00,79.25,79.75,79.25,79.48,19920.0,79.25,79.75,79.25,79.48,19920.0
2024-07-17 10:00:00,79.47,79.54,78.65,78.7,21051.0,79.47,79.54,78.65,78.7,21051.0
2024-07-17 10:30:00,78.74,78.74,78.26,78.26,19694.0,78.74,78.74,78.26,78.26,19694.0
2024-07-17 11:00:00,78.39,78.47,77.62,77.62,36723.0,78.39,78.47,77.62,77.62,36723.0
2024-07-17 11:30:00,77.64,78.0,77.49,77.82,24899.0,77.64,78.0,77.49,77.82,24899.0
2024-07-17 12:00:00,77.85,78.01,77.77,77.77,27353.0,77.85,78.01,77.77,77.77,27353.0
2024-07-17 12:30:00,77.82,78.24,77.81,78.22,56009.0,77.82,78.24,77.81,78.22,56009.0
2024-07-17 13:00:00,78.22,78.51,78.18,78.38,32417.0,78.22,78.51,78.18,78.38,32417.0
2024-07-17 13:30:00,78.38,78.41,78.05,78.08,27809.0,78.38,78.41,78.05,78.08,27809.0
2024-07-17 14:00:00,78.08,78.45,78.05,78.27,35968.0,78.08,78.45,78.05,78.27,35968.0
2024-07-17 14:30:00,78.26,78.33,78.0,78.03,33109.0,78.26,78.33,78.0,78.03,33109.0
2024-07-17 15:00:00,78.05,78.43,77.91,78.29,101483.0,78.05,78.43,77.91,78.29,101483.0
2024-07-17 15:30:00,78.29,78.36,77.81,77.82,216276.0,78.29,78.36,77.81,77.82,216276.0
2024-07-18 09:30:00,78.06,79.05,77.42,78.9,31650.0,78.06,79.05,77.42,78.9,31650.0
2024-07-18 10:00:00,78.9,79.17,78.34,78.77,57494.0,78.9,79.17,78.34,78.77,57494.0
2024-07-18 10:30:00,78.77,78.78,78.09,78.3,27152.0,78.77,78.78,78.09,78.3,27152.0
2024-07-18 11:00:00,78.3,78.8,78.24,78.54,25907.0,78.3,78.8,78.24,78.54,25907.0
2024-07-18 11:30:00,78.54,78.68,78.29,78.48,27941.0,78.54,78.68,78.29,78.48,27941.0
2024-07-18 12:00:00,78.48,78.57,78.18,78.53,38920.0,78.48,78.57,78.18,78.53,38920.0
2024-07-18 12:30:00,78.53,78.78,78.41,78.71,29603.0,78.53,78.78,78.41,78.71,29603.0
2024-07-18 13:00:00,78.69,78.86,78.6,78.63,22938.0,78.69,78.86,78.6,78.63,22938.0
2024-07-18 13:30:00,78.66,78.91,78.6,78.72,28149.0,78.66,78.91,78.6,78.72,28149.0
2024-07-18 14:00:00,78.69,78.72,78.47,78.49,24741.0,78.69,78.72,78.47,78.49,24741.0
2024-07-18 14:30:00,78.49,78.49,78.19,78.26,33537.0,78.49,78.49,78.19,78.26,33537.0
2024-07-18 15:00:00,78.22,78.28,77.97,78.1,43796.0,78.22,78.28,77.97,78.1,43796.0
2024-07-18 15:30:00,78.09,78.5,78.06,78.25,162491.0,78.09,78.5,78.06,78.25,162491.0
2024-07-19 09:30:00,78.09,79.39,77.63,79.39,49324.0,78.09,79.39,77.63,79.39,49324.0
2024-07-19 10:00:00,79.33,79.63,79.0,79.02,24894.0,79.33,79.63,79.0,79.02,24894.0
2024-07-19 10:30:00,79.04,79.38,78.92,79.06,38571.0,79.04,79.38,78.92,79.06,38571.0
2024-07-19 11:00:00,79.09,79.38,78.94,78.99,25205.0,79.09,79.38,78.94,78.99,25205.0
2024-07-19 11:30:00,78.9,79.14,78.81,79.06,24154.0,78.9,79.14,78.81,79.06,24154.0
2024-07-19 12:00:00,79.07,79.24,78.72,78.72,68491.0,79.07,79.24,78.72,78.72,68491.0
2024-07-19 12:30:00,78.72,79.04,78.62,78.74,74274.0,78.72,79.04,78.62,78.74,74274.0
2024-07-19 13:00:00,78.74,78.98,78.74,78.89,21913.0,78.74,78.98,78.74,78.89,21913.0
2024-07-19 13:30:00,78.86,78.88,78.58,78.86,50176.0,78.86,78.88,78.58,78.86,50176.0
2024-07-19 14:00:00,78.89,79.03,78.8,78.84,21164.0,78.89,79.03,78.8,78.84,21164.0
2024-07-19 14:30:00,78.87,79.25,78.84,79.15,43641.0,78.87,79.25,78.84,79.15,43641.0
2024-07-19 15:00:00,79.15,79.19,78.86,78.95,46117.0,79.15,79.19,78.86,78.95,46117.0
2024-07-19 15:30:00,78.95,79.17,78.63,78.77,190773.0,78.95,79.17,78.63,78.77,190773.0
2024-07-22 09:30:00,78.84,79.14,78.32,78.49,6498.0,78.84,79.14,78.32,78.49,6498.0
2024-07-22 10:00:00,78.45,78.63,78.06,78.19,11400.0,78.45,78.63,78.06,78.19,11400.0
2024-07-22 10:30:00,78.2,78.61,78.12,78.19,18116.0,78.2,78.61,78.12,78.19,18116.0
2024-07-22 11:00:00,78.29,78.34,78.05,78.26,21848.0,78.29,78.34,78.05,78.26,21848.0
2024-07-22 11:30:00,78.26,78.26,78.09,78.15,7750.0,78.26,78.26,78.09,78.15,7750.0
2024-07-22 12:00:00,78.16,78.26,78.03,78.09,24769.0,78.16,78.26,78.03,78.09,24769.0
2024-07-22 12:30:00,78.07,78.39,78.04,78.33,17000.0,78.07,78.39,78.04,78.33,17000.0
2024-07-22 13:00:00,78.41,78.46,78.25,78.37,8101.0,78.41,78.46,78.25,78.37,8101.0
2024-07-22 13:30:00,78.41,78.59,78.41,78.49,5376.0,78.41,78.59,78.41,78.49,5376.0
2024-07-22 14:00:00,78.49,78.56,78.46,78.48,11839.0,78.49,78.56,78.46,78.48,11839.0
2024-07-22 14:30:00,78.51,78.78,78.49,78.77,24810.0,78.51,78.78,78.49,78.77,24810.0
2024-07-22 15:00:00,78.73,78.86,78.49,78.59,26884.0,78.73,78.86,78.49,78.59,26884.0
2024-07-22 15:30:00,78.6,78.75,78.33,78.71,81723.0,78.6,78.75,78.33,78.71,81723.0
2024-07-23 09:30:00,78.74,79.07,78.72,78.84,13510.0,78.74,79.07,78.72,78.84,13510.0
2024-07-23 10:00:00,78.87,79.55,78.81,79.46,23347.0,78.87,79.55,78.81,79.46,23347.0
2024-07-23 10:30:00,79.45,79.64,79.2,79.2,18155.0,79.45,79.64,79.2,79.2,18155.0
2024-07-23 11:00:00,79.15,79.6,79.15,79.45,17796.0,79.15,79.6,79.15,79.45,17796.0
2024-07-23 11:30:00,79.47,79.68,79.28,79.34,84603.0,79.47,79.68,79.28,79.34,84603.0
2024-07-23 12:00:00,79.28,80.04,79.28,79.88,38854.0,79.28,80.04,79.28,79.88,38854.0
2024-07-23 12:30:00,79.83,80.1,79.79,79.89,42661.0,79.83,80.1,79.79,79.89,42661.0
2024-07-23 13:00:00,79.85,79.85,79.66,79.71,20761.0,79.85,79.85,79.66,79.71,20761.0
2024-07-23 13:30:00,79.71,80.0,79.65,79.97,23210.0,79.71,80.0,79.65,79.97,23210.0
2024-07-23 14:00:00,79.95,80.1,79.89,79.97,21234.0,79.95,80.1,79.89,79.97,21234.0
2024-07-23 14:30:00,79.97,80.16,79.93,80.1,21004.0,79.97,80.16,79.93,80.1,21004.0
2024-07-23 15:00:00,80.11,80.29,80.1,80.2,51587.0,80.11,80.29,80.1,80.2,51587.0
2024-07-23 15:30:00,80.23,80.49,79.97,80.43,209817.0,80.23,80.49,79.97,80.43,209817.0
2024-07-24 09:30:00,80.14,80.44,79.81,79.84,23604.0,80.14,80.44,79.81,79.84,23604.0
2024-07-24 10:00:00,79.78,80.07,79.47,79.78,53104.0,79.78,80.07,79.47,79.78,53104.0
2024-07-24 10:30:00,79.8,79.88,79.41,79.64,44860.0,79.8,79.88,79.41,79.64,44860.0
2024-07-24 11:00:00,79.64,79.64,79.26,79.39,24200.0,79.64,79.64,79.26,79.39,24200.0
2024-07-24 11:30:00,79.38,80.15,79.36,80.02,24749.0,79.38,80.15,79.36,80.02,24749.0
2024-07-24 12:00:00,80.01,80.1,79.8,79.82,69221.0,80.01,80.1,79.8,79.82,69221.0
2024-07-24 12:30:00,79.79,79.79,79.43,79.6,17043.0,79.79,79.79,79.43,79.6,17043.0
2024-07-24 13:00:00,79.61,79.83,79.6,79.7,75259.0,79.61,79.83,79.6,79.7,75259.0
2024-07-24 13:30:00,79.67,79.86,79.62,79.7,29367.0,79.67,79.86,79.62,79.7,29367.0
2024-07-24 14:00:00,79.67,79.75,79.64,79.7,41604.0,79.67,79.75,79.64,79.7,41604.0
2024-07-24 14:30:00,79.69,79.69,79.05,79.38,33289.0,79.69,79.69,79.05,79.38,33289.0
2024-07-24 15:00:00,79.4,79.57,79.31,79.4,36200.0,79.4,79.57,79.31,79.4,36200.0
2024-07-24 15:30:00,79.4,79.58,79.29,79.32,167896.0,79.4,79.58,79.29,79.32,167896.0
2024-07-25 09:30:00,79.03,80.19,78.46,80.08,17079.0,79.03,80.19,78.46,80.08,17079.0
2024-07-25 10:00:00,79.9,79.92,79.4,79.69,29007.0,79.9,79.92,79.4,79.69,29007.0
2024-07-25 10:30:00,79.73,79.96,79.48,79.9,26193.0,79.73,79.96,79.48,79.9,26193.0
2024-07-25 11:00:00,79.96,80.29,79.76,80.23,39147.0,79.96,80.29,79.76,80.23,39147.0
2024-07-25 11:30:00,80.29,80.54,80.13,80.19,25865.0,80.29,80.54,80.13,80.19,25865.0
2024-07-25 12:00:00,80.19,80.35,80.15,80.17,16093.0,80.19,80.35,80.15,80.17,16093.0
2024-07-25 12:30:00,80.25,80.31,80.18,80.21,12356.0,80.25,80.31,80.18,80.21,12356.0
2024-07-25 13:00:00,80.24,80.35,79.13,79.28,35562.0,80.24,80.35,79.13,79.28,35562.0
2024-07-25 13:30:00,79.31,79.31,78.98,79.06,17659.0,79.31,79.31,78.98,79.06,17659.0
2024-07-25 14:00:00,79.01,79.28,78.88,79.22,15913.0,79.01,79.28,78.88,79.22,15913.0
2024-07-25 14:30:00,79.22,79.24,78.68,78.72,28174.0,79.22,79.24,78.68,78.72,28174.0
2024-07-25 15:00:00,78.73,79.07,78.67,79.02,18505.0,78.73,79.07,78.67,79.02,18505.0
2024-07-25 15:30:00,79.0,79.11,78.7,78.92,137237.0,79.0,79.11,78.7,78.92,137237.0
2024-07-26 09:30:00,79.31,80.99,79.21,80.36,77910.0,79.31,80.99,79.21,80.36,77910.0
2024-07-26 10:00:00,80.54,81.1,80.45,80.86,21300.0,80.54,81.1,80.45,80.86,21300.0
2024-07-26 10:30:00,80.86,81.58,80.74,81.44,57810.0,80.86,81.58,80.74,81.44,57810.0
2024-07-26 11:00:00,81.46,81.91,81.35,81.77,43632.0,81.46,81.91,81.35,81.77,43632.0
2024-07-26 11:30:00,81.69,82.11,81.69,81.83,60775.0,81.69,82.11,81.69,81.83,60775.0
2024-07-26 12:00:00,81.8,82.05,81.12,81.45,40632.0,81.8,82.05,81.12,81.45,40632.0
2024-07-26 12:30:00,81.43,81.62,80.98,81.11,42814.0,81.43,81.62,80.98,81.11,42814.0
2024-07-26 13:00:00,81.18,81.25,80.91,81.03,35828.0,81.18,81.25,80.91,81.03,35828.0
2024-07-26 13:30:00,80.99,80.99,80.05,80.12,29220.0,80.99,80.99,80.05,80.12,29220.0
2024-07-26 14:00:00,80.12,80.63,80.12,80.53,38844.0,80.12,80.63,80.12,80.53,38844.0
2024-07-26 14:30:00,80.57,81.19,80.57,80.67,28055.0,80.57,81.19,80.57,80.67,28055.0
2024-07-26 15:00:00,80.71,81.0,80.65,80.95,23828.0,80.71,81.0,80.65,80.95,23828.0
2024-07-26 15:30:00,80.9,81.22,80.49,80.76,257522.0,80.9,81.22,80.49,80.76,257522.0
2024-07-29 09:30:00,80.98,82.08,80.68,81.08,42477.0,80.98,82.08,80.68,81.08,42477.0
2024-07-29 10:00:00,81.1,81.5,80.98,81.3,31919.0,81.1,81.5,80.98,81.3,31919.0
2024-07-29 10:30:00,81.29,81.6,81.14,81.34,15627.0,81.29,81.6,81.14,81.34,15627.0
2024-07-29 11:00:00,81.43,81.47,81.21,81.35,10408.0,81.43,81.47,81.21,81.35,10408.0
2024-07-29 11:30:00,81.27,81.46,81.17,81.37,7799.0,81.27,81.46,81.17,81.37,7799.0
2024-07-29 12:00:00,81.39,81.91,81.38,81.76,8615.0,81.39,81.91,81.38,81.76,8615.0
2024-07-29 12:30:00,81.72,81.91,81.52,81.69,12634.0,81.72,81.91,81.52,81.69,12634.0
2024-07-29 13:00:00,81.63,81.7,81.2,81.31,20299.0,81.63,81.7,81.2,81.31,20299.0
2024-07-29 13:30:00,81.25,81.25,80.8,80.8,23911.0,81.25,81.25,80.8,80.8,23911.0
2024-07-29 14:00:00,80.89,81.1,80.75,81.05,16615.0,80.89,81.1,80.75,81.05,16615.0
2024-07-29 14:30:00,81.05,81.23,80.93,80.98,31982.0,81.05,81.23,80.93,80.98,31982.0
2024-07-29 15:00:00,80.96,81.04,80.68,80.76,24656.0,80.96,81.04,80.68,80.76,24656.0
2024-07-29 15:30:00,80.75,81.11,80.75,80.78,127440.0,80.75,81.11,80.75,80.78,127440.0
2024-07-30 09:30:00,80.71,82.23,80.71,82.23,18673.0,80.71,82.23,80.71,82.23,18673.0
2024-07-30 10:00:00,82.05,82.05,81.64,81.76,16476.0,82.05,82.05,81.64,81.76,16476.0
2024-07-30 10:30:00,81.73,81.82,81.31,81.31,38909.0,81.73,81.82,81.31,81.31,38909.0
2024-07-30 11:00:00,81.37,81.37,80.89,80.94,13580.0,81.37,81.37,80.89,80.94,13580.0
2024-07-30 11:30:00,80.96,81.08,80.71,80.9,14159.0,80.96,81.08,80.71,80.9,14159.0
2024-07-30 12:00:00,80.95,81.38,80.84,81.04,18562.0,80.95,81.38,80.84,81.04,18562.0
2024-07-30 12:30:00,81.1,81.26,80.91,81.19,17950.0,81.1,81.26,80.91,81.19,17950.0
2024-07-30 13:00:00,81.15,81.2,80.97,81.09,16920.0,81.15,81.2,80.97,81.09,16920.0
2024-07-30 13:30:00,81.07,81.1,80.74,80.93,33047.0,81.07,81.1,80.74,80.93,33047.0
2024-07-30 14:00:00,81.03,81.25,80.99,81.25,31996.0,81.03,81.25,80.99,81.25,31996.0
2024-07-30 14:30:00,81.2,81.47,81.12,81.35,11328.0,81.2,81.47,81.12,81.35,11328.0
2024-07-30 15:00:00,81.4,81.43,81.23,81.32,18817.0,81.4,81.43,81.23,81.32,18817.0
2024-07-30 15:30:00,81.3,81.67,81.26,81.39,59766.0,81.3,81.67,81.26,81.39,59766.0
2024-07-31 09:30:00,81.94,82.07,80.59,80.61,34227.0,81.94,82.07,80.59,80.61,34227.0
2024-07-31 10:00:00,80.83,81.96,80.6,81.6,41540.0,80.83,81.96,80.6,81.6,41540.0
2024-07-31 10:30:00,81.7,82.15,81.62,82.07,42165.0,81.7,82.15,81.62,82.07,42165.0
2024-07-31 11:00:00,82.06,82.13,81.83,81.87,29832.0,82.06,82.13,81.83,81.87,29832.0
2024-07-31 11:30:00,81.91,82.22,81.74,81.74,47753.0,81.91,82.22,81.74,81.74,47753.0
2024-07-31 12:00:00,81.71,81.77,80.99,81.02,22611.0,81.71,81.77,80.99,81.02,22611.0
2024-07-31 12:30:00,81.01,81.3,80.97,81.05,15936.0,81.01,81.3,80.97,81.05,15936.0
2024-07-31 13:00:00,81.06,81.13,80.86,80.87,9334.0,81.06,81.13,80.86,80.87,9334.0
2024-07-31 13:30:00,80.84,81.13,80.81,81.01,27961.0,80.84,81.13,80.81,81.01,27961.0
2024-07-31 14:00:00,81.06,81.13,80.84,81.13,12172.0,81.06,81.13,80.84,81.13,12172.0
2024-07-31 14:30:00,81.01,81.49,80.88,81.45,50714.0,81.01,81.49,80.88,81.45,50714.0
2024-07-31 15:00:00,81.38,81.48,80.89,81.0,34238.0,81.38,81.48,80.89,81.0,34238.0
2024-07-31 15:30:00,80.96,81.23,80.74,80.83,132551.0,80.96,81.23,80.74,80.83,132551.0
2024-08-01 09:30:00,80.85,80.85,79.88,80.0,68325.0,80.85,80.85,79.88,80.0,68325.0
2024-08-01 10:00:00,79.88,80.04,79.56,79.57,48559.0,79.88,80.04,79.56,79.57,48559.0
2024-08-01 10:30:00,79.67,79.67,78.91,79.16,46174.0,79.67,79.67,78.91,79.16,46174.0
2024-08-01 11:00:00,79.17,79.21,78.41,78.48,54562.0,79.17,79.21,78.41,78.48,54562.0
2024-08-01 11:30:00,78.51,78.85,78.5,78.67,40909.0,78.51,78.85,78.5,78.67,40909.0
2024-08-01 12:00:00,78.6,79.01,78.48,78.63,59065.0,78.6,79.01,78.48,78.63,59065.0
2024-08-01 12:30:00,78.65,78.66,77.96,78.08,75223.0,78.65,78.66,77.96,78.08,75223.0
2024-08-01 13:00:00,78.09,78.16,77.51,77.65,42885.0,78.09,78.16,77.51,77.65,42885.0
2024-08-01 13:30:00,77.65,77.94,77.36,77.9,58577.0,77.65,77.94,77.36,77.9,58577.0
2024-08-01 14:00:00,77.9,77.96,77.77,77.9,38077.0,77.9,77.96,77.77,77.9,38077.0
2024-08-01 14:30:00,77.9,78.06,77.61,77.61,52803.0,77.9,78.06,77.61,77.61,52803.0
2024-08-01 15:00:00,77.66,77.84,77.57,77.84,55778.0,77.66,77.84,77.57,77.84,55778.0
2024-08-01 15:30:00,77.85,78.39,77.79,78.31,197204.0,77.85,78.39,77.79,78.31,197204.0
2024-08-02 09:30:00,77.87,77.87,76.39,76.43,52496.0,77.87,77.87,76.39,76.43,52496.0
2024-08-02 10:00:00,76.55,77.03,75.71,75.92,103698.0,76.55,77.03,75.71,75.92,103698.0
2024-08-02 10:30:00,76.0,76.3,75.86,75.95,32504.0,76.0,76.3,75.86,75.95,32504.0
2024-08-02 11:00:00,75.94,76.07,75.73,75.94,51721.0,75.94,76.07,75.73,75.94,51721.0
2024-08-02 11:30:00,75.94,76.94,75.9,76.54,59760.0,75.94,76.94,75.9,76.54,59760.0
2024-08-02 12:00:00,76.57,77.02,76.53,76.69,29387.0,76.57,77.02,76.53,76.69,29387.0
2024-08-02 12:30:00,76.7,76.87,76.22,76.22,32103.0,76.7,76.87,76.22,76.22,32103.0
2024-08-02 13:00:00,76.22,76.57,75.95,76.32,54008.0,76.22,76.57,75.95,76.32,54008.0
2024-08-02 13:30:00,76.3,76.75,76.05,76.56,46720.0,76.3,76.75,76.05,76.56,46720.0
2024-08-02 14:00:00,76.5,76.93,76.45,76.84,19028.0,76.5,76.93,76.45,76.84,19028.0
2024-08-02 14:30:00,76.85,77.03,76.69,76.83,18977.0,76.85,77.03,76.69,76.83,18977.0
2024-08-02 15:00:00,76.83,77.01,76.72,76.97,32511.0,76.83,77.01,76.72,76.97,32511.0
2024-08-02 15:30:00,77.01,77.29,76.84,77.26,177141.0,77.01,77.29,76.84,77.26,177141.0
2024-08-05 09:30:00,74.62,75.0,73.44,74.77,49709.0,74.62,75.0,73.44,74.77,49709.0
2024-08-05 10:00:00,74.7,75.22,74.26,74.82,76032.0,74.7,75.22,74.26,74.82,76032.0
2024-08-05 10:30:00,74.9,75.41,74.53,74.72,38280.0,74.9,75.41,74.53,74.72,38280.0
2024-08-05 11:00:00,74.8,75.74,74.79,75.42,64813.0,74.8,75.74,74.79,75.42,64813.0
2024-08-05 11:30:00,75.42,75.62,75.33,75.51,23388.0,75.42,75.62,75.33,75.51,23388.0
2024-08-05 12:00:00,75.51,75.99,75.47,75.95,20525.0,75.51,75.99,75.47,75.95,20525.0
2024-08-05 12:30:00,75.98,75.98,75.36,75.42,24029.0,75.98,75.98,75.36,75.42,24029.0
2024-08-05 13:00:00,75.46,75.71,75.28,75.51,25324.0,75.46,75.71,75.28,75.51,25324.0
2024-08-05 13:30:00,75.47,75.78,75.47,75.58,23833.0,75.47,75.78,75.47,75.58,23833.0
2024-08-05 14:00:00,75.58,75.8,75.42,75.67,24096.0,75.58,75.8,75.42,75.67,24096.0
2024-08-05 14:30:00,75.66,75.68,75.15,75.31,28706.0,75.66,75.68,75.15,75.31,28706.0
2024-08-05 15:00:00,75.31,75.52,75.24,75.43,45957.0,75.31,75.52,75.24,75.43,45957.0
2024-08-05 15:30:00,75.45,75.61,75.16,75.56,198575.0,75.45,75.61,75.16,75.56,198575.0
2024-08-06 09:30:00,76.21,77.09,75.38,76.78,25326.0,76.21,77.09,75.38,76.78,25326.0
2024-08-06 10:00:00,76.78,76.86,76.25,76.5,24328.0,76.78,76.86,76.25,76.5,24328.0
2024-08-06 10:30:00,76.5,77.08,76.39,76.89,34851.0,76.5,77.08,76.39,76.89,34851.0
2024-08-06 11:00:00,76.89,76.9,76.16,76.65,35700.0,76.89,76.9,76.16,76.65,35700.0
2024-08-06 11:30:00,76.73,76.8,76.42,76.7,44482.0,76.73,76.8,76.42,76.7,44482.0
2024-08-06 12:00:00,76.75,76.83,76.14,76.31,19640.0,76.75,76.83,76.14,76.31,19640.0
2024-08-06 12:30:00,76.31,76.62,76.17,76.52,13431.0,76.31,76.62,76.17,76.52,13431.0
2024-08-06 13:00:00,76.52,76.93,76.49,76.55,150213.0,76.52,76.93,76.49,76.55,150213.0
2024-08-06 13:30:00,76.56,76.8,76.5,76.62,14119.0,76.56,76.8,76.5,76.62,14119.0
2024-08-06 14:00:00,76.54,77.24,76.5,76.84,25651.0,76.54,77.24,76.5,76.84,25651.0
2024-08-06 14:30:00,76.84,77.33,76.76,76.79,18807.0,76.84,77.33,76.76,76.79,18807.0
2024-08-06 15:00:00,76.8,77.14,76.68,76.81,43694.0,76.8,77.14,76.68,76.81,43694.0
2024-08-06 15:30:00,76.76,77.0,76.42,76.42,127415.0,76.76,77.0,76.42,76.42,127415.0
2024-08-07 09:30:00,77.45,79.01,77.17,78.92,33907.0,77.45,79.01,77.17,78.92,33907.0
2024-08-07 10:00:00,78.72,78.94,78.32,78.41,53723.0,78.72,78.94,78.32,78.41,53723.0
2024-08-07 10:30:00,78.41,78.66,78.2,78.35,15078.0,78.41,78.66,78.2,78.35,15078.0
2024-08-07 11:00:00,78.43,78.55,78.11,78.38,14906.0,78.43,78.55,78.11,78.38,14906.0
2024-08-07 11:30:00,78.36,78.41,77.56,77.62,28581.0,78.36,78.41,77.56,77.62,28581.0
2024-08-07 12:00:00,77.61,77.67,77.05,77.53,30564.0,77.61,77.67,77.05,77.53,30564.0
2024-08-07 12:30:00,77.52,77.64,77.27,77.49,17173.0,77.52,77.64,77.27,77.49,17173.0
2024-08-07 13:00:00,77.51,77.68,77.28,77.68,6683.0,77.51,77.68,77.28,77.68,6683.0
2024-08-07 13:30:00,77.53,77.64,77.32,77.32,22111.0,77.53,77.64,77.32,77.32,22111.0
2024-08-07 14:00:00,77.32,77.4,76.96,77.22,15040.0,77.32,77.4,76.96,77.22,15040.0
2024-08-07 14:30:00,77.13,77.22,76.81,76.86,20627.0,77.13,77.22,76.81,76.86,20627.0
2024-08-07 15:00:00,76.85,77.24,76.85,77.23,24155.0,76.85,77.24,76.85,77.23,24155.0
2024-08-07 15:30:00,77.24,77.73,77.15,77.36,161540.0,77.24,77.73,77.15,77.36,161540.0
2024-08-08 09:30:00,75.76,75.9,72.98,73.6,294293.0,75.76,75.9,72.98,73.6,294293.0
2024-08-08 10:00:00,74.05,75.56,73.74,75.01,187040.0,74.05,75.56,73.74,75.01,187040.0
2024-08-08 10:30:00,75.16,75.52,74.1,74.66,98981.0,75.16,75.52,74.1,74.66,98981.0
2024-08-08 11:00:00,74.67,75.2,73.57,74.21,268483.0,74.67,75.2,73.57,74.21,268483.0
2024-08-08 11:30:00,74.21,75.25,74.15,75.08,133756.0,74.21,75.25,74.15,75.08,133756.0
2024-08-08 12:00:00,75.08,75.08,73.85,73.91,205098.0,75.08,75.08,73.85,73.91,205098.0
2024-08-08 12:30:00,73.97,74.1,73.61,73.73,114780.0,73.97,74.1,73.61,73.73,114780.0
2024-08-08 13:00:00,73.79,74.19,73.76,74.03,118843.0,73.79,74.19,73.76,74.03,118843.0
2024-08-08 13:30:00,74.02,74.51,73.82,74.27,236206.0,74.02,74.51,73.82,74.27,236206.0
2024-08-08 14:00:00,74.34,74.4,73.65,73.73,70156.0,74.34,74.4,73.65,73.73,70156.0
2024-08-08 14:30:00,73.75,73.87,73.24,73.5,99079.0,73.75,73.87,73.24,73.5,99079.0
2024-08-08 15:00:00,73.5,73.72,73.12,73.3,151323.0,73.5,73.72,73.12,73.3,151323.0
2024-08-08 15:30:00,73.25,74.29,72.88,73.34,567482.0,73.25,74.29,72.88,73.34,567482.0
2024-08-09 09:30:00,73.65,74.1,72.69,72.92,74878.0,73.65,74.1,72.69,72.92,74878.0
2024-08-09 10:00:00,72.92,74.11,72.86,73.57,51762.0,72.92,74.11,72.86,73.57,51762.0
2024-08-09 10:30:00,73.57,73.91,73.21,73.28,66868.0,73.57,73.91,73.21,73.28,66868.0
2024-08-09 11:00:00,73.23,73.34,72.95,73.1,56568.0,73.23,73.34,72.95,73.1,56568.0
2024-08-09 11:30:00,73.1,73.49,73.05,73.18,48002.0,73.1,73.49,73.05,73.18,48002.0
2024-08-09 12:00:00,73.17,73.17,72.84,72.98,43480.0,73.17,73.17,72.84,72.98,43480.0
2024-08-09 12:30:00,72.98,73.49,72.84,73.49,40079.0,72.98,73.49,72.84,73.49,40079.0
2024-08-09 13:00:00,73.49,73.59,73.21,73.32,35249.0,73.49,73.59,73.21,73.32,35249.0
2024-08-09 13:30:00,73.33,73.47,73.17,73.28,48834.0,73.33,73.47,73.17,73.28,48834.0
2024-08-09 14:00:00,73.25,73.28,72.95,73.2,66645.0,73.25,73.28,72.95,73.2,66645.0
2024-08-09 14:30:00,73.2,73.27,72.97,72.97,87956.0,73.2,73.27,72.97,72.97,87956.0
2024-08-09 15:00:00,72.97,73.11,72.7,73.09,161642.0,72.97,73.11,72.7,73.09,161642.0
2024-08-09 15:30:00,73.09,74.36,73.05,73.71,298951.0,73.09,74.36,73.05,73.71,298951.0
2024-08-12 09:30:00,73.69,73.96,73.25,73.38,20873.0,73.69,73.96,73.25,73.38,20873.0
2024-08-12 10:00:00,73.32,74.11,73.25,73.85,17424.0,73.32,74.11,73.25,73.85,17424.0
2024-08-12 10:30:00,73.83,74.27,73.74,74.15,14558.0,73.83,74.27,73.74,74.15,14558.0
2024-08-12 11:00:00,74.14,74.27,73.81,73.97,10944.0,74.14,74.27,73.81,73.97,10944.0
2024-08-12 11:30:00,73.92,74.18,73.85,74.12,14155.0,73.92,74.18,73.85,74.12,14155.0
2024-08-12 12:00:00,74.18,74.27,74.0,74.26,11540.0,74.18,74.27,74.0,74.26,11540.0
2024-08-12 12:30:00,74.29,74.33,74.06,74.17,9456.0,74.29,74.33,74.06,74.17,9456.0
2024-08-12 13:00:00,74.2,74.57,74.2,74.52,17652.0,74.2,74.57,74.2,74.52,17652.0
2024-08-12 13:30:00,74.5,74.61,74.28,74.5,50546.0,74.5,74.61,74.28,74.5,50546.0
2024-08-12 14:00:00,74.5,74.66,74.45,74.58,94681.0,74.5,74.66,74.45,74.58,94681.0
2024-08-12 14:30:00,74.57,75.03,74.57,74.99,20383.0,74.57,75.03,74.57,74.99,20383.0
2024-08-12 15:00:00,74.96,75.06,74.83,75.0,32359.0,74.96,75.06,74.83,75.0,32359.0
2024-08-12 15:30:00,75.0,75.44,74.96,75.43,224352.0,75.0,75.44,74.96,75.43,224352.0
2024-08-13 09:30:00,75.64,75.64,75.02,75.42,28344.0,75.64,75.64,75.02,75.42,28344.0
2024-08-13 10:00:00,75.41,75.82,75.25,75.82,63508.0,75.41,75.82,75.25,75.82,63508.0
2024-08-13 10:30:00,75.77,76.18,75.66,76.16,50351.0,75.77,76.18,75.66,76.16,50351.0
2024-08-13 11:00:00,76.12,76.86,76.09,76.57,98218.0,76.12,76.86,76.09,76.57,98218.0
2024-08-13 11:30:00,76.55,76.72,76.43,76.49,146977.0,76.55,76.72,76.43,76.49,146977.0
2024-08-13 12:00:00,76.52,76.72,76.42,76.67,49153.0,76.52,76.72,76.42,76.67,49153.0
2024-08-13 12:30:00,76.65,76.7,76.46,76.56,56844.0,76.65,76.7,76.46,76.56,56844.0
2024-08-13 13:00:00,76.5,76.61,76.19,76.5,46010.0,76.5,76.61,76.19,76.5,46010.0
2024-08-13 13:30:00,76.49,76.55,76.21,76.36,22659.0,76.49,76.55,76.21,76.36,22659.0
2024-08-13 14:00:00,76.35,76.58,76.27,76.58,39241.0,76.35,76.58,76.27,76.58,39241.0
2024-08-13 14:30:00,76.58,76.65,76.49,76.63,29218.0,76.58,76.65,76.49,76.63,29218.0
2024-08-13 15:00:00,76.62,76.7,76.53,76.59,43027.0,76.62,76.7,76.53,76.59,43027.0
2024-08-13 15:30:00,76.58,76.76,76.5,76.5,193452.0,76.58,76.76,76.5,76.5,193452.0
2024-08-14 09:30:00,76.3,76.59,76.08,76.45,52105.0,76.3,76.59,76.08,76.45,52105.0
2024-08-14 10:00:00,76.48,76.69,76.07,76.15,78260.0,76.48,76.69,76.07,76.15,78260.0
2024-08-14 10:30:00,76.15,76.62,76.0,76.62,23417.0,76.15,76.62,76.0,76.62,23417.0
2024-08-14 11:00:00,76.59,76.87,76.52,76.8,19285.0,76.59,76.87,76.52,76.8,19285.0
2024-08-14 11:30:00,76.8,77.29,76.8,77.25,21763.0,76.8,77.29,76.8,77.25,21763.0
2024-08-14 12:00:00,77.22,77.56,77.02,77.12,17465.0,77.22,77.56,77.02,77.12,17465.0
2024-08-14 12:30:00,77.18,77.47,77.13,77.29,23157.0,77.18,77.47,77.13,77.29,23157.0
2024-08-14 13:00:00,77.34,77.35,77.06,77.12,7544.0,77.34,77.35,77.06,77.12,7544.0
2024-08-14 13:30:00,77.12,77.17,76.94,76.97,9770.0,77.12,77.17,76.94,76.97,9770.0
2024-08-14 14:00:00,76.95,77.01,76.88,76.92,14287.0,76.95,77.01,76.88,76.92,14287.0
2024-08-14 14:30:00,76.95,77.24,76.89,77.17,16921.0,76.95,77.24,76.89,77.17,16921.0
2024-08-14 15:00:00,77.13,77.2,76.94,77.15,39717.0,77.13,77.2,76.94,77.15,39717.0
2024-08-14 15:30:00,77.18,77.4,76.91,77.24,125763.0,77.18,77.4,76.91,77.24,125763.0
2024-08-15 09:30:00,78.11,78.41,77.93,78.06,21524.0,78.11,78.41,77.93,78.06,21524.0
2024-08-15 10:00:00,78.09,78.09,77.55,77.66,11240.0,78.09,78.09,77.55,77.66,11240.0
2024-08-15 10:30:00,77.65,77.78,77.5,77.53,18592.0,77.65,77.78,77.5,77.53,18592.0
2024-08-15 11:00:00,77.48,77.97,77.47,77.87,17559.0,77.48,77.97,77.47,77.87,17559.0
2024-08-15 11:30:00,77.87,77.94,77.7,77.81,13156.0,77.87,77.94,77.7,77.81,13156.0
2024-08-15 12:00:00,77.81,77.89,77.76,77.76,5340.0,77.81,77.89,77.76,77.76,5340.0
2024-08-15 12:30:00,77.81,77.85,77.25,77.4,12042.0,77.81,77.85,77.25,77.4,12042.0
2024-08-15 13:00:00,77.43,77.46,76.97,76.97,21152.0,77.43,77.46,76.97,76.97,21152.0
2024-08-15 13:30:00,76.92,77.01,76.79,76.8,6582.0,76.92,77.01,76.79,76.8,6582.0
2024-08-15 14:00:00,76.82,76.86,76.52,76.56,21851.0,76.82,76.86,76.52,76.56,21851.0
2024-08-15 14:30:00,76.57,76.9,76.56,76.78,19519.0,76.57,76.9,76.56,76.78,19519.0
2024-08-15 15:00:00,76.78,77.23,76.78,77.02,44352.0,76.78,77.23,76.78,77.02,44352.0
2024-08-15 15:30:00,77.04,77.18,76.86,77.05,84308.0,77.04,77.18,76.86,77.05,84308.0
2024-08-16 09:30:00,77.43,77.43,76.9,77.06,56094.0,77.43,77.43,76.9,77.06,56094.0
2024-08-16 10:00:00,77.06,77.39,76.95,77.11,24558.0,77.06,77.39,76.95,77.11,24558.0
2024-08-16 10:30:00,77.14,77.16,76.94,77.1,17024.0,77.14,77.16,76.94,77.1,17024.0
2024-08-16 11:00:00,77.06,77.17,76.95,77.13,38753.0,77.06,77.17,76.95,77.13,38753.0
2024-08-16 11:30:00,77.14,77.27,76.96,77.17,18357.0,77.14,77.27,76.96,77.17,18357.0
2024-08-16 12:00:00,77.17,77.62,77.11,77.37,52663.0,77.17,77.62,77.11,77.37,52663.0
2024-08-16 12:30:00,77.35,77.41,77.19,77.4,10978.0,77.35,77.41,77.19,77.4,10978.0
2024-08-16 13:00:00,77.39,77.55,77.21,77.47,24912.0,77.39,77.55,77.21,77.47,24912.0
2024-08-16 13:30:00,77.44,77.66,77.29,77.36,48699.0,77.44,77.66,77.29,77.36,48699.0
2024-08-16 14:00:00,77.38,77.41,77.05,77.16,15945.0,77.38,77.41,77.05,77.16,15945.0
2024-08-16 14:30:00,77.16,77.16,76.97,77.05,16929.0,77.16,77.16,76.97,77.05,16929.0
2024-08-16 15:00:00,77.08,77.12,76.95,76.97,22980.0,77.08,77.12,76.95,76.97,22980.0
2024-08-16 15:30:00,76.96,77.15,76.88,77.01,121715.0,76.96,77.15,76.88,77.01,121715.0
2024-08-19 09:30:00,76.95,77.37,76.47,77.24,92743.0,76.95,77.37,76.47,77.24,92743.0
2024-08-19 10:00:00,77.1,77.43,76.87,77.27,22737.0,77.1,77.43,76.87,77.27,22737.0
2024-08-19 10:30:00,77.29,77.66,77.22,77.6,20624.0,77.29,77.66,77.22,77.6,20624.0
2024-08-19 11:00:00,77.6,77.8,77.53,77.78,11402.0,77.6,77.8,77.53,77.78,11402.0
2024-08-19 11:30:00,77.78,78.14,77.77,77.84,26035.0,77.78,78.14,77.77,77.84,26035.0
2024-08-19 12:00:00,77.82,78.0,77.65,77.91,14226.0,77.82,78.0,77.65,77.91,14226.0
2024-08-19 12:30:00,77.9,78.22,77.77,78.15,16130.0,77.9,78.22,77.77,78.15,16130.0
2024-08-19 13:00:00,78.18,78.45,78.18,78.36,14202.0,78.18,78.45,78.18,78.36,14202.0
2024-08-19 13:30:00,78.36,78.36,78.17,78.29,47103.0,78.36,78.36,78.17,78.29,47103.0
2024-08-19 14:00:00,78.32,78.55,78.17,78.37,77794.0,78.32,78.55,78.17,78.37,77794.0
2024-08-19 14:30:00,78.32,78.34,78.17,78.25,14568.0,78.32,78.34,78.17,78.25,14568.0
2024-08-19 15:00:00,78.21,78.48,78.16,78.47,94204.0,78.21,78.48,78.16,78.47,94204.0
2024-08-19 15:30:00,78.47,78.97,78.43,78.81,103556.0,78.47,78.97,78.43,78.81,103556.0
2024-08-20 09:30:00,78.96,79.08,78.75,78.99,11238.0,78.96,79.08,78.75,78.99,11238.0
2024-08-20 10:00:00,78.95,79.08,78.72,79.04,14726.0,78.95,79.08,78.72,79.04,14726.0
2024-08-20 10:30:00,79.03,79.5,79.03,79.23,44888.0,79.03,79.5,79.03,79.23,44888.0
2024-08-20 11:00:00,79.19,79.29,78.98,79.28,13490.0,79.19,79.29,78.98,79.28,13490.0
2024-08-20 11:30:00,79.28,79.51,79.21,79.5,16521.0,79.28,79.51,79.21,79.5,16521.0
2024-08-20 12:00:00,79.54,79.56,79.41,79.46,24609.0,79.54,79.56,79.41,79.46,24609.0
2024-08-20 12:30:00,79.45,79.66,79.24,79.34,40864.0,79.45,79.66,79.24,79.34,40864.0
2024-08-20 13:00:00,79.31,79.4,79.22,79.34,15003.0,79.31,79.4,79.22,79.34,15003.0
2024-08-20 13:30:00,79.34,79.54,79.33,79.52,25397.0,79.34,79.54,79.33,79.52,25397.0
2024-08-20 14:00:00,79.5,79.65,79.43,79.54,17898.0,79.5,79.65,79.43,79.54,17898.0
2024-08-20 14:30:00,79.53,79.57,79.48,79.48,12620.0,79.53,79.57,79.48,79.48,12620.0
2024-08-20 15:00:00,79.52,79.7,79.46,79.6,25157.0,79.52,79.7,79.46,79.6,25157.0
2024-08-20 15:30:00,79.6,79.88,79.58,79.86,191872.0,79.6,79.88,79.58,79.86,191872.0
2024-08-21 09:30:00,78.5,78.7,77.7,77.87,604795.0,78.5,78.7,77.7,77.87,604795.0
2024-08-21 10:00:00,77.8,78.05,77.31,78.03,285686.0,77.8,78.05,77.31,78.03,285686.0
2024-08-21 10:30:00,78.02,78.09,77.85,78.02,135678.0,78.02,78.09,77.85,78.02,135678.0
2024-08-21 11:00:00,78.02,78.25,77.88,77.99,108044.0,78.02,78.25,77.88,77.99,108044.0
2024-08-21 11:30:00,77.96,78.03,77.83,77.91,151544.0,77.96,78.03,77.83,77.91,151544.0
2024-08-21 12:00:00,77.91,77.97,77.57,77.8,47374.0,77.91,77.97,77.57,77.8,47374.0
2024-08-21 12:30:00,77.8,77.93,77.75,77.85,87870.0,77.8,77.93,77.75,77.85,87870.0
2024-08-21 13:00:00,77.87,77.87,77.71,77.76,104983.0,77.87,77.87,77.71,77.76,104983.0
2024-08-21 13:30:00,77.75,77.98,77.73,77.92,70849.0,77.75,77.98,77.73,77.92,70849.0
2024-08-21 14:00:00,77.92,78.06,77.85,77.97,117024.0,77.92,78.06,77.85,77.97,117024.0
2024-08-21 14:30:00,77.97,78.28,77.97,78.28,115453.0,77.97,78.28,77.97,78.28,115453.0
2024-08-21 15:00:00,78.29,78.34,78.01,78.28,124794.0,78.29,78.34,78.01,78.28,124794.0
2024-08-21 15:30:00,78.3,78.5,77.85,78.15,400675.0,78.3,78.5,77.85,78.15,400675.0
2024-08-22 09:30:00,78.43,78.85,78.16,78.5,63214.0,78.43,78.85,78.16,78.5,63214.0
2024-08-22 10:00:00,78.48,78.66,78.26,78.28,60926.0,78.48,78.66,78.26,78.28,60926.0
2024-08-22 10:30:00,78.29,78.35,78.04,78.07,40908.0,78.29,78.35,78.04,78.07,40908.0
2024-08-22 11:00:00,78.1,78.3,77.85,78.05,37388.0,78.1,78.3,77.85,78.05,37388.0
2024-08-22 11:30:00,78.02,78.1,77.82,77.94,72864.0,78.02,78.1,77.82,77.94,72864.0
2024-08-22 12:00:00,77.94,78.14,77.88,78.1,40195.0,77.94,78.14,77.88,78.1,40195.0
2024-08-22 12:30:00,78.15,78.18,77.97,78.0,38774.0,78.15,78.18,77.97,78.0,38774.0
2024-08-22 13:00:00,78.04,78.04,77.5,77.69,37943.0,78.04,78.04,77.5,77.69,37943.0
2024-08-22 13:30:00,77.65,77.81,77.61,77.71,60038.0,77.65,77.81,77.61,77.71,60038.0
2024-08-22 14:00:00,77.71,77.77,77.62,77.74,38344.0,77.71,77.77,77.62,77.74,38344.0
2024-08-22 14:30:00,77.73,77.79,77.66,77.67,54477.0,77.73,77.79,77.66,77.67,54477.0
2024-08-22 15:00:00,77.67,77.8,77.25,77.61,137451.0,77.67,77.8,77.25,77.61,137451.0
2024-08-22 15:30:00,77.62,77.76,77.39,77.55,281092.0,77.62,77.76,77.39,77.55,281092.0
2024-08-23 09:30:00,77.71,77.99,77.35,77.6,21528.0,77.71,77.99,77.35,77.6,21528.0
2024-08-23 10:00:00,77.68,78.11,77.66,78.0,54211.0,77.68,78.11,77.66,78.0,54211.0
2024-08-23 10:30:00,78.0,78.11,77.68,78.11,66072.0,78.0,78.11,77.68,78.11,66072.0
2024-08-23 11:00:00,78.01,78.08,77.88,77.97,29142.0,78.01,78.08,77.88,77.97,29142.0
2024-08-23 11:30:00,77.93,78.02,77.54,77.7,51219.0,77.93,78.02,77.54,77.7,51219.0
2024-08-23 12:00:00,77.67,77.73,77.41,77.45,119104.0,77.67,77.73,77.41,77.45,119104.0
2024-08-23 12:30:00,77.5,77.68,77.32,77.63,12591.0,77.5,77.68,77.32,77.63,12591.0
2024-08-23 13:00:00,77.63,77.72,77.48,77.67,33092.0,77.63,77.72,77.48,77.67,33092.0
2024-08-23 13:30:00,77.64,77.64,77.46,77.56,49772.0,77.64,77.64,77.46,77.56,49772.0
2024-08-23 14:00:00,77.5,77.61,77.46,77.52,26780.0,77.5,77.61,77.46,77.52,26780.0
2024-08-23 14:30:00,77.52,77.72,77.38,77.72,24981.0,77.52,77.72,77.38,77.72,24981.0
2024-08-23 15:00:00,77.72,77.92,77.71,77.87,27999.0,77.72,77.92,77.71,77.87,27999.0
2024-08-23 15:30:00,77.85,77.92,77.21,77.51,314083.0,77.85,77.92,77.21,77.51,314083.0
2024-08-26 09:30:00,78.06,78.06,77.4,77.67,16647.0,78.06,78.06,77.4,77.67,16647.0
2024-08-26 10:00:00,77.66,77.8,77.43,77.65,28724.0,77.66,77.8,77.43,77.65,28724.0
2024-08-26 10:30:00,77.62,77.65,77.29,77.33,27376.0,77.62,77.65,77.29,77.33,27376.0
2024-08-26 11:00:00,77.25,77.41,77.06,77.3,24283.0,77.25,77.41,77.06,77.3,24283.0
2024-08-26 11:30:00,77.26,77.42,77.24,77.28,14969.0,77.26,77.42,77.24,77.28,14969.0
2024-08-26 12:00:00,77.29,77.51,77.29,77.45,15177.0,77.29,77.51,77.29,77.45,15177.0
2024-08-26 12:30:00,77.45,77.47,77.36,77.47,23443.0,77.45,77.47,77.36,77.47,23443.0
2024-08-26 13:00:00,77.45,77.53,77.38,77.38,32274.0,77.45,77.53,77.38,77.38,32274.0
2024-08-26 13:30:00,77.4,77.44,77.24,77.3,21271.0,77.4,77.44,77.24,77.3,21271.0
2024-08-26 14:00:00,77.26,77.26,77.0,77.23,24582.0,77.26,77.26,77.0,77.23,24582.0
2024-08-26 14:30:00,77.26,77.26,77.09,77.19,35737.0,77.26,77.26,77.09,77.19,35737.0
2024-08-26 15:00:00,77.17,77.35,77.16,77.29,35941.0,77.17,77.35,77.16,77.29,35941.0
2024-08-26 15:30:00,77.25,77.35,77.08,77.2,121095.0,77.25,77.35,77.08,77.2,121095.0
2024-08-27 09:30:00,77.12,77.4,76.35,76.9,45934.0,77.12,77.4,76.35,76.9,45934.0
2024-08-27 10:00:00,76.86,77.06,76.78,76.85,14319.0,76.86,77.06,76.78,76.85,14319.0
2024-08-27 10:30:00,76.9,77.54,76.9,77.54,19724.0,76.9,77.54,76.9,77.54,19724.0
2024-08-27 11:00:00,77.51,77.63,77.41,77.61,27633.0,77.51,77.63,77.41,77.61,27633.0
2024-08-27 11:30:00,77.61,77.68,77.47,77.58,19173.0,77.61,77.68,77.47,77.58,19173.0
2024-08-27 12:00:00,77.57,77.78,77.2,77.22,46301.0,77.57,77.78,77.2,77.22,46301.0
2024-08-27 12:30:00,77.26,77.37,77.16,77.22,20449.0,77.26,77.37,77.16,77.22,20449.0
2024-08-27 13:00:00,77.23,77.29,77.19,77.29,14714.0,77.23,77.29,77.19,77.29,14714.0
2024-08-27 13:30:00,77.29,77.29,77.0,77.22,21498.0,77.29,77.29,77.0,77.22,21498.0
2024-08-27 14:00:00,77.19,77.46,77.19,77.43,12081.0,77.19,77.46,77.19,77.43,12081.0
2024-08-27 14:30:00,77.44,77.57,77.41,77.41,41681.0,77.44,77.57,77.41,77.41,41681.0
2024-08-27 15:00:00,77.37,77.48,77.13,77.2,26225.0,77.37,77.48,77.13,77.2,26225.0
2024-08-27 15:30:00,77.17,77.48,77.08,77.34,111177.0,77.17,77.48,77.08,77.34,111177.0
2024-08-28 09:30:00,77.41,77.41,76.96,77.23,13434.0,77.41,77.41,76.96,77.23,13434.0
2024-08-28 10:00:00,77.25,77.39,77.16,77.39,41994.0,77.25,77.39,77.16,77.39,41994.0
2024-08-28 10:30:00,77.42,77.44,77.21,77.29,26569.0,77.42,77.44,77.21,77.29,26569.0
2024-08-28 11:00:00,77.34,77.42,77.03,77.16,20773.0,77.34,77.42,77.03,77.16,20773.0
2024-08-28 11:30:00,77.16,77.26,76.97,77.08,16445.0,77.16,77.26,76.97,77.08,16445.0
2024-08-28 12:00:00,77.08,77.15,76.9,76.9,28221.0,77.08,77.15,76.9,76.9,28221.0
2024-08-28 12:30:00,76.91,77.25,76.91,77.25,21841.0,76.91,77.25,76.91,77.25,21841.0
2024-08-28 13:00:00,77.25,77.36,77.18,77.25,20436.0,77.25,77.36,77.18,77.25,20436.0
2024-08-28 13:30:00,77.3,77.39,76.86,76.95,16994.0,77.3,77.39,76.86,76.95,16994.0
2024-08-28 14:00:00,76.94,77.1,76.68,76.94,29174.0,76.94,77.1,76.68,76.94,29174.0
2024-08-28 14:30:00,76.92,77.17,76.91,77.17,21246.0,76.92,77.17,76.91,77.17,21246.0
2024-08-28 15:00:00,77.19,77.3,77.06,77.23,86678.0,77.19,77.3,77.06,77.23,86678.0
2024-08-28 15:30:00,77.27,77.4,77.07,77.26,79081.0,77.27,77.4,77.07,77.26,79081.0
2024-08-29 09:30:00,76.97,77.87,76.83,77.64,30732.0,76.97,77.87,76.83,77.64,30732.0
2024-08-29 10:00:00,77.61,77.93,77.49,77.88,25179.0,77.61,77.93,77.49,77.88,25179.0
2024-08-29 10:30:00,77.88,78.1,77.77,77.98,31332.0,77.88,78.1,77.77,77.98,31332.0
2024-08-29 11:00:00,78.0,78.35,77.98,78.31,23797.0,78.0,78.35,77.98,78.31,23797.0
2024-08-29 11:30:00,78.31,78.43,78.12,78.22,29407.0,78.31,78.43,78.12,78.22,29407.0
2024-08-29 12:00:00,78.24,78.33,78.12,78.25,23520.0,78.24,78.33,78.12,78.25,23520.0
2024-08-29 12:30:00,78.24,78.26,77.97,78.0,11386.0,78.24,78.26,77.97,78.0,11386.0
2024-08-29 13:00:00,78.03,78.03,77.68,77.76,12879.0,78.03,78.03,77.68,77.76,12879.0
2024-08-29 13:30:00,77.74,78.14,77.74,78.1,28937.0,77.74,78.14,77.74,78.1,28937.0
2024-08-29 14:00:00,78.09,78.23,77.87,77.92,25771.0,78.09,78.23,77.87,77.92,25771.0
2024-08-29 14:30:00,77.91,77.95,77.59,77.73,42830.0,77.91,77.95,77.59,77.73,42830.0
2024-08-29 15:00:00,77.73,77.8,77.51,77.79,51510.0,77.73,77.8,77.51,77.79,51510.0
2024-08-29 15:30:00,77.76,77.86,77.61,77.66,151440.0,77.76,77.86,77.61,77.66,151440.0
2024-08-30 09:30:00,77.95,78.16,77.5,77.69,15052.0,77.95,78.16,77.5,77.69,15052.0
2024-08-30 10:00:00,77.76,78.06,77.58,77.67,37578.0,77.76,78.06,77.58,77.67,37578.0
2024-08-30 10:30:00,77.71,77.88,77.64,77.64,6885.0,77.71,77.88,77.64,77.64,6885.0
2024-08-30 11:00:00,77.61,77.73,77.33,77.41,11760.0,77.61,77.73,77.33,77.41,11760.0
2024-08-30 11:30:00,77.36,77.53,77.28,77.53,15092.0,77.36,77.53,77.28,77.53,15092.0
2024-08-30 12:00:00,77.53,77.77,77.53,77.62,10163.0,77.53,77.77,77.53,77.62,10163.0
2024-08-30 12:30:00,77.59,77.71,77.34,77.69,13578.0,77.59,77.71,77.34,77.69,13578.0
2024-08-30 13:00:00,77.74,77.81,77.67,77.76,7667.0,77.74,77.81,77.67,77.76,7667.0
2024-08-30 13:30:00,77.76,78.03,77.64,77.97,11043.0,77.76,78.03,77.64,77.97,11043.0
2024-08-30 14:00:00,77.97,78.1,77.84,78.09,43201.0,77.97,78.1,77.84,78.09,43201.0
2024-08-30 14:30:00,78.05,78.1,77.86,77.9,81930.0,78.05,78.1,77.86,77.9,81930.0
2024-08-30 15:00:00,77.92,78.05,77.7,77.77,25173.0,77.92,78.05,77.7,77.77,25173.0
2024-08-30 15:30:00,77.77,78.12,77.59,78.01,140696.0,77.77,78.12,77.59,78.01,140696.0
2024-09-03 09:30:00,77.73,77.98,77.46,77.56,12040.0,77.73,77.98,77.46,77.56,12040.0
2024-09-03 10:00:00,77.54,77.57,76.9,77.3,28226.0,77.54,77.57,76.9,77.3,28226.0
2024-09-03 10:30:00,77.4,77.67,77.18,77.67,13446.0,77.4,77.67,77.18,77.67,13446.0
2024-09-03 11:00:00,77.58,77.79,77.49,77.59,16724.0,77.58,77.79,77.49,77.59,16724.0
2024-09-03 11:30:00,77.59,77.74,77.54,77.67,15016.0,77.59,77.74,77.54,77.67,15016.0
2024-09-03 12:00:00,77.71,77.78,77.53,77.59,23604.0,77.71,77.78,77.53,77.59,23604.0
2024-09-03 12:30:00,77.59,77.65,77.29,77.33,13300.0,77.59,77.65,77.29,77.33,13300.0
2024-09-03 13:00:00,77.31,77.54,77.25,77.45,14626.0,77.31,77.54,77.25,77.45,14626.0
2024-09-03 13:30:00,77.44,77.51,77.38,77.46,15028.0,77.44,77.51,77.38,77.46,15028.0
2024-09-03 14:00:00,77.41,77.58,77.4,77.45,32278.0,77.41,77.58,77.4,77.45,32278.0
2024-09-03 14:30:00,77.42,77.52,77.12,77.17,16286.0,77.42,77.52,77.12,77.17,16286.0
2024-09-03 15:00:00,77.21,77.21,77.07,77.07,19629.0,77.21,77.21,77.07,77.07,19629.0
2024-09-03 15:30:00,77.06,77.24,76.8,77.05,80728.0,77.06,77.24,76.8,77.05,80728.0
2024-09-04 09:30:00,76.84,77.25,76.73,77.08,40088.0,76.84,77.25,76.73,77.08,40088.0
2024-09-04 10:00:00,77.08,77.29,76.9,77.16,25905.0,77.08,77.29,76.9,77.16,25905.0
2024-09-04 10:30:00,77.16,77.35,77.08,77.28,22015.0,77.16,77.35,77.08,77.28,22015.0
2024-09-04 11:00:00,77.28,77.91,77.28,77.44,35513.0,77.28,77.91,77.28,77.44,35513.0
2024-09-04 11:30:00,77.46,77.62,77.25,77.34,31470.0,77.46,77.62,77.25,77.34,31470.0
2024-09-04 12:00:00,77.34,77.63,77.08,77.52,20250.0,77.34,77.63,77.08,77.52,20250.0
2024-09-04 12:30:00,77.55,77.9,77.5,77.89,31152.0,77.55,77.9,77.5,77.89,31152.0
2024-09-04 13:00:00,77.92,78.04,77.69,77.85,28086.0,77.92,78.04,77.69,77.85,28086.0
2024-09-04 13:30:00,77.82,77.99,77.62,77.68,20709.0,77.82,77.99,77.62,77.68,20709.0
2024-09-04 14:00:00,77.66,77.93,77.61,77.82,25646.0,77.66,77.93,77.61,77.82,25646.0
2024-09-04 14:30:00,77.83,77.96,77.78,77.84,28021.0,77.83,77.96,77.78,77.84,28021.0
2024-09-04 15:00:00,77.8,77.96,77.54,77.55,38377.0,77.8,77.96,77.54,77.55,38377.0
2024-09-04 15:30:00,77.52,77.62,77.25,77.53,93979.0,77.52,77.62,77.25,77.53,93979.0
2024-09-05 09:30:00,77.63,77.65,76.3,77.31,32428.0,77.63,77.65,76.3,77.31,32428.0
2024-09-05 10:00:00,77.01,77.43,76.75,77.05,54493.0,77.01,77.43,76.75,77.05,54493.0
2024-09-05 10:30:00,77.07,77.09,76.0,76.24,45212.0,77.07,77.09,76.0,76.24,45212.0
2024-09-05 11:00:00,76.14,76.22,75.84,75.97,20085.0,76.14,76.22,75.84,75.97,20085.0
2024-09-05 11:30:00,75.96,76.46,75.87,76.12,25043.0,75.96,76.46,75.87,76.12,25043.0
2024-09-05 12:00:00,76.15,76.36,76.05,76.19,13265.0,76.15,76.36,76.05,76.19,13265.0
2024-09-05 12:30:00,76.15,76.23,75.96,76.14,12714.0,76.15,76.23,75.96,76.14,12714.0
2024-09-05 13:00:00,76.12,76.18,75.92,76.14,14847.0,76.12,76.18,75.92,76.14,14847.0
2024-09-05 13:30:00,76.17,76.56,76.04,76.36,9507.0,76.17,76.56,76.04,76.36,9507.0
2024-09-05 14:00:00,76.36,76.45,76.27,76.28,8681.0,76.36,76.45,76.27,76.28,8681.0
2024-09-05 14:30:00,76.26,76.54,76.13,76.48,24687.0,76.26,76.54,76.13,76.48,24687.0
2024-09-05 15:00:00,76.47,76.62,76.41,76.55,36887.0,76.47,76.62,76.41,76.55,36887.0
2024-09-05 15:30:00,76.53,76.67,76.2,76.41,95486.0,76.53,76.67,76.2,76.41,95486.0
2024-09-06 09:30:00,76.48,76.92,76.06,76.14,43678.0,76.48,76.92,76.06,76.14,43678.0
2024-09-06 10:00:00,76.19,76.28,75.73,75.74,33615.0,76.19,76.28,75.73,75.74,33615.0
2024-09-06 10:30:00,75.67,75.77,75.22,75.23,18656.0,75.67,75.77,75.22,75.23,18656.0
2024-09-06 11:00:00,75.28,75.81,75.28,75.55,11433.0,75.28,75.81,75.28,75.55,11433.0
2024-09-06 11:30:00,75.59,75.59,75.08,75.31,16836.0,75.59,75.59,75.08,75.31,16836.0
2024-09-06 12:00:00,75.29,75.48,75.26,75.42,16739.0,75.29,75.48,75.26,75.42,16739.0
2024-09-06 12:30:00,75.42,75.47,75.28,75.32,11002.0,75.42,75.47,75.28,75.32,11002.0
2024-09-06 13:00:00,75.32,75.72,75.31,75.64,18368.0,75.32,75.72,75.31,75.64,18368.0
2024-09-06 13:30:00,75.57,75.99,75.54,75.91,22796.0,75.57,75.99,75.54,75.91,22796.0
2024-09-06 14:00:00,75.95,76.0,75.63,75.74,25782.0,75.95,76.0,75.63,75.74,25782.0
2024-09-06 14:30:00,75.8,76.02,75.7,76.01,13770.0,75.8,76.02,75.7,76.01,13770.0
2024-09-06 15:00:00,76.03,76.32,75.96,76.26,28039.0,76.03,76.32,75.96,76.26,28039.0
2024-09-06 15:30:00,76.28,76.28,75.88,75.94,115427.0,76.28,76.28,75.88,75.94,115427.0
2024-09-09 09:30:00,75.97,76.37,75.94,76.17,23228.0,75.97,76.37,75.94,76.17,23228.0
2024-09-09 10:00:00,76.17,76.22,75.91,76.04,20752.0,76.17,76.22,75.91,76.04,20752.0
2024-09-09 10:30:00,76.08,76.22,76.03,76.09,12146.0,76.08,76.22,76.03,76.09,12146.0
2024-09-09 11:00:00,76.13,76.28,76.1,76.12,13928.0,76.13,76.28,76.1,76.12,13928.0
2024-09-09 11:30:00,76.17,76.25,76.07,76.17,44364.0,76.17,76.25,76.07,76.17,44364.0
2024-09-09 12:00:00,76.22,76.25,76.12,76.15,14968.0,76.22,76.25,76.12,76.15,14968.0
2024-09-09 12:30:00,76.15,76.22,76.11,76.18,11933.0,76.15,76.22,76.11,76.18,11933.0
2024-09-09 13:00:00,76.21,76.28,76.15,76.19,19202.0,76.21,76.28,76.15,76.19,19202.0
2024-09-09 13:30:00,76.19,76.28,76.08,76.09,18812.0,76.19,76.28,76.08,76.09,18812.0
2024-09-09 14:00:00,76.09,76.18,75.96,76.1,27084.0,76.09,76.18,75.96,76.1,27084.0
2024-09-09 14:30:00,76.11,76.13,75.93,75.93,11840.0,76.11,76.13,75.93,75.93,11840.0
2024-09-09 15:00:00,75.93,75.93,75.59,75.7,26554.0,75.93,75.93,75.59,75.7,26554.0
2024-09-09 15:30:00,75.73,75.74,75.29,75.45,117872.0,75.73,75.74,75.29,75.45,117872.0
2024-09-10 09:30:00,75.61,76.01,75.12,75.53,27355.0,75.61,76.01,75.12,75.53,27355.0
2024-09-10 10:00:00,75.52,75.69,74.91,75.2,51048.0,75.52,75.69,74.91,75.2,51048.0
2024-09-10 10:30:00,75.23,75.24,74.91,75.04,18877.0,75.23,75.24,74.91,75.04,18877.0
2024-09-10 11:00:00,75.03,75.69,74.98,75.54,40044.0,75.03,75.69,74.98,75.54,40044.0
2024-09-10 11:30:00,75.47,75.59,75.0,75.0,18177.0,75.47,75.59,75.0,75.0,18177.0
2024-09-10 12:00:00,75.06,75.06,74.69,74.89,23960.0,75.06,75.06,74.69,74.89,23960.0
2024-09-10 12:30:00,74.93,75.17,74.87,75.14,23707.0,74.93,75.17,74.87,75.14,23707.0
2024-09-10 13:00:00,75.14,75.43,75.07,75.12,29329.0,75.14,75.43,75.07,75.12,29329.0
2024-09-10 13:30:00,75.08,75.26,75.08,75.12,16022.0,75.08,75.26,75.08,75.12,16022.0
2024-09-10 14:00:00,75.09,75.42,75.09,75.42,33794.0,75.09,75.42,75.09,75.42,33794.0
2024-09-10 14:30:00,75.37,75.54,75.35,75.45,32393.0,75.37,75.54,75.35,75.45,32393.0
2024-09-10 15:00:00,75.44,75.68,75.42,75.49,28675.0,75.44,75.68,75.42,75.49,28675.0
2024-09-10 15:30:00,75.49,75.81,75.43,75.68,170937.0,75.49,75.81,75.43,75.68,170937.0
2024-09-11 09:30:00,75.54,75.98,74.97,75.17,27581.0,75.54,75.98,74.97,75.17,27581.0
2024-09-11 10:00:00,75.1,75.11,74.71,74.75,30949.0,75.1,75.11,74.71,74.75,30949.0
2024-09-11 10:30:00,74.62,74.8,74.5,74.67,112152.0,74.62,74.8,74.5,74.67,112152.0
2024-09-11 11:00:00,74.7,74.9,74.67,74.78,23128.0,74.7,74.9,74.67,74.78,23128.0
2024-09-11 11:30:00,74.8,75.06,74.7,74.91,44255.0,74.8,75.06,74.7,74.91,44255.0
2024-09-11 12:00:00,74.97,75.06,74.86,74.99,39973.0,74.97,75.06,74.86,74.99,39973.0
2024-09-11 12:30:00,74.99,75.12,74.88,74.98,318090.0,74.99,75.12,74.88,74.98,318090.0
2024-09-11 13:00:00,74.98,75.18,74.97,75.03,164733.0,74.98,75.18,74.97,75.03,164733.0
2024-09-11 13:30:00,75.03,75.17,74.88,74.92,34912.0,75.03,75.17,74.88,74.92,34912.0
2024-09-11 14:00:00,74.95,75.05,74.91,75.04,58198.0,74.95,75.05,74.91,75.04,58198.0
2024-09-11 14:30:00,75.04,75.27,74.98,75.17,28872.0,75.04,75.27,74.98,75.17,28872.0
2024-09-11 15:00:00,75.22,75.46,75.2,75.42,24679.0,75.22,75.46,75.2,75.42,24679.0
2024-09-11 15:30:00,75.44,75.55,75.22,75.25,190538.0,75.44,75.55,75.22,75.25,190538.0
2024-09-12 09:30:00,75.38,75.53,75.08,75.53,9814.0,75.38,75.53,75.08,75.53,9814.0
2024-09-12 10:00:00,75.48,75.63,75.28,75.56,25402.0,75.48,75.63,75.28,75.56,25402.0
2024-09-12 10:30:00,75.48,75.75,75.46,75.61,18051.0,75.48,75.75,75.46,75.61,18051.0
2024-09-12 11:00:00,75.66,76.04,75.62,76.04,35777.0,75.66,76.04,75.62,76.04,35777.0
2024-09-12 11:30:00,76.05,76.05,75.58,75.6,18010.0,76.05,76.05,75.58,75.6,18010.0
2024-09-12 12:00:00,75.61,75.61,75.29,75.37,34920.0,75.61,75.61,75.29,75.37,34920.0
2024-09-12 12:30:00,75.32,75.6,75.31,75.6,16818.0,75.32,75.6,75.31,75.6,16818.0
2024-09-12 13:00:00,75.6,75.6,75.35,75.5,17195.0,75.6,75.6,75.35,75.5,17195.0
2024-09-12 13:30:00,75.44,75.58,75.43,75.58,13295.0,75.44,75.58,75.43,75.58,13295.0
2024-09-12 14:00:00,75.56,75.7,75.42,75.63,19700.0,75.56,75.7,75.42,75.63,19700.0
2024-09-12 14:30:00,75.66,75.77,75.56,75.77,11228.0,75.66,75.77,75.56,75.77,11228.0
2024-09-12 15:00:00,75.77,75.78,75.63,75.64,14286.0,75.77,75.78,75.63,75.64,14286.0
2024-09-12 15:30:00,75.63,75.63,75.15,75.3,186078.0,75.63,75.63,75.15,75.3,186078.0
2024-09-13 09:30:00,75.76,76.14,75.62,76.09,33349.0,75.76,76.14,75.62,76.09,33349.0
2024-09-13 10:00:00,76.14,76.47,75.68,75.75,49142.0,76.14,76.47,75.68,75.75,49142.0
2024-09-13 10:30:00,75.81,75.88,75.62,75.72,64953.0,75.81,75.88,75.62,75.72,64953.0
2024-09-13 11:00:00,75.76,75.86,75.53,75.79,29136.0,75.76,75.86,75.53,75.79,29136.0
2024-09-13 11:30:00,75.79,75.84,75.67,75.72,40039.0,75.79,75.84,75.67,75.72,40039.0
2024-09-13 12:00:00,75.74,75.75,75.58,75.67,21404.0,75.74,75.75,75.58,75.67,21404.0
2024-09-13 12:30:00,75.67,75.73,75.52,75.68,26267.0,75.67,75.73,75.52,75.68,26267.0
2024-09-13 13:00:00,75.68,75.84,75.67,75.71,16969.0,75.68,75.84,75.67,75.71,16969.0
2024-09-13 13:30:00,75.72,75.82,75.64,75.64,24577.0,75.72,75.82,75.64,75.64,24577.0
2024-09-13 14:00:00,75.63,75.83,75.45,75.45,28854.0,75.63,75.83,75.45,75.45,28854.0
2024-09-13 14:30:00,75.43,75.5,75.23,75.31,29728.0,75.43,75.5,75.23,75.31,29728.0
2024-09-13 15:00:00,75.3,75.33,75.15,75.18,44783.0,75.3,75.33,75.15,75.18,44783.0
2024-09-13 15:30:00,75.19,75.43,75.01,75.41,110540.0,75.19,75.43,75.01,75.41,110540.0
2024-09-16 09:30:00,75.6,76.68,75.37,76.5,38909.0,75.6,76.68,75.37,76.5,38909.0
2024-09-16 10:00:00,76.5,76.92,76.41,76.59,39824.0,76.5,76.92,76.41,76.59,39824.0
2024-09-16 10:30:00,76.64,76.97,76.42,76.94,48045.0,76.64,76.97,76.42,76.94,48045.0
2024-09-16 11:00:00,76.86,77.51,76.78,77.29,57012.0,76.86,77.51,76.78,77.29,57012.0
2024-09-16 11:30:00,77.29,77.55,77.17,77.19,46200.0,77.29,77.55,77.17,77.19,46200.0
2024-09-16 12:00:00,77.26,77.51,77.18,77.45,26406.0,77.26,77.51,77.18,77.45,26406.0
2024-09-16 12:30:00,77.44,77.98,77.29,77.81,36410.0,77.44,77.98,77.29,77.81,36410.0
2024-09-16 13:00:00,77.81,78.05,77.8,77.94,15443.0,77.81,78.05,77.8,77.94,15443.0
2024-09-16 13:30:00,77.94,78.29,77.92,78.2,25371.0,77.94,78.29,77.92,78.2,25371.0
2024-09-16 14:00:00,78.17,78.19,77.91,78.0,37975.0,78.17,78.19,77.91,78.0,37975.0
2024-09-16 14:30:00,78.0,78.03,77.71,77.8,40525.0,78.0,78.03,77.71,77.8,40525.0
2024-09-16 15:00:00,77.79,77.85,77.53,77.62,47028.0,77.79,77.85,77.53,77.62,47028.0
2024-09-16 15:30:00,77.6,77.87,77.47,77.58,116267.0,77.6,77.87,77.47,77.58,116267.0
2024-09-17 09:30:00,78.35,78.45,77.73,78.02,11449.0,78.35,78.45,77.73,78.02,11449.0
2024-09-17 10:00:00,78.04,78.22,77.68,78.11,66512.0,78.04,78.22,77.68,78.11,66512.0
2024-09-17 10:30:00,78.11,78.25,77.9,78.13,17916.0,78.11,78.25,77.9,78.13,17916.0
2024-09-17 11:00:00,78.2,78.52,78.11,78.38,35655.0,78.2,78.52,78.11,78.38,35655.0
2024-09-17 11:30:00,78.35,78.36,78.05,78.27,20342.0,78.35,78.36,78.05,78.27,20342.0
2024-09-17 12:00:00,78.23,78.31,78.14,78.22,57960.0,78.23,78.31,78.14,78.22,57960.0
2024-09-17 12:30:00,78.23,78.66,78.2,78.61,138870.0,78.23,78.66,78.2,78.61,138870.0
2024-09-17 13:00:00,78.61,78.61,78.11,78.24,14464.0,78.61,78.61,78.11,78.24,14464.0
2024-09-17 13:30:00,78.32,78.42,78.13,78.28,23895.0,78.32,78.42,78.13,78.28,23895.0
2024-09-17 14:00:00,78.26,78.43,78.18,78.23,19980.0,78.26,78.43,78.18,78.23,19980.0
2024-09-17 14:30:00,78.23,78.3,78.15,78.22,42568.0,78.23,78.3,78.15,78.22,42568.0
2024-09-17 15:00:00,78.19,78.22,77.89,77.95,43566.0,78.19,78.22,77.89,77.95,43566.0
2024-09-17 15:30:00,77.95,78.23,77.9,78.22,103058.0,77.95,78.23,77.9,78.22,103058.0
2024-09-18 09:30:00,78.55,78.61,77.99,77.99,34540.0,78.55,78.61,77.99,77.99,34540.0
2024-09-18 10:00:00,78.01,78.12,77.58,78.01,55539.0,78.01,78.12,77.58,78.01,55539.0
2024-09-18 10:30:00,77.96,78.52,77.88,78.38,109058.0,77.96,78.52,77.88,78.38,109058.0
2024-09-18 11:00:00,78.29,78.48,78.13,78.24,14285.0,78.29,78.48,78.13,78.24,14285.0
2024-09-18 11:30:00,78.28,78.28,77.41,77.56,20508.0,78.28,78.28,77.41,77.56,20508.0
2024-09-18 12:00:00,77.45,77.62,77.2,77.49,22718.0,77.45,77.62,77.2,77.49,22718.0
2024-09-18 12:30:00,77.49,77.59,77.26,77.48,36924.0,77.49,77.59,77.26,77.48,36924.0
2024-09-18 13:00:00,77.49,77.8,77.45,77.7,18650.0,77.49,77.8,77.45,77.7,18650.0
2024-09-18 13:30:00,77.67,77.78,77.51,77.7,17178.0,77.67,77.78,77.51,77.7,17178.0
2024-09-18 14:00:00,77.62,78.06,77.47,77.56,57485.0,77.62,78.06,77.47,77.56,57485.0
2024-09-18 14:30:00,77.62,77.66,77.44,77.47,49462.0,77.62,77.66,77.44,77.47,49462.0
2024-09-18 15:00:00,77.41,77.64,76.98,77.53,53591.0,77.41,77.64,76.98,77.53,53591.0
2024-09-18 15:30:00,77.54,77.64,77.21,77.35,107901.0,77.54,77.64,77.21,77.35,107901.0
2024-09-19 09:30:00,78.53,79.17,78.17,79.12,65151.0,78.53,79.17,78.17,79.12,65151.0
2024-09-19 10:00:00,79.22,79.92,79.15,79.92,29702.0,79.22,79.92,79.15,79.92,29702.0
2024-09-19 10:30:00,79.94,80.06,79.47,79.58,66372.0,79.94,80.06,79.47,79.58,66372.0
2024-09-19 11:00:00,79.51,79.87,79.46,79.83,47557.0,79.51,79.87,79.46,79.83,47557.0
2024-09-19 11:30:00,79.89,80.0,79.8,79.81,38982.0,79.89,80.0,79.8,79.81,38982.0
2024-09-19 12:00:00,79.85,79.87,79.51,79.61,36610.0,79.85,79.87,79.51,79.61,36610.0
2024-09-19 12:30:00,79.61,79.67,79.13,79.21,25239.0,79.61,79.67,79.13,79.21,25239.0
2024-09-19 13:00:00,79.21,79.3,79.11,79.19,14757.0,79.21,79.3,79.11,79.19,14757.0
2024-09-19 13:30:00,79.19,79.38,79.14,79.23,29527.0,79.19,79.38,79.14,79.23,29527.0
2024-09-19 14:00:00,79.23,79.25,78.94,79.02,18683.0,79.23,79.25,78.94,79.02,18683.0
2024-09-19 14:30:00,79.02,79.24,78.91,79.02,24177.0,79.02,79.24,78.91,79.02,24177.0
2024-09-19 15:00:00,79.02,79.04,78.73,78.8,57962.0,79.02,79.04,78.73,78.8,57962.0
2024-09-19 15:30:00,78.8,79.1,78.57,78.97,135638.0,78.8,79.1,78.57,78.97,135638.0
2024-09-20 09:30:00,78.85,79.29,78.74,79.0,44027.0,78.85,79.29,78.74,79.0,44027.0
2024-09-20 10:00:00,79.0,79.0,77.71,77.85,19503.0,79.0,79.0,77.71,77.85,19503.0
2024-09-20 10:30:00,77.83,78.0,77.53,77.54,26855.0,77.83,78.0,77.53,77.54,26855.0
2024-09-20 11:00:00,77.52,77.62,77.09,77.09,24606.0,77.52,77.62,77.09,77.09,24606.0
2024-09-20 11:30:00,77.21,77.48,77.15,77.26,12298.0,77.21,77.48,77.15,77.26,12298.0
2024-09-20 12:00:00,77.25,77.53,77.24,77.52,9442.0,77.25,77.53,77.24,77.52,9442.0
2024-09-20 12:30:00,77.49,77.54,77.31,77.46,9398.0,77.49,77.54,77.31,77.46,9398.0
2024-09-20 13:00:00,77.52,77.64,77.37,77.44,12148.0,77.52,77.64,77.37,77.44,12148.0
2024-09-20 13:30:00,77.39,77.42,77.28,77.35,9139.0,77.39,77.42,77.28,77.35,9139.0
2024-09-20 14:00:00,77.31,77.32,77.06,77.13,11417.0,77.31,77.32,77.06,77.13,11417.0
2024-09-20 14:30:00,77.12,77.19,76.98,77.14,18171.0,77.12,77.19,76.98,77.14,18171.0
2024-09-20 15:00:00,77.16,77.32,77.03,77.28,15281.0,77.16,77.32,77.03,77.28,15281.0
2024-09-20 15:30:00,77.28,77.79,77.11,77.75,205076.0,77.28,77.79,77.11,77.75,205076.0
2024-09-23 09:30:00,77.95,78.18,77.53,77.54,6195.0,77.95,78.18,77.53,77.54,6195.0
2024-09-23 10:00:00,77.34,77.38,76.87,77.19,20400.0,77.34,77.38,76.87,77.19,20400.0
2024-09-23 10:30:00,77.11,77.24,76.8,77.16,57414.0,77.11,77.24,76.8,77.16,57414.0
2024-09-23 11:00:00,77.16,77.16,76.8,77.1,21892.0,77.16,77.16,76.8,77.1,21892.0
2024-09-23 11:30:00,77.1,77.13,76.88,76.89,43365.0,77.1,77.13,76.88,76.89,43365.0
2024-09-23 12:00:00,76.88,77.3,76.81,77.29,20845.0,76.88,77.3,76.81,77.29,20845.0
2024-09-23 12:30:00,77.3,77.3,76.9,77.06,19518.0,77.3,77.3,76.9,77.06,19518.0
2024-09-23 13:00:00,77.06,77.19,76.89,77.09,14918.0,77.06,77.19,76.89,77.09,14918.0
2024-09-23 13:30:00,77.13,77.25,77.0,77.02,34815.0,77.13,77.25,77.0,77.02,34815.0
2024-09-23 14:00:00,77.02,77.26,77.02,77.09,12328.0,77.02,77.26,77.02,77.09,12328.0
2024-09-23 14:30:00,77.09,77.16,77.0,77.1,41356.0,77.09,77.16,77.0,77.1,41356.0
2024-09-23 15:00:00,77.07,77.12,77.01,77.02,27883.0,77.07,77.12,77.01,77.02,27883.0
2024-09-23 15:30:00,77.0,77.17,76.71,77.11,96963.0,77.0,77.17,76.71,77.11,96963.0
2024-09-24 09:30:00,77.02,77.31,76.84,76.85,17943.0,77.02,77.31,76.84,76.85,17943.0
2024-09-24 10:00:00,76.84,76.91,76.33,76.37,19995.0,76.84,76.91,76.33,76.37,19995.0
2024-09-24 10:30:00,76.52,76.88,76.45,76.86,12981.0,76.52,76.88,76.45,76.86,12981.0
2024-09-24 11:00:00,76.86,77.03,76.8,76.92,37336.0,76.86,77.03,76.8,76.92,37336.0
2024-09-24 11:30:00,76.92,77.02,76.74,76.96,27528.0,76.92,77.02,76.74,76.96,27528.0
2024-09-24 12:00:00,76.99,77.09,76.65,76.88,20362.0,76.99,77.09,76.65,76.88,20362.0
2024-09-24 12:30:00,76.88,76.92,76.59,76.66,20958.0,76.88,76.92,76.59,76.66,20958.0
2024-09-24 13:00:00,76.67,76.68,76.52,76.53,14966.0,76.67,76.68,76.52,76.53,14966.0
2024-09-24 13:30:00,76.54,77.23,76.54,77.14,12237.0,76.54,77.23,76.54,77.14,12237.0
2024-09-24 14:00:00,77.14,77.15,76.96,77.04,21926.0,77.14,77.15,76.96,77.04,21926.0
2024-09-24 14:30:00,77.03,77.26,76.94,77.2,18185.0,77.03,77.26,76.94,77.2,18185.0
2024-09-24 15:00:00,77.18,77.24,76.97,77.12,44272.0,77.18,77.24,76.97,77.12,44272.0
2024-09-24 15:30:00,77.09,77.59,76.85,77.45,145952.0,77.09,77.59,76.85,77.45,145952.0
2024-09-25 09:30:00,77.4,77.4,76.56,77.07,64416.0,77.4,77.4,76.56,77.07,64416.0
2024-09-25 10:00:00,77.02,77.25,76.95,77.06,23706.0,77.02,77.25,76.95,77.06,23706.0
2024-09-25 10:30:00,77.07,77.21,77.02,77.19,22030.0,77.07,77.21,77.02,77.19,22030.0
2024-09-25 11:00:00,77.13,77.17,76.88,76.9,11578.0,77.13,77.17,76.88,76.9,11578.0
2024-09-25 11:30:00,76.89,76.89,76.64,76.68,20546.0,76.89,76.89,76.64,76.68,20546.0
2024-09-25 12:00:00,76.7,76.85,76.63,76.84,15556.0,76.7,76.85,76.63,76.84,15556.0
2024-09-25 12:30:00,76.84,77.07,76.84,77.03,14397.0,76.84,77.07,76.84,77.03,14397.0
2024-09-25 13:00:00,76.97,77.0,76.86,76.89,6396.0,76.97,77.0,76.86,76.89,6396.0
2024-09-25 13:30:00,76.9,77.09,76.8,77.08,50501.0,76.9,77.09,76.8,77.08,50501.0
2024-09-25 14:00:00,77.04,77.09,76.88,76.98,12015.0,77.04,77.09,76.88,76.98,12015.0
2024-09-25 14:30:00,77.01,77.15,76.96,76.97,15420.0,77.01,77.15,76.96,76.97,15420.0
2024-09-25 15:00:00,76.94,77.2,76.93,77.12,18834.0,76.94,77.2,76.93,77.12,18834.0
2024-09-25 15:30:00,77.13,77.18,76.89,77.02,120612.0,77.13,77.18,76.89,77.02,120612.0
2024-09-26 09:30:00,77.26,77.71,77.26,77.56,24086.0,77.26,77.71,77.26,77.56,24086.0
2024-09-26 10:00:00,77.58,77.66,77.33,77.48,22205.0,77.58,77.66,77.33,77.48,22205.0
2024-09-26 10:30:00,77.48,77.79,77.48,77.66,12873.0,77.48,77.79,77.48,77.66,12873.0
2024-09-26 11:00:00,77.65,77.73,77.5,77.65,28526.0,77.65,77.73,77.5,77.65,28526.0
2024-09-26 11:30:00,77.7,77.89,77.59,77.83,9746.0,77.7,77.89,77.59,77.83,9746.0
2024-09-26 12:00:00,77.88,78.01,77.75,77.95,17325.0,77.88,78.01,77.75,77.95,17325.0
2024-09-26 12:30:00,77.89,77.98,77.86,77.97,15706.0,77.89,77.98,77.86,77.97,15706.0
2024-09-26 13:00:00,77.97,78.09,77.95,78.02,24409.0,77.97,78.09,77.95,78.02,24409.0
2024-09-26 13:30:00,78.02,78.09,77.98,78.01,11544.0,78.02,78.09,77.98,78.01,11544.0
2024-09-26 14:00:00,78.01,78.08,77.93,78.06,22707.0,78.01,78.08,77.93,78.06,22707.0
2024-09-26 14:30:00,78.01,78.01,77.55,77.97,20229.0,78.01,78.01,77.55,77.97,20229.0
2024-09-26 15:00:00,77.95,77.98,77.6,77.63,19887.0,77.95,77.98,77.6,77.63,19887.0
2024-09-26 15:30:00,77.63,77.84,77.59,77.63,86716.0,77.63,77.84,77.59,77.63,86716.0
2024-09-27 09:30:00,77.94,78.44,77.81,78.44,61114.0,77.94,78.44,77.81,78.44,61114.0
2024-09-27 10:00:00,78.52,78.86,77.76,78.03,21238.0,78.52,78.86,77.76,78.03,21238.0
2024-09-27 10:30:00,78.05,78.17,77.82,77.84,93300.0,78.05,78.17,77.82,77.84,93300.0
2024-09-27 11:00:00,77.76,77.86,77.61,77.77,27511.0,77.76,77.86,77.61,77.77,27511.0
2024-09-27 11:30:00,77.82,78.06,77.79,78.01,17503.0,77.82,78.06,77.79,78.01,17503.0
2024-09-27 12:00:00,78.01,78.08,77.82,78.03,17479.0,78.01,78.08,77.82,78.03,17479.0
2024-09-27 12:30:00,78.03,78.06,77.77,77.82,17978.0,78.03,78.06,77.77,77.82,17978.0
2024-09-27 13:00:00,77.84,77.85,77.73,77.81,23965.0,77.84,77.85,77.73,77.81,23965.0
2024-09-27 13:30:00,77.84,77.86,77.77,77.84,16691.0,77.84,77.86,77.77,77.84,16691.0
2024-09-27 14:00:00,77.86,78.11,77.81,77.92,11777.0,77.86,78.11,77.81,77.92,11777.0
2024-09-27 14:30:00,77.94,78.11,77.88,78.09,9913.0,77.94,78.11,77.88,78.09,9913.0
2024-09-27 15:00:00,78.1,78.13,77.9,78.06,19688.0,78.1,78.13,77.9,78.06,19688.0
2024-09-27 15:30:00,78.08,78.24,77.91,78.15,67222.0,78.08,78.24,77.91,78.15,67222.0
2024-09-30 09:30:00,78.26,78.72,77.69,77.92,101502.0,78.26,78.72,77.69,77.92,101502.0
2024-09-30 10:00:00,77.92,78.03,77.78,77.87,35584.0,77.92,78.03,77.78,77.87,35584.0
2024-09-30 10:30:00,77.89,77.9,77.72,77.77,31130.0,77.89,77.9,77.72,77.77,31130.0
2024-09-30 11:00:00,77.77,77.78,77.35,77.41,43840.0,77.77,77.78,77.35,77.41,43840.0
2024-09-30 11:30:00,77.42,77.54,77.31,77.34,34355.0,77.42,77.54,77.31,77.34,34355.0
2024-09-30 12:00:00,77.34,77.41,77.19,77.38,25211.0,77.34,77.41,77.19,77.38,25211.0
2024-09-30 12:30:00,77.35,77.48,77.29,77.46,27830.0,77.35,77.48,77.29,77.46,27830.0
2024-09-30 13:00:00,77.42,77.53,77.21,77.51,28296.0,77.42,77.53,77.21,77.51,28296.0
2024-09-30 13:30:00,77.52,77.62,77.36,77.48,30078.0,77.52,77.62,77.36,77.48,30078.0
2024-09-30 14:00:00,77.45,77.45,76.96,77.03,111546.0,77.45,77.45,76.96,77.03,111546.0
2024-09-30 14:30:00,77.03,77.37,76.99,77.33,76524.0,77.03,77.37,76.99,77.33,76524.0
2024-09-30 15:00:00,77.33,77.43,76.85,76.9,98603.0,77.33,77.43,76.85,76.9,98603.0
2024-09-30 15:30:00,76.92,77.48,76.81,77.4,268995.0,76.92,77.48,76.81,77.4,268995.0
2024-10-01 09:30:00,77.66,77.81,77.2,77.54,38850.0,77.66,77.81,77.2,77.54,38850.0
2024-10-01 10:00:00,77.47,77.65,76.93,76.97,33903.0,77.47,77.65,76.93,76.97,33903.0
2024-10-01 10:30:00,76.85,77.22,76.71,76.78,12105.0,76.85,77.22,76.71,76.78,12105.0
2024-10-01 11:00:00,76.81,76.81,76.27,76.51,30184.0,76.81,76.81,76.27,76.51,30184.0
2024-10-01 11:30:00,76.52,76.85,76.49,76.71,13798.0,76.52,76.85,76.49,76.71,13798.0
2024-10-01 12:00:00,76.71,76.86,76.59,76.83,66749.0,76.71,76.86,76.59,76.83,66749.0
2024-10-01 12:30:00,76.83,76.88,76.56,76.63,37678.0,76.83,76.88,76.56,76.63,37678.0
2024-10-01 13:00:00,76.61,76.61,76.03,76.04,9737.0,76.61,76.61,76.03,76.04,9737.0
2024-10-01 13:30:00,76.05,76.3,76.0,76.2,32504.0,76.05,76.3,76.0,76.2,32504.0
2024-10-01 14:00:00,76.2,76.39,76.2,76.33,26165.0,76.2,76.39,76.2,76.33,26165.0
2024-10-01 14:30:00,76.33,76.35,76.04,76.16,36396.0,76.33,76.35,76.04,76.16,36396.0
2024-10-01 15:00:00,76.16,76.17,75.99,76.07,51615.0,76.16,76.17,75.99,76.07,51615.0
2024-10-01 15:30:00,76.06,76.53,75.99,76.19,206407.0,76.06,76.53,75.99,76.19,206407.0
2024-10-02 09:30:00,76.17,76.3,75.91,76.19,17640.0,76.17,76.3,75.91,76.19,17640.0
2024-10-02 10:00:00,76.3,76.68,76.2,76.47,18581.0,76.3,76.68,76.2,76.47,18581.0
2024-10-02 10:30:00,76.5,76.6,76.3,76.46,25595.0,76.5,76.6,76.3,76.46,25595.0
2024-10-02 11:00:00,76.39,76.74,76.39,76.71,26589.0,76.39,76.74,76.39,76.71,26589.0
2024-10-02 11:30:00,76.75,77.71,76.61,77.44,164800.0,76.75,77.71,76.61,77.44,164800.0
2024-10-02 12:00:00,77.54,77.55,76.36,76.89,207385.0,77.54,77.55,76.36,76.89,207385.0
2024-10-02 12:30:00,76.89,77.02,76.31,76.9,79849.0,76.89,77.02,76.31,76.9,79849.0
2024-10-02 13:00:00,76.92,76.93,76.56,76.75,20216.0,76.92,76.93,76.56,76.75,20216.0
2024-10-02 13:30:00,76.75,76.83,76.6,76.82,22816.0,76.75,76.83,76.6,76.82,22816.0
2024-10-02 14:00:00,76.89,76.94,76.69,76.76,20137.0,76.89,76.94,76.69,76.76,20137.0
2024-10-02 14:30:00,76.77,77.09,76.76,77.06,29508.0,76.77,77.09,76.76,77.06,29508.0
2024-10-02 15:00:00,77.03,77.09,76.75,77.0,54259.0,77.03,77.09,76.75,77.0,54259.0
2024-10-02 15:30:00,76.98,77.27,76.87,77.02,197641.0,76.98,77.27,76.87,77.02,197641.0
2024-10-03 09:30:00,77.05,77.05,76.34,76.87,103908.0,77.05,77.05,76.34,76.87,103908.0
2024-10-03 10:00:00,76.87,77.6,76.81,76.9,37955.0,76.87,77.6,76.81,76.9,37955.0
2024-10-03 10:30:00,76.84,76.9,76.43,76.45,27978.0,76.84,76.9,76.43,76.45,27978.0
2024-10-03 11:00:00,76.48,76.81,76.43,76.81,11429.0,76.48,76.81,76.43,76.81,11429.0
2024-10-03 11:30:00,76.84,77.15,76.84,77.01,29219.0,76.84,77.15,76.84,77.01,29219.0
2024-10-03 12:00:00,77.01,77.09,76.91,76.94,30302.0,77.01,77.09,76.91,76.94,30302.0
2024-10-03 12:30:00,76.91,76.97,76.58,76.59,53563.0,76.91,76.97,76.58,76.59,53563.0
2024-10-03 13:00:00,76.58,76.72,76.58,76.63,8063.0,76.58,76.72,76.58,76.63,8063.0
2024-10-03 13:30:00,76.66,76.88,76.65,76.83,19923.0,76.66,76.88,76.65,76.83,19923.0
2024-10-03 14:00:00,76.82,76.88,76.7,76.76,24736.0,76.82,76.88,76.7,76.76,24736.0
2024-10-03 14:30:00,76.73,76.75,76.49,76.53,36998.0,76.73,76.75,76.49,76.53,36998.0
2024-10-03 15:00:00,76.51,76.6,76.31,76.44,26712.0,76.51,76.6,76.31,76.44,26712.0
2024-10-03 15:30:00,76.44,76.54,76.35,76.39,112622.0,76.44,76.54,76.35,76.39,112622.0
2024-10-04 09:30:00,76.67,77.07,76.17,76.34,20633.0,76.67,77.07,76.17,76.34,20633.0
2024-10-04 10:00:00,76.27,76.38,75.63,75.72,43697.0,76.27,76.38,75.63,75.72,43697.0
2024-10-04 10:30:00,75.72,75.99,75.6,75.77,51838.0,75.72,75.99,75.6,75.77,51838.0
2024-10-04 11:00:00,75.77,76.19,75.77,76.05,37372.0,75.77,76.19,75.77,76.05,37372.0
2024-10-04 11:30:00,76.01,76.43,76.0,76.37,86773.0,76.01,76.43,76.0,76.37,86773.0
2024-10-04 12:00:00,76.34,76.53,76.29,76.5,27228.0,76.34,76.53,76.29,76.5,27228.0
2024-10-04 12:30:00,76.5,76.77,76.47,76.64,56089.0,76.5,76.77,76.47,76.64,56089.0
2024-10-04 13:00:00,76.59,76.89,76.59,76.81,23957.0,76.59,76.89,76.59,76.81,23957.0
2024-10-04 13:30:00,76.78,76.8,76.53,76.54,36220.0,76.78,76.8,76.53,76.54,36220.0
2024-10-04 14:00:00,76.54,76.73,76.44,76.7,28160.0,76.54,76.73,76.44,76.7,28160.0
2024-10-04 14:30:00,76.74,76.95,76.58,76.95,77623.0,76.74,76.95,76.58,76.95,77623.0
2024-10-04 15:00:00,76.89,77.05,76.76,77.0,54188.0,76.89,77.05,76.76,77.0,54188.0
2024-10-04 15:30:00,77.01,77.17,76.93,77.15,149701.0,77.01,77.17,76.93,77.15,149701.0
2024-10-07 09:30:00,76.91,77.0,76.64,76.79,18420.0,76.91,77.0,76.64,76.79,18420.0
2024-10-07 10:00:00,76.79,76.91,76.39,76.39,25780.0,76.79,76.91,76.39,76.39,25780.0
2024-10-07 10:30:00,76.41,76.41,75.79,75.84,11515.0,76.41,76.41,75.79,75.84,11515.0
2024-10-07 11:00:00,75.78,75.9,75.52,75.52,9103.0,75.78,75.9,75.52,75.52,9103.0
2024-10-07 11:30:00,75.59,75.6,75.18,75.18,8889.0,75.59,75.6,75.18,75.18,8889.0
2024-10-07 12:00:00,75.26,75.4,75.18,75.35,16193.0,75.26,75.4,75.18,75.35,16193.0
2024-10-07 12:30:00,75.32,75.32,75.0,75.16,15729.0,75.32,75.32,75.0,75.16,15729.0
2024-10-07 13:00:00,75.13,75.2,75.01,75.07,28549.0,75.13,75.2,75.01,75.07,28549.0
2024-10-07 13:30:00,75.06,75.08,74.91,74.98,31669.0,75.06,75.08,74.91,74.98,31669.0
2024-10-07 14:00:00,75.0,75.16,74.96,75.01,40317.0,75.0,75.16,74.96,75.01,40317.0
2024-10-07 14:30:00,75.0,75.07,74.81,74.94,72148.0,75.0,75.07,74.81,74.94,72148.0
2024-10-07 15:00:00,74.95,75.07,74.84,74.95,27160.0,74.95,75.07,74.84,74.95,27160.0
2024-10-07 15:30:00,74.95,75.0,74.34,74.39,199982.0,74.95,75.0,74.34,74.39,199982.0
2024-10-08 09:30:00,74.93,75.32,74.47,75.17,17127.0,74.93,75.32,74.47,75.17,17127.0
2024-10-08 10:00:00,75.09,75.09,74.56,74.64,17787.0,75.09,75.09,74.56,74.64,17787.0
2024-10-08 10:30:00,74.72,75.1,74.7,75.03,13969.0,74.72,75.1,74.7,75.03,13969.0
2024-10-08 11:00:00,74.97,75.25,74.9,75.05,20214.0,74.97,75.25,74.9,75.05,20214.0
2024-10-08 11:30:00,75.09,75.25,75.0,75.2,19585.0,75.09,75.25,75.0,75.2,19585.0
2024-10-08 12:00:00,75.23,75.3,75.03,75.06,21132.0,75.23,75.3,75.03,75.06,21132.0
2024-10-08 12:30:00,75.06,75.29,75.05,75.21,22125.0,75.06,75.29,75.05,75.21,22125.0
2024-10-08 13:00:00,75.2,75.2,74.99,75.1,18567.0,75.2,75.2,74.99,75.1,18567.0
2024-10-08 13:30:00,75.08,75.11,74.82,74.9,14158.0,75.08,75.11,74.82,74.9,14158.0
2024-10-08 14:00:00,74.85,74.99,74.82,74.89,11254.0,74.85,74.99,74.82,74.89,11254.0
2024-10-08 14:30:00,74.89,74.95,74.83,74.89,16979.0,74.89,74.95,74.83,74.89,16979.0
2024-10-08 15:00:00,74.91,74.97,74.8,74.92,22524.0,74.91,74.97,74.8,74.92,22524.0
2024-10-08 15:30:00,74.91,75.08,74.7,75.06,107175.0,74.91,75.08,74.7,75.06,107175.0
2024-10-09 09:30:00,74.75,75.55,74.69,75.27,16340.0,74.75,75.55,74.69,75.27,16340.0
2024-10-09 10:00:00,75.28,75.39,75.17,75.31,5189.0,75.28,75.39,75.17,75.31,5189.0
2024-10-09 10:30:00,75.33,75.53,75.3,75.52,2689.0,75.33,75.53,75.3,75.52,2689.0
2024-10-09 11:00:00,75.56,75.94,75.51,75.94,8619.0,75.56,75.94,75.51,75.94,8619.0
2024-10-09 11:30:00,75.96,76.23,75.86,76.23,14894.0,75.96,76.23,75.86,76.23,14894.0
2024-10-09 12:00:00,76.24,76.38,76.15,76.26,16468.0,76.24,76.38,76.15,76.26,16468.0
2024-10-09 12:30:00,76.19,76.26,76.1,76.15,10101.0,76.19,76.26,76.1,76.15,10101.0
2024-10-09 13:00:00,76.13,76.22,76.05,76.19,5662.0,76.13,76.22,76.05,76.19,5662.0
2024-10-09 13:30:00,76.16,76.36,76.13,76.28,10922.0,76.16,76.36,76.13,76.28,10922.0
2024-10-09 14:00:00,76.28,76.37,76.11,76.37,24495.0,76.28,76.37,76.11,76.37,24495.0
2024-10-09 14:30:00,76.37,76.42,76.25,76.42,8824.0,76.37,76.42,76.25,76.42,8824.0
2024-10-09 15:00:00,76.43,76.6,76.4,76.56,21633.0,76.43,76.6,76.4,76.56,21633.0
2024-10-09 15:30:00,76.57,76.83,76.46,76.82,133486.0,76.57,76.83,76.46,76.82,133486.0
2024-10-10 09:30:00,76.73,77.0,76.01,77.0,17459.0,76.73,77.0,76.01,77.0,17459.0
2024-10-10 10:00:00,77.07,77.35,76.89,77.2,5832.0,77.07,77.35,76.89,77.2,5832.0
2024-10-10 10:30:00,77.11,77.17,76.99,77.09,6700.0,77.11,77.17,76.99,77.09,6700.0
2024-10-10 11:00:00,77.18,77.63,77.02,77.53,12595.0,77.18,77.63,77.02,77.53,12595.0
2024-10-10 11:30:00,77.5,77.65,77.41,77.58,41995.0,77.5,77.65,77.41,77.58,41995.0
2024-10-10 12:00:00,77.66,77.86,77.53,77.57,24699.0,77.66,77.86,77.53,77.57,24699.0
2024-10-10 12:30:00,77.59,77.59,77.37,77.59,20391.0,77.59,77.59,77.37,77.59,20391.0
2024-10-10 13:00:00,77.62,77.82,77.48,77.73,25213.0,77.62,77.82,77.48,77.73,25213.0
2024-10-10 13:30:00,77.73,77.76,77.54,77.7,30535.0,77.73,77.76,77.54,77.7,30535.0
2024-10-10 14:00:00,77.7,77.71,76.94,77.1,30709.0,77.7,77.71,76.94,77.1,30709.0
2024-10-10 14:30:00,77.13,77.34,77.12,77.19,15763.0,77.13,77.34,77.12,77.19,15763.0
2024-10-10 15:00:00,77.21,77.32,77.02,77.1,22097.0,77.21,77.32,77.02,77.1,22097.0
2024-10-10 15:30:00,77.11,77.49,77.07,77.2,118220.0,77.11,77.49,77.07,77.2,118220.0
2024-10-11 09:30:00,77.22,78.06,77.22,78.04,15042.0,77.22,78.06,77.22,78.04,15042.0
2024-10-11 10:00:00,77.99,78.5,77.87,78.5,18367.0,77.99,78.5,77.87,78.5,18367.0
2024-10-11 10:30:00,78.42,78.79,78.36,78.57,29255.0,78.42,78.79,78.36,78.57,29255.0
2024-10-11 11:00:00,78.58,78.85,78.46,78.81,32336.0,78.58,78.85,78.46,78.81,32336.0
2024-10-11 11:30:00,78.76,79.25,78.73,79.16,68343.0,78.76,79.25,78.73,79.16,68343.0
2024-10-11 12:00:00,79.16,79.32,79.1,79.2,46685.0,79.16,79.32,79.1,79.2,46685.0
2024-10-11 12:30:00,79.2,79.26,79.05,79.1,31924.0,79.2,79.26,79.05,79.1,31924.0
2024-10-11 13:00:00,79.13,79.25,79.11,79.12,16281.0,79.13,79.25,79.11,79.12,16281.0
2024-10-11 13:30:00,79.16,79.19,78.87,78.92,29160.0,79.16,79.19,78.87,78.92,29160.0
2024-10-11 14:00:00,78.92,78.92,78.6,78.89,19212.0,78.92,78.92,78.6,78.89,19212.0
2024-10-11 14:30:00,78.88,79.06,78.88,79.05,40197.0,78.88,79.06,78.88,79.05,40197.0
2024-10-11 15:00:00,79.12,79.25,78.98,78.99,45487.0,79.12,79.25,78.98,78.99,45487.0
2024-10-11 15:30:00,79.0,79.15,78.58,78.86,219499.0,79.0,79.15,78.58,78.86,219499.0
2024-10-14 09:30:00,78.78,79.31,78.78,78.98,10867.0,78.78,79.31,78.78,78.98,10867.0
2024-10-14 10:00:00,79.03,79.24,78.91,79.05,11742.0,79.03,79.24,78.91,79.05,11742.0
2024-10-14 10:30:00,79.0,79.03,78.8,78.92,17157.0,79.0,79.03,78.8,78.92,17157.0
2024-10-14 11:00:00,78.96,79.31,78.93,79.31,17270.0,78.96,79.31,78.93,79.31,17270.0
2024-10-14 11:30:00,79.3,79.38,79.28,79.3,10085.0,79.3,79.38,79.28,79.3,10085.0
2024-10-14 12:00:00,79.3,79.48,79.25,79.29,13355.0,79.3,79.48,79.25,79.29,13355.0
2024-10-14 12:30:00,79.3,79.39,79.19,79.22,9742.0,79.3,79.39,79.19,79.22,9742.0
2024-10-14 13:00:00,79.22,79.23,79.02,79.05,6753.0,79.22,79.23,79.02,79.05,6753.0
2024-10-14 13:30:00,79.03,79.1,78.95,79.08,7296.0,79.03,79.1,78.95,79.08,7296.0
2024-10-14 14:00:00,79.06,79.21,79.0,79.0,7412.0,79.06,79.21,79.0,79.0,7412.0
2024-10-14 14:30:00,79.05,79.1,78.86,78.89,11159.0,79.05,79.1,78.86,78.89,11159.0
2024-10-14 15:00:00,78.87,79.04,78.75,79.0,26161.0,78.87,79.04,78.75,79.0,26161.0
2024-10-14 15:30:00,79.01,79.2,78.97,79.2,56049.0,79.01,79.2,78.97,79.2,56049.0
2024-10-15 09:30:00,79.45,79.69,79.23,79.51,15151.0,79.45,79.69,79.23,79.51,15151.0
2024-10-15 10:00:00,79.51,79.69,79.27,79.56,21328.0,79.51,79.69,79.27,79.56,21328.0
2024-10-15 10:30:00,79.61,79.91,79.6,79.8,30566.0,79.61,79.91,79.6,79.8,30566.0
2024-10-15 11:00:00,79.85,79.87,79.72,79.76,18112.0,79.85,79.87,79.72,79.76,18112.0
2024-10-15 11:30:00,79.73,80.05,79.72,79.94,29593.0,79.73,80.05,79.72,79.94,29593.0
2024-10-15 12:00:00,79.95,80.2,79.93,80.16,60133.0,79.95,80.2,79.93,80.16,60133.0
2024-10-15 12:30:00,80.15,80.33,80.12,80.22,23108.0,80.15,80.33,80.12,80.22,23108.0
2024-10-15 13:00:00,80.24,80.3,80.05,80.18,85929.0,80.24,80.3,80.05,80.18,85929.0
2024-10-15 13:30:00,80.18,80.25,79.88,79.92,36721.0,80.18,80.25,79.88,79.92,36721.0
2024-10-15 14:00:00,79.92,80.01,79.88,79.96,53281.0,79.92,80.01,79.88,79.96,53281.0
2024-10-15 14:30:00,79.95,79.96,79.86,79.89,53786.0,79.95,79.96,79.86,79.89,53786.0
2024-10-15 15:00:00,79.9,79.97,79.61,79.86,70484.0,79.9,79.97,79.61,79.86,70484.0
2024-10-15 15:30:00,79.86,79.98,79.68,79.88,113732.0,79.86,79.98,79.68,79.88,113732.0
2024-10-16 09:30:00,79.95,80.27,79.57,80.11,11775.0,79.95,80.27,79.57,80.11,11775.0
2024-10-16 10:00:00,80.04,80.17,79.89,80.0,33217.0,80.04,80.17,79.89,80.0,33217.0
2024-10-16 10:30:00,80.02,80.11,79.84,79.98,6485.0,80.02,80.11,79.84,79.98,6485.0
2024-10-16 11:00:00,79.92,80.01,79.76,79.76,16041.0,79.92,80.01,79.76,79.76,16041.0
2024-10-16 11:30:00,79.74,80.0,79.74,79.78,24062.0,79.74,80.0,79.74,79.78,24062.0
2024-10-16 12:00:00,79.76,79.77,79.54,79.69,45775.0,79.76,79.77,79.54,79.69,45775.0
2024-10-16 12:30:00,79.69,79.85,79.63,79.79,18137.0,79.69,79.85,79.63,79.79,18137.0
2024-10-16 13:00:00,79.78,79.81,79.64,79.64,8301.0,79.78,79.81,79.64,79.64,8301.0
2024-10-16 13:30:00,79.63,79.66,79.52,79.56,19959.0,79.63,79.66,79.52,79.56,19959.0
2024-10-16 14:00:00,79.55,79.84,79.4,79.73,28311.0,79.55,79.84,79.4,79.73,28311.0
2024-10-16 14:30:00,79.73,79.73,79.32,79.36,16643.0,79.73,79.73,79.32,79.36,16643.0
2024-10-16 15:00:00,79.42,79.59,79.3,79.56,94142.0,79.42,79.59,79.3,79.56,94142.0
2024-10-16 15:30:00,79.53,79.75,79.42,79.63,133520.0,79.53,79.75,79.42,79.63,133520.0
2024-10-17 09:30:00,79.3,79.88,79.19,79.43,76371.0,79.3,79.88,79.19,79.43,76371.0
2024-10-17 10:00:00,79.48,79.49,79.12,79.31,71546.0,79.48,79.49,79.12,79.31,71546.0
2024-10-17 10:30:00,79.25,79.29,78.96,78.97,38706.0,79.25,79.29,78.96,78.97,38706.0
2024-10-17 11:00:00,78.97,79.21,78.84,79.05,20876.0,78.97,79.21,78.84,79.05,20876.0
2024-10-17 11:30:00,79.07,79.43,79.07,79.41,27276.0,79.07,79.43,79.07,79.41,27276.0
2024-10-17 12:00:00,79.41,79.59,79.38,79.55,20118.0,79.41,79.59,79.38,79.55,20118.0
2024-10-17 12:30:00,79.51,79.57,79.38,79.56,21579.0,79.51,79.57,79.38,79.56,21579.0
2024-10-17 13:00:00,79.55,79.68,79.53,79.66,15555.0,79.55,79.68,79.53,79.66,15555.0
2024-10-17 13:30:00,79.68,79.93,79.65,79.87,19107.0,79.68,79.93,79.65,79.87,19107.0
2024-10-17 14:00:00,79.85,79.88,79.6,79.69,43488.0,79.85,79.88,79.6,79.69,43488.0
2024-10-17 14:30:00,79.7,79.81,79.5,79.53,31309.0,79.7,79.81,79.5,79.53,31309.0
2024-10-17 15:00:00,79.56,79.73,79.52,79.57,32763.0,79.56,79.73,79.52,79.57,32763.0
2024-10-17 15:30:00,79.54,79.94,79.44,79.71,112880.0,79.54,79.94,79.44,79.71,112880.0
2024-10-18 09:30:00,80.09,80.61,79.9,79.97,11030.0,80.09,80.61,79.9,79.97,11030.0
2024-10-18 10:00:00,80.0,80.1,79.86,80.01,15332.0,80.0,80.1,79.86,80.01,15332.0
2024-10-18 10:30:00,79.96,80.0,79.66,79.93,19526.0,79.96,80.0,79.66,79.93,19526.0
2024-10-18 11:00:00,79.98,80.11,79.87,80.08,24776.0,79.98,80.11,79.87,80.08,24776.0
2024-10-18 11:30:00,80.13,80.48,80.11,80.45,29106.0,80.13,80.48,80.11,80.45,29106.0
2024-10-18 12:00:00,80.51,80.58,80.21,80.23,18720.0,80.51,80.58,80.21,80.23,18720.0
2024-10-18 12:30:00,80.3,80.4,80.25,80.25,15177.0,80.3,80.4,80.25,80.25,15177.0
2024-10-18 13:00:00,80.27,80.36,80.12,80.12,22343.0,80.27,80.36,80.12,80.12,22343.0
2024-10-18 13:30:00,80.11,80.27,80.07,80.07,25773.0,80.11,80.27,80.07,80.07,25773.0
2024-10-18 14:00:00,80.05,80.18,79.95,80.13,14680.0,80.05,80.18,79.95,80.13,14680.0
2024-10-18 14:30:00,80.15,80.22,80.03,80.11,18702.0,80.15,80.22,80.03,80.11,18702.0
2024-10-18 15:00:00,80.09,80.24,79.84,79.94,33418.0,80.09,80.24,79.84,79.94,33418.0
2024-10-18 15:30:00,79.9,80.29,79.85,80.29,100690.0,79.9,80.29,79.85,80.29,100690.0
2024-10-21 09:30:00,79.96,80.25,79.86,79.88,9567.0,79.96,80.25,79.86,79.88,9567.0
2024-10-21 10:00:00,79.86,79.95,79.59,79.73,10678.0,79.86,79.95,79.59,79.73,10678.0
2024-10-21 10:30:00,79.73,79.85,79.54,79.67,16662.0,79.73,79.85,79.54,79.67,16662.0
2024-10-21 11:00:00,79.62,79.67,79.2,79.42,40625.0,79.62,79.67,79.2,79.42,40625.0
2024-10-21 11:30:00,79.42,79.59,79.41,79.5,6797.0,79.42,79.59,79.41,79.5,6797.0
2024-10-21 12:00:00,79.44,79.49,79.17,79.4,11315.0,79.44,79.49,79.17,79.4,11315.0
2024-10-21 12:30:00,79.43,79.47,79.37,79.38,1825.0,79.43,79.47,79.37,79.38,1825.0
2024-10-21 13:00:00,79.36,79.43,79.24,79.39,4078.0,79.36,79.43,79.24,79.39,4078.0
2024-10-21 13:30:00,79.39,79.6,79.35,79.47,7844.0,79.39,79.6,79.35,79.47,7844.0
2024-10-21 14:00:00,79.44,79.67,79.41,79.56,26284.0,79.44,79.67,79.41,79.56,26284.0
2024-10-21 14:30:00,79.56,79.58,79.36,79.43,17954.0,79.56,79.58,79.36,79.43,17954.0
2024-10-21 15:00:00,79.42,79.58,79.42,79.54,20439.0,79.42,79.58,79.42,79.54,20439.0
2024-10-21 15:30:00,79.52,79.52,79.19,79.24,77856.0,79.52,79.52,79.19,79.24,77856.0
2024-10-22 09:30:00,78.84,79.17,78.56,79.15,9319.0,78.84,79.17,78.56,79.15,9319.0
2024-10-22 10:00:00,79.04,79.56,78.94,79.38,13869.0,79.04,79.56,78.94,79.38,13869.0
2024-10-22 10:30:00,79.38,79.78,79.29,79.74,12506.0,79.38,79.78,79.29,79.74,12506.0
2024-10-22 11:00:00,79.74,80.05,79.74,79.98,13613.0,79.74,80.05,79.74,79.98,13613.0
2024-10-22 11:30:00,80.0,80.0,79.69,79.7,8387.0,80.0,80.0,79.69,79.7,8387.0
2024-10-22 12:00:00,79.75,79.95,79.62,79.92,32132.0,79.75,79.95,79.62,79.92,32132.0
2024-10-22 12:30:00,79.94,80.17,79.89,80.14,35169.0,79.94,80.17,79.89,80.14,35169.0
2024-10-22 13:00:00,80.14,80.16,79.93,79.96,22164.0,80.14,80.16,79.93,79.96,22164.0
2024-10-22 13:30:00,79.99,80.0,79.87,79.96,11916.0,79.99,80.0,79.87,79.96,11916.0
2024-10-22 14:00:00,80.0,80.12,79.95,80.09,16698.0,80.0,80.12,79.95,80.09,16698.0
2024-10-22 14:30:00,80.09,80.53,80.09,80.42,39742.0,80.09,80.53,80.09,80.42,39742.0
2024-10-22 15:00:00,80.43,80.45,80.23,80.25,27470.0,80.43,80.45,80.23,80.25,27470.0
2024-10-22 15:30:00,80.27,80.4,80.12,80.12,78175.0,80.27,80.4,80.12,80.12,78175.0
2024-10-23 09:30:00,80.01,80.48,79.44,79.67,19661.0,80.01,80.48,79.44,79.67,19661.0
2024-10-23 10:00:00,79.81,79.92,79.66,79.78,17748.0,79.81,79.92,79.66,79.78,17748.0
2024-10-23 10:30:00,79.88,80.07,79.87,79.9,17468.0,79.88,80.07,79.87,79.9,17468.0
2024-10-23 11:00:00,79.97,80.1,79.74,79.98,23668.0,79.97,80.1,79.74,79.98,23668.0
2024-10-23 11:30:00,79.92,80.06,79.83,80.06,11646.0,79.92,80.06,79.83,80.06,11646.0
2024-10-23 12:00:00,80.06,80.26,79.94,79.96,23473.0,80.06,80.26,79.94,79.96,23473.0
2024-10-23 12:30:00,79.88,80.02,79.8,79.88,18100.0,79.88,80.02,79.8,79.88,18100.0
2024-10-23 13:00:00,79.82,79.82,79.57,79.8,20015.0,79.82,79.82,79.57,79.8,20015.0
2024-10-23 13:30:00,79.73,79.85,79.66,79.74,34607.0,79.73,79.85,79.66,79.74,34607.0
2024-10-23 14:00:00,79.73,79.75,79.41,79.52,17189.0,79.73,79.75,79.41,79.52,17189.0
2024-10-23 14:30:00,79.53,79.63,79.18,79.19,19424.0,79.53,79.63,79.18,79.19,19424.0
2024-10-23 15:00:00,79.22,79.37,79.16,79.33,38978.0,79.22,79.37,79.16,79.33,38978.0
2024-10-23 15:30:00,79.36,79.53,79.18,79.23,108045.0,79.36,79.53,79.18,79.23,108045.0
2024-10-24 09:30:00,79.07,79.08,78.24,78.59,21822.0,79.07,79.08,78.24,78.59,21822.0
2024-10-24 10:00:00,78.65,78.74,78.16,78.3,157838.0,78.65,78.74,78.16,78.3,157838.0
2024-10-24 10:30:00,78.26,78.44,78.05,78.14,63621.0,78.26,78.44,78.05,78.14,63621.0
2024-10-24 11:00:00,78.11,78.33,78.0,78.15,130340.0,78.11,78.33,78.0,78.15,130340.0
2024-10-24 11:30:00,78.07,79.03,78.0,79.02,61139.0,78.07,79.03,78.0,79.02,61139.0
2024-10-24 12:00:00,79.02,79.11,78.99,78.99,5629.0,79.02,79.11,78.99,78.99,5629.0
2024-10-24 12:30:00,79.04,79.65,79.01,79.57,20255.0,79.04,79.65,79.01,79.57,20255.0
2024-10-24 13:00:00,79.49,79.74,79.48,79.74,11084.0,79.49,79.74,79.48,79.74,11084.0
2024-10-24 13:30:00,79.63,79.99,79.63,79.72,10462.0,79.63,79.99,79.63,79.72,10462.0
2024-10-24 14:00:00,79.75,79.81,79.67,79.67,7673.0,79.75,79.81,79.67,79.67,7673.0
2024-10-24 14:30:00,79.69,79.83,79.67,79.8,15427.0,79.69,79.83,79.67,79.8,15427.0
2024-10-24 15:00:00,79.77,79.94,79.75,79.78,14657.0,79.77,79.94,79.75,79.78,14657.0
2024-10-24 15:30:00,79.75,79.91,79.28,79.46,95705.0,79.75,79.91,79.28,79.46,95705.0
2024-10-25 09:30:00,79.98,80.5,79.7,80.45,7842.0,79.98,80.5,79.7,80.45,7842.0
2024-10-25 10:00:00,80.45,80.5,80.04,80.45,11105.0,80.45,80.5,80.04,80.45,11105.0
2024-10-25 10:30:00,80.46,80.52,79.91,79.95,9036.0,80.46,80.52,79.91,79.95,9036.0
2024-10-25 11:00:00,79.88,79.9,79.58,79.61,8507.0,79.88,79.9,79.58,79.61,8507.0
2024-10-25 11:30:00,79.59,79.64,79.26,79.38,15631.0,79.59,79.64,79.26,79.38,15631.0
2024-10-25 12:00:00,79.41,79.51,79.39,79.49,13864.0,79.41,79.51,79.39,79.49,13864.0
2024-10-25 12:30:00,79.53,79.58,79.37,79.51,9791.0,79.53,79.58,79.37,79.51,9791.0
2024-10-25 13:00:00,79.52,79.53,79.25,79.33,5026.0,79.52,79.53,79.25,79.33,5026.0
2024-10-25 13:30:00,79.34,79.34,79.14,79.24,13976.0,79.34,79.34,79.14,79.24,13976.0
2024-10-25 14:00:00,79.34,79.56,79.19,79.54,5467.0,79.34,79.56,79.19,79.54,5467.0
2024-10-25 14:30:00,79.54,79.71,79.46,79.58,20451.0,79.54,79.71,79.46,79.58,20451.0
2024-10-25 15:00:00,79.57,79.66,79.44,79.49,11568.0,79.57,79.66,79.44,79.49,11568.0
2024-10-25 15:30:00,79.49,79.53,79.12,79.15,63427.0,79.49,79.53,79.12,79.15,63427.0
2024-10-28 09:30:00,79.74,80.29,79.35,80.19,16125.0,79.74,80.29,79.35,80.19,16125.0
2024-10-28 10:00:00,80.11,80.6,80.1,80.58,11174.0,80.11,80.6,80.1,80.58,11174.0
2024-10-28 10:30:00,80.51,80.71,80.5,80.67,7230.0,80.51,80.71,80.5,80.67,7230.0
2024-10-28 11:00:00,80.6,80.7,80.41,80.64,10027.0,80.6,80.7,80.41,80.64,10027.0
2024-10-28 11:30:00,80.58,80.8,80.56,80.63,39811.0,80.58,80.8,80.56,80.63,39811.0
2024-10-28 12:00:00,80.6,80.76,80.36,80.42,14620.0,80.6,80.76,80.36,80.42,14620.0
2024-10-28 12:30:00,80.42,80.51,80.36,80.39,20426.0,80.42,80.51,80.36,80.39,20426.0
2024-10-28 13:00:00,80.41,80.48,80.38,80.45,17066.0,80.41,80.48,80.38,80.45,17066.0
2024-10-28 13:30:00,80.45,80.48,80.22,80.4,13780.0,80.45,80.48,80.22,80.4,13780.0
2024-10-28 14:00:00,80.39,80.61,80.34,80.61,26242.0,80.39,80.61,80.34,80.61,26242.0
2024-10-28 14:30:00,80.61,80.64,80.45,80.47,33104.0,80.61,80.64,80.45,80.47,33104.0
2024-10-28 15:00:00,80.42,80.5,80.31,80.34,19509.0,80.42,80.5,80.31,80.34,19509.0
2024-10-28 15:30:00,80.34,80.43,80.03,80.05,79169.0,80.34,80.43,80.03,80.05,79169.0
2024-10-29 09:30:00,80.08,81.22,79.91,80.86,91434.0,80.08,81.22,79.91,80.86,91434.0
2024-10-29 10:00:00,81.18,81.18,80.74,81.05,16634.0,81.18,81.18,80.74,81.05,16634.0
2024-10-29 10:30:00,80.97,81.29,80.87,81.13,19907.0,80.97,81.29,80.87,81.13,19907.0
2024-10-29 11:00:00,81.07,81.47,81.03,81.27,46129.0,81.07,81.47,81.03,81.27,46129.0
2024-10-29 11:30:00,81.39,81.46,81.09,81.17,75882.0,81.39,81.46,81.09,81.17,75882.0
2024-10-29 12:00:00,81.22,81.3,80.93,81.08,33657.0,81.22,81.3,80.93,81.08,33657.0
2024-10-29 12:30:00,81.03,81.26,80.93,81.12,16735.0,81.03,81.26,80.93,81.12,16735.0
2024-10-29 13:00:00,81.03,81.32,80.98,81.1,30124.0,81.03,81.32,80.98,81.1,30124.0
2024-10-29 13:30:00,81.05,81.05,80.74,80.89,9525.0,81.05,81.05,80.74,80.89,9525.0
2024-10-29 14:00:00,80.91,81.05,80.88,80.96,17275.0,80.91,81.05,80.88,80.96,17275.0
2024-10-29 14:30:00,81.01,81.17,80.95,81.03,27676.0,81.01,81.17,80.95,81.03,27676.0
2024-10-29 15:00:00,81.03,81.07,80.7,80.79,25473.0,81.03,81.07,80.7,80.79,25473.0
2024-10-29 15:30:00,80.74,80.98,80.71,80.95,70867.0,80.74,80.98,80.71,80.95,70867.0
2024-10-30 09:30:00,80.84,81.48,80.59,81.47,18533.0,80.84,81.48,80.59,81.47,18533.0
2024-10-30 10:00:00,81.33,81.81,81.12,81.72,20751.0,81.33,81.81,81.12,81.72,20751.0
2024-10-30 10:30:00,81.75,81.88,81.5,81.7,36073.0,81.75,81.88,81.5,81.7,36073.0
2024-10-30 11:00:00,81.62,81.63,81.06,81.59,122369.0,81.62,81.63,81.06,81.59,122369.0
2024-10-30 11:30:00,81.52,81.67,81.31,81.35,56952.0,81.52,81.67,81.31,81.35,56952.0
2024-10-30 12:00:00,81.35,81.75,81.34,81.65,145037.0,81.35,81.75,81.34,81.65,145037.0
2024-10-30 12:30:00,81.65,81.66,81.42,81.43,13115.0,81.65,81.66,81.42,81.43,13115.0
2024-10-30 13:00:00,81.42,81.43,80.94,80.96,13020.0,81.42,81.43,80.94,80.96,13020.0
2024-10-30 13:30:00,80.91,81.02,80.78,80.91,15577.0,80.91,81.02,80.78,80.91,15577.0
2024-10-30 14:00:00,80.92,81.21,80.89,81.21,14533.0,80.92,81.21,80.89,81.21,14533.0
2024-10-30 14:30:00,81.17,81.18,80.88,80.94,17368.0,81.17,81.18,80.88,80.94,17368.0
2024-10-30 15:00:00,80.9,80.97,80.7,80.83,26037.0,80.9,80.97,80.7,80.83,26037.0
2024-10-30 15:30:00,80.84,80.87,80.45,80.59,111275.0,80.84,80.87,80.45,80.59,111275.0
2024-10-31 09:30:00,80.51,81.51,80.38,81.34,22191.0,80.51,81.51,80.38,81.34,22191.0
2024-10-31 10:00:00,81.28,81.56,81.05,81.27,38087.0,81.28,81.56,81.05,81.27,38087.0
2024-10-31 10:30:00,81.34,81.37,80.89,81.04,40061.0,81.34,81.37,80.89,81.04,40061.0
2024-10-31 11:00:00,81.04,81.09,80.62,80.87,17060.0,81.04,81.09,80.62,80.87,17060.0
2024-10-31 11:30:00,80.79,80.98,80.7,80.84,105454.0,80.79,80.98,80.7,80.84,105454.0
2024-10-31 12:00:00,80.84,81.09,80.74,80.76,21811.0,80.84,81.09,80.74,80.76,21811.0
2024-10-31 12:30:00,80.71,80.72,80.41,80.5,49487.0,80.71,80.72,80.41,80.5,49487.0
2024-10-31 13:00:00,80.46,80.83,80.25,80.76,22902.0,80.46,80.83,80.25,80.76,22902.0
2024-10-31 13:30:00,80.8,81.19,80.59,80.74,40872.0,80.8,81.19,80.59,80.74,40872.0
2024-10-31 14:00:00,80.75,80.79,80.47,80.57,18057.0,80.75,80.79,80.47,80.57,18057.0
2024-10-31 14:30:00,80.57,80.59,80.25,80.33,24737.0,80.57,80.59,80.25,80.33,24737.0
2024-10-31 15:00:00,80.32,80.4,80.28,80.31,23397.0,80.32,80.4,80.28,80.31,23397.0
2024-10-31 15:30:00,80.33,80.54,79.81,79.81,136531.0,80.33,80.54,79.81,79.81,136531.0
2024-11-01 09:30:00,80.26,80.66,79.95,80.66,8533.0,80.26,80.66,79.95,80.66,8533.0
2024-11-01 10:00:00,80.51,81.29,80.49,81.28,20273.0,80.51,81.29,80.49,81.28,20273.0
2024-11-01 10:30:00,81.45,81.55,81.07,81.26,9807.0,81.45,81.55,81.07,81.26,9807.0
2024-11-01 11:00:00,81.28,81.42,81.08,81.31,14125.0,81.28,81.42,81.08,81.31,14125.0
2024-11-01 11:30:00,81.32,81.44,81.16,81.28,12221.0,81.32,81.44,81.16,81.28,12221.0
2024-11-01 12:00:00,81.26,81.33,80.99,81.02,10313.0,81.26,81.33,80.99,81.02,10313.0
2024-11-01 12:30:00,81.08,81.08,80.84,80.85,7056.0,81.08,81.08,80.84,80.85,7056.0
2024-11-01 13:00:00,80.88,80.88,80.53,80.59,9748.0,80.88,80.88,80.53,80.59,9748.0
2024-11-01 13:30:00,80.64,80.69,80.33,80.38,13138.0,80.64,80.69,80.33,80.38,13138.0
2024-11-01 14:00:00,80.36,80.53,80.31,80.31,15122.0,80.36,80.53,80.31,80.31,15122.0
2024-11-01 14:30:00,80.31,80.41,80.24,80.28,30789.0,80.31,80.41,80.24,80.28,30789.0
2024-11-01 15:00:00,80.28,80.96,80.27,80.51,41529.0,80.28,80.96,80.27,80.51,41529.0
2024-11-01 15:30:00,80.51,80.84,80.45,80.7,211331.0,80.51,80.84,80.45,80.7,211331.0
2024-11-04 09:30:00,80.61,80.91,79.72,80.63,20157.0,80.61,80.91,79.72,80.63,20157.0
2024-11-04 10:00:00,80.64,80.78,80.18,80.42,27114.0,80.64,80.78,80.18,80.42,27114.0
2024-11-04 10:30:00,80.44,80.7,80.07,80.58,36932.0,80.44,80.7,80.07,80.58,36932.0
2024-11-04 11:00:00,80.59,80.6,80.25,80.38,19885.0,80.59,80.6,80.25,80.38,19885.0
2024-11-04 11:30:00,80.38,80.41,79.86,79.88,22529.0,80.38,80.41,79.86,79.88,22529.0
2024-11-04 12:00:00,79.87,80.53,79.87,80.52,26832.0,79.87,80.53,79.87,80.52,26832.0
2024-11-04 12:30:00,80.48,80.55,80.38,80.41,15694.0,80.48,80.55,80.38,80.41,15694.0
2024-11-04 13:00:00,80.45,80.59,80.35,80.55,15694.0,80.45,80.59,80.35,80.55,15694.0
2024-11-04 13:30:00,80.57,80.72,80.52,80.55,12265.0,80.57,80.72,80.52,80.55,12265.0
2024-11-04 14:00:00,80.52,80.58,80.22,80.27,21674.0,80.52,80.58,80.22,80.27,21674.0
2024-11-04 14:30:00,80.24,80.33,80.22,80.29,17606.0,80.24,80.33,80.22,80.29,17606.0
2024-11-04 15:00:00,80.29,80.39,79.9,79.93,41128.0,80.29,80.39,79.9,79.93,41128.0
2024-11-04 15:30:00,79.9,80.14,79.9,79.95,142885.0,79.9,80.14,79.9,79.95,142885.0
2024-11-05 09:30:00,79.87,81.32,79.87,81.32,74065.0,79.87,81.32,79.87,81.32,74065.0
2024-11-05 10:00:00,81.04,81.08,80.63,80.65,30213.0,81.04,81.08,80.63,80.65,30213.0
2024-11-05 10:30:00,80.74,80.99,80.61,80.99,10678.0,80.74,80.99,80.61,80.99,10678.0
2024-11-05 11:00:00,80.92,81.39,80.9,81.04,14358.0,80.92,81.39,80.9,81.04,14358.0
2024-11-05 11:30:00,81.04,81.71,81.03,81.59,30705.0,81.04,81.71,81.03,81.59,30705.0
2024-11-05 12:00:00,81.59,81.6,81.18,81.3,27137.0,81.59,81.6,81.18,81.3,27137.0
2024-11-05 12:30:00,81.27,81.29,81.17,81.19,28040.0,81.27,81.29,81.17,81.19,28040.0
2024-11-05 13:00:00,81.2,81.38,81.15,81.22,19455.0,81.2,81.38,81.15,81.22,19455.0
2024-11-05 13:30:00,81.19,81.3,81.17,81.17,13670.0,81.19,81.3,81.17,81.17,13670.0
2024-11-05 14:00:00,81.13,81.13,80.68,81.0,60243.0,81.13,81.13,80.68,81.0,60243.0
2024-11-05 14:30:00,81.0,81.14,80.95,81.06,37411.0,81.0,81.14,80.95,81.06,37411.0
2024-11-05 15:00:00,81.04,81.18,80.98,81.04,31915.0,81.04,81.18,80.98,81.04,31915.0
2024-11-05 15:30:00,81.05,81.56,81.04,81.44,119954.0,81.05,81.56,81.04,81.44,119954.0
2024-11-06 09:30:00,82.77,84.4,82.33,84.0,34414.0,82.77,84.4,82.33,84.0,34414.0
2024-11-06 10:00:00,83.87,84.26,83.03,83.46,55061.0,83.87,84.26,83.03,83.46,55061.0
2024-11-06 10:30:00,83.46,83.93,83.1,83.1,24557.0,83.46,83.93,83.1,83.1,24557.0
2024-11-06 11:00:00,83.29,83.29,82.6,82.81,24272.0,83.29,83.29,82.6,82.81,24272.0
2024-11-06 11:30:00,82.81,82.92,82.54,82.78,20615.0,82.81,82.92,82.54,82.78,20615.0
2024-11-06 12:00:00,82.76,82.97,82.49,82.68,20557.0,82.76,82.97,82.49,82.68,20557.0
2024-11-06 12:30:00,82.63,82.81,82.51,82.59,36130.0,82.63,82.81,82.51,82.59,36130.0
2024-11-06 13:00:00,82.58,83.09,82.57,82.95,79480.0,82.58,83.09,82.57,82.95,79480.0
2024-11-06 13:30:00,82.95,83.1,82.83,82.95,23167.0,82.95,83.1,82.83,82.95,23167.0
2024-11-06 14:00:00,82.95,83.13,82.69,82.95,20517.0,82.95,83.13,82.69,82.95,20517.0
2024-11-06 14:30:00,82.96,83.01,82.56,82.77,63294.0,82.96,83.01,82.56,82.77,63294.0
2024-11-06 15:00:00,82.87,82.93,82.56,82.61,50354.0,82.87,82.93,82.56,82.61,50354.0
2024-11-06 15:30:00,82.64,82.96,82.39,82.75,192037.0,82.64,82.96,82.39,82.75,192037.0
2024-11-07 09:30:00,83.31,85.6,82.86,83.25,60326.0,83.31,85.6,82.86,83.25,60326.0
2024-11-07 10:00:00,83.25,84.93,82.84,84.02,105462.0,83.25,84.93,82.84,84.02,105462.0
2024-11-07 10:30:00,84.02,84.35,82.74,82.74,83356.0,84.02,84.35,82.74,82.74,83356.0
2024-11-07 11:00:00,83.04,83.04,81.83,82.06,26418.0,83.04,83.04,81.83,82.06,26418.0
2024-11-07 11:30:00,82.06,82.98,80.85,80.99,56411.0,82.06,82.98,80.85,80.99,56411.0
2024-11-07 12:00:00,81.2,81.6,80.31,81.21,84078.0,81.2,81.6,80.31,81.21,84078.0
2024-11-07 12:30:00,81.34,81.56,81.1,81.26,78544.0,81.34,81.56,81.1,81.26,78544.0
2024-11-07 13:00:00,81.26,81.26,80.65,80.7,36097.0,81.26,81.26,80.65,80.7,36097.0
2024-11-07 13:30:00,80.78,81.09,80.72,80.82,23923.0,80.78,81.09,80.72,80.82,23923.0
2024-11-07 14:00:00,80.71,81.14,80.3,80.5,31042.0,80.71,81.14,80.3,80.5,31042.0
2024-11-07 14:30:00,80.53,80.61,79.83,80.05,110923.0,80.53,80.61,79.83,80.05,110923.0
2024-11-07 15:00:00,79.99,81.02,79.99,81.02,143168.0,79.99,81.02,79.99,81.02,143168.0
2024-11-07 15:30:00,81.02,81.23,80.38,80.5,153489.0,81.02,81.23,80.38,80.5,153489.0
2024-11-08 09:30:00,81.09,82.95,79.52,80.75,35605.0,81.09,82.95,79.52,80.75,35605.0
2024-11-08 10:00:00,80.76,81.14,80.32,80.48,19964.0,80.76,81.14,80.32,80.48,19964.0
2024-11-08 10:30:00,80.48,80.77,80.02,80.42,20640.0,80.48,80.77,80.02,80.42,20640.0
2024-11-08 11:00:00,80.32,80.72,80.11,80.6,43576.0,80.32,80.72,80.11,80.6,43576.0
2024-11-08 11:30:00,80.6,81.1,80.41,80.86,56314.0,80.6,81.1,80.41,80.86,56314.0
2024-11-08 12:00:00,80.86,80.92,80.62,80.77,11989.0,80.86,80.92,80.62,80.77,11989.0
2024-11-08 12:30:00,80.77,81.23,80.65,81.21,20839.0,80.77,81.23,80.65,81.21,20839.0
2024-11-08 13:00:00,81.15,81.21,80.83,81.02,15955.0,81.15,81.21,80.83,81.02,15955.0
2024-11-08 13:30:00,81.06,81.14,80.61,80.77,22331.0,81.06,81.14,80.61,80.77,22331.0
2024-11-08 14:00:00,80.77,81.06,80.76,81.0,20076.0,80.77,81.06,80.76,81.0,20076.0
2024-11-08 14:30:00,80.98,81.59,80.97,81.52,38466.0,80.98,81.59,80.97,81.52,38466.0
2024-11-08 15:00:00,81.52,81.59,81.07,81.07,26261.0,81.52,81.59,81.07,81.07,26261.0
2024-11-08 15:30:00,81.1,81.48,80.98,81.48,129358.0,81.1,81.48,80.98,81.48,129358.0
2024-11-11 09:30:00,81.69,82.43,81.4,82.01,20656.0,81.69,82.43,81.4,82.01,20656.0
2024-11-11 10:00:00,81.91,82.07,81.5,81.83,32302.0,81.91,82.07,81.5,81.83,32302.0
2024-11-11 10:30:00,81.83,82.33,81.65,81.98,26189.0,81.83,82.33,81.65,81.98,26189.0
2024-11-11 11:00:00,82.04,82.14,81.76,82.05,54053.0,82.04,82.14,81.76,82.05,54053.0
2024-11-11 11:30:00,82.01,82.08,81.84,81.92,35882.0,82.01,82.08,81.84,81.92,35882.0
2024-11-11 12:00:00,81.93,82.33,81.87,82.33,22122.0,81.93,82.33,81.87,82.33,22122.0
2024-11-11 12:30:00,82.3,82.35,81.78,81.92,26762.0,82.3,82.35,81.78,81.92,26762.0
2024-11-11 13:00:00,81.94,81.94,81.52,81.52,14816.0,81.94,81.94,81.52,81.52,14816.0
2024-11-11 13:30:00,81.54,81.83,81.48,81.68,19283.0,81.54,81.83,81.48,81.68,19283.0
2024-11-11 14:00:00,81.69,81.87,81.66,81.78,24414.0,81.69,81.87,81.66,81.78,24414.0
2024-11-11 14:30:00,81.78,81.85,81.53,81.59,19602.0,81.78,81.85,81.53,81.59,19602.0
2024-11-11 15:00:00,81.6,81.67,81.32,81.47,38535.0,81.6,81.67,81.32,81.47,38535.0
2024-11-11 15:30:00,81.47,81.59,81.22,81.34,156520.0,81.47,81.59,81.22,81.34,156520.0
2024-11-12 09:30:00,81.48,81.7,81.15,81.36,8200.0,81.48,81.7,81.15,81.36,8200.0
2024-11-12 10:00:00,81.22,81.58,81.22,81.53,20085.0,81.22,81.58,81.22,81.53,20085.0
2024-11-12 10:30:00,81.34,81.51,80.87,81.06,18163.0,81.34,81.51,80.87,81.06,18163.0
2024-11-12 11:00:00,81.06,81.3,80.87,80.88,21600.0,81.06,81.3,80.87,80.88,21600.0
2024-11-12 11:30:00,80.92,80.92,80.37,80.6,24226.0,80.92,80.92,80.37,80.6,24226.0
2024-11-12 12:00:00,80.53,80.74,80.42,80.66,36349.0,80.53,80.74,80.42,80.66,36349.0
2024-11-12 12:30:00,80.67,80.71,80.52,80.54,21933.0,80.67,80.71,80.52,80.54,21933.0
2024-11-12 13:00:00,80.53,80.81,80.38,80.54,39638.0,80.53,80.81,80.38,80.54,39638.0
2024-11-12 13:30:00,80.54,80.97,80.52,80.97,101783.0,80.54,80.97,80.52,80.97,101783.0
2024-11-12 14:00:00,81.01,81.28,80.97,81.12,18377.0,81.01,81.28,80.97,81.12,18377.0
2024-11-12 14:30:00,81.13,81.16,80.79,80.84,26543.0,81.13,81.16,80.79,80.84,26543.0
2024-11-12 15:00:00,80.87,80.89,80.66,80.77,34335.0,80.87,80.89,80.66,80.77,34335.0
2024-11-12 15:30:00,80.79,81.02,80.78,80.92,138862.0,80.79,81.02,80.78,80.92,138862.0
2024-11-13 09:30:00,80.05,82.66,80.05,82.54,153713.0,80.05,82.66,80.05,82.54,153713.0
2024-11-13 10:00:00,82.5,83.66,82.4,83.14,355209.0,82.5,83.66,82.4,83.14,355209.0
2024-11-13 10:30:00,83.14,83.87,83.14,83.31,238278.0,83.14,83.87,83.14,83.31,238278.0
2024-11-13 11:00:00,83.31,83.95,83.31,83.86,176341.0,83.31,83.95,83.31,83.86,176341.0
2024-11-13 11:30:00,83.86,84.54,83.31,83.43,198460.0,83.86,84.54,83.31,83.43,198460.0
2024-11-13 12:00:00,83.36,83.87,83.14,83.29,109847.0,83.36,83.87,83.14,83.29,109847.0
2024-11-13 12:30:00,83.25,84.22,83.24,84.02,39196.0,83.25,84.22,83.24,84.02,39196.0
2024-11-13 13:00:00,84.02,84.03,83.41,83.47,83197.0,84.02,84.03,83.41,83.47,83197.0
2024-11-13 13:30:00,83.48,84.12,83.44,84.07,27909.0,83.48,84.12,83.44,84.07,27909.0
2024-11-13 14:00:00,84.06,84.62,84.04,84.27,106751.0,84.06,84.62,84.04,84.27,106751.0
2024-11-13 14:30:00,84.27,84.98,83.99,84.89,94152.0,84.27,84.98,83.99,84.89,94152.0
2024-11-13 15:00:00,84.89,85.5,84.7,84.91,156205.0,84.89,85.5,84.7,84.91,156205.0
2024-11-13 15:30:00,84.87,85.65,84.43,85.53,433028.0,84.87,85.65,84.43,85.53,433028.0
2024-11-14 09:30:00,85.74,86.66,84.84,84.91,68683.0,85.74,86.66,84.84,84.91,68683.0
2024-11-14 10:00:00,84.95,85.84,84.75,85.3,53707.0,84.95,85.84,84.75,85.3,53707.0
2024-11-14 10:30:00,85.37,85.99,84.83,84.83,39905.0,85.37,85.99,84.83,84.83,39905.0
2024-11-14 11:00:00,84.86,85.03,83.86,84.17,47203.0,84.86,85.03,83.86,84.17,47203.0
2024-11-14 11:30:00,84.19,84.32,84.03,84.17,16665.0,84.19,84.32,84.03,84.17,16665.0
2024-11-14 12:00:00,84.25,84.26,83.17,83.25,38447.0,84.25,84.26,83.17,83.25,38447.0
2024-11-14 12:30:00,83.2,83.55,83.2,83.53,59418.0,83.2,83.55,83.2,83.53,59418.0
2024-11-14 13:00:00,83.46,83.78,83.19,83.64,28076.0,83.46,83.78,83.19,83.64,28076.0
2024-11-14 13:30:00,83.67,83.91,83.49,83.84,54991.0,83.67,83.91,83.49,83.84,54991.0
2024-11-14 14:00:00,83.84,84.03,83.71,83.9,43860.0,83.84,84.03,83.71,83.9,43860.0
2024-11-14 14:30:00,83.9,84.15,83.9,84.06,49933.0,83.9,84.15,83.9,84.06,49933.0
2024-11-14 15:00:00,84.06,84.41,83.95,84.34,62176.0,84.06,84.41,83.95,84.34,62176.0
2024-11-14 15:30:00,84.34,84.74,83.95,84.49,346363.0,84.34,84.74,83.95,84.49,346363.0
2024-11-15 09:30:00,84.0,84.33,83.5,83.8,161765.0,84.0,84.33,83.5,83.8,161765.0
2024-11-15 10:00:00,83.8,84.35,83.66,83.76,43903.0,83.8,84.35,83.66,83.76,43903.0
2024-11-15 10:30:00,83.76,83.77,83.22,83.61,64144.0,83.76,83.77,83.22,83.61,64144.0
2024-11-15 11:00:00,83.61,83.62,82.91,83.45,41203.0,83.61,83.62,82.91,83.45,41203.0
2024-11-15 11:30:00,83.45,83.95,83.3,83.49,41429.0,83.45,83.95,83.3,83.49,41429.0
2024-11-15 12:00:00,83.42,83.47,82.97,82.99,8548.0,83.42,83.47,82.97,82.99,8548.0
2024-11-15 12:30:00,83.14,83.26,82.73,83.11,43641.0,83.14,83.26,82.73,83.11,43641.0
2024-11-15 13:00:00,83.21,83.27,82.45,82.45,18616.0,83.21,83.27,82.45,82.45,18616.0
2024-11-15 13:30:00,82.53,82.58,81.87,82.0,20294.0,82.53,82.58,81.87,82.0,20294.0
2024-11-15 14:00:00,82.0,82.3,81.98,82.15,20860.0,82.0,82.3,81.98,82.15,20860.0
2024-11-15 14:30:00,82.18,82.32,82.1,82.17,48896.0,82.18,82.32,82.1,82.17,48896.0
2024-11-15 15:00:00,82.19,82.5,81.94,82.38,101444.0,82.19,82.5,81.94,82.38,101444.0
2024-11-15 15:30:00,82.37,82.46,81.54,81.55,251067.0,82.37,82.46,81.54,81.55,251067.0
2024-11-18 09:30:00,81.54,83.15,81.01,81.38,45265.0,81.54,83.15,81.01,81.38,45265.0
2024-11-18 10:00:00,81.46,81.81,80.88,81.28,31329.0,81.46,81.81,80.88,81.28,31329.0
2024-11-18 10:30:00,81.28,81.77,80.94,81.06,70593.0,81.28,81.77,80.94,81.06,70593.0
2024-11-18 11:00:00,81.11,81.17,80.76,80.97,31988.0,81.11,81.17,80.76,80.97,31988.0
2024-11-18 11:30:00,80.97,81.12,80.59,80.67,19219.0,80.97,81.12,80.59,80.67,19219.0
2024-11-18 12:00:00,80.71,81.08,80.53,80.84,32775.0,80.71,81.08,80.53,80.84,32775.0
2024-11-18 12:30:00,80.84,81.3,80.79,81.2,30207.0,80.84,81.3,80.79,81.2,30207.0
2024-11-18 13:00:00,81.22,81.32,81.08,81.17,13291.0,81.22,81.32,81.08,81.17,13291.0
2024-11-18 13:30:00,81.18,81.32,81.06,81.06,19607.0,81.18,81.32,81.06,81.06,19607.0
2024-11-18 14:00:00,81.04,81.27,80.99,81.08,21728.0,81.04,81.27,80.99,81.08,21728.0
2024-11-18 14:30:00,81.05,81.2,80.93,81.12,26034.0,81.05,81.2,80.93,81.12,26034.0
2024-11-18 15:00:00,81.11,81.29,81.02,81.19,37266.0,81.11,81.29,81.02,81.19,37266.0
2024-11-18 15:30:00,81.19,81.25,80.32,80.39,141098.0,81.19,81.25,80.32,80.39,141098.0
2024-11-19 09:30:00,79.96,80.74,79.56,80.01,38099.0,79.96,80.74,79.56,80.01,38099.0
2024-11-19 10:00:00,79.94,80.29,79.86,80.06,33315.0,79.94,80.29,79.86,80.06,33315.0
2024-11-19 10:30:00,80.05,80.28,79.85,79.88,35563.0,80.05,80.28,79.85,79.88,35563.0
2024-11-19 11:00:00,79.88,80.24,79.87,80.24,29433.0,79.88,80.24,79.87,80.24,29433.0
2024-11-19 11:30:00,80.27,80.37,80.07,80.11,47660.0,80.27,80.37,80.07,80.11,47660.0
2024-11-19 12:00:00,80.11,80.25,80.06,80.11,32511.0,80.11,80.25,80.06,80.11,32511.0
2024-11-19 12:30:00,80.11,80.15,79.93,80.06,35393.0,80.11,80.15,79.93,80.06,35393.0
2024-11-19 13:00:00,80.06,80.25,79.99,80.07,45603.0,80.06,80.25,79.99,80.07,45603.0
2024-11-19 13:30:00,80.05,80.26,79.93,80.21,33021.0,80.05,80.26,79.93,80.21,33021.0
2024-11-19 14:00:00,80.21,80.36,80.15,80.19,34152.0,80.21,80.36,80.15,80.19,34152.0
2024-11-19 14:30:00,80.17,80.78,80.17,80.7,109058.0,80.17,80.78,80.17,80.7,109058.0
2024-11-19 15:00:00,80.7,81.1,80.65,80.98,62797.0,80.7,81.1,80.65,80.98,62797.0
2024-11-19 15:30:00,80.98,81.41,80.88,81.18,190940.0,80.98,81.41,80.88,81.18,190940.0
2024-11-20 09:30:00,81.24,82.25,81.06,81.61,22203.0,81.24,82.25,81.06,81.61,22203.0
2024-11-20 10:00:00,81.77,82.45,81.31,82.32,62006.0,81.77,82.45,81.31,82.32,62006.0
2024-11-20 10:30:00,82.48,83.16,82.35,83.07,37073.0,82.48,83.16,82.35,83.07,37073.0
2024-11-20 11:00:00,83.04,83.44,82.84,83.44,56991.0,83.04,83.44,82.84,83.44,56991.0
2024-11-20 11:30:00,83.3,83.42,82.8,83.34,47816.0,83.3,83.42,82.8,83.34,47816.0
2024-11-20 12:00:00,83.34,83.38,82.94,83.12,39687.0,83.34,83.38,82.94,83.12,39687.0
2024-11-20 12:30:00,83.18,83.54,83.04,83.33,19574.0,83.18,83.54,83.04,83.33,19574.0
2024-11-20 13:00:00,83.36,83.53,83.23,83.32,37552.0,83.36,83.53,83.23,83.32,37552.0
2024-11-20 13:30:00,83.33,83.39,82.75,83.02,31254.0,83.33,83.39,82.75,83.02,31254.0
2024-11-20 14:00:00,83.0,83.27,82.63,83.15,42908.0,83.0,83.27,82.63,83.15,42908.0
2024-11-20 14:30:00,83.17,83.37,83.1,83.35,14972.0,83.17,83.37,83.1,83.35,14972.0
2024-11-20 15:00:00,83.36,83.72,83.33,83.65,37912.0,83.36,83.72,83.33,83.65,37912.0
2024-11-20 15:30:00,83.7,84.07,83.62,84.06,175904.0,83.7,84.07,83.62,84.06,175904.0
2024-11-21 09:30:00,84.01,84.18,83.81,84.05,39377.0,84.01,84.18,83.81,84.05,39377.0
2024-11-21 10:00:00,84.05,84.63,83.99,84.27,25448.0,84.05,84.63,83.99,84.27,25448.0
2024-11-21 10:30:00,84.35,85.34,84.15,85.23,37939.0,84.35,85.34,84.15,85.23,37939.0
2024-11-21 11:00:00,85.3,85.54,85.15,85.28,35617.0,85.3,85.54,85.15,85.28,35617.0
2024-11-21 11:30:00,85.4,85.58,85.21,85.58,19974.0,85.4,85.58,85.21,85.58,19974.0
2024-11-21 12:00:00,85.57,85.6,84.89,85.55,22918.0,85.57,85.6,84.89,85.55,22918.0
2024-11-21 12:30:00,85.54,85.79,85.25,85.69,14205.0,85.54,85.79,85.25,85.69,14205.0
2024-11-21 13:00:00,85.69,86.08,85.63,85.96,19474.0,85.69,86.08,85.63,85.96,19474.0
2024-11-21 13:30:00,86.08,86.24,85.91,86.03,8947.0,86.08,86.24,85.91,86.03,8947.0
2024-11-21 14:00:00,85.96,86.1,85.81,86.01,37173.0,85.96,86.1,85.81,86.01,37173.0
2024-11-21 14:30:00,86.01,86.06,85.63,85.73,39195.0,86.01,86.06,85.63,85.73,39195.0
2024-11-21 15:00:00,85.73,85.91,85.44,85.7,40156.0,85.73,85.91,85.44,85.7,40156.0
2024-11-21 15:30:00,85.64,85.66,84.99,85.08,157477.0,85.64,85.66,84.99,85.08,157477.0
2024-11-22 09:30:00,85.06,85.29,84.57,84.93,33311.0,85.06,85.29,84.57,84.93,33311.0
2024-11-22 10:00:00,84.98,84.98,84.28,84.54,50500.0,84.98,84.98,84.28,84.54,50500.0
2024-11-22 10:30:00,84.46,84.87,84.41,84.78,33327.0,84.46,84.87,84.41,84.78,33327.0
2024-11-22 11:00:00,84.78,84.85,84.32,84.44,36864.0,84.78,84.85,84.32,84.44,36864.0
2024-11-22 11:30:00,84.42,84.72,84.27,84.72,22941.0,84.42,84.72,84.27,84.72,22941.0
2024-11-22 12:00:00,84.73,84.81,84.59,84.7,24270.0,84.73,84.81,84.59,84.7,24270.0
2024-11-22 12:30:00,84.7,84.71,84.41,84.62,18664.0,84.7,84.71,84.41,84.62,18664.0
2024-11-22 13:00:00,84.62,84.75,84.42,84.42,15011.0,84.62,84.75,84.42,84.42,15011.0
2024-11-22 13:30:00,84.38,84.68,84.38,84.53,33347.0,84.38,84.68,84.38,84.53,33347.0
2024-11-22 14:00:00,84.53,84.78,84.37,84.68,29331.0,84.53,84.78,84.37,84.68,29331.0
2024-11-22 14:30:00,84.67,84.85,84.57,84.75,94374.0,84.67,84.85,84.57,84.75,94374.0
2024-11-22 15:00:00,84.75,84.8,84.5,84.56,32540.0,84.75,84.8,84.5,84.56,32540.0
2024-11-22 15:30:00,84.56,84.69,84.12,84.15,147565.0,84.56,84.69,84.12,84.15,147565.0
2024-11-25 09:30:00,84.09,85.58,84.09,85.45,24394.0,84.09,85.58,84.09,85.45,24394.0
2024-11-25 10:00:00,85.55,85.93,85.12,85.58,54439.0,85.55,85.93,85.12,85.58,54439.0
2024-11-25 10:30:00,85.58,86.52,85.19,86.49,43447.0,85.58,86.52,85.19,86.49,43447.0
2024-11-25 11:00:00,86.57,86.67,86.07,86.67,46222.0,86.57,86.67,86.07,86.67,46222.0
2024-11-25 11:30:00,86.61,86.71,86.24,86.68,24909.0,86.61,86.71,86.24,86.68,24909.0
2024-11-25 12:00:00,86.64,87.31,86.42,86.52,147558.0,86.64,87.31,86.42,86.52,147558.0
2024-11-25 12:30:00,86.46,86.94,86.42,86.66,66706.0,86.46,86.94,86.42,86.66,66706.0
2024-11-25 13:00:00,86.66,87.29,86.44,87.02,87025.0,86.66,87.29,86.44,87.02,87025.0
2024-11-25 13:30:00,87.04,87.99,87.04,87.59,44937.0,87.04,87.99,87.04,87.59,44937.0
2024-11-25 14:00:00,87.54,88.05,87.2,87.75,108554.0,87.54,88.05,87.2,87.75,108554.0
2024-11-25 14:30:00,87.67,87.83,87.4,87.46,40580.0,87.67,87.83,87.4,87.46,40580.0
2024-11-25 15:00:00,87.48,87.63,87.35,87.49,36670.0,87.48,87.63,87.35,87.49,36670.0
2024-11-25 15:30:00,87.45,88.06,87.28,87.9,267445.0,87.45,88.06,87.28,87.9,267445.0
2024-11-26 09:30:00,87.55,88.18,87.0,87.26,35397.0,87.55,88.18,87.0,87.26,35397.0
2024-11-26 10:00:00,87.23,87.53,87.0,87.26,30309.0,87.23,87.53,87.0,87.26,30309.0
2024-11-26 10:30:00,87.33,87.61,87.21,87.57,18284.0,87.33,87.61,87.21,87.57,18284.0
2024-11-26 11:00:00,87.56,87.71,87.0,87.39,30256.0,87.56,87.71,87.0,87.39,30256.0
2024-11-26 11:30:00,87.39,87.39,87.05,87.28,34651.0,87.39,87.39,87.05,87.28,34651.0
2024-11-26 12:00:00,87.28,87.63,87.27,87.48,18506.0,87.28,87.63,87.27,87.48,18506.0
2024-11-26 12:30:00,87.48,87.73,87.43,87.53,16016.0,87.48,87.73,87.43,87.53,16016.0
2024-11-26 13:00:00,87.5,87.64,87.13,87.21,35197.0,87.5,87.64,87.13,87.21,35197.0
2024-11-26 13:30:00,87.27,87.64,87.21,87.33,48289.0,87.27,87.64,87.21,87.33,48289.0
2024-11-26 14:00:00,87.23,87.54,87.2,87.42,20405.0,87.23,87.54,87.2,87.42,20405.0
2024-11-26 14:30:00,87.43,87.51,87.33,87.45,31504.0,87.43,87.51,87.33,87.45,31504.0
2024-11-26 15:00:00,87.43,87.69,87.39,87.5,35925.0,87.43,87.69,87.39,87.5,35925.0
2024-11-26 15:30:00,87.53,87.78,87.4,87.57,112321.0,87.53,87.78,87.4,87.57,112321.0
2024-11-27 09:30:00,88.07,88.33,87.26,87.26,44139.0,88.07,88.33,87.26,87.26,44139.0
2024-11-27 10:00:00,87.26,88.47,87.26,88.12,379762.0,87.26,88.47,87.26,88.12,379762.0
2024-11-27 10:30:00,88.04,88.4,87.84,88.31,25567.0,88.04,88.4,87.84,88.31,25567.0
2024-11-27 11:00:00,88.24,88.41,88.0,88.34,32341.0,88.24,88.41,88.0,88.34,32341.0
2024-11-27 11:30:00,88.21,88.39,88.12,88.23,28388.0,88.21,88.39,88.12,88.23,28388.0
2024-11-27 12:00:00,88.23,88.26,87.82,87.97,65302.0,88.23,88.26,87.82,87.97,65302.0
2024-11-27 12:30:00,87.89,88.11,87.87,88.09,21015.0,87.89,88.11,87.87,88.09,21015.0
2024-11-27 13:00:00,88.09,88.27,88.09,88.21,11227.0,88.09,88.27,88.09,88.21,11227.0
2024-11-27 13:30:00,88.23,88.57,88.22,88.54,7114.0,88.23,88.57,88.22,88.54,7114.0
2024-11-27 14:00:00,88.47,88.77,88.47,88.65,14168.0,88.47,88.77,88.47,88.65,14168.0
2024-11-27 14:30:00,88.68,88.76,88.59,88.68,34804.0,88.68,88.76,88.59,88.68,34804.0
2024-11-27 15:00:00,88.68,89.0,88.49,88.59,51123.0,88.68,89.0,88.49,88.59,51123.0
2024-11-27 15:30:00,88.56,88.88,88.51,88.74,82061.0,88.56,88.88,88.51,88.74,82061.0
2024-11-29 09:30:00,88.61,89.77,88.61,89.2,53449.0,88.61,89.77,88.61,89.2,53449.0
2024-11-29 10:00:00,89.18,89.58,88.92,89.32,28572.0,89.18,89.58,88.92,89.32,28572.0
2024-11-29 10:30:00,89.32,89.59,88.89,89.06,35774.0,89.32,89.59,88.89,89.06,35774.0
2024-11-29 11:00:00,89.07,89.12,88.86,89.08,34099.0,89.07,89.12,88.86,89.08,34099.0
2024-11-29 11:30:00,89.08,89.08,88.8,88.97,42755.0,89.08,89.08,88.8,88.97,42755.0
2024-11-29 12:00:00,88.98,89.01,88.3,88.7,49889.0,88.98,89.01,88.3,88.7,49889.0
2024-11-29 12:30:00,88.73,88.74,88.19,88.45,106443.0,88.73,88.74,88.19,88.45,106443.0
2024-12-02 09:30:00,88.53,89.13,87.91,87.95,71771.0,88.53,89.13,87.91,87.95,71771.0
2024-12-02 10:00:00,88.08,88.73,87.95,88.7,18379.0,88.08,88.73,87.95,88.7,18379.0
2024-12-02 10:30:00,88.5,89.03,88.33,88.65,18571.0,88.5,89.03,88.33,88.65,18571.0
2024-12-02 11:00:00,88.61,88.72,88.12,88.48,40151.0,88.61,88.72,88.12,88.48,40151.0
2024-12-02 11:30:00,88.5,88.57,87.93,88.28,30739.0,88.5,88.57,87.93,88.28,30739.0
2024-12-02 12:00:00,88.31,88.5,88.27,88.48,15172.0,88.31,88.5,88.27,88.48,15172.0
2024-12-02 12:30:00,88.48,88.6,88.22,88.5,28761.0,88.48,88.6,88.22,88.5,28761.0
2024-12-02 13:00:00,88.53,88.67,88.35,88.4,41119.0,88.53,88.67,88.35,88.4,41119.0
2024-12-02 13:30:00,88.35,88.55,88.31,88.52,37385.0,88.35,88.55,88.31,88.52,37385.0
2024-12-02 14:00:00,88.45,88.66,88.36,88.56,58689.0,88.45,88.66,88.36,88.56,58689.0
2024-12-02 14:30:00,88.55,88.6,87.99,88.24,152936.0,88.55,88.6,87.99,88.24,152936.0
2024-12-02 15:00:00,88.33,88.63,88.25,88.5,366040.0,88.33,88.63,88.25,88.5,366040.0
2024-12-02 15:30:00,88.46,89.1,88.1,89.06,211903.0,88.46,89.1,88.1,89.06,211903.0
2024-12-03 09:30:00,88.82,89.42,88.11,88.67,15192.0,88.82,89.42,88.11,88.67,15192.0
2024-12-03 10:00:00,88.67,88.88,88.32,88.52,29544.0,88.67,88.88,88.32,88.52,29544.0
2024-12-03 10:30:00,88.45,88.51,87.77,88.39,14548.0,88.45,88.51,87.77,88.39,14548.0
2024-12-03 11:00:00,88.47,88.64,88.29,88.52,15975.0,88.47,88.64,88.29,88.52,15975.0
2024-12-03 11:30:00,88.56,88.62,88.25,88.33,15137.0,88.56,88.62,88.25,88.33,15137.0
2024-12-03 12:00:00,88.33,88.46,88.16,88.16,19360.0,88.33,88.46,88.16,88.16,19360.0
2024-12-03 12:30:00,88.16,88.2,87.88,88.05,14991.0,88.16,88.2,87.88,88.05,14991.0
2024-12-03 13:00:00,88.05,88.22,87.93,88.1,14043.0,88.05,88.22,87.93,88.1,14043.0
2024-12-03 13:30:00,88.12,88.23,88.01,88.06,12266.0,88.12,88.23,88.01,88.06,12266.0
2024-12-03 14:00:00,88.03,88.43,88.02,88.4,32058.0,88.03,88.43,88.02,88.4,32058.0
2024-12-03 14:30:00,88.36,88.45,88.16,88.4,15357.0,88.36,88.45,88.16,88.4,15357.0
2024-12-03 15:00:00,88.34,88.58,88.27,88.42,137234.0,88.34,88.58,88.27,88.42,137234.0
2024-12-03 15:30:00,88.4,88.63,88.29,88.52,131514.0,88.4,88.63,88.29,88.52,131514.0
2024-12-04 09:30:00,88.68,90.41,88.22,90.4,464554.0,88.68,90.41,88.22,90.4,464554.0
2024-12-04 10:00:00,90.4,91.71,90.25,91.39,131299.0,90.4,91.71,90.25,91.39,131299.0
2024-12-04 10:30:00,91.39,93.06,91.07,93.05,165555.0,91.39,93.06,91.07,93.05,165555.0
2024-12-04 11:00:00,92.94,93.56,92.82,92.96,287992.0,92.94,93.56,92.82,92.96,287992.0
2024-12-04 11:30:00,92.93,92.93,90.86,91.29,105590.0,92.93,92.93,90.86,91.29,105590.0
2024-12-04 12:00:00,91.37,91.59,91.19,91.45,14729.0,91.37,91.59,91.19,91.45,14729.0
2024-12-04 12:30:00,91.34,91.41,90.99,91.1,20640.0,91.34,91.41,90.99,91.1,20640.0
2024-12-04 13:00:00,91.02,91.76,91.0,91.47,34917.0,91.02,91.76,91.0,91.47,34917.0
2024-12-04 13:30:00,91.37,91.37,90.96,91.08,30898.0,91.37,91.37,90.96,91.08,30898.0
2024-12-04 14:00:00,91.05,91.58,91.02,91.51,23119.0,91.05,91.58,91.02,91.51,23119.0
2024-12-04 14:30:00,91.46,91.64,91.34,91.59,23787.0,91.46,91.64,91.34,91.59,23787.0
2024-12-04 15:00:00,91.59,91.81,91.47,91.62,40977.0,91.59,91.81,91.47,91.62,40977.0
2024-12-04 15:30:00,91.58,91.76,91.07,91.67,224562.0,91.58,91.76,91.07,91.67,224562.0
2024-12-05 09:30:00,90.97,91.11,90.05,90.07,116882.0,90.97,91.11,90.05,90.07,116882.0
2024-12-05 10:00:00,90.25,91.66,90.25,91.66,245103.0,90.25,91.66,90.25,91.66,245103.0
2024-12-05 10:30:00,91.66,91.86,91.23,91.43,25419.0,91.66,91.86,91.23,91.43,25419.0
2024-12-05 11:00:00,91.43,91.94,91.4,91.8,23422.0,91.43,91.94,91.4,91.8,23422.0
2024-12-05 11:30:00,91.8,92.0,91.42,91.83,62993.0,91.8,92.0,91.42,91.83,62993.0
2024-12-05 12:00:00,91.91,92.15,91.68,92.05,28273.0,91.91,92.15,91.68,92.05,28273.0
2024-12-05 12:30:00,92.05,92.47,91.95,91.97,26688.0,92.05,92.47,91.95,91.97,26688.0
2024-12-05 13:00:00,92.1,92.36,91.78,92.06,66455.0,92.1,92.36,91.78,92.06,66455.0
2024-12-05 13:30:00,92.05,92.42,92.04,92.2,13657.0,92.05,92.42,92.04,92.2,13657.0
2024-12-05 14:00:00,92.2,92.68,92.01,92.68,32047.0,92.2,92.68,92.01,92.68,32047.0
2024-12-05 14:30:00,92.62,93.05,92.51,92.83,57378.0,92.62,93.05,92.51,92.83,57378.0
2024-12-05 15:00:00,92.81,93.44,92.73,93.04,140427.0,92.81,93.44,92.73,93.04,140427.0
2024-12-05 15:30:00,93.03,93.16,92.49,92.86,192491.0,93.03,93.16,92.49,92.86,192491.0
2024-12-06 09:30:00,93.69,94.22,93.28,93.8,143334.0,93.69,94.22,93.28,93.8,143334.0
2024-12-06 10:00:00,93.7,94.11,93.7,94.0,33051.0,93.7,94.11,93.7,94.0,33051.0
2024-12-06 10:30:00,94.0,94.38,93.79,93.98,62467.0,94.0,94.38,93.79,93.98,62467.0
2024-12-06 11:00:00,94.02,94.03,93.31,93.31,26098.0,94.02,94.03,93.31,93.31,26098.0
2024-12-06 11:30:00,93.31,94.0,93.1,93.43,71110.0,93.31,94.0,93.1,93.43,71110.0
2024-12-06 12:00:00,93.53,93.65,93.24,93.5,21807.0,93.53,93.65,93.24,93.5,21807.0
2024-12-06 12:30:00,93.55,94.11,93.44,93.86,32311.0,93.55,94.11,93.44,93.86,32311.0
2024-12-06 13:00:00,93.86,94.06,93.78,93.99,16148.0,93.86,94.06,93.78,93.99,16148.0
2024-12-06 13:30:00,93.94,93.96,93.56,93.62,20448.0,93.94,93.96,93.56,93.62,20448.0
2024-12-06 14:00:00,93.69,93.81,93.11,93.23,70669.0,93.69,93.81,93.11,93.23,70669.0
2024-12-06 14:30:00,93.38,93.6,93.17,93.38,42423.0,93.38,93.6,93.17,93.38,42423.0
2024-12-06 15:00:00,93.38,93.67,93.29,93.59,50463.0,93.38,93.67,93.29,93.59,50463.0
2024-12-06 15:30:00,93.53,94.21,93.31,93.89,174412.0,93.53,94.21,93.31,93.89,174412.0
2024-12-09 09:30:00,93.77,94.84,93.36,93.98,67168.0,93.77,94.84,93.36,93.98,67168.0
2024-12-09 10:00:00,93.95,94.28,93.46,93.82,105463.0,93.95,94.28,93.46,93.82,105463.0
2024-12-09 10:30:00,93.79,94.0,93.0,93.14,112555.0,93.79,94.0,93.0,93.14,112555.0
2024-12-09 11:00:00,93.25,93.39,92.78,93.2,23448.0,93.25,93.39,92.78,93.2,23448.0
2024-12-09 11:30:00,93.2,93.66,93.09,93.66,31166.0,93.2,93.66,93.09,93.66,31166.0
2024-12-09 12:00:00,93.67,93.68,93.25,93.25,28361.0,93.67,93.68,93.25,93.25,28361.0
2024-12-09 12:30:00,93.31,93.37,92.75,92.94,20281.0,93.31,93.37,92.75,92.94,20281.0
2024-12-09 13:00:00,92.9,92.94,92.39,92.54,19766.0,92.9,92.94,92.39,92.54,19766.0
2024-12-09 13:30:00,92.5,92.64,92.4,92.59,13620.0,92.5,92.64,92.4,92.59,13620.0
2024-12-09 14:00:00,92.43,92.5,91.64,91.64,24386.0,92.43,92.5,91.64,91.64,24386.0
2024-12-09 14:30:00,91.67,91.98,91.53,91.93,40946.0,91.67,91.98,91.53,91.93,40946.0
2024-12-09 15:00:00,91.86,91.93,91.44,91.57,56477.0,91.86,91.93,91.44,91.57,56477.0
2024-12-09 15:30:00,91.59,91.78,91.1,91.14,164258.0,91.59,91.78,91.1,91.14,164258.0
2024-12-10 09:30:00,91.77,91.77,89.94,91.23,37222.0,91.77,91.77,89.94,91.23,37222.0
2024-12-10 10:00:00,91.26,91.62,90.77,90.78,34123.0,91.26,91.62,90.77,90.78,34123.0
2024-12-10 10:30:00,90.79,91.27,90.78,91.18,16664.0,90.79,91.27,90.78,91.18,16664.0
2024-12-10 11:00:00,91.11,91.15,90.53,90.72,13989.0,91.11,91.15,90.53,90.72,13989.0
2024-12-10 11:30:00,90.76,90.98,90.76,90.83,15140.0,90.76,90.98,90.76,90.83,15140.0
2024-12-10 12:00:00,90.9,91.12,90.72,91.05,14613.0,90.9,91.12,90.72,91.05,14613.0
2024-12-10 12:30:00,91.05,91.29,90.78,90.97,32441.0,91.05,91.29,90.78,90.97,32441.0
2024-12-10 13:00:00,90.87,91.25,90.87,91.2,10297.0,90.87,91.25,90.87,91.2,10297.0
2024-12-10 13:30:00,91.22,91.22,90.87,90.87,6597.0,91.22,91.22,90.87,90.87,6597.0
2024-12-10 14:00:00,90.97,91.0,90.56,90.64,13639.0,90.97,91.0,90.56,90.64,13639.0
2024-12-10 14:30:00,90.62,90.78,90.6,90.67,14150.0,90.62,90.78,90.6,90.67,14150.0
2024-12-10 15:00:00,90.6,90.69,89.86,90.06,78702.0,90.6,90.69,89.86,90.06,78702.0
2024-12-10 15:30:00,90.06,90.71,89.97,90.47,203426.0,90.06,90.71,89.97,90.47,203426.0
2024-12-11 09:30:00,90.99,91.53,89.29,90.97,37182.0,90.99,91.53,89.29,90.97,37182.0
2024-12-11 10:00:00,91.26,92.04,90.9,91.8,24885.0,91.26,92.04,90.9,91.8,24885.0
2024-12-11 10:30:00,91.8,92.24,91.48,91.84,26175.0,91.8,92.24,91.48,91.84,26175.0
2024-12-11 11:00:00,91.84,92.83,91.83,92.8,67698.0,91.84,92.83,91.83,92.8,67698.0
2024-12-11 11:30:00,92.76,93.42,92.72,93.36,32198.0,92.76,93.42,92.72,93.36,32198.0
2024-12-11 12:00:00,93.38,93.84,93.28,93.44,55787.0,93.38,93.84,93.28,93.44,55787.0
2024-12-11 12:30:00,93.44,93.5,93.09,93.37,27586.0,93.44,93.5,93.09,93.37,27586.0
2024-12-11 13:00:00,93.44,93.58,93.25,93.37,33174.0,93.44,93.58,93.25,93.37,33174.0
2024-12-11 13:30:00,93.48,93.53,93.34,93.48,31359.0,93.48,93.53,93.34,93.48,31359.0
2024-12-11 14:00:00,93.49,94.21,93.44,94.0,54767.0,93.49,94.21,93.44,94.0,54767.0
2024-12-11 14:30:00,94.0,94.08,93.64,93.81,54758.0,94.0,94.08,93.64,93.81,54758.0
2024-12-11 15:00:00,93.75,93.79,93.24,93.59,69708.0,93.75,93.79,93.24,93.59,69708.0
2024-12-11 15:30:00,93.6,94.01,93.46,93.75,256415.0,93.6,94.01,93.46,93.75,256415.0
2024-12-12 09:30:00,92.93,94.46,91.88,92.8,54141.0,92.93,94.46,91.88,92.8,54141.0
2024-12-12 10:00:00,92.83,93.04,92.51,92.7,58837.0,92.83,93.04,92.51,92.7,58837.0
2024-12-12 10:30:00,92.75,92.88,92.34,92.38,27631.0,92.75,92.88,92.34,92.38,27631.0
2024-12-12 11:00:00,92.43,93.42,92.36,93.37,31676.0,92.43,93.42,92.36,93.37,31676.0
2024-12-12 11:30:00,93.52,93.66,93.15,93.45,21191.0,93.52,93.66,93.15,93.45,21191.0
2024-12-12 12:00:00,93.35,93.59,93.14,93.17,17826.0,93.35,93.59,93.14,93.17,17826.0
2024-12-12 12:30:00,93.21,93.6,93.04,93.5,53316.0,93.21,93.6,93.04,93.5,53316.0
2024-12-12 13:00:00,93.6,93.65,92.88,93.12,34361.0,93.6,93.65,92.88,93.12,34361.0
2024-12-12 13:30:00,93.13,93.78,93.13,93.75,26947.0,93.13,93.78,93.13,93.75,26947.0
2024-12-12 14:00:00,93.76,93.97,93.42,93.7,67126.0,93.76,93.97,93.42,93.7,67126.0
2024-12-12 14:30:00,93.59,93.86,93.34,93.86,51645.0,93.59,93.86,93.34,93.86,51645.0
2024-12-12 15:00:00,93.85,94.04,93.46,94.04,33873.0,93.85,94.04,93.46,94.04,33873.0
2024-12-12 15:30:00,93.98,94.95,93.98,94.7,194019.0,93.98,94.95,93.98,94.7,194019.0
2024-12-13 09:30:00,95.0,95.44,93.84,95.16,28227.0,95.0,95.44,93.84,95.16,28227.0
2024-12-13 10:00:00,95.08,95.31,94.36,94.7,31071.0,95.08,95.31,94.36,94.7,31071.0
2024-12-13 10:30:00,94.84,94.84,94.48,94.59,13375.0,94.84,94.84,94.48,94.59,13375.0
2024-12-13 11:00:00,94.56,94.98,94.37,94.82,17261.0,94.56,94.98,94.37,94.82,17261.0
2024-12-13 11:30:00,94.82,95.19,94.54,94.75,29779.0,94.82,95.19,94.54,94.75,29779.0
2024-12-13 12:00:00,94.83,94.83,93.97,94.14,16711.0,94.83,94.83,93.97,94.14,16711.0
2024-12-13 12:30:00,94.02,94.26,93.84,94.02,21977.0,94.02,94.26,93.84,94.02,21977.0
2024-12-13 13:00:00,93.93,94.38,93.92,94.38,22110.0,93.93,94.38,93.92,94.38,22110.0
2024-12-13 13:30:00,94.36,94.5,94.18,94.48,29847.0,94.36,94.5,94.18,94.48,29847.0
2024-12-13 14:00:00,94.48,94.55,94.21,94.28,19282.0,94.48,94.55,94.21,94.28,19282.0
2024-12-13 14:30:00,94.3,94.8,94.27,94.63,61686.0,94.3,94.8,94.27,94.63,61686.0
2024-12-13 15:00:00,94.7,94.72,94.05,94.05,42399.0,94.7,94.72,94.05,94.05,42399.0
2024-12-13 15:30:00,94.16,95.27,94.1,95.11,226786.0,94.16,95.27,94.1,95.11,226786.0
2024-12-16 09:30:00,95.4,96.2,94.22,95.11,97646.0,95.4,96.2,94.22,95.11,97646.0
2024-12-16 10:00:00,95.11,95.75,94.81,95.63,34491.0,95.11,95.75,94.81,95.63,34491.0
2024-12-16 10:30:00,95.42,96.22,95.42,95.93,43306.0,95.42,96.22,95.42,95.93,43306.0
2024-12-16 11:00:00,95.84,96.26,95.32,95.36,50618.0,95.84,96.26,95.32,95.36,50618.0
2024-12-16 11:30:00,95.28,95.39,94.89,95.27,61619.0,95.28,95.39,94.89,95.27,61619.0
2024-12-16 12:00:00,95.27,95.53,95.21,95.47,40866.0,95.27,95.53,95.21,95.47,40866.0
2024-12-16 12:30:00,95.48,95.61,95.38,95.44,40035.0,95.48,95.61,95.38,95.44,40035.0
2024-12-16 13:00:00,95.45,95.85,95.21,95.8,78849.0,95.45,95.85,95.21,95.8,78849.0
2024-12-16 13:30:00,95.81,95.98,95.54,95.96,25125.0,95.81,95.98,95.54,95.96,25125.0
2024-12-16 14:00:00,95.92,95.93,95.46,95.56,18744.0,95.92,95.93,95.46,95.56,18744.0
2024-12-16 14:30:00,95.63,95.91,95.46,95.66,34253.0,95.63,95.91,95.46,95.66,34253.0
2024-12-16 15:00:00,95.64,95.79,95.31,95.43,45096.0,95.64,95.79,95.31,95.43,45096.0
2024-12-16 15:30:00,95.42,95.71,95.33,95.59,192254.0,95.42,95.71,95.33,95.59,192254.0
2024-12-17 09:30:00,94.93,95.05,92.9,94.38,39313.0,94.93,95.05,92.9,94.38,39313.0
2024-12-17 10:00:00,94.17,95.2,94.11,94.72,57179.0,94.17,95.2,94.11,94.72,57179.0
2024-12-17 10:30:00,94.72,95.11,94.36,95.0,20955.0,94.72,95.11,94.36,95.0,20955.0
2024-12-17 11:00:00,95.09,95.25,94.52,95.09,34274.0,95.09,95.25,94.52,95.09,34274.0
2024-12-17 11:30:00,95.14,95.54,94.96,95.28,33353.0,95.14,95.54,94.96,95.28,33353.0
2024-12-17 12:00:00,95.31,95.44,94.94,95.36,46341.0,95.31,95.44,94.94,95.36,46341.0
2024-12-17 12:30:00,95.43,96.0,95.32,95.58,48233.0,95.43,96.0,95.32,95.58,48233.0
2024-12-17 13:00:00,95.54,95.59,95.35,95.47,28846.0,95.54,95.59,95.35,95.47,28846.0
2024-12-17 13:30:00,95.47,95.73,95.43,95.55,61770.0,95.47,95.73,95.43,95.55,61770.0
2024-12-17 14:00:00,95.51,95.58,94.48,94.8,78609.0,95.51,95.58,94.48,94.8,78609.0
2024-12-17 14:30:00,94.9,95.0,94.66,94.94,35406.0,94.9,95.0,94.66,94.94,35406.0
2024-12-17 15:00:00,94.91,95.01,94.82,94.87,54697.0,94.91,95.01,94.82,94.87,54697.0
2024-12-17 15:30:00,94.93,95.23,94.68,94.99,214486.0,94.93,95.23,94.68,94.99,214486.0
2024-12-18 09:30:00,96.31,96.9,95.06,95.71,319613.0,96.31,96.9,95.06,95.71,319613.0
2024-12-18 10:00:00,95.88,96.14,95.5,95.79,201910.0,95.88,96.14,95.5,95.79,201910.0
2024-12-18 10:30:00,95.7,95.94,95.5,95.82,87346.0,95.7,95.94,95.5,95.82,87346.0
2024-12-18 11:00:00,95.89,96.04,95.57,95.72,58118.0,95.89,96.04,95.57,95.72,58118.0
2024-12-18 11:30:00,95.72,96.01,95.71,95.77,54296.0,95.72,96.01,95.71,95.77,54296.0
2024-12-18 12:00:00,95.77,96.01,95.7,95.79,35936.0,95.77,96.01,95.7,95.79,35936.0
2024-12-18 12:30:00,95.84,96.0,95.72,95.8,72888.0,95.84,96.0,95.72,95.8,72888.0
2024-12-18 13:00:00,95.8,95.83,95.59,95.68,67667.0,95.8,95.83,95.59,95.68,67667.0
2024-12-18 13:30:00,95.66,95.74,95.55,95.66,27387.0,95.66,95.74,95.55,95.66,27387.0
2024-12-18 14:00:00,95.63,95.63,94.74,94.81,44594.0,95.63,95.63,94.74,94.81,44594.0
2024-12-18 14:30:00,94.81,95.11,93.84,93.92,50452.0,94.81,95.11,93.84,93.92,50452.0
2024-12-18 15:00:00,93.85,93.93,92.99,93.06,32065.0,93.85,93.93,92.99,93.06,32065.0
2024-12-18 15:30:00,93.06,93.22,92.14,92.59,229656.0,93.06,93.22,92.14,92.59,229656.0
2024-12-19 09:30:00,93.41,94.16,93.0,93.94,41425.0,93.41,94.16,93.0,93.94,41425.0
2024-12-19 10:00:00,93.93,94.32,93.71,94.04,38013.0,93.93,94.32,93.71,94.04,38013.0
2024-12-19 10:30:00,94.04,94.55,93.86,94.48,33376.0,94.04,94.55,93.86,94.48,33376.0
2024-12-19 11:00:00,94.47,94.53,94.05,94.44,33134.0,94.47,94.53,94.05,94.44,33134.0
2024-12-19 11:30:00,94.44,94.69,94.05,94.09,51959.0,94.44,94.69,94.05,94.09,51959.0
2024-12-19 12:00:00,94.01,94.41,93.97,94.41,29877.0,94.01,94.41,93.97,94.41,29877.0
2024-12-19 12:30:00,94.36,94.71,94.25,94.71,47871.0,94.36,94.71,94.25,94.71,47871.0
2024-12-19 13:00:00,94.64,95.02,94.27,94.89,36853.0,94.64,95.02,94.27,94.89,36853.0
2024-12-19 13:30:00,94.83,95.13,94.83,95.12,45146.0,94.83,95.13,94.83,95.12,45146.0
2024-12-19 14:00:00,95.08,95.11,94.63,94.71,35366.0,95.08,95.11,94.63,94.71,35366.0
2024-12-19 14:30:00,94.68,94.88,94.65,94.78,38428.0,94.68,94.88,94.65,94.78,38428.0
2024-12-19 15:00:00,94.78,94.93,94.49,94.85,44092.0,94.78,94.93,94.49,94.85,44092.0
2024-12-19 15:30:00,94.85,95.04,94.46,94.7,259001.0,94.85,95.04,94.46,94.7,259001.0
2024-12-20 09:30:00,94.78,94.92,93.99,94.38,78660.0,94.78,94.92,93.99,94.38,78660.0
2024-12-20 10:00:00,94.39,95.42,94.38,95.42,66154.0,94.39,95.42,94.38,95.42,66154.0
2024-12-20 10:30:00,95.43,95.59,95.16,95.39,114511.0,95.43,95.59,95.16,95.39,114511.0
2024-12-20 11:00:00,95.4,95.65,95.26,95.45,37612.0,95.4,95.65,95.26,95.45,37612.0
2024-12-20 11:30:00,95.56,95.71,95.25,95.31,69083.0,95.56,95.71,95.25,95.31,69083.0
2024-12-20 12:00:00,95.3,95.37,94.99,95.06,56456.0,95.3,95.37,94.99,95.06,56456.0
2024-12-20 12:30:00,95.06,95.36,94.81,95.24,73694.0,95.06,95.36,94.81,95.24,73694.0
2024-12-20 13:00:00,95.17,95.25,94.86,95.04,35037.0,95.17,95.25,94.86,95.04,35037.0
2024-12-20 13:30:00,94.98,95.19,94.9,94.98,35589.0,94.98,95.19,94.9,94.98,35589.0
2024-12-20 14:00:00,94.98,95.1,94.91,94.94,31270.0,94.98,95.1,94.91,94.94,31270.0
2024-12-20 14:30:00,94.94,95.16,94.79,94.84,35235.0,94.94,95.16,94.79,94.84,35235.0
2024-12-20 15:00:00,94.87,94.98,94.73,94.85,38336.0,94.87,94.98,94.73,94.85,38336.0
2024-12-20 15:30:00,94.86,95.18,94.15,94.23,340457.0,94.86,95.18,94.15,94.23,340457.0
2024-12-23 09:30:00,94.0,94.27,92.82,93.27,27099.0,94.0,94.27,92.82,93.27,27099.0
2024-12-23 10:00:00,93.26,93.79,93.12,93.73,40671.0,93.26,93.79,93.12,93.73,40671.0
2024-12-23 10:30:00,93.79,94.0,93.61,93.62,29968.0,93.79,94.0,93.61,93.62,29968.0
2024-12-23 11:00:00,93.61,93.87,93.54,93.87,24800.0,93.61,93.87,93.54,93.87,24800.0
2024-12-23 11:30:00,93.87,94.4,93.71,94.32,31857.0,93.87,94.4,93.71,94.32,31857.0
2024-12-23 12:00:00,94.32,94.78,94.25,94.67,18005.0,94.32,94.78,94.25,94.67,18005.0
2024-12-23 12:30:00,94.67,94.71,94.55,94.64,10384.0,94.67,94.71,94.55,94.64,10384.0
2024-12-23 13:00:00,94.72,95.01,94.5,94.54,18309.0,94.72,95.01,94.5,94.54,18309.0
2024-12-23 13:30:00,94.59,94.7,94.49,94.61,19424.0,94.59,94.7,94.49,94.61,19424.0
2024-12-23 14:00:00,94.61,94.75,94.58,94.62,14014.0,94.61,94.75,94.58,94.62,14014.0
2024-12-23 14:30:00,94.62,94.71,94.49,94.59,25156.0,94.62,94.71,94.49,94.59,25156.0
2024-12-23 15:00:00,94.59,94.72,94.37,94.67,36703.0,94.59,94.72,94.37,94.67,36703.0
2024-12-23 15:30:00,94.72,94.83,94.21,94.4,163777.0,94.72,94.83,94.21,94.4,163777.0
2024-12-24 09:30:00,94.25,94.55,93.51,94.35,22422.0,94.25,94.55,93.51,94.35,22422.0
2024-12-24 10:00:00,94.37,94.88,94.18,94.58,53278.0,94.37,94.88,94.18,94.58,53278.0
2024-12-24 10:30:00,94.56,95.13,94.5,94.86,84416.0,94.56,95.13,94.5,94.86,84416.0
2024-12-24 11:00:00,94.87,94.88,94.7,94.74,16375.0,94.87,94.88,94.7,94.74,16375.0
2024-12-24 11:30:00,94.73,94.76,94.68,94.74,14568.0,94.73,94.76,94.68,94.74,14568.0
2024-12-24 12:00:00,94.7,94.88,94.64,94.76,27336.0,94.7,94.88,94.64,94.76,27336.0
2024-12-24 12:30:00,94.72,95.04,94.56,94.96,58387.0,94.72,95.04,94.56,94.96,58387.0
2024-12-26 09:30:00,94.57,95.3,93.71,94.93,18196.0,94.57,95.3,93.71,94.93,18196.0
2024-12-26 10:00:00,95.06,95.54,94.69,95.18,37250.0,95.06,95.54,94.69,95.18,37250.0
2024-12-26 10:30:00,95.18,95.41,95.0,95.03,31401.0,95.18,95.41,95.0,95.03,31401.0
2024-12-26 11:00:00,94.97,95.14,94.75,94.75,15626.0,94.97,95.14,94.75,94.75,15626.0
2024-12-26 11:30:00,94.76,95.13,94.75,95.0,15879.0,94.76,95.13,94.75,95.0,15879.0
2024-12-26 12:00:00,94.98,95.09,94.79,94.92,17984.0,94.98,95.09,94.79,94.92,17984.0
2024-12-26 12:30:00,94.92,95.1,94.76,95.01,14999.0,94.92,95.1,94.76,95.01,14999.0
2024-12-26 13:00:00,94.95,95.26,94.89,95.1,12944.0,94.95,95.26,94.89,95.1,12944.0
2024-12-26 13:30:00,95.04,95.23,94.9,95.08,27710.0,95.04,95.23,94.9,95.08,27710.0
2024-12-26 14:00:00,95.03,95.14,94.91,95.09,15082.0,95.03,95.14,94.91,95.09,15082.0
2024-12-26 14:30:00,95.11,95.25,95.04,95.13,12215.0,95.11,95.25,95.04,95.13,12215.0
2024-12-26 15:00:00,95.15,95.47,95.13,95.4,39061.0,95.15,95.47,95.13,95.4,39061.0
2024-12-26 15:30:00,95.36,95.56,95.05,95.29,132231.0,95.36,95.56,95.05,95.29,132231.0
2024-12-27 09:30:00,95.07,95.08,93.34,94.27,33643.0,95.07,95.08,93.34,94.27,33643.0
2024-12-27 10:00:00,94.12,95.32,94.01,94.41,52544.0,94.12,95.32,94.01,94.41,52544.0
2024-12-27 10:30:00,94.4,94.54,93.92,94.01,18024.0,94.4,94.54,93.92,94.01,18024.0
2024-12-27 11:00:00,94.06,94.35,93.86,93.92,12264.0,94.06,94.35,93.86,93.92,12264.0
2024-12-27 11:30:00,93.91,94.51,93.51,93.51,20272.0,93.91,94.51,93.51,93.51,20272.0
2024-12-27 12:00:00,93.62,93.67,93.3,93.55,34395.0,93.62,93.67,93.3,93.55,34395.0
2024-12-27 12:30:00,93.64,93.79,93.29,93.78,24863.0,93.64,93.79,93.29,93.78,24863.0
2024-12-27 13:00:00,93.84,94.01,93.75,93.9,9990.0,93.84,94.01,93.75,93.9,9990.0
2024-12-27 13:30:00,93.96,94.21,93.9,94.15,11925.0,93.96,94.21,93.9,94.15,11925.0
2024-12-27 14:00:00,94.16,94.17,93.77,93.83,10419.0,94.16,94.17,93.77,93.83,10419.0
2024-12-27 14:30:00,93.81,93.97,93.7,93.89,89876.0,93.81,93.97,93.7,93.89,89876.0
2024-12-27 15:00:00,93.93,93.93,93.58,93.7,50488.0,93.93,93.93,93.58,93.7,50488.0
2024-12-27 15:30:00,93.72,94.14,93.4,93.93,138169.0,93.72,94.14,93.4,93.93,138169.0
2024-12-30 09:30:00,93.99,93.99,93.17,93.55,39077.0,93.99,93.99,93.17,93.55,39077.0
2024-12-30 10:00:00,93.55,93.8,93.48,93.63,51711.0,93.55,93.8,93.48,93.63,51711.0
2024-12-30 10:30:00,93.56,93.7,93.41,93.59,45541.0,93.56,93.7,93.41,93.59,45541.0
2024-12-30 11:00:00,93.61,93.72,93.55,93.56,15559.0,93.61,93.72,93.55,93.56,15559.0
2024-12-30 11:30:00,93.58,93.72,93.55,93.61,26970.0,93.58,93.72,93.55,93.61,26970.0
2024-12-30 12:00:00,93.67,94.43,93.67,94.31,22744.0,93.67,94.43,93.67,94.31,22744.0
2024-12-30 12:30:00,94.27,94.6,94.27,94.48,21520.0,94.27,94.6,94.27,94.48,21520.0
2024-12-30 13:00:00,94.42,94.8,94.36,94.39,24058.0,94.42,94.8,94.36,94.39,24058.0
2024-12-30 13:30:00,94.4,94.63,94.39,94.63,20990.0,94.4,94.63,94.39,94.63,20990.0
2024-12-30 14:00:00,94.59,94.63,94.25,94.48,32692.0,94.59,94.63,94.25,94.48,32692.0
2024-12-30 14:30:00,94.54,94.59,94.35,94.39,26942.0,94.54,94.59,94.35,94.39,26942.0
2024-12-30 15:00:00,94.35,94.55,94.17,94.37,41313.0,94.35,94.55,94.17,94.37,41313.0
2024-12-30 15:30:00,94.4,94.47,93.94,93.96,115517.0,94.4,94.47,93.94,93.96,115517.0
2024-12-31 09:30:00,94.1,94.64,92.87,93.44,79447.0,94.1,94.64,92.87,93.44,79447.0
2024-12-31 10:00:00,93.39,93.85,93.0,93.61,88398.0,93.39,93.85,93.0,93.61,88398.0
2024-12-31 10:30:00,93.56,93.9,93.08,93.18,27469.0,93.56,93.9,93.08,93.18,27469.0
2024-12-31 11:00:00,93.21,93.27,92.35,92.66,36280.0,93.21,93.27,92.35,92.66,36280.0
2024-12-31 11:30:00,92.69,92.94,92.24,92.57,52994.0,92.69,92.94,92.24,92.57,52994.0
2024-12-31 12:00:00,92.56,92.92,92.23,92.6,42158.0,92.56,92.92,92.23,92.6,42158.0
2024-12-31 12:30:00,92.61,92.98,92.55,92.88,42182.0,92.61,92.98,92.55,92.88,42182.0
2024-12-31 13:00:00,92.88,93.01,92.51,92.66,39767.0,92.88,93.01,92.51,92.66,39767.0
2024-12-31 13:30:00,92.64,92.85,92.63,92.8,33573.0,92.64,92.85,92.63,92.8,33573.0
2024-12-31 14:00:00,92.77,93.06,92.63,92.76,45732.0,92.77,93.06,92.63,92.76,45732.0
2024-12-31 14:30:00,92.78,92.87,92.29,92.83,82073.0,92.78,92.87,92.29,92.83,82073.0
2024-12-31 15:00:00,92.9,93.23,92.71,93.09,74443.0,92.9,93.23,92.71,93.09,74443.0
2024-12-31 15:30:00,93.13,93.35,92.61,92.66,251537.0,93.13,93.35,92.61,92.66,251537.0
2025-01-02 09:30:00,92.59,93.01,90.89,92.7,66743.0,92.59,93.01,90.89,92.7,66743.0
2025-01-02 10:00:00,92.7,92.84,92.03,92.17,33853.0,92.7,92.84,92.03,92.17,33853.0
2025-01-02 10:30:00,92.09,92.42,91.34,91.89,40751.0,92.09,92.42,91.34,91.89,40751.0
2025-01-02 11:00:00,91.91,92.17,91.62,92.0,39323.0,91.91,92.17,91.62,92.0,39323.0
2025-01-02 11:30:00,92.0,92.45,91.95,92.26,35391.0,92.0,92.45,91.95,92.26,35391.0
2025-01-02 12:00:00,92.17,92.5,92.06,92.07,36578.0,92.17,92.5,92.06,92.07,36578.0
2025-01-02 12:30:00,91.96,91.99,91.51,91.62,23247.0,91.96,91.99,91.51,91.62,23247.0
2025-01-02 13:00:00,91.63,91.63,91.29,91.48,41879.0,91.63,91.63,91.29,91.48,41879.0
2025-01-02 13:30:00,91.54,91.92,91.44,91.46,18724.0,91.54,91.92,91.44,91.46,18724.0
2025-01-02 14:00:00,91.54,91.88,91.49,91.66,7121.0,91.54,91.88,91.49,91.66,7121.0
2025-01-02 14:30:00,91.77,91.77,91.48,91.5,18092.0,91.77,91.77,91.48,91.5,18092.0
2025-01-02 15:00:00,91.44,92.25,91.44,92.23,51588.0,91.44,92.25,91.44,92.23,51588.0
2025-01-02 15:30:00,92.2,92.34,91.74,92.14,161775.0,92.2,92.34,91.74,92.14,161775.0
2025-01-03 09:30:00,92.18,93.24,92.18,92.58,23120.0,92.18,93.24,92.18,92.58,23120.0
2025-01-03 10:00:00,92.58,93.41,92.58,92.87,12092.0,92.58,93.41,92.58,92.87,12092.0
2025-01-03 10:30:00,93.15,93.15,92.25,92.5,20820.0,93.15,93.15,92.25,92.5,20820.0
2025-01-03 11:00:00,92.55,92.57,92.26,92.47,15284.0,92.55,92.57,92.26,92.47,15284.0
2025-01-03 11:30:00,92.44,92.8,92.44,92.72,16938.0,92.44,92.8,92.44,92.72,16938.0
2025-01-03 12:00:00,92.8,92.87,92.38,92.47,13726.0,92.8,92.87,92.38,92.47,13726.0
2025-01-03 12:30:00,92.48,92.59,92.04,92.4,30523.0,92.48,92.59,92.04,92.4,30523.0
2025-01-03 13:00:00,92.4,92.47,92.2,92.41,15752.0,92.4,92.47,92.2,92.41,15752.0
2025-01-03 13:30:00,92.45,92.55,92.33,92.55,15215.0,92.45,92.55,92.33,92.55,15215.0
2025-01-03 14:00:00,92.48,92.76,92.44,92.7,20694.0,92.48,92.76,92.44,92.7,20694.0
2025-01-03 14:30:00,92.66,92.7,92.47,92.58,20616.0,92.66,92.7,92.47,92.58,20616.0
2025-01-03 15:00:00,92.52,92.58,92.27,92.39,39712.0,92.52,92.58,92.27,92.39,39712.0
2025-01-03 15:30:00,92.35,92.6,91.99,92.08,158500.0,92.35,92.6,91.99,92.08,158500.0
2025-01-06 09:30:00,92.37,93.02,91.97,92.48,24782.0,92.37,93.02,91.97,92.48,24782.0
2025-01-06 10:00:00,92.52,92.81,92.29,92.47,9134.0,92.52,92.81,92.29,92.47,9134.0
2025-01-06 10:30:00,92.47,93.01,92.29,92.78,16832.0,92.47,93.01,92.29,92.78,16832.0
2025-01-06 11:00:00,92.91,93.05,92.71,92.87,15735.0,92.91,93.05,92.71,92.87,15735.0
2025-01-06 11:30:00,92.82,93.0,92.66,92.81,21329.0,92.82,93.0,92.66,92.81,21329.0
2025-01-06 12:00:00,92.91,93.26,92.81,92.96,20394.0,92.91,93.26,92.81,92.96,20394.0
2025-01-06 12:30:00,92.97,93.02,92.58,92.73,46851.0,92.97,93.02,92.58,92.73,46851.0
2025-01-06 13:00:00,92.75,92.85,92.53,92.66,17457.0,92.75,92.85,92.53,92.66,17457.0
2025-01-06 13:30:00,92.71,92.81,92.54,92.54,38131.0,92.71,92.81,92.54,92.54,38131.0
2025-01-06 14:00:00,92.52,92.66,92.47,92.59,14564.0,92.52,92.66,92.47,92.59,14564.0
2025-01-06 14:30:00,92.59,92.73,92.51,92.61,13982.0,92.59,92.73,92.51,92.61,13982.0
2025-01-06 15:00:00,92.55,92.82,92.5,92.8,43168.0,92.55,92.82,92.5,92.8,43168.0
2025-01-06 15:30:00,92.8,92.9,91.94,92.21,178813.0,92.8,92.9,91.94,92.21,178813.0
2025-01-07 09:30:00,92.36,92.51,91.45,92.03,18489.0,92.36,92.51,91.45,92.03,18489.0
2025-01-07 10:00:00,91.85,92.13,91.59,91.89,20791.0,91.85,92.13,91.59,91.89,20791.0
2025-01-07 10:30:00,91.85,92.19,91.62,92.05,13696.0,91.85,92.19,91.62,92.05,13696.0
2025-01-07 11:00:00,92.05,92.57,92.05,92.54,7295.0,92.05,92.57,92.05,92.54,7295.0
2025-01-07 11:30:00,92.49,92.75,92.27,92.44,19139.0,92.49,92.75,92.27,92.44,19139.0
2025-01-07 12:00:00,92.44,92.49,92.17,92.34,11918.0,92.44,92.49,92.17,92.34,11918.0
2025-01-07 12:30:00,92.33,92.33,92.05,92.18,11053.0,92.33,92.33,92.05,92.18,11053.0
2025-01-07 13:00:00,92.15,92.43,92.15,92.41,25689.0,92.15,92.43,92.15,92.41,25689.0
2025-01-07 13:30:00,92.46,92.48,91.78,91.89,32390.0,92.46,92.48,91.78,91.89,32390.0
2025-01-07 14:00:00,91.89,92.31,91.84,91.98,10168.0,91.89,92.31,91.84,91.98,10168.0
2025-01-07 14:30:00,91.98,92.14,91.98,92.05,7246.0,91.98,92.14,91.98,92.05,7246.0
2025-01-07 15:00:00,92.05,92.14,91.95,92.14,17053.0,92.05,92.14,91.95,92.14,17053.0
2025-01-07 15:30:00,92.16,92.33,91.98,92.2,137001.0,92.16,92.33,91.98,92.2,137001.0
2025-01-08 09:30:00,92.45,92.83,92.11,92.66,18816.0,92.45,92.83,92.11,92.66,18816.0
2025-01-08 10:00:00,92.47,93.0,92.11,92.35,33756.0,92.47,93.0,92.11,92.35,33756.0
2025-01-08 10:30:00,92.4,92.61,92.31,92.52,9106.0,92.4,92.61,92.31,92.52,9106.0
2025-01-08 11:00:00,92.59,92.77,92.32,92.64,20512.0,92.59,92.77,92.32,92.64,20512.0
2025-01-08 11:30:00,92.66,93.15,92.55,93.13,17335.0,92.66,93.15,92.55,93.13,17335.0
2025-01-08 12:00:00,93.25,93.25,92.52,92.56,15764.0,93.25,93.25,92.52,92.56,15764.0
2025-01-08 12:30:00,92.62,93.03,92.52,93.03,11641.0,92.62,93.03,92.52,93.03,11641.0
2025-01-08 13:00:00,93.03,93.43,93.03,93.37,11650.0,93.03,93.43,93.03,93.37,11650.0
2025-01-08 13:30:00,93.34,93.5,92.76,93.03,27099.0,93.34,93.5,92.76,93.03,27099.0
2025-01-08 14:00:00,92.95,93.5,92.95,93.41,13674.0,92.95,93.5,92.95,93.41,13674.0
2025-01-08 14:30:00,93.36,93.42,93.0,93.11,21131.0,93.36,93.42,93.0,93.11,21131.0
2025-01-08 15:00:00,93.14,93.14,92.95,93.03,23737.0,93.14,93.14,92.95,93.03,23737.0
2025-01-08 15:30:00,93.03,93.52,92.9,93.51,132737.0,93.03,93.52,92.9,93.51,132737.0
2025-01-10 09:30:00,92.85,93.28,91.73,92.29,17884.0,92.85,93.28,91.73,92.29,17884.0
2025-01-10 10:00:00,92.29,92.29,91.36,92.0,42111.0,92.29,92.29,91.36,92.0,42111.0
2025-01-10 10:30:00,91.86,92.13,91.83,92.0,30356.0,91.86,92.13,91.83,92.0,30356.0
2025-01-10 11:00:00,92.0,92.0,91.65,91.84,29843.0,92.0,92.0,91.65,91.84,29843.0
2025-01-10 11:30:00,91.84,92.0,91.68,91.77,18898.0,91.84,92.0,91.68,91.77,18898.0
2025-01-10 12:00:00,91.68,92.1,91.51,91.88,28257.0,91.68,92.1,91.51,91.88,28257.0
2025-01-10 12:30:00,91.9,92.0,91.76,91.91,10090.0,91.9,92.0,91.76,91.91,10090.0
2025-01-10 13:00:00,91.81,91.97,91.7,91.77,35518.0,91.81,91.97,91.7,91.77,35518.0
2025-01-10 13:30:00,91.72,92.48,91.52,92.36,38687.0,91.72,92.48,91.52,92.36,38687.0
2025-01-10 14:00:00,92.39,92.49,91.94,92.06,21514.0,92.39,92.49,91.94,92.06,21514.0
2025-01-10 14:30:00,91.96,92.03,91.66,91.8,44662.0,91.96,92.03,91.66,91.8,44662.0
2025-01-10 15:00:00,91.76,91.95,91.34,91.35,25274.0,91.76,91.95,91.34,91.35,25274.0
2025-01-10 15:30:00,91.28,91.63,91.07,91.16,181466.0,91.28,91.63,91.07,91.16,181466.0
2025-01-13 09:30:00,90.27,91.28,89.98,90.86,20927.0,90.27,91.28,89.98,90.86,20927.0
2025-01-13 10:00:00,90.91,91.42,90.57,91.01,55188.0,90.91,91.42,90.57,91.01,55188.0
2025-01-13 10:30:00,91.03,91.81,91.0,91.8,22288.0,91.03,91.81,91.0,91.8,22288.0
2025-01-13 11:00:00,91.76,91.98,91.45,91.75,38620.0,91.76,91.98,91.45,91.75,38620.0
2025-01-13 11:30:00,91.76,92.37,91.7,91.86,31546.0,91.76,92.37,91.7,91.86,31546.0
2025-01-13 12:00:00,91.86,92.2,91.8,91.95,24468.0,91.86,92.2,91.8,91.95,24468.0
2025-01-13 12:30:00,91.95,92.31,91.82,92.17,18259.0,91.95,92.31,91.82,92.17,18259.0
2025-01-13 13:00:00,92.16,92.47,92.08,92.38,20910.0,92.16,92.47,92.08,92.38,20910.0
2025-01-13 13:30:00,92.47,92.6,92.28,92.37,12777.0,92.47,92.6,92.28,92.37,12777.0
2025-01-13 14:00:00,92.31,92.57,92.23,92.51,18004.0,92.31,92.57,92.23,92.51,18004.0
2025-01-13 14:30:00,92.52,92.58,92.36,92.45,33084.0,92.52,92.58,92.36,92.45,33084.0
2025-01-13 15:00:00,92.42,92.46,91.99,91.99,27482.0,92.42,92.46,91.99,91.99,27482.0
2025-01-13 15:30:00,92.0,92.26,91.89,92.19,119114.0,92.0,92.26,91.89,92.19,119114.0
2025-01-14 09:30:00,92.29,93.34,92.1,92.8,24974.0,92.29,93.34,92.1,92.8,24974.0
2025-01-14 10:00:00,92.73,93.22,92.02,93.02,57395.0,92.73,93.22,92.02,93.02,57395.0
2025-01-14 10:30:00,92.82,92.97,92.61,92.94,14330.0,92.82,92.97,92.61,92.94,14330.0
2025-01-14 11:00:00,92.77,92.77,92.45,92.45,7827.0,92.77,92.77,92.45,92.45,7827.0
2025-01-14 11:30:00,92.42,93.08,92.41,92.66,26544.0,92.42,93.08,92.41,92.66,26544.0
2025-01-14 12:00:00,92.73,93.05,92.53,92.67,13213.0,92.73,93.05,92.53,92.67,13213.0
2025-01-14 12:30:00,92.65,92.74,92.42,92.64,7532.0,92.65,92.74,92.42,92.64,7532.0
2025-01-14 13:00:00,92.68,92.86,92.6,92.77,13055.0,92.68,92.86,92.6,92.77,13055.0
2025-01-14 13:30:00,92.76,93.57,92.71,93.48,30831.0,92.76,93.57,92.71,93.48,30831.0
2025-01-14 14:00:00,93.14,93.55,93.0,93.23,62007.0,93.14,93.55,93.0,93.23,62007.0
2025-01-14 14:30:00,93.24,93.28,92.85,92.87,8343.0,93.24,93.28,92.85,92.87,8343.0
2025-01-14 15:00:00,92.75,92.75,92.49,92.7,14843.0,92.75,92.75,92.49,92.7,14843.0
2025-01-14 15:30:00,92.71,92.9,92.46,92.74,113781.0,92.71,92.9,92.46,92.74,113781.0
2025-01-15 09:30:00,94.02,94.37,93.38,93.85,18589.0,94.02,94.37,93.38,93.85,18589.0
2025-01-15 10:00:00,93.85,94.41,93.56,94.07,21708.0,93.85,94.41,93.56,94.07,21708.0
2025-01-15 10:30:00,94.17,94.17,93.56,93.95,23226.0,94.17,94.17,93.56,93.95,23226.0
2025-01-15 11:00:00,93.66,94.1,92.98,93.27,72469.0,93.66,94.1,92.98,93.27,72469.0
2025-01-15 11:30:00,93.28,93.41,92.78,92.95,40011.0,93.28,93.41,92.78,92.95,40011.0
2025-01-15 12:00:00,92.98,93.12,92.49,92.5,88233.0,92.98,93.12,92.49,92.5,88233.0
2025-01-15 12:30:00,92.5,92.58,91.83,91.97,77745.0,92.5,92.58,91.83,91.97,77745.0
2025-01-15 13:00:00,91.99,92.91,91.97,92.88,31607.0,91.99,92.91,91.97,92.88,31607.0
2025-01-15 13:30:00,92.88,92.88,92.32,92.43,39024.0,92.88,92.88,92.32,92.43,39024.0
2025-01-15 14:00:00,92.45,92.7,92.4,92.56,77870.0,92.45,92.7,92.4,92.56,77870.0
2025-01-15 14:30:00,92.61,92.62,91.92,91.98,164197.0,92.61,92.62,91.92,91.98,164197.0
2025-01-15 15:00:00,92.0,92.13,91.66,92.08,72686.0,92.0,92.13,91.66,92.08,72686.0
2025-01-15 15:30:00,92.03,92.25,91.01,91.1,412851.0,92.03,92.25,91.01,91.1,412851.0
2025-01-16 09:30:00,91.57,92.43,91.05,91.05,143940.0,91.57,92.43,91.05,91.05,143940.0
2025-01-16 10:00:00,91.07,91.87,91.07,91.63,85720.0,91.07,91.87,91.07,91.63,85720.0
2025-01-16 10:30:00,91.68,91.87,91.13,91.39,23213.0,91.68,91.87,91.13,91.39,23213.0
2025-01-16 11:00:00,91.38,91.44,90.95,91.03,44990.0,91.38,91.44,90.95,91.03,44990.0
2025-01-16 11:30:00,91.02,91.13,90.66,90.8,38715.0,91.02,91.13,90.66,90.8,38715.0
2025-01-16 12:00:00,90.8,91.04,90.75,91.0,24143.0,90.8,91.04,90.75,91.0,24143.0
2025-01-16 12:30:00,91.0,91.06,90.63,90.65,25852.0,91.0,91.06,90.63,90.65,25852.0
2025-01-16 13:00:00,90.63,90.69,90.42,90.56,16300.0,90.63,90.69,90.42,90.56,16300.0
2025-01-16 13:30:00,90.39,90.75,90.24,90.53,69768.0,90.39,90.75,90.24,90.53,69768.0
2025-01-16 14:00:00,90.45,90.61,90.34,90.46,38087.0,90.45,90.61,90.34,90.46,38087.0
2025-01-16 14:30:00,90.54,90.54,89.92,90.11,149599.0,90.54,90.54,89.92,90.11,149599.0
2025-01-16 15:00:00,90.11,90.25,89.95,90.17,145055.0,90.11,90.25,89.95,90.17,145055.0
2025-01-16 15:30:00,90.23,90.26,89.77,89.95,220988.0,90.23,90.26,89.77,89.95,220988.0
2025-01-17 09:30:00,90.05,91.49,90.05,91.3,27574.0,90.05,91.49,90.05,91.3,27574.0
2025-01-17 10:00:00,91.47,92.16,91.3,92.06,30933.0,91.47,92.16,91.3,92.06,30933.0
2025-01-17 10:30:00,92.06,92.16,91.65,91.88,21277.0,92.06,92.16,91.65,91.88,21277.0
2025-01-17 11:00:00,91.89,91.9,91.5,91.51,16201.0,91.89,91.9,91.5,91.51,16201.0
2025-01-17 11:30:00,91.51,92.01,91.33,91.88,24611.0,91.51,92.01,91.33,91.88,24611.0
2025-01-17 12:00:00,91.88,92.15,91.84,92.11,24946.0,91.88,92.15,91.84,92.11,24946.0
2025-01-17 12:30:00,92.12,92.24,92.03,92.05,25044.0,92.12,92.24,92.03,92.05,25044.0
2025-01-17 13:00:00,92.05,92.05,91.78,91.85,17732.0,92.05,92.05,91.78,91.85,17732.0
2025-01-17 13:30:00,91.85,91.98,91.69,91.98,20882.0,91.85,91.98,91.69,91.98,20882.0
2025-01-17 14:00:00,91.98,92.15,91.78,92.01,16749.0,91.98,92.15,91.78,92.01,16749.0
2025-01-17 14:30:00,91.95,92.04,91.75,91.84,19647.0,91.95,92.04,91.75,91.84,19647.0
2025-01-17 15:00:00,91.84,91.86,91.35,91.38,43073.0,91.84,91.86,91.35,91.38,43073.0
2025-01-17 15:30:00,91.41,91.6,91.13,91.16,118132.0,91.41,91.6,91.13,91.16,118132.0
2025-01-21 09:30:00,92.44,92.44,90.27,91.33,63717.0,92.44,92.44,90.27,91.33,63717.0
2025-01-21 10:00:00,91.34,91.83,91.11,91.58,41905.0,91.34,91.83,91.11,91.58,41905.0
2025-01-21 10:30:00,91.58,92.31,91.58,92.08,20134.0,91.58,92.31,91.58,92.08,20134.0
2025-01-21 11:00:00,92.09,92.1,91.48,91.86,11265.0,92.09,92.1,91.48,91.86,11265.0
2025-01-21 11:30:00,91.8,91.88,91.38,91.56,20633.0,91.8,91.88,91.38,91.56,20633.0
2025-01-21 12:00:00,91.41,91.42,90.65,90.65,35206.0,91.41,91.42,90.65,90.65,35206.0
2025-01-21 12:30:00,90.72,91.19,90.65,90.91,21952.0,90.72,91.19,90.65,90.91,21952.0
2025-01-21 13:00:00,90.9,91.0,90.62,90.69,23314.0,90.9,91.0,90.62,90.69,23314.0
2025-01-21 13:30:00,90.73,90.74,90.38,90.68,11390.0,90.73,90.74,90.38,90.68,11390.0
2025-01-21 14:00:00,90.53,90.97,90.53,90.83,7864.0,90.53,90.97,90.53,90.83,7864.0
2025-01-21 14:30:00,90.83,91.11,90.7,90.86,16476.0,90.83,91.11,90.7,90.86,16476.0
2025-01-21 15:00:00,90.87,90.95,90.37,90.71,36377.0,90.87,90.95,90.37,90.71,36377.0
2025-01-21 15:30:00,90.66,91.0,90.54,90.91,78891.0,90.66,91.0,90.54,90.91,78891.0
2025-01-22 09:30:00,91.4,92.0,90.74,92.0,59484.0,91.4,92.0,90.74,92.0,59484.0
2025-01-22 10:00:00,91.96,92.03,91.31,91.4,79137.0,91.96,92.03,91.31,91.4,79137.0
2025-01-22 10:30:00,91.51,91.92,91.34,91.57,56640.0,91.51,91.92,91.34,91.57,56640.0
2025-01-22 11:00:00,91.57,91.71,91.34,91.56,27845.0,91.57,91.71,91.34,91.56,27845.0
2025-01-22 11:30:00,91.56,91.62,91.33,91.37,27344.0,91.56,91.62,91.33,91.37,27344.0
2025-01-22 12:00:00,91.34,91.5,91.15,91.23,31038.0,91.34,91.5,91.15,91.23,31038.0
2025-01-22 12:30:00,91.23,91.27,90.99,91.07,18457.0,91.23,91.27,90.99,91.07,18457.0
2025-01-22 13:00:00,91.08,91.09,90.78,90.81,38261.0,91.08,91.09,90.78,90.81,38261.0
2025-01-22 13:30:00,90.84,91.07,90.83,91.07,6982.0,90.84,91.07,90.83,91.07,6982.0
2025-01-22 14:00:00,90.97,91.17,90.87,91.06,15234.0,90.97,91.17,90.87,91.06,15234.0
2025-01-22 14:30:00,91.09,91.17,91.0,91.13,42604.0,91.09,91.17,91.0,91.13,42604.0
2025-01-22 15:00:00,91.07,91.07,90.71,90.73,23949.0,91.07,91.07,90.71,90.73,23949.0
2025-01-22 15:30:00,90.88,91.1,90.71,91.04,147939.0,90.88,91.1,90.71,91.04,147939.0
2025-01-23 09:30:00,90.83,91.3,90.31,90.77,39046.0,90.83,91.3,90.31,90.77,39046.0
2025-01-23 10:00:00,90.77,90.99,90.4,90.87,16263.0,90.77,90.99,90.4,90.87,16263.0
2025-01-23 10:30:00,90.74,91.17,90.69,90.94,35541.0,90.74,91.17,90.69,90.94,35541.0
2025-01-23 11:00:00,91.02,91.28,90.82,91.09,18283.0,91.02,91.28,90.82,91.09,18283.0
2025-01-23 11:30:00,91.2,91.41,91.19,91.33,14222.0,91.2,91.41,91.19,91.33,14222.0
2025-01-23 12:00:00,91.3,91.55,91.29,91.41,13494.0,91.3,91.55,91.29,91.41,13494.0
2025-01-23 12:30:00,91.47,91.47,91.3,91.37,13073.0,91.47,91.47,91.3,91.37,13073.0
2025-01-23 13:00:00,91.39,91.74,91.36,91.59,15264.0,91.39,91.74,91.36,91.59,15264.0
2025-01-23 13:30:00,91.62,91.79,91.32,91.33,20696.0,91.62,91.79,91.32,91.33,20696.0
2025-01-23 14:00:00,91.32,91.59,91.27,91.52,14068.0,91.32,91.59,91.27,91.52,14068.0
2025-01-23 14:30:00,91.43,91.58,91.39,91.56,23879.0,91.43,91.58,91.39,91.56,23879.0
2025-01-23 15:00:00,91.53,91.64,91.42,91.53,42577.0,91.53,91.64,91.42,91.53,42577.0
2025-01-23 15:30:00,91.53,91.9,91.37,91.62,116357.0,91.53,91.9,91.37,91.62,116357.0
2025-01-24 09:30:00,91.56,92.95,91.56,92.04,80394.0,91.56,92.95,91.56,92.04,80394.0
2025-01-24 10:00:00,92.41,92.63,92.04,92.27,27060.0,92.41,92.63,92.04,92.27,27060.0
2025-01-24 10:30:00,92.44,92.51,92.16,92.31,22357.0,92.44,92.51,92.16,92.31,22357.0
2025-01-24 11:00:00,92.48,93.17,92.32,92.91,43441.0,92.48,93.17,92.32,92.91,43441.0
2025-01-24 11:30:00,92.9,93.03,92.49,92.63,29796.0,92.9,93.03,92.49,92.63,29796.0
2025-01-24 12:00:00,92.63,93.42,92.63,93.05,54212.0,92.63,93.42,92.63,93.05,54212.0
2025-01-24 12:30:00,93.08,93.46,92.82,92.94,32325.0,93.08,93.46,92.82,92.94,32325.0
2025-01-24 13:00:00,92.99,92.99,92.6,92.74,13945.0,92.99,92.99,92.6,92.74,13945.0
2025-01-24 13:30:00,92.79,92.87,92.64,92.8,27587.0,92.79,92.87,92.64,92.8,27587.0
2025-01-24 14:00:00,92.74,92.8,92.43,92.63,30383.0,92.74,92.8,92.43,92.63,30383.0
2025-01-24 14:30:00,92.63,93.1,92.47,92.82,61055.0,92.63,93.1,92.47,92.82,61055.0
2025-01-24 15:00:00,92.85,93.24,92.81,92.84,41546.0,92.85,93.24,92.81,92.84,41546.0
2025-01-24 15:30:00,92.84,93.16,92.77,92.86,181348.0,92.84,93.16,92.77,92.86,181348.0
2025-01-27 09:30:00,92.18,93.99,92.18,93.99,16415.0,92.18,93.99,92.18,93.99,16415.0
2025-01-27 10:00:00,93.81,93.9,93.27,93.72,18066.0,93.81,93.9,93.27,93.72,18066.0
2025-01-27 10:30:00,93.54,93.75,93.01,93.26,12349.0,93.54,93.75,93.01,93.26,12349.0
2025-01-27 11:00:00,93.16,93.28,92.95,93.16,21034.0,93.16,93.28,92.95,93.16,21034.0
2025-01-27 11:30:00,93.15,93.57,93.14,93.5,25353.0,93.15,93.57,93.14,93.5,25353.0
2025-01-27 12:00:00,93.45,93.88,93.43,93.86,10847.0,93.45,93.88,93.43,93.86,10847.0
2025-01-27 12:30:00,93.83,93.84,93.34,93.41,19083.0,93.83,93.84,93.34,93.41,19083.0
2025-01-27 13:00:00,93.42,93.42,93.15,93.17,21244.0,93.42,93.42,93.15,93.17,21244.0
2025-01-27 13:30:00,93.24,93.44,92.71,92.89,49194.0,93.24,93.44,92.71,92.89,49194.0
2025-01-27 14:00:00,92.89,93.33,92.83,93.33,25276.0,92.89,93.33,92.83,93.33,25276.0
2025-01-27 14:30:00,93.31,93.39,92.64,92.73,26479.0,93.31,93.39,92.64,92.73,26479.0
2025-01-27 15:00:00,92.78,93.28,92.78,93.15,60918.0,92.78,93.28,92.78,93.15,60918.0
2025-01-27 15:30:00,93.15,93.85,92.99,93.73,172413.0,93.15,93.85,92.99,93.73,172413.0
2025-01-28 09:30:00,93.58,94.57,92.7,94.57,22105.0,93.58,94.57,92.7,94.57,22105.0
2025-01-28 10:00:00,94.33,95.0,94.33,94.93,21508.0,94.33,95.0,94.33,94.93,21508.0
2025-01-28 10:30:00,94.92,95.14,94.6,94.88,18020.0,94.92,95.14,94.6,94.88,18020.0
2025-01-28 11:00:00,94.88,94.99,94.22,94.23,26297.0,94.88,94.99,94.22,94.23,26297.0
2025-01-28 11:30:00,94.17,94.57,94.0,94.49,18564.0,94.17,94.57,94.0,94.49,18564.0
2025-01-28 12:00:00,94.49,94.81,94.47,94.75,38714.0,94.49,94.81,94.47,94.75,38714.0
2025-01-28 12:30:00,94.7,94.92,94.69,94.9,13792.0,94.7,94.92,94.69,94.9,13792.0
2025-01-28 13:00:00,94.81,95.35,94.8,95.23,14877.0,94.81,95.35,94.8,95.23,14877.0
2025-01-28 13:30:00,95.26,95.35,94.99,95.09,23482.0,95.26,95.35,94.99,95.09,23482.0
2025-01-28 14:00:00,95.18,95.85,95.12,95.74,73242.0,95.18,95.85,95.12,95.74,73242.0
2025-01-28 14:30:00,95.64,96.14,95.6,95.9,53425.0,95.64,96.14,95.6,95.9,53425.0
2025-01-28 15:00:00,95.93,95.98,95.38,95.38,52122.0,95.93,95.98,95.38,95.38,52122.0
2025-01-28 15:30:00,95.44,95.65,95.14,95.27,169162.0,95.44,95.65,95.14,95.27,169162.0
2025-01-29 09:30:00,95.59,95.62,94.82,95.23,10686.0,95.59,95.62,94.82,95.23,10686.0
2025-01-29 10:00:00,95.39,95.57,94.95,95.41,32202.0,95.39,95.57,94.95,95.41,32202.0
2025-01-29 10:30:00,95.29,95.34,95.05,95.31,12788.0,95.29,95.34,95.05,95.31,12788.0
2025-01-29 11:00:00,95.3,95.74,95.3,95.6,17689.0,95.3,95.74,95.3,95.6,17689.0
2025-01-29 11:30:00,95.59,95.77,95.29,95.59,10562.0,95.59,95.77,95.29,95.59,10562.0
2025-01-29 12:00:00,95.57,95.59,95.17,95.22,12741.0,95.57,95.59,95.17,95.22,12741.0
2025-01-29 12:30:00,95.25,95.35,94.97,95.25,22519.0,95.25,95.35,94.97,95.25,22519.0
2025-01-29 13:00:00,95.19,95.22,94.86,95.02,19398.0,95.19,95.22,94.86,95.02,19398.0
2025-01-29 13:30:00,94.87,95.21,94.78,94.89,39190.0,94.87,95.21,94.78,94.89,39190.0
2025-01-29 14:00:00,94.79,94.98,94.55,94.7,45265.0,94.79,94.98,94.55,94.7,45265.0
2025-01-29 14:30:00,94.65,94.97,94.33,94.65,104081.0,94.65,94.97,94.33,94.65,104081.0
2025-01-29 15:00:00,94.63,94.81,94.32,94.46,89199.0,94.63,94.81,94.32,94.46,89199.0
2025-01-29 15:30:00,94.53,94.79,94.25,94.41,173738.0,94.53,94.79,94.25,94.41,173738.0
2025-01-30 09:30:00,94.76,96.15,94.62,95.92,16259.0,94.76,96.15,94.62,95.92,16259.0
2025-01-30 10:00:00,95.92,96.01,95.26,95.92,28764.0,95.92,96.01,95.26,95.92,28764.0
2025-01-30 10:30:00,95.85,95.94,95.54,95.55,14301.0,95.85,95.94,95.54,95.55,14301.0
2025-01-30 11:00:00,95.58,96.16,95.33,96.03,10707.0,95.58,96.16,95.33,96.03,10707.0
2025-01-30 11:30:00,96.08,96.51,95.81,96.48,25476.0,96.08,96.51,95.81,96.48,25476.0
2025-01-30 12:00:00,96.53,96.71,95.85,95.97,25744.0,96.53,96.71,95.85,95.97,25744.0
2025-01-30 12:30:00,95.96,96.12,95.74,95.84,13411.0,95.96,96.12,95.74,95.84,13411.0
2025-01-30 13:00:00,95.74,96.12,95.74,96.03,10441.0,95.74,96.12,95.74,96.03,10441.0
2025-01-30 13:30:00,96.06,96.28,96.03,96.12,13369.0,96.06,96.28,96.03,96.12,13369.0
2025-01-30 14:00:00,96.06,96.4,96.06,96.12,12944.0,96.06,96.4,96.06,96.12,12944.0
2025-01-30 14:30:00,96.12,96.61,96.03,96.48,17640.0,96.12,96.61,96.03,96.48,17640.0
2025-01-30 15:00:00,96.48,96.49,95.85,95.9,49818.0,96.48,96.49,95.85,95.9,49818.0
2025-01-30 15:30:00,96.0,96.17,95.26,95.96,101441.0,96.0,96.17,95.26,95.96,101441.0
2025-01-31 09:30:00,95.81,96.64,94.57,95.94,20397.0,95.81,96.64,94.57,95.94,20397.0
2025-01-31 10:00:00,95.84,95.84,94.82,94.94,21254.0,95.84,95.84,94.82,94.94,21254.0
2025-01-31 10:30:00,95.04,95.4,94.81,95.4,18466.0,95.04,95.4,94.81,95.4,18466.0
2025-01-31 11:00:00,95.29,96.33,95.28,95.9,182485.0,95.29,96.33,95.28,95.9,182485.0
2025-01-31 11:30:00,96.13,96.3,96.03,96.09,15116.0,96.13,96.3,96.03,96.09,15116.0
2025-01-31 12:00:00,96.15,96.58,96.03,96.54,16009.0,96.15,96.58,96.03,96.54,16009.0
2025-01-31 12:30:00,96.47,96.57,96.28,96.31,6973.0,96.47,96.57,96.28,96.31,6973.0
2025-01-31 13:00:00,96.42,96.42,95.84,95.91,8891.0,96.42,96.42,95.84,95.91,8891.0
2025-01-31 13:30:00,95.81,96.06,95.81,95.94,35905.0,95.81,96.06,95.81,95.94,35905.0
2025-01-31 14:00:00,95.91,96.19,95.35,96.02,37110.0,95.91,96.19,95.35,96.02,37110.0
2025-01-31 14:30:00,96.02,96.18,95.73,96.16,17613.0,96.02,96.18,95.73,96.16,17613.0
2025-01-31 15:00:00,96.11,96.13,95.5,95.63,46965.0,96.11,96.13,95.5,95.63,46965.0
2025-01-31 15:30:00,95.68,95.94,95.28,95.7,107913.0,95.68,95.94,95.28,95.7,107913.0
2025-02-03 09:30:00,94.61,95.07,94.26,94.43,13563.0,94.61,95.07,94.26,94.43,13563.0
2025-02-03 10:00:00,94.6,95.17,94.13,95.06,18780.0,94.6,95.17,94.13,95.06,18780.0
2025-02-03 10:30:00,95.15,95.76,95.04,95.44,10743.0,95.15,95.76,95.04,95.44,10743.0
2025-02-03 11:00:00,95.44,95.94,95.24,95.65,28284.0,95.44,95.94,95.24,95.65,28284.0
2025-02-03 11:30:00,95.55,95.74,95.39,95.63,11063.0,95.55,95.74,95.39,95.63,11063.0
2025-02-03 12:00:00,95.6,95.87,95.38,95.5,16636.0,95.6,95.87,95.38,95.5,16636.0
2025-02-03 12:30:00,95.39,95.56,94.88,95.54,45102.0,95.39,95.56,94.88,95.54,45102.0
2025-02-03 13:00:00,95.42,95.49,95.16,95.17,4787.0,95.42,95.49,95.16,95.17,4787.0
2025-02-03 13:30:00,95.26,95.38,95.11,95.2,9036.0,95.26,95.38,95.11,95.2,9036.0
2025-02-03 14:00:00,95.2,95.39,94.93,95.39,13073.0,95.2,95.39,94.93,95.39,13073.0
2025-02-03 14:30:00,95.32,95.56,95.29,95.54,19492.0,95.32,95.56,95.29,95.54,19492.0
2025-02-03 15:00:00,95.54,95.77,95.46,95.67,11716.0,95.54,95.77,95.46,95.67,11716.0
2025-02-03 15:30:00,95.62,95.79,95.45,95.77,88274.0,95.62,95.79,95.45,95.77,88274.0
2025-02-04 09:30:00,95.37,96.48,95.25,96.02,22693.0,95.37,96.48,95.25,96.02,22693.0
2025-02-04 10:00:00,96.01,96.15,95.67,96.1,12142.0,96.01,96.15,95.67,96.1,12142.0
2025-02-04 10:30:00,95.91,95.98,95.24,95.34,9030.0,95.91,95.98,95.24,95.34,9030.0
2025-02-04 11:00:00,95.34,95.38,94.62,94.64,78656.0,95.34,95.38,94.62,94.64,78656.0
2025-02-04 11:30:00,94.77,94.78,93.63,94.21,40883.0,94.77,94.78,93.63,94.21,40883.0
2025-02-04 12:00:00,94.21,94.38,94.02,94.02,27777.0,94.21,94.38,94.02,94.02,27777.0
2025-02-04 12:30:00,94.07,94.46,93.99,94.4,36519.0,94.07,94.46,93.99,94.4,36519.0
2025-02-04 13:00:00,94.29,94.55,94.05,94.24,24210.0,94.29,94.55,94.05,94.24,24210.0
2025-02-04 13:30:00,94.24,94.37,94.06,94.22,14135.0,94.24,94.37,94.06,94.22,14135.0
2025-02-04 14:00:00,94.25,94.96,94.25,94.9,61008.0,94.25,94.96,94.25,94.9,61008.0
2025-02-04 14:30:00,94.87,95.28,94.85,95.16,23239.0,94.87,95.28,94.85,95.16,23239.0
2025-02-04 15:00:00,95.25,95.37,94.89,94.92,54155.0,95.25,95.37,94.89,94.92,54155.0
2025-02-04 15:30:00,94.91,95.47,94.79,95.28,148108.0,94.91,95.47,94.79,95.28,148108.0
2025-02-05 09:30:00,95.54,95.87,94.5,94.6,32599.0,95.54,95.87,94.5,94.6,32599.0
2025-02-05 10:00:00,94.44,94.85,93.77,94.34,127146.0,94.44,94.85,93.77,94.34,127146.0
2025-02-05 10:30:00,94.4,94.6,94.27,94.55,10021.0,94.4,94.6,94.27,94.55,10021.0
2025-02-05 11:00:00,94.48,95.21,94.48,94.87,11031.0,94.48,95.21,94.48,94.87,11031.0
2025-02-05 11:30:00,94.84,95.04,94.74,95.01,12591.0,94.84,95.04,94.74,95.01,12591.0
2025-02-05 12:00:00,95.05,95.17,94.88,94.97,22639.0,95.05,95.17,94.88,94.97,22639.0
2025-02-05 12:30:00,94.92,95.53,94.92,95.17,20421.0,94.92,95.53,94.92,95.17,20421.0
2025-02-05 13:00:00,95.14,95.2,94.91,95.01,12812.0,95.14,95.2,94.91,95.01,12812.0
2025-02-05 13:30:00,95.06,95.4,94.94,95.18,41573.0,95.06,95.4,94.94,95.18,41573.0
2025-02-05 14:00:00,95.13,95.51,95.09,95.24,65480.0,95.13,95.51,95.09,95.24,65480.0
2025-02-05 14:30:00,95.2,95.29,94.88,94.93,37173.0,95.2,95.29,94.88,94.93,37173.0
2025-02-05 15:00:00,94.93,95.06,94.74,94.92,38751.0,94.93,95.06,94.74,94.92,38751.0
2025-02-05 15:30:00,94.92,95.12,94.73,95.08,150146.0,94.92,95.12,94.73,95.08,150146.0
2025-02-06 09:30:00,95.61,95.61,94.15,94.55,25683.0,95.61,95.61,94.15,94.55,25683.0
2025-02-06 10:00:00,94.55,94.88,94.25,94.4,31312.0,94.55,94.88,94.25,94.4,31312.0
2025-02-06 10:30:00,94.63,95.34,94.47,95.21,48173.0,94.63,95.34,94.47,95.21,48173.0
2025-02-06 11:00:00,95.18,95.88,95.05,95.67,16257.0,95.18,95.88,95.05,95.67,16257.0
2025-02-06 11:30:00,95.8,96.14,95.49,95.95,33799.0,95.8,96.14,95.49,95.95,33799.0
2025-02-06 12:00:00,95.86,99.58,95.85,97.53,245874.0,95.86,99.58,95.85,97.53,245874.0
2025-02-06 12:30:00,97.64,98.11,96.92,98.11,96317.0,97.64,98.11,96.92,98.11,96317.0
2025-02-06 13:00:00,98.11,99.27,98.08,99.18,199564.0,98.11,99.27,98.08,99.18,199564.0
2025-02-06 13:30:00,99.13,100.15,98.95,99.39,119338.0,99.13,100.15,98.95,99.39,119338.0
2025-02-06 14:00:00,99.46,100.06,99.35,99.88,157867.0,99.46,100.06,99.35,99.88,157867.0
2025-02-06 14:30:00,99.87,100.1,99.59,99.73,96352.0,99.87,100.1,99.59,99.73,96352.0
2025-02-06 15:00:00,99.63,100.01,99.55,99.73,123732.0,99.63,100.01,99.55,99.73,123732.0
2025-02-06 15:30:00,99.73,100.11,99.64,100.09,250944.0,99.73,100.11,99.64,100.09,250944.0
2025-02-07 09:30:00,100.05,100.79,99.46,100.58,117333.0,100.05,100.79,99.46,100.58,117333.0
2025-02-07 10:00:00,100.64,101.19,99.92,100.66,82364.0,100.64,101.19,99.92,100.66,82364.0
2025-02-07 10:30:00,100.6,101.4,99.96,99.97,52286.0,100.6,101.4,99.96,99.97,52286.0
2025-02-07 11:00:00,100.0,100.77,99.81,100.4,49733.0,100.0,100.77,99.81,100.4,49733.0
2025-02-07 11:30:00,100.22,100.71,100.1,100.31,26193.0,100.22,100.71,100.1,100.31,26193.0
2025-02-07 12:00:00,100.31,100.31,99.39,100.16,91680.0,100.31,100.31,99.39,100.16,91680.0
2025-02-07 12:30:00,100.16,100.46,100.1,100.19,72370.0,100.16,100.46,100.1,100.19,72370.0
2025-02-07 13:00:00,100.19,100.27,99.73,100.0,87455.0,100.19,100.27,99.73,100.0,87455.0
2025-02-07 13:30:00,100.04,100.3,99.76,99.77,48653.0,100.04,100.3,99.76,99.77,48653.0
2025-02-07 14:00:00,99.91,100.1,99.88,100.05,43392.0,99.91,100.1,99.88,100.05,43392.0
2025-02-07 14:30:00,100.04,100.13,99.73,99.91,56749.0,100.04,100.13,99.73,99.91,56749.0
2025-02-07 15:00:00,99.93,100.16,99.8,100.05,56464.0,99.93,100.16,99.8,100.05,56464.0
2025-02-07 15:30:00,100.05,100.21,99.78,100.08,240864.0,100.05,100.21,99.78,100.08,240864.0
2025-02-10 09:30:00,100.42,100.42,98.52,99.12,29821.0,100.42,100.42,98.52,99.12,29821.0
2025-02-10 10:00:00,99.12,99.96,99.12,99.51,16135.0,99.12,99.96,99.12,99.51,16135.0
2025-02-10 10:30:00,99.65,99.89,99.33,99.89,45222.0,99.65,99.89,99.33,99.89,45222.0
2025-02-10 11:00:00,99.88,100.1,99.76,99.83,36458.0,99.88,100.1,99.76,99.83,36458.0
2025-02-10 11:30:00,99.94,99.97,99.6,99.84,15227.0,99.94,99.97,99.6,99.84,15227.0
2025-02-10 12:00:00,99.82,99.98,99.29,99.84,17721.0,99.82,99.98,99.29,99.84,17721.0
2025-02-10 12:30:00,99.85,99.86,99.54,99.64,8855.0,99.85,99.86,99.54,99.64,8855.0
2025-02-10 13:00:00,99.61,99.78,99.61,99.67,7604.0,99.61,99.78,99.61,99.67,7604.0
2025-02-10 13:30:00,99.66,99.79,99.4,99.67,9733.0,99.66,99.79,99.4,99.67,9733.0
2025-02-10 14:00:00,99.66,99.77,99.49,99.74,13218.0,99.66,99.77,99.49,99.74,13218.0
2025-02-10 14:30:00,99.75,99.91,99.68,99.82,14194.0,99.75,99.91,99.68,99.82,14194.0
2025-02-10 15:00:00,99.85,99.92,99.61,99.73,55682.0,99.85,99.92,99.61,99.73,55682.0
2025-02-10 15:30:00,99.72,99.72,99.32,99.55,121878.0,99.72,99.72,99.32,99.55,121878.0
2025-02-11 09:30:00,99.28,99.5,97.14,99.2,9444.0,99.28,99.5,97.14,99.2,9444.0
2025-02-11 10:00:00,99.2,99.33,98.76,98.9,37129.0,99.2,99.33,98.76,98.9,37129.0
2025-02-11 10:30:00,98.85,99.57,98.85,99.22,13688.0,98.85,99.57,98.85,99.22,13688.0
2025-02-11 11:00:00,99.26,99.34,98.88,98.89,13559.0,99.26,99.34,98.88,98.89,13559.0
2025-02-11 11:30:00,98.81,99.03,98.54,98.65,22947.0,98.81,99.03,98.54,98.65,22947.0
2025-02-11 12:00:00,98.73,99.72,98.65,99.54,30143.0,98.73,99.72,98.65,99.54,30143.0
2025-02-11 12:30:00,99.44,99.53,99.07,99.28,10332.0,99.44,99.53,99.07,99.28,10332.0
2025-02-11 13:00:00,99.4,99.5,99.29,99.43,2739.0,99.4,99.5,99.29,99.43,2739.0
2025-02-11 13:30:00,99.42,99.74,99.38,99.38,14502.0,99.42,99.74,99.38,99.38,14502.0
2025-02-11 14:00:00,99.45,99.61,99.38,99.6,7282.0,99.45,99.61,99.38,99.6,7282.0
2025-02-11 14:30:00,99.61,99.79,99.54,99.59,6310.0,99.61,99.79,99.54,99.59,6310.0
2025-02-11 15:00:00,99.54,99.66,99.42,99.52,58195.0,99.54,99.66,99.42,99.52,58195.0
2025-02-11 15:30:00,99.58,100.35,99.58,100.07,120335.0,99.58,100.35,99.58,100.07,120335.0
2025-02-12 09:30:00,99.69,101.36,99.69,100.56,35591.0,99.69,101.36,99.69,100.56,35591.0
2025-02-12 10:00:00,100.52,100.71,100.02,100.29,19560.0,100.52,100.71,100.02,100.29,19560.0
2025-02-12 10:30:00,100.29,100.6,100.27,100.47,4445.0,100.29,100.6,100.27,100.47,4445.0
2025-02-12 11:00:00,100.42,101.01,100.17,100.86,13458.0,100.42,101.01,100.17,100.86,13458.0
2025-02-12 11:30:00,100.86,101.53,100.64,101.47,39902.0,100.86,101.53,100.64,101.47,39902.0
2025-02-12 12:00:00,101.47,101.8,101.36,101.44,20330.0,101.47,101.8,101.36,101.44,20330.0
2025-02-12 12:30:00,101.32,101.39,100.84,101.01,16871.0,101.32,101.39,100.84,101.01,16871.0
2025-02-12 13:00:00,100.95,101.01,100.53,100.55,23387.0,100.95,101.01,100.53,100.55,23387.0
2025-02-12 13:30:00,100.62,100.83,100.09,100.09,9227.0,100.62,100.83,100.09,100.09,9227.0
2025-02-12 14:00:00,100.09,100.92,100.09,100.92,8229.0,100.09,100.92,100.09,100.92,8229.0
2025-02-12 14:30:00,100.81,100.91,100.35,100.65,12327.0,100.81,100.91,100.35,100.65,12327.0
2025-02-12 15:00:00,100.73,100.92,100.6,100.85,22773.0,100.73,100.92,100.6,100.85,22773.0
2025-02-12 15:30:00,100.81,101.12,100.61,100.9,169318.0,100.81,101.12,100.61,100.9,169318.0
2025-02-13 09:30:00,101.08,101.99,100.91,101.58,61135.0,101.08,101.99,100.91,101.58,61135.0
2025-02-13 10:00:00,101.58,101.83,100.28,101.14,20909.0,101.58,101.83,100.28,101.14,20909.0
2025-02-13 10:30:00,101.14,101.16,100.75,100.98,16521.0,101.14,101.16,100.75,100.98,16521.0
2025-02-13 11:00:00,101.11,101.49,101.02,101.33,6176.0,101.11,101.49,101.02,101.33,6176.0
2025-02-13 11:30:00,101.38,101.44,100.83,101.01,12153.0,101.38,101.44,100.83,101.01,12153.0
2025-02-13 12:00:00,101.07,101.12,100.81,100.83,17311.0,101.07,101.12,100.81,100.83,17311.0
2025-02-13 12:30:00,100.82,101.05,100.62,100.85,3741.0,100.82,101.05,100.62,100.85,3741.0
2025-02-13 13:00:00,100.94,100.94,100.54,100.63,8856.0,100.94,100.94,100.54,100.63,8856.0
2025-02-13 13:30:00,100.56,101.05,100.5,100.9,13825.0,100.56,101.05,100.5,100.9,13825.0
2025-02-13 14:00:00,100.9,101.94,100.9,101.61,63507.0,100.9,101.94,100.9,101.61,63507.0
2025-02-13 14:30:00,101.73,101.92,101.48,101.57,48208.0,101.73,101.92,101.48,101.57,48208.0
2025-02-13 15:00:00,101.57,102.05,101.31,101.91,35879.0,101.57,102.05,101.31,101.91,35879.0
2025-02-13 15:30:00,101.85,102.33,101.7,102.11,90841.0,101.85,102.33,101.7,102.11,90841.0
2025-02-14 09:30:00,102.34,102.34,98.66,99.83,224236.0,102.34,102.34,98.66,99.83,224236.0
2025-02-14 10:00:00,99.83,100.48,98.95,99.07,157848.0,99.83,100.48,98.95,99.07,157848.0
2025-02-14 10:30:00,99.06,99.81,98.82,99.28,68152.0,99.06,99.81,98.82,99.28,68152.0
2025-02-14 11:00:00,99.19,99.61,98.92,98.97,52100.0,99.19,99.61,98.92,98.97,52100.0
2025-02-14 11:30:00,99.14,99.88,98.85,99.42,225966.0,99.14,99.88,98.85,99.42,225966.0
2025-02-14 12:00:00,99.43,99.5,97.82,98.29,76803.0,99.43,99.5,97.82,98.29,76803.0
2025-02-14 12:30:00,98.29,98.62,98.12,98.16,81913.0,98.29,98.62,98.12,98.16,81913.0
2025-02-14 13:00:00,98.11,98.86,98.11,98.86,45669.0,98.11,98.86,98.11,98.86,45669.0
2025-02-14 13:30:00,98.87,98.88,98.0,98.33,118054.0,98.87,98.88,98.0,98.33,118054.0
2025-02-14 14:00:00,98.33,98.55,98.16,98.48,51355.0,98.33,98.55,98.16,98.48,51355.0
2025-02-14 14:30:00,98.48,98.59,98.08,98.48,49151.0,98.48,98.59,98.08,98.48,49151.0
2025-02-14 15:00:00,98.48,99.04,98.42,98.76,48354.0,98.48,99.04,98.42,98.76,48354.0
2025-02-14 15:30:00,98.81,98.85,98.26,98.45,396607.0,98.81,98.85,98.26,98.45,396607.0
2025-02-18 09:30:00,98.28,98.64,97.39,97.81,32653.0,98.28,98.64,97.39,97.81,32653.0
2025-02-18 10:00:00,97.6,97.72,97.0,97.48,36606.0,97.6,97.72,97.0,97.48,36606.0
2025-02-18 10:30:00,97.49,98.11,97.49,98.05,31599.0,97.49,98.11,97.49,98.05,31599.0
2025-02-18 11:00:00,98.05,99.22,98.0,98.7,36666.0,98.05,99.22,98.0,98.7,36666.0
2025-02-18 11:30:00,98.65,98.87,98.49,98.5,22197.0,98.65,98.87,98.49,98.5,22197.0
2025-02-18 12:00:00,98.5,99.8,98.02,98.14,111464.0,98.5,99.8,98.02,98.14,111464.0
2025-02-18 12:30:00,98.1,98.37,97.5,97.75,25661.0,98.1,98.37,97.5,97.75,25661.0
2025-02-18 13:00:00,97.73,97.78,97.52,97.6,16864.0,97.73,97.78,97.52,97.6,16864.0
2025-02-18 13:30:00,97.6,97.85,97.4,97.41,36083.0,97.6,97.85,97.4,97.41,36083.0
2025-02-18 14:00:00,97.42,97.65,97.09,97.17,38498.0,97.42,97.65,97.09,97.17,38498.0
2025-02-18 14:30:00,97.16,97.48,97.1,97.39,56038.0,97.16,97.48,97.1,97.39,56038.0
2025-02-18 15:00:00,97.43,97.62,97.16,97.18,47703.0,97.43,97.62,97.16,97.18,47703.0
2025-02-18 15:30:00,97.17,97.62,97.09,97.17,194910.0,97.17,97.62,97.09,97.17,194910.0
2025-02-19 09:30:00,97.82,98.42,96.62,97.13,38364.0,97.82,98.42,96.62,97.13,38364.0
2025-02-19 10:00:00,97.37,97.55,96.87,97.09,27736.0,97.37,97.55,96.87,97.09,27736.0
2025-02-19 10:30:00,97.2,98.1,97.05,97.87,36008.0,97.2,98.1,97.05,97.87,36008.0
2025-02-19 11:00:00,97.94,98.93,97.92,98.56,40015.0,97.94,98.93,97.92,98.56,40015.0
2025-02-19 11:30:00,98.66,99.0,98.44,98.7,27226.0,98.66,99.0,98.44,98.7,27226.0
2025-02-19 12:00:00,98.73,99.03,98.59,99.03,20240.0,98.73,99.03,98.59,99.03,20240.0
2025-02-19 12:30:00,99.03,99.16,98.66,98.94,18840.0,99.03,99.16,98.66,98.94,18840.0
2025-02-19 13:00:00,98.94,98.97,98.69,98.83,12261.0,98.94,98.97,98.69,98.83,12261.0
2025-02-19 13:30:00,98.92,99.37,98.89,99.37,19588.0,98.92,99.37,98.89,99.37,19588.0
2025-02-19 14:00:00,99.28,99.35,99.0,99.33,14472.0,99.28,99.35,99.0,99.33,14472.0
2025-02-19 14:30:00,99.33,99.61,99.16,99.37,19448.0,99.33,99.61,99.16,99.37,19448.0
2025-02-19 15:00:00,99.43,99.66,99.0,99.01,41254.0,99.43,99.66,99.0,99.01,41254.0
2025-02-19 15:30:00,99.19,99.19,97.89,98.29,223988.0,99.19,99.19,97.89,98.29,223988.0
2025-02-20 09:30:00,98.46,99.65,98.13,98.5,84544.0,98.46,99.65,98.13,98.5,84544.0
2025-02-20 10:00:00,98.48,99.46,97.99,99.29,37358.0,98.48,99.46,97.99,99.29,37358.0
2025-02-20 10:30:00,99.29,99.4,98.04,98.22,31727.0,99.29,99.4,98.04,98.22,31727.0
2025-02-20 11:00:00,98.25,99.19,98.12,98.29,564164.0,98.25,99.19,98.12,98.29,564164.0
2025-02-20 11:30:00,98.29,98.68,97.92,98.44,34618.0,98.29,98.68,97.92,98.44,34618.0
2025-02-20 12:00:00,98.55,98.82,98.35,98.51,30121.0,98.55,98.82,98.35,98.51,30121.0
2025-02-20 12:30:00,98.52,98.58,98.07,98.07,28402.0,98.52,98.58,98.07,98.07,28402.0
2025-02-20 13:00:00,98.11,98.2,97.36,97.57,19999.0,98.11,98.2,97.36,97.57,19999.0
2025-02-20 13:30:00,97.7,97.9,97.42,97.8,22730.0,97.7,97.9,97.42,97.8,22730.0
2025-02-20 14:00:00,97.87,98.51,97.78,98.28,23000.0,97.87,98.51,97.78,98.28,23000.0
2025-02-20 14:30:00,98.28,98.36,98.0,98.11,25006.0,98.28,98.36,98.0,98.11,25006.0
2025-02-20 15:00:00,98.11,98.46,98.08,98.2,34515.0,98.11,98.46,98.08,98.2,34515.0
2025-02-20 15:30:00,98.27,98.7,97.69,97.85,191273.0,98.27,98.7,97.69,97.85,191273.0
2025-02-21 09:30:00,98.16,98.85,97.77,98.72,38592.0,98.16,98.85,97.77,98.72,38592.0
2025-02-21 10:00:00,98.54,98.82,98.03,98.19,40222.0,98.54,98.82,98.03,98.19,40222.0
2025-02-21 10:30:00,98.19,98.34,97.67,98.05,30838.0,98.19,98.34,97.67,98.05,30838.0
2025-02-21 11:00:00,98.14,98.62,98.14,98.2,63093.0,98.14,98.62,98.14,98.2,63093.0
2025-02-21 11:30:00,98.2,98.23,97.71,97.95,43050.0,98.2,98.23,97.71,97.95,43050.0
2025-02-21 12:00:00,98.06,98.06,97.44,97.65,150630.0,98.06,98.06,97.44,97.65,150630.0
2025-02-21 12:30:00,97.73,98.01,97.27,97.41,249167.0,97.73,98.01,97.27,97.41,249167.0
2025-02-21 13:00:00,97.41,97.44,96.65,96.85,40622.0,97.41,97.44,96.65,96.85,40622.0
2025-02-21 13:30:00,96.87,97.03,96.14,96.89,70379.0,96.87,97.03,96.14,96.89,70379.0
2025-02-21 14:00:00,96.82,97.35,96.67,96.79,30167.0,96.82,97.35,96.67,96.79,30167.0
2025-02-21 14:30:00,96.8,97.01,96.65,96.86,28401.0,96.8,97.01,96.65,96.86,28401.0
2025-02-21 15:00:00,96.89,97.36,96.71,97.2,49306.0,96.89,97.36,96.71,97.2,49306.0
2025-02-21 15:30:00,97.06,97.54,96.73,96.81,164381.0,97.06,97.54,96.73,96.81,164381.0
2025-02-24 09:30:00,96.27,96.84,94.52,94.61,170840.0,96.27,96.84,94.52,94.61,170840.0
2025-02-24 10:00:00,94.61,96.2,94.01,96.03,104555.0,94.61,96.2,94.01,96.03,104555.0
2025-02-24 10:30:00,96.01,96.67,95.62,96.2,66273.0,96.01,96.67,95.62,96.2,66273.0
2025-02-24 11:00:00,96.3,97.1,95.99,96.93,73162.0,96.3,97.1,95.99,96.93,73162.0
2025-02-24 11:30:00,97.05,97.56,96.78,97.52,43867.0,97.05,97.56,96.78,97.52,43867.0
2025-02-24 12:00:00,97.48,98.53,97.33,97.93,104144.0,97.48,98.53,97.33,97.93,104144.0
2025-02-24 12:30:00,97.84,98.15,97.55,97.7,29270.0,97.84,98.15,97.55,97.7,29270.0
2025-02-24 13:00:00,97.7,97.73,97.31,97.48,38138.0,97.7,97.73,97.31,97.48,38138.0
2025-02-24 13:30:00,97.54,97.69,97.25,97.41,39093.0,97.54,97.69,97.25,97.41,39093.0
2025-02-24 14:00:00,97.47,97.71,97.31,97.54,44122.0,97.47,97.71,97.31,97.54,44122.0
2025-02-24 14:30:00,97.53,98.07,97.46,97.64,150708.0,97.53,98.07,97.46,97.64,150708.0
2025-02-24 15:00:00,97.64,97.65,97.14,97.33,54713.0,97.64,97.65,97.14,97.33,54713.0
2025-02-24 15:30:00,97.33,97.62,96.83,97.01,251476.0,97.33,97.62,96.83,97.01,251476.0
2025-02-25 09:30:00,96.88,97.45,95.19,95.25,93229.0,96.88,97.45,95.19,95.25,93229.0
2025-02-25 10:00:00,95.21,95.26,92.62,92.73,136428.0,95.21,95.26,92.62,92.73,136428.0
2025-02-25 10:30:00,92.82,93.73,92.52,92.84,200750.0,92.82,93.73,92.52,92.84,200750.0
2025-02-25 11:00:00,92.86,93.35,92.18,92.18,178916.0,92.86,93.35,92.18,92.18,178916.0
2025-02-25 11:30:00,92.18,93.31,91.87,93.13,50326.0,92.18,93.31,91.87,93.13,50326.0
2025-02-25 12:00:00,93.16,93.35,92.8,93.29,62747.0,93.16,93.35,92.8,93.29,62747.0
2025-02-25 12:30:00,93.4,93.55,93.21,93.29,27043.0,93.4,93.55,93.21,93.29,27043.0
2025-02-25 13:00:00,93.31,93.55,93.1,93.1,20762.0,93.31,93.55,93.1,93.1,20762.0
2025-02-25 13:30:00,93.08,93.63,93.08,93.41,29454.0,93.08,93.63,93.08,93.41,29454.0
2025-02-25 14:00:00,93.39,93.63,93.23,93.52,27042.0,93.39,93.63,93.23,93.52,27042.0
2025-02-25 14:30:00,93.53,94.22,93.51,94.13,42418.0,93.53,94.22,93.51,94.13,42418.0
2025-02-25 15:00:00,94.13,94.92,93.9,94.62,80092.0,94.13,94.92,93.9,94.62,80092.0
2025-02-25 15:30:00,94.59,94.59,93.63,94.27,362827.0,94.59,94.59,93.63,94.27,362827.0
2025-02-26 09:30:00,93.7,95.48,93.7,94.88,72177.0,93.7,95.48,93.7,94.88,72177.0
2025-02-26 10:00:00,94.99,95.12,93.97,94.28,79815.0,94.99,95.12,93.97,94.28,79815.0
2025-02-26 10:30:00,94.31,94.86,94.31,94.8,116852.0,94.31,94.86,94.31,94.8,116852.0
2025-02-26 11:00:00,94.8,95.35,94.49,94.64,202681.0,94.8,95.35,94.49,94.64,202681.0
2025-02-26 11:30:00,94.64,95.51,94.53,95.06,94326.0,94.64,95.51,94.53,95.06,94326.0
2025-02-26 12:00:00,95.08,95.38,94.88,95.12,50597.0,95.08,95.38,94.88,95.12,50597.0
2025-02-26 12:30:00,95.12,95.24,94.8,94.81,47569.0,95.12,95.24,94.8,94.81,47569.0
2025-02-26 13:00:00,94.81,95.19,94.81,94.9,49254.0,94.81,95.19,94.81,94.9,49254.0
2025-02-26 13:30:00,94.93,95.23,94.61,94.84,291600.0,94.93,95.23,94.61,94.84,291600.0
2025-02-26 14:00:00,94.85,95.23,94.67,94.89,116423.0,94.85,95.23,94.67,94.89,116423.0
2025-02-26 14:30:00,94.89,95.08,94.57,94.9,99700.0,94.89,95.08,94.57,94.9,99700.0
2025-02-26 15:00:00,94.93,95.17,94.74,95.01,100211.0,94.93,95.17,94.74,95.01,100211.0
2025-02-26 15:30:00,95.01,95.23,94.79,94.95,222600.0,95.01,95.23,94.79,94.95,222600.0
2025-02-27 09:30:00,89.47,91.08,88.0,88.13,755707.0,89.47,91.08,88.0,88.13,755707.0
2025-02-27 10:00:00,88.06,90.0,87.97,89.59,381910.0,88.06,90.0,87.97,89.59,381910.0
2025-02-27 10:30:00,89.59,89.94,88.75,89.58,148293.0,89.59,89.94,88.75,89.58,148293.0
2025-02-27 11:00:00,89.58,90.22,89.58,90.02,99170.0,89.58,90.22,89.58,90.02,99170.0
2025-02-27 11:30:00,89.97,90.77,89.97,90.63,102097.0,89.97,90.77,89.97,90.63,102097.0
2025-02-27 12:00:00,90.51,90.64,89.26,89.78,82170.0,90.51,90.64,89.26,89.78,82170.0
2025-02-27 12:30:00,89.86,91.08,89.86,91.02,68393.0,89.86,91.08,89.86,91.02,68393.0
2025-02-27 13:00:00,90.98,92.04,90.96,91.83,103040.0,90.98,92.04,90.96,91.83,103040.0
2025-02-27 13:30:00,91.83,92.96,91.74,92.68,147522.0,91.83,92.96,91.74,92.68,147522.0
2025-02-27 14:00:00,92.62,92.98,91.92,92.01,253770.0,92.62,92.98,91.92,92.01,253770.0
2025-02-27 14:30:00,91.96,92.46,91.58,91.89,125264.0,91.96,92.46,91.58,91.89,125264.0
2025-02-27 15:00:00,91.89,92.09,91.16,91.54,196578.0,91.89,92.09,91.16,91.54,196578.0
2025-02-27 15:30:00,91.56,92.64,91.56,91.83,458692.0,91.56,92.64,91.56,91.83,458692.0
2025-02-28 09:30:00,92.21,93.54,91.12,93.37,129080.0,92.21,93.54,91.12,93.37,129080.0
2025-02-28 10:00:00,93.39,94.53,93.22,94.49,86196.0,93.39,94.53,93.22,94.49,86196.0
2025-02-28 10:30:00,94.48,95.56,94.26,95.49,109615.0,94.48,95.56,94.26,95.49,109615.0
2025-02-28 11:00:00,95.49,96.59,95.05,95.84,125996.0,95.49,96.59,95.05,95.84,125996.0
2025-02-28 11:30:00,95.82,96.23,95.17,95.79,85992.0,95.82,96.23,95.17,95.79,85992.0
2025-02-28 12:00:00,95.68,95.96,94.9,94.91,59131.0,95.68,95.96,94.9,94.91,59131.0
2025-02-28 12:30:00,94.91,95.17,94.36,94.75,86866.0,94.91,95.17,94.36,94.75,86866.0
2025-02-28 13:00:00,94.73,95.12,94.51,95.11,52516.0,94.73,95.12,94.51,95.11,52516.0
2025-02-28 13:30:00,95.12,95.26,94.64,94.77,78673.0,95.12,95.26,94.64,94.77,78673.0
2025-02-28 14:00:00,94.81,95.0,94.61,94.86,50209.0,94.81,95.0,94.61,94.86,50209.0
2025-02-28 14:30:00,94.86,95.12,94.42,94.65,80816.0,94.86,95.12,94.42,94.65,80816.0
2025-02-28 15:00:00,94.85,95.05,94.64,94.75,83554.0,94.85,95.05,94.64,94.75,83554.0
2025-02-28 15:30:00,94.72,96.68,94.45,96.54,529350.0,94.72,96.68,94.45,96.54,529350.0
2025-03-03 09:30:00,97.45,97.9,93.22,93.37,205606.0,97.45,97.9,93.22,93.37,205606.0
2025-03-03 10:00:00,93.55,95.0,93.21,94.7,115418.0,93.55,95.0,93.21,94.7,115418.0
2025-03-03 10:30:00,94.51,95.0,93.89,94.31,45458.0,94.51,95.0,93.89,94.31,45458.0
2025-03-03 11:00:00,94.35,95.0,94.2,94.68,36826.0,94.35,95.0,94.2,94.68,36826.0
2025-03-03 11:30:00,94.74,95.21,94.4,95.01,48401.0,94.74,95.21,94.4,95.01,48401.0
2025-03-03 12:00:00,94.97,95.41,94.76,95.27,71983.0,94.97,95.41,94.76,95.27,71983.0
2025-03-03 12:30:00,95.26,95.68,95.14,95.25,39193.0,95.26,95.68,95.14,95.25,39193.0
2025-03-03 13:00:00,95.25,95.38,93.93,93.93,74743.0,95.25,95.38,93.93,93.93,74743.0
2025-03-03 13:30:00,94.02,94.82,93.67,94.45,27639.0,94.02,94.82,93.67,94.45,27639.0
2025-03-03 14:00:00,94.49,94.75,94.12,94.24,29003.0,94.49,94.75,94.12,94.24,29003.0
2025-03-03 14:30:00,94.25,94.52,93.54,93.57,34138.0,94.25,94.52,93.54,93.57,34138.0
2025-03-03 15:00:00,93.63,93.63,92.36,93.19,103631.0,93.63,93.63,92.36,93.19,103631.0
2025-03-03 15:30:00,93.21,93.94,93.21,93.63,278175.0,93.21,93.94,93.21,93.63,278175.0
2025-03-04 09:30:00,93.43,93.43,91.1,91.67,72797.0,93.43,93.43,91.1,91.67,72797.0
2025-03-04 10:00:00,91.45,91.46,89.31,89.74,475831.0,91.45,91.46,89.31,89.74,475831.0
2025-03-04 10:30:00,89.83,90.21,89.46,89.55,58643.0,89.83,90.21,89.46,89.55,58643.0
2025-03-04 11:00:00,89.59,90.13,89.32,89.54,80464.0,89.59,90.13,89.32,89.54,80464.0
2025-03-04 11:30:00,89.53,90.0,89.39,89.69,41442.0,89.53,90.0,89.39,89.69,41442.0
2025-03-04 12:00:00,89.66,90.43,89.51,90.4,95763.0,89.66,90.43,89.51,90.4,95763.0
2025-03-04 12:30:00,90.31,90.81,90.14,90.36,27860.0,90.31,90.81,90.14,90.36,27860.0
2025-03-04 13:00:00,90.36,91.08,90.35,90.43,38658.0,90.36,91.08,90.35,90.43,38658.0
2025-03-04 13:30:00,90.34,90.99,90.3,90.79,17623.0,90.34,90.99,90.3,90.79,17623.0
2025-03-04 14:00:00,90.84,91.82,90.83,91.67,31419.0,90.84,91.82,90.83,91.67,31419.0
2025-03-04 14:30:00,91.67,92.11,91.54,91.76,39370.0,91.67,92.11,91.54,91.76,39370.0
2025-03-04 15:00:00,91.79,92.11,91.66,91.81,39374.0,91.79,92.11,91.66,91.81,39374.0
2025-03-04 15:30:00,91.81,91.9,90.84,91.07,208302.0,91.81,91.9,90.84,91.07,208302.0
2025-03-05 09:30:00,91.83,93.37,91.02,92.47,113792.0,91.83,93.37,91.02,92.47,113792.0
2025-03-05 10:00:00,93.06,93.66,92.57,93.1,41948.0,93.06,93.66,92.57,93.1,41948.0
2025-03-05 10:30:00,93.09,93.65,92.82,93.56,19736.0,93.09,93.65,92.82,93.56,19736.0
2025-03-05 11:00:00,93.58,93.58,92.46,92.67,39484.0,93.58,93.58,92.46,92.67,39484.0
2025-03-05 11:30:00,92.69,93.57,92.06,93.43,45857.0,92.69,93.57,92.06,93.43,45857.0
2025-03-05 12:00:00,93.28,93.55,93.03,93.21,20544.0,93.28,93.55,93.03,93.21,20544.0
2025-03-05 12:30:00,93.35,93.54,92.97,93.5,19042.0,93.35,93.54,92.97,93.5,19042.0
2025-03-05 13:00:00,93.39,93.5,92.99,93.2,18682.0,93.39,93.5,92.99,93.2,18682.0
2025-03-05 13:30:00,93.13,93.42,92.86,93.33,19313.0,93.13,93.42,92.86,93.33,19313.0
2025-03-05 14:00:00,93.33,93.66,93.2,93.2,24410.0,93.33,93.66,93.2,93.2,24410.0
2025-03-05 14:30:00,93.25,93.36,93.11,93.11,22416.0,93.25,93.36,93.11,93.11,22416.0
2025-03-05 15:00:00,93.06,93.36,92.94,93.34,36667.0,93.06,93.36,92.94,93.34,36667.0
2025-03-05 15:30:00,93.26,93.49,93.0,93.3,128017.0,93.26,93.49,93.0,93.3,128017.0
2025-03-06 09:30:00,92.24,92.56,91.24,92.27,53299.0,92.24,92.56,91.24,92.27,53299.0
2025-03-06 10:00:00,92.45,92.93,92.22,92.42,45374.0,92.45,92.93,92.22,92.42,45374.0
2025-03-06 10:30:00,92.4,92.94,92.28,92.66,19802.0,92.4,92.94,92.28,92.66,19802.0
2025-03-06 11:00:00,92.67,92.87,92.31,92.54,20150.0,92.67,92.87,92.31,92.54,20150.0
2025-03-06 11:30:00,92.77,92.83,92.0,92.09,15786.0,92.77,92.83,92.0,92.09,15786.0
2025-03-06 12:00:00,92.01,92.03,91.55,91.83,13673.0,92.01,92.03,91.55,91.83,13673.0
2025-03-06 12:30:00,91.84,91.92,91.42,91.86,40069.0,91.84,91.92,91.42,91.86,40069.0
2025-03-06 13:00:00,91.91,91.91,91.35,91.76,25561.0,91.91,91.91,91.35,91.76,25561.0
2025-03-06 13:30:00,91.76,92.8,91.74,92.34,39805.0,91.76,92.8,91.74,92.34,39805.0
2025-03-06 14:00:00,92.25,92.42,91.72,91.72,36239.0,92.25,92.42,91.72,91.72,36239.0
2025-03-06 14:30:00,91.85,92.35,91.34,92.08,43521.0,91.85,92.35,91.34,92.08,43521.0
2025-03-06 15:00:00,91.97,92.35,91.89,92.35,39516.0,91.97,92.35,91.89,92.35,39516.0
2025-03-06 15:30:00,92.36,92.97,92.02,92.41,183174.0,92.36,92.97,92.02,92.41,183174.0
2025-03-07 09:30:00,91.85,92.34,90.54,91.44,77408.0,91.85,92.34,90.54,91.44,77408.0
2025-03-07 10:00:00,91.63,91.72,89.67,89.81,53674.0,91.63,91.72,89.67,89.81,53674.0
2025-03-07 10:30:00,89.81,90.0,88.9,89.66,61328.0,89.81,90.0,88.9,89.66,61328.0
2025-03-07 11:00:00,89.64,89.96,88.91,88.92,33763.0,89.64,89.96,88.91,88.92,33763.0
2025-03-07 11:30:00,88.93,89.1,88.19,88.67,25475.0,88.93,89.1,88.19,88.67,25475.0
2025-03-07 12:00:00,88.68,89.18,87.78,88.45,57130.0,88.68,89.18,87.78,88.45,57130.0
2025-03-07 12:30:00,88.29,89.45,88.23,88.85,63483.0,88.29,89.45,88.23,88.85,63483.0
2025-03-07 13:00:00,88.87,90.0,88.86,89.62,37698.0,88.87,90.0,88.86,89.62,37698.0
2025-03-07 13:30:00,89.72,90.34,89.54,89.72,35897.0,89.72,90.34,89.54,89.72,35897.0
2025-03-07 14:00:00,89.79,90.46,89.64,90.07,35474.0,89.79,90.46,89.64,90.07,35474.0
2025-03-07 14:30:00,89.95,90.45,89.95,90.34,60934.0,89.95,90.45,89.95,90.34,60934.0
2025-03-07 15:00:00,90.25,90.69,90.04,90.51,53656.0,90.25,90.69,90.04,90.51,53656.0
2025-03-07 15:30:00,90.45,90.55,89.2,89.29,265696.0,90.45,90.55,89.2,89.29,265696.0
2025-03-10 09:30:00,88.02,88.89,86.46,86.77,81057.0,88.02,88.89,86.46,86.77,81057.0
2025-03-10 10:00:00,86.77,86.81,85.08,85.39,59568.0,86.77,86.81,85.08,85.39,59568.0
2025-03-10 10:30:00,85.34,85.73,85.07,85.25,72563.0,85.34,85.73,85.07,85.25,72563.0
2025-03-10 11:00:00,85.32,86.22,84.91,86.2,56434.0,85.32,86.22,84.91,86.2,56434.0
2025-03-10 11:30:00,86.05,86.34,85.41,85.89,30035.0,86.05,86.34,85.41,85.89,30035.0
2025-03-10 12:00:00,85.89,86.08,85.23,85.53,166569.0,85.89,86.08,85.23,85.53,166569.0
2025-03-10 12:30:00,85.76,86.04,85.14,85.23,35012.0,85.76,86.04,85.14,85.23,35012.0
2025-03-10 13:00:00,85.08,85.22,84.56,84.57,40467.0,85.08,85.22,84.56,84.57,40467.0
2025-03-10 13:30:00,84.55,85.04,84.46,84.81,49349.0,84.55,85.04,84.46,84.81,49349.0
2025-03-10 14:00:00,84.81,85.65,84.74,84.94,67755.0,84.81,85.65,84.74,84.94,67755.0
2025-03-10 14:30:00,84.96,85.17,84.73,84.73,32347.0,84.96,85.17,84.73,84.73,32347.0
2025-03-10 15:00:00,84.72,85.86,84.58,85.5,47974.0,84.72,85.86,84.58,85.5,47974.0
2025-03-10 15:30:00,85.45,86.55,85.04,85.15,235074.0,85.45,86.55,85.04,85.15,235074.0
2025-03-11 09:30:00,84.83,86.32,84.23,85.78,47084.0,84.83,86.32,84.23,85.78,47084.0
2025-03-11 10:00:00,85.51,86.02,84.76,85.26,51684.0,85.51,86.02,84.76,85.26,51684.0
2025-03-11 10:30:00,85.26,85.67,84.9,85.23,31157.0,85.26,85.67,84.9,85.23,31157.0
2025-03-11 11:00:00,85.22,86.15,85.21,85.69,28003.0,85.22,86.15,85.21,85.69,28003.0
2025-03-11 11:30:00,85.68,86.08,85.42,85.47,40008.0,85.68,86.08,85.42,85.47,40008.0
2025-03-11 12:00:00,85.47,85.67,84.96,84.96,23730.0,85.47,85.67,84.96,84.96,23730.0
2025-03-11 12:30:00,85.09,85.31,84.76,85.0,17212.0,85.09,85.31,84.76,85.0,17212.0
2025-03-11 13:00:00,84.92,84.97,84.42,84.52,8883.0,84.92,84.97,84.42,84.52,8883.0
2025-03-11 13:30:00,84.53,84.88,84.14,84.33,25286.0,84.53,84.88,84.14,84.33,25286.0
2025-03-11 14:00:00,84.33,85.54,84.32,85.29,31898.0,84.33,85.54,84.32,85.29,31898.0
2025-03-11 14:30:00,85.22,85.76,84.8,85.7,39333.0,85.22,85.76,84.8,85.7,39333.0
2025-03-11 15:00:00,85.64,85.76,84.99,85.36,41244.0,85.64,85.76,84.99,85.36,41244.0
2025-03-11 15:30:00,85.36,85.53,84.63,84.72,220350.0,85.36,85.53,84.63,84.72,220350.0
2025-03-12 09:30:00,85.55,85.87,84.55,84.85,64598.0,85.55,85.87,84.55,84.85,64598.0
2025-03-12 10:00:00,84.91,85.04,84.33,84.45,48830.0,84.91,85.04,84.33,84.45,48830.0
2025-03-12 10:30:00,84.39,84.57,84.19,84.26,43783.0,84.39,84.57,84.19,84.26,43783.0
2025-03-12 11:00:00,84.26,84.36,83.7,84.36,31517.0,84.26,84.36,83.7,84.36,31517.0
2025-03-12 11:30:00,84.32,84.57,84.19,84.34,26689.0,84.32,84.57,84.19,84.34,26689.0
2025-03-12 12:00:00,84.34,85.11,84.34,84.52,12536.0,84.34,85.11,84.34,84.52,12536.0
2025-03-12 12:30:00,84.52,84.98,84.5,84.63,20676.0,84.52,84.98,84.5,84.63,20676.0
2025-03-12 13:00:00,84.55,84.8,84.37,84.67,9011.0,84.55,84.8,84.37,84.67,9011.0
2025-03-12 13:30:00,84.7,85.08,84.41,84.45,23540.0,84.7,85.08,84.41,84.45,23540.0
2025-03-12 14:00:00,84.51,85.06,84.35,85.0,22268.0,84.51,85.06,84.35,85.0,22268.0
2025-03-12 14:30:00,84.9,85.27,84.84,84.97,27141.0,84.9,85.27,84.84,84.97,27141.0
2025-03-12 15:00:00,84.97,85.26,84.81,85.09,38525.0,84.97,85.26,84.81,85.09,38525.0
2025-03-12 15:30:00,85.2,85.21,84.52,84.65,201046.0,85.2,85.21,84.52,84.65,201046.0
2025-03-13 09:30:00,84.49,85.69,84.04,84.83,131918.0,84.49,85.69,84.04,84.83,131918.0
2025-03-13 10:00:00,84.68,85.7,84.52,85.12,66822.0,84.68,85.7,84.52,85.12,66822.0
2025-03-13 10:30:00,85.28,85.28,84.73,84.95,21529.0,85.28,85.28,84.73,84.95,21529.0
2025-03-13 11:00:00,84.97,85.33,84.51,84.63,52282.0,84.97,85.33,84.51,84.63,52282.0
2025-03-13 11:30:00,84.72,84.74,83.95,84.06,34526.0,84.72,84.74,83.95,84.06,34526.0
2025-03-13 12:00:00,84.06,84.6,83.97,84.37,25252.0,84.06,84.6,83.97,84.37,25252.0
2025-03-13 12:30:00,84.31,84.41,83.55,83.93,40227.0,84.31,84.41,83.55,83.93,40227.0
2025-03-13 13:00:00,83.94,83.94,83.52,83.83,22115.0,83.94,83.94,83.52,83.83,22115.0
2025-03-13 13:30:00,83.83,83.93,83.46,83.52,27342.0,83.83,83.93,83.46,83.52,27342.0
2025-03-13 14:00:00,83.41,83.93,83.34,83.63,21949.0,83.41,83.93,83.34,83.63,21949.0
2025-03-13 14:30:00,83.7,83.91,83.41,83.71,30956.0,83.7,83.91,83.41,83.71,30956.0
2025-03-13 15:00:00,83.61,83.76,83.27,83.48,29775.0,83.61,83.76,83.27,83.48,29775.0
2025-03-13 15:30:00,83.5,83.59,83.08,83.49,146583.0,83.5,83.59,83.08,83.49,146583.0
2025-03-14 09:30:00,84.34,85.37,84.25,84.87,70955.0,84.34,85.37,84.25,84.87,70955.0
2025-03-14 10:00:00,84.71,85.1,84.29,84.56,142292.0,84.71,85.1,84.29,84.56,142292.0
2025-03-14 10:30:00,84.77,85.2,84.56,85.19,61817.0,84.77,85.2,84.56,85.19,61817.0
2025-03-14 11:00:00,85.2,85.28,84.81,85.1,37953.0,85.2,85.28,84.81,85.1,37953.0
2025-03-14 11:30:00,85.18,85.49,85.11,85.2,43955.0,85.18,85.49,85.11,85.2,43955.0
2025-03-14 12:00:00,85.2,85.37,85.0,85.08,38033.0,85.2,85.37,85.0,85.08,38033.0
2025-03-14 12:30:00,85.08,86.03,85.08,85.78,83034.0,85.08,86.03,85.08,85.78,83034.0
2025-03-14 13:00:00,85.83,86.19,85.8,86.03,77144.0,85.83,86.19,85.8,86.03,77144.0
2025-03-14 13:30:00,86.03,86.05,85.61,86.03,88007.0,86.03,86.05,85.61,86.03,88007.0
2025-03-14 14:00:00,85.93,86.08,85.73,85.86,55763.0,85.93,86.08,85.73,85.86,55763.0
2025-03-14 14:30:00,85.95,86.16,85.79,85.89,40022.0,85.95,86.16,85.79,85.89,40022.0
2025-03-14 15:00:00,85.82,86.26,85.79,85.8,83866.0,85.82,86.26,85.79,85.8,83866.0
2025-03-14 15:30:00,85.86,86.29,85.64,85.9,242404.0,85.86,86.29,85.64,85.9,242404.0
2025-03-17 09:30:00,86.05,87.64,86.0,87.25,112866.0,86.05,87.64,86.0,87.25,112866.0
2025-03-17 10:00:00,87.25,87.55,86.82,86.94,82772.0,87.25,87.55,86.82,86.94,82772.0
2025-03-17 10:30:00,86.94,87.21,86.3,86.5,40216.0,86.94,87.21,86.3,86.5,40216.0
2025-03-17 11:00:00,86.42,87.39,86.28,87.29,41834.0,86.42,87.39,86.28,87.29,41834.0
2025-03-17 11:30:00,87.04,87.23,86.71,86.8,16010.0,87.04,87.23,86.71,86.8,16010.0
2025-03-17 12:00:00,86.8,87.43,86.79,87.07,23012.0,86.8,87.43,86.79,87.07,23012.0
2025-03-17 12:30:00,87.12,87.27,86.91,87.17,16359.0,87.12,87.27,86.91,87.17,16359.0
2025-03-17 13:00:00,87.17,87.37,87.07,87.32,16390.0,87.17,87.37,87.07,87.32,16390.0
2025-03-17 13:30:00,87.38,87.64,87.32,87.58,22214.0,87.38,87.64,87.32,87.58,22214.0
2025-03-17 14:00:00,87.58,87.97,87.47,87.97,26674.0,87.58,87.97,87.47,87.97,26674.0
2025-03-17 14:30:00,87.95,88.32,87.82,88.12,93510.0,87.95,88.32,87.82,88.12,93510.0
2025-03-17 15:00:00,88.07,88.23,87.61,87.64,70423.0,88.07,88.23,87.61,87.64,70423.0
2025-03-17 15:30:00,87.64,88.1,87.55,87.66,283054.0,87.64,88.1,87.55,87.66,283054.0
2025-03-18 09:30:00,86.89,87.81,85.6,85.8,48332.0,86.89,87.81,85.6,85.8,48332.0
2025-03-18 10:00:00,85.79,86.93,85.75,86.38,46463.0,85.79,86.93,85.75,86.38,46463.0
2025-03-18 10:30:00,86.37,86.97,86.15,86.3,23324.0,86.37,86.97,86.15,86.3,23324.0
2025-03-18 11:00:00,86.3,86.94,85.98,86.72,17439.0,86.3,86.94,85.98,86.72,17439.0
2025-03-18 11:30:00,86.72,86.95,86.4,86.68,15542.0,86.72,86.95,86.4,86.68,15542.0
2025-03-18 12:00:00,86.5,87.1,86.5,87.1,14835.0,86.5,87.1,86.5,87.1,14835.0
2025-03-18 12:30:00,87.13,87.37,86.97,87.36,55184.0,87.13,87.37,86.97,87.36,55184.0
2025-03-18 13:00:00,87.34,87.45,87.02,87.3,26966.0,87.34,87.45,87.02,87.3,26966.0
2025-03-18 13:30:00,87.28,87.54,87.0,87.15,26617.0,87.28,87.54,87.0,87.15,26617.0
2025-03-18 14:00:00,87.22,87.66,87.02,87.4,37250.0,87.22,87.66,87.02,87.4,37250.0
2025-03-18 14:30:00,87.4,87.58,87.02,87.13,37292.0,87.4,87.58,87.02,87.13,37292.0
2025-03-18 15:00:00,87.19,87.31,86.96,87.26,43641.0,87.19,87.31,86.96,87.26,43641.0
2025-03-18 15:30:00,87.33,87.71,87.16,87.52,264096.0,87.33,87.71,87.16,87.52,264096.0
2025-03-19 09:30:00,87.44,88.0,86.95,87.52,68375.0,87.44,88.0,86.95,87.52,68375.0
2025-03-19 10:00:00,87.52,88.1,87.46,87.73,87898.0,87.52,88.1,87.46,87.73,87898.0
2025-03-19 10:30:00,87.73,87.88,87.62,87.78,21899.0,87.73,87.88,87.62,87.78,21899.0
2025-03-19 11:00:00,87.62,88.69,87.62,88.14,129349.0,87.62,88.69,87.62,88.14,129349.0
2025-03-19 11:30:00,88.25,88.55,88.1,88.29,24323.0,88.25,88.55,88.1,88.29,24323.0
2025-03-19 12:00:00,88.56,88.57,88.21,88.37,27778.0,88.56,88.57,88.21,88.37,27778.0
2025-03-19 12:30:00,88.33,88.37,88.21,88.25,18958.0,88.33,88.37,88.21,88.25,18958.0
2025-03-19 13:00:00,88.39,88.42,88.13,88.23,15104.0,88.39,88.42,88.13,88.23,15104.0
2025-03-19 13:30:00,88.24,88.24,87.48,87.73,86958.0,88.24,88.24,87.48,87.73,86958.0
2025-03-19 14:00:00,87.67,88.73,87.62,88.36,55289.0,87.67,88.73,87.62,88.36,55289.0
2025-03-19 14:30:00,88.37,88.61,88.24,88.49,105966.0,88.37,88.61,88.24,88.49,105966.0
2025-03-19 15:00:00,88.5,88.89,88.27,88.27,66202.0,88.5,88.89,88.27,88.27,66202.0
2025-03-19 15:30:00,88.36,89.05,88.17,88.2,328481.0,88.36,89.05,88.17,88.2,328481.0
2025-03-20 09:30:00,87.73,88.2,86.93,87.86,35490.0,87.73,88.2,86.93,87.86,35490.0
2025-03-20 10:00:00,87.83,88.31,87.65,88.19,32624.0,87.83,88.31,87.65,88.19,32624.0
2025-03-20 10:30:00,88.19,88.19,87.71,88.05,33360.0,88.19,88.19,87.71,88.05,33360.0
2025-03-20 11:00:00,88.04,88.46,87.95,88.3,13564.0,88.04,88.46,87.95,88.3,13564.0
2025-03-20 11:30:00,88.3,88.33,87.49,87.65,16167.0,88.3,88.33,87.49,87.65,16167.0
2025-03-20 12:00:00,87.63,87.86,87.43,87.48,22422.0,87.63,87.86,87.43,87.48,22422.0
2025-03-20 12:30:00,87.54,87.68,87.1,87.32,20444.0,87.54,87.68,87.1,87.32,20444.0
2025-03-20 13:00:00,87.33,87.57,86.94,87.06,42370.0,87.33,87.57,86.94,87.06,42370.0
2025-03-20 13:30:00,87.08,88.0,87.05,87.78,20398.0,87.08,88.0,87.05,87.78,20398.0
2025-03-20 14:00:00,87.78,88.14,87.4,87.42,26179.0,87.78,88.14,87.4,87.42,26179.0
2025-03-20 14:30:00,87.39,88.12,87.36,87.79,33724.0,87.39,88.12,87.36,87.79,33724.0
2025-03-20 15:00:00,87.8,88.13,87.65,87.88,36858.0,87.8,88.13,87.65,87.88,36858.0
2025-03-20 15:30:00,87.96,88.32,86.95,87.09,331073.0,87.96,88.32,86.95,87.09,331073.0
2025-03-21 09:30:00,86.12,86.88,85.77,86.13,44215.0,86.12,86.88,85.77,86.13,44215.0
2025-03-21 10:00:00,86.13,86.43,85.65,85.91,87064.0,86.13,86.43,85.65,85.91,87064.0
2025-03-21 10:30:00,85.91,86.41,85.79,86.3,37413.0,85.91,86.41,85.79,86.3,37413.0
2025-03-21 11:00:00,86.29,86.41,85.85,85.85,12808.0,86.29,86.41,85.85,85.85,12808.0
2025-03-21 11:30:00,85.86,86.61,85.73,86.08,39967.0,85.86,86.61,85.73,86.08,39967.0
2025-03-21 12:00:00,86.07,86.52,85.89,86.06,28475.0,86.07,86.52,85.89,86.06,28475.0
2025-03-21 12:30:00,86.03,86.22,85.89,86.13,14648.0,86.03,86.22,85.89,86.13,14648.0
2025-03-21 13:00:00,86.2,86.24,85.79,85.87,41785.0,86.2,86.24,85.79,85.87,41785.0
2025-03-21 13:30:00,85.85,86.42,85.79,86.16,35378.0,85.85,86.42,85.79,86.16,35378.0
2025-03-21 14:00:00,86.01,86.15,85.93,85.94,17511.0,86.01,86.15,85.93,85.94,17511.0
2025-03-21 14:30:00,85.95,86.21,85.88,85.91,27563.0,85.95,86.21,85.88,85.91,27563.0
2025-03-21 15:00:00,85.86,85.94,85.53,85.86,37239.0,85.86,85.94,85.53,85.86,37239.0
2025-03-21 15:30:00,85.86,86.36,85.61,85.77,344285.0,85.86,86.36,85.61,85.77,344285.0
2025-03-24 09:30:00,86.76,88.3,86.76,88.08,64030.0,86.76,88.3,86.76,88.08,64030.0
2025-03-24 10:00:00,88.05,88.55,88.01,88.09,51733.0,88.05,88.55,88.01,88.09,51733.0
2025-03-24 10:30:00,88.09,88.23,87.8,87.96,19988.0,88.09,88.23,87.8,87.96,19988.0
2025-03-24 11:00:00,87.98,88.7,87.96,88.26,24229.0,87.98,88.7,87.96,88.26,24229.0
2025-03-24 11:30:00,88.26,88.58,88.15,88.45,29183.0,88.26,88.58,88.15,88.45,29183.0
2025-03-24 12:00:00,88.37,88.58,88.14,88.45,34259.0,88.37,88.58,88.14,88.45,34259.0
2025-03-24 12:30:00,88.5,88.94,88.38,88.88,162694.0,88.5,88.94,88.38,88.88,162694.0
2025-03-24 13:00:00,88.88,89.28,88.87,89.11,53739.0,88.88,89.28,88.87,89.11,53739.0
2025-03-24 13:30:00,89.11,89.18,88.88,88.95,45158.0,89.11,89.18,88.88,88.95,45158.0
2025-03-24 14:00:00,88.95,89.01,88.71,88.78,22191.0,88.95,89.01,88.71,88.78,22191.0
2025-03-24 14:30:00,88.77,89.07,88.71,88.84,34432.0,88.77,89.07,88.71,88.84,34432.0
2025-03-24 15:00:00,88.83,89.81,88.82,89.21,90657.0,88.83,89.81,88.82,89.21,90657.0
2025-03-24 15:30:00,89.26,89.42,88.94,88.97,197741.0,89.26,89.42,88.94,88.97,197741.0
2025-03-25 09:30:00,89.07,89.77,89.07,89.43,8973.0,89.07,89.77,89.07,89.43,8973.0
2025-03-25 10:00:00,89.25,89.55,88.4,88.89,21692.0,89.25,89.55,88.4,88.89,21692.0
2025-03-25 10:30:00,88.86,89.3,88.69,89.17,6004.0,88.86,89.3,88.69,89.17,6004.0
2025-03-25 11:00:00,89.07,89.23,88.96,89.11,22881.0,89.07,89.23,88.96,89.11,22881.0
2025-03-25 11:30:00,89.16,89.23,88.8,89.23,23179.0,89.16,89.23,88.8,89.23,23179.0
2025-03-25 12:00:00,89.15,89.24,88.93,89.02,12295.0,89.15,89.24,88.93,89.02,12295.0
2025-03-25 12:30:00,89.0,89.22,88.9,89.09,35037.0,89.0,89.22,88.9,89.09,35037.0
2025-03-25 13:00:00,89.09,89.29,88.98,89.06,13581.0,89.09,89.29,88.98,89.06,13581.0
2025-03-25 13:30:00,89.07,89.23,88.93,89.1,9671.0,89.07,89.23,88.93,89.1,9671.0
2025-03-25 14:00:00,88.97,89.23,88.96,89.09,8392.0,88.97,89.23,88.96,89.09,8392.0
2025-03-25 14:30:00,89.16,89.16,88.92,88.99,7513.0,89.16,89.16,88.92,88.99,7513.0
2025-03-25 15:00:00,88.99,89.31,88.99,89.23,20316.0,88.99,89.31,88.99,89.23,20316.0
2025-03-25 15:30:00,89.29,89.81,89.04,89.73,152391.0,89.29,89.81,89.04,89.73,152391.0
2025-03-26 09:30:00,89.81,90.05,89.01,89.07,23401.0,89.81,90.05,89.01,89.07,23401.0
2025-03-26 10:00:00,89.08,90.5,89.07,90.12,19638.0,89.08,90.5,89.07,90.12,19638.0
2025-03-26 10:30:00,90.12,90.43,89.58,89.8,48762.0,90.12,90.43,89.58,89.8,48762.0
2025-03-26 11:00:00,89.92,90.51,89.92,90.2,18070.0,89.92,90.51,89.92,90.2,18070.0
2025-03-26 11:30:00,90.23,90.37,89.77,89.81,24420.0,90.23,90.37,89.77,89.81,24420.0
2025-03-26 12:00:00,89.98,90.16,89.77,89.93,17106.0,89.98,90.16,89.77,89.93,17106.0
2025-03-26 12:30:00,89.93,89.93,89.23,89.4,34441.0,89.93,89.93,89.23,89.4,34441.0
2025-03-26 13:00:00,89.2,89.51,89.03,89.12,12326.0,89.2,89.51,89.03,89.12,12326.0
2025-03-26 13:30:00,89.04,89.22,88.56,88.77,15176.0,89.04,89.22,88.56,88.77,15176.0
2025-03-26 14:00:00,88.73,89.32,88.61,89.19,14540.0,88.73,89.32,88.61,89.19,14540.0
2025-03-26 14:30:00,89.2,89.39,88.99,89.31,27117.0,89.2,89.39,88.99,89.31,27117.0
2025-03-26 15:00:00,89.26,89.43,88.98,89.08,49466.0,89.26,89.43,88.98,89.08,49466.0
2025-03-26 15:30:00,89.08,89.44,88.92,89.2,121401.0,89.08,89.44,88.92,89.2,121401.0
2025-03-27 09:30:00,88.78,89.53,88.39,89.28,24896.0,88.78,89.53,88.39,89.28,24896.0
2025-03-27 10:00:00,89.28,89.77,89.06,89.43,25015.0,89.28,89.77,89.06,89.43,25015.0
2025-03-27 10:30:00,89.43,89.6,89.2,89.28,30104.0,89.43,89.6,89.2,89.28,30104.0
2025-03-27 11:00:00,89.29,89.42,89.15,89.32,12612.0,89.29,89.42,89.15,89.32,12612.0
2025-03-27 11:30:00,89.32,89.37,88.94,89.26,40102.0,89.32,89.37,88.94,89.26,40102.0
2025-03-27 12:00:00,89.31,89.67,89.17,89.2,20699.0,89.31,89.67,89.17,89.2,20699.0
2025-03-27 12:30:00,89.21,89.35,88.87,88.87,12828.0,89.21,89.35,88.87,88.87,12828.0
2025-03-27 13:00:00,88.91,89.42,88.9,89.25,13025.0,88.91,89.42,88.9,89.25,13025.0
2025-03-27 13:30:00,89.26,89.38,89.16,89.3,12335.0,89.26,89.38,89.16,89.3,12335.0
2025-03-27 14:00:00,89.3,89.59,89.3,89.43,33186.0,89.3,89.59,89.3,89.43,33186.0
2025-03-27 14:30:00,89.43,89.56,89.28,89.29,41047.0,89.43,89.56,89.28,89.29,41047.0
2025-03-27 15:00:00,89.26,89.72,89.24,89.61,55008.0,89.26,89.72,89.24,89.61,55008.0
2025-03-27 15:30:00,89.61,89.62,89.19,89.34,186223.0,89.61,89.62,89.19,89.34,186223.0
2025-03-28 09:30:00,88.8,89.09,88.15,89.05,47580.0,88.8,89.09,88.15,89.05,47580.0
2025-03-28 10:00:00,89.09,89.32,88.34,88.34,42250.0,89.09,89.32,88.34,88.34,42250.0
2025-03-28 10:30:00,88.1,88.29,87.32,87.44,30172.0,88.1,88.29,87.32,87.44,30172.0
2025-03-28 11:00:00,87.44,88.15,87.22,88.06,13108.0,87.44,88.15,87.22,88.06,13108.0
2025-03-28 11:30:00,88.03,88.21,87.68,87.9,18654.0,88.03,88.21,87.68,87.9,18654.0
2025-03-28 12:00:00,87.73,87.82,86.99,87.39,23807.0,87.73,87.82,86.99,87.39,23807.0
2025-03-28 12:30:00,87.37,87.83,87.23,87.65,31063.0,87.37,87.83,87.23,87.65,31063.0
2025-03-28 13:00:00,87.65,87.75,87.35,87.35,29155.0,87.65,87.75,87.35,87.35,29155.0
2025-03-28 13:30:00,87.35,87.84,87.13,87.84,19242.0,87.35,87.84,87.13,87.84,19242.0
2025-03-28 14:00:00,87.85,87.98,87.6,87.79,14887.0,87.85,87.98,87.6,87.79,14887.0
2025-03-28 14:30:00,87.76,87.91,87.46,87.73,33259.0,87.76,87.91,87.46,87.73,33259.0
2025-03-28 15:00:00,87.73,88.74,87.7,88.71,63593.0,87.73,88.74,87.7,88.71,63593.0
2025-03-28 15:30:00,88.64,89.03,88.38,88.93,437610.0,88.64,89.03,88.38,88.93,437610.0
2025-03-31 09:30:00,87.54,88.67,87.29,88.3,72144.0,87.54,88.67,87.29,88.3,72144.0
2025-03-31 10:00:00,88.39,89.05,88.39,88.95,47085.0,88.39,89.05,88.39,88.95,47085.0
2025-03-31 10:30:00,89.05,89.27,88.67,89.27,69418.0,89.05,89.27,88.67,89.27,69418.0
2025-03-31 11:00:00,89.18,89.26,88.85,89.04,82647.0,89.18,89.26,88.85,89.04,82647.0
2025-03-31 11:30:00,88.93,89.66,88.93,89.53,16984.0,88.93,89.66,88.93,89.53,16984.0
2025-03-31 12:00:00,89.53,89.59,89.18,89.42,28470.0,89.53,89.59,89.18,89.42,28470.0
2025-03-31 12:30:00,89.43,89.43,89.11,89.11,16531.0,89.43,89.43,89.11,89.11,16531.0
2025-03-31 13:00:00,89.12,89.12,88.59,88.73,25316.0,89.12,89.12,88.59,88.73,25316.0
2025-03-31 13:30:00,88.72,89.14,88.72,88.97,39158.0,88.72,89.14,88.72,88.97,39158.0
2025-03-31 14:00:00,89.01,89.93,89.0,89.74,36482.0,89.01,89.93,89.0,89.74,36482.0
2025-03-31 14:30:00,89.71,90.42,89.67,90.0,64359.0,89.71,90.42,89.67,90.0,64359.0
2025-03-31 15:00:00,90.08,90.45,89.92,90.0,49604.0,90.08,90.45,89.92,90.0,49604.0
2025-03-31 15:30:00,89.93,90.33,89.63,89.95,184423.0,89.93,90.33,89.63,89.95,184423.0
2025-04-01 09:30:00,89.87,89.87,87.65,88.17,55183.0,89.87,89.87,87.65,88.17,55183.0
2025-04-01 10:00:00,87.94,88.39,86.96,88.07,46968.0,87.94,88.39,86.96,88.07,46968.0
2025-04-01 10:30:00,87.89,89.22,87.72,88.93,37455.0,87.89,89.22,87.72,88.93,37455.0
2025-04-01 11:00:00,88.93,89.49,88.79,89.28,64578.0,88.93,89.49,88.79,89.28,64578.0
2025-04-01 11:30:00,89.16,89.4,88.78,89.14,32869.0,89.16,89.4,88.78,89.14,32869.0
2025-04-01 12:00:00,89.14,89.69,88.95,88.97,29538.0,89.14,89.69,88.95,88.97,29538.0
2025-04-01 12:30:00,89.06,89.26,88.75,89.11,34763.0,89.06,89.26,88.75,89.11,34763.0
2025-04-01 13:00:00,89.12,89.23,88.78,88.89,33861.0,89.12,89.23,88.78,88.89,33861.0
2025-04-01 13:30:00,88.89,89.25,88.84,88.98,34569.0,88.89,89.25,88.84,88.98,34569.0
2025-04-01 14:00:00,89.01,89.02,88.24,88.26,32817.0,89.01,89.02,88.24,88.26,32817.0
2025-04-01 14:30:00,88.26,88.4,87.83,87.92,65304.0,88.26,88.4,87.83,87.92,65304.0
2025-04-01 15:00:00,87.92,88.26,87.91,88.17,40545.0,87.92,88.26,87.91,88.17,40545.0
2025-04-01 15:30:00,88.16,89.02,88.0,88.94,178365.0,88.16,89.02,88.0,88.94,178365.0
2025-04-02 09:30:00,87.75,89.44,87.29,88.95,37152.0,87.75,89.44,87.29,88.95,37152.0
2025-04-02 10:00:00,88.61,89.12,88.55,88.94,42368.0,88.61,89.12,88.55,88.94,42368.0
2025-04-02 10:30:00,88.94,89.65,88.84,89.18,34302.0,88.94,89.65,88.84,89.18,34302.0
2025-04-02 11:00:00,89.09,89.3,88.98,89.09,7777.0,89.09,89.3,88.98,89.09,7777.0
2025-04-02 11:30:00,89.24,89.29,88.84,88.96,10658.0,89.24,89.29,88.84,88.96,10658.0
2025-04-02 12:00:00,88.98,89.45,88.94,89.38,38796.0,88.98,89.45,88.94,89.38,38796.0
2025-04-02 12:30:00,89.44,89.74,89.29,89.57,20113.0,89.44,89.74,89.29,89.57,20113.0
2025-04-02 13:00:00,89.56,89.94,89.55,89.72,10331.0,89.56,89.94,89.55,89.72,10331.0
2025-04-02 13:30:00,89.78,89.87,89.38,89.64,34862.0,89.78,89.87,89.38,89.64,34862.0
2025-04-02 14:00:00,89.76,89.76,89.08,89.31,32565.0,89.76,89.76,89.08,89.31,32565.0
2025-04-02 14:30:00,89.27,89.84,89.22,89.34,15135.0,89.27,89.84,89.22,89.34,15135.0
2025-04-02 15:00:00,89.34,89.75,89.33,89.57,30006.0,89.34,89.75,89.33,89.57,30006.0
2025-04-02 15:30:00,89.49,90.2,89.47,90.12,117512.0,89.49,90.2,89.47,90.12,117512.0
2025-04-03 09:30:00,86.75,88.63,86.75,87.7,112627.0,86.75,88.63,86.75,87.7,112627.0
2025-04-03 10:00:00,87.38,87.73,85.62,86.24,104693.0,87.38,87.73,85.62,86.24,104693.0
2025-04-03 10:30:00,86.16,86.41,85.03,85.23,35936.0,86.16,86.41,85.03,85.23,35936.0
2025-04-03 11:00:00,85.23,87.16,85.2,86.38,61673.0,85.23,87.16,85.2,86.38,61673.0
2025-04-03 11:30:00,86.48,87.03,86.27,86.96,44608.0,86.48,87.03,86.27,86.96,44608.0
2025-04-03 12:00:00,86.94,87.71,86.91,87.58,36136.0,86.94,87.71,86.91,87.58,36136.0
2025-04-03 12:30:00,87.57,87.57,87.14,87.35,18302.0,87.57,87.57,87.14,87.35,18302.0
2025-04-03 13:00:00,87.25,87.32,86.87,87.05,14145.0,87.25,87.32,86.87,87.05,14145.0
2025-04-03 13:30:00,86.99,87.4,86.85,86.99,31432.0,86.99,87.4,86.85,86.99,31432.0
2025-04-03 14:00:00,87.0,87.19,86.24,86.36,42226.0,87.0,87.19,86.24,86.36,42226.0
2025-04-03 14:30:00,86.38,86.82,86.29,86.61,10764.0,86.38,86.82,86.29,86.61,10764.0
2025-04-03 15:00:00,86.59,86.6,85.83,86.02,42430.0,86.59,86.6,85.83,86.02,42430.0
2025-04-03 15:30:00,86.02,86.81,85.77,86.66,173270.0,86.02,86.81,85.77,86.66,173270.0
2025-04-04 09:30:00,84.01,84.72,82.53,83.66,119359.0,84.01,84.72,82.53,83.66,119359.0
2025-04-04 10:00:00,83.58,84.3,83.29,83.52,84652.0,83.58,84.3,83.29,83.52,84652.0
2025-04-04 10:30:00,83.49,83.61,82.1,83.46,55025.0,83.49,83.61,82.1,83.46,55025.0
2025-04-04 11:00:00,83.23,85.07,83.23,84.29,50257.0,83.23,85.07,83.23,84.29,50257.0
2025-04-04 11:30:00,84.01,84.26,81.89,81.92,95823.0,84.01,84.26,81.89,81.92,95823.0
2025-04-04 12:00:00,81.94,82.51,81.11,81.23,32317.0,81.94,82.51,81.11,81.23,32317.0
2025-04-04 12:30:00,81.22,81.64,80.44,80.64,67892.0,81.22,81.64,80.44,80.64,67892.0
2025-04-04 13:00:00,80.56,81.15,80.07,80.73,36419.0,80.56,81.15,80.07,80.73,36419.0
2025-04-04 13:30:00,80.83,81.89,80.5,81.59,84692.0,80.83,81.89,80.5,81.59,84692.0
2025-04-04 14:00:00,81.73,82.02,80.45,80.67,58753.0,81.73,82.02,80.45,80.67,58753.0
2025-04-04 14:30:00,80.59,80.86,79.84,80.39,60353.0,80.59,80.86,79.84,80.39,60353.0
2025-04-04 15:00:00,80.44,81.25,80.06,80.81,162517.0,80.44,81.25,80.06,80.81,162517.0
2025-04-04 15:30:00,80.77,81.88,80.44,80.52,443743.0,80.77,81.88,80.44,80.52,443743.0
2025-04-07 09:30:00,77.98,80.3,76.99,80.13,98071.0,77.98,80.3,76.99,80.13,98071.0
2025-04-07 10:00:00,79.84,82.99,79.6,79.74,178137.0,79.84,82.99,79.6,79.74,178137.0
2025-04-07 10:30:00,80.09,81.68,78.72,80.91,94079.0,80.09,81.68,78.72,80.91,94079.0
2025-04-07 11:00:00,80.89,81.53,78.59,79.3,102693.0,80.89,81.53,78.59,79.3,102693.0
2025-04-07 11:30:00,79.34,80.63,79.09,80.16,57014.0,79.34,80.63,79.09,80.16,57014.0
2025-04-07 12:00:00,79.91,79.91,78.51,79.28,36618.0,79.91,79.91,78.51,79.28,36618.0
2025-04-07 12:30:00,79.22,79.75,78.06,78.17,45181.0,79.22,79.75,78.06,78.17,45181.0
2025-04-07 13:00:00,78.27,79.56,78.27,79.14,38322.0,78.27,79.56,78.27,79.14,38322.0
2025-04-07 13:30:00,79.14,80.12,78.42,79.89,47914.0,79.14,80.12,78.42,79.89,47914.0
2025-04-07 14:00:00,80.0,80.36,79.23,79.23,63948.0,80.0,80.36,79.23,79.23,63948.0
2025-04-07 14:30:00,79.4,79.96,78.44,78.71,36693.0,79.4,79.96,78.44,78.71,36693.0
2025-04-07 15:00:00,78.71,79.19,78.2,78.42,61633.0,78.71,79.19,78.2,78.42,61633.0
2025-04-07 15:30:00,78.54,79.4,78.35,79.02,268112.0,78.54,79.4,78.35,79.02,268112.0
2025-04-08 09:30:00,81.25,83.31,80.64,82.85,137495.0,81.25,83.31,80.64,82.85,137495.0
2025-04-08 10:00:00,82.94,83.79,82.48,83.21,75875.0,82.94,83.79,82.48,83.21,75875.0
2025-04-08 10:30:00,83.19,83.25,82.06,82.17,118850.0,83.19,83.25,82.06,82.17,118850.0
2025-04-08 11:00:00,82.17,82.52,81.29,81.59,67409.0,82.17,82.52,81.29,81.59,67409.0
2025-04-08 11:30:00,81.69,82.83,81.67,82.37,32855.0,81.69,82.83,81.67,82.37,32855.0
2025-04-08 12:00:00,82.4,82.41,80.99,81.26,62139.0,82.4,82.41,80.99,81.26,62139.0
2025-04-08 12:30:00,81.31,81.32,79.66,80.01,40020.0,81.31,81.32,79.66,80.01,40020.0
2025-04-08 13:00:00,79.87,80.07,79.23,79.63,21975.0,79.87,80.07,79.23,79.63,21975.0
2025-04-08 13:30:00,79.63,80.32,79.2,80.18,34586.0,79.63,80.32,79.2,80.18,34586.0
2025-04-08 14:00:00,80.18,80.5,79.46,79.71,36617.0,80.18,80.5,79.46,79.71,36617.0
2025-04-08 14:30:00,79.72,80.45,79.15,79.31,68913.0,79.72,80.45,79.15,79.31,68913.0
2025-04-08 15:00:00,79.31,79.31,78.13,79.15,69548.0,79.31,79.31,78.13,79.15,69548.0
2025-04-08 15:30:00,79.2,79.64,78.29,79.39,215717.0,79.2,79.64,78.29,79.39,215717.0
2025-04-09 09:30:00,79.15,79.9,78.07,79.74,24932.0,79.15,79.9,78.07,79.74,24932.0
2025-04-09 10:00:00,79.27,80.5,78.46,78.48,26170.0,79.27,80.5,78.46,78.48,26170.0
2025-04-09 10:30:00,78.5,78.76,75.7,75.96,79370.0,78.5,78.76,75.7,75.96,79370.0
2025-04-09 11:00:00,75.97,77.3,75.7,76.29,101073.0,75.97,77.3,75.7,76.29,101073.0
2025-04-09 11:30:00,76.33,77.08,76.15,76.25,57702.0,76.33,77.08,76.15,76.25,57702.0
2025-04-09 12:00:00,76.32,77.45,75.9,76.01,62325.0,76.32,77.45,75.9,76.01,62325.0
2025-04-09 12:30:00,75.86,77.0,75.85,76.73,85153.0,75.86,77.0,75.85,76.73,85153.0
2025-04-09 13:00:00,76.73,81.43,75.26,78.88,215402.0,76.73,81.43,75.26,78.88,215402.0
2025-04-09 13:30:00,79.12,82.92,78.33,81.88,132718.0,79.12,82.92,78.33,81.88,132718.0
2025-04-09 14:00:00,82.14,82.73,80.59,81.21,188690.0,82.14,82.73,80.59,81.21,188690.0
2025-04-09 14:30:00,81.14,81.85,80.3,80.98,193620.0,81.14,81.85,80.3,80.98,193620.0
2025-04-09 15:00:00,81.2,82.71,81.1,82.17,112371.0,81.2,82.71,81.1,82.17,112371.0
2025-04-09 15:30:00,82.29,82.49,81.48,81.95,447384.0,82.29,82.49,81.48,81.95,447384.0
2025-04-10 09:30:00,80.71,80.98,78.47,79.66,72671.0,80.71,80.98,78.47,79.66,72671.0
2025-04-10 10:00:00,79.66,80.16,79.09,79.7,90341.0,79.66,80.16,79.09,79.7,90341.0
2025-04-10 10:30:00,79.71,80.08,79.36,79.48,53687.0,79.71,80.08,79.36,79.48,53687.0
2025-04-10 11:00:00,79.48,79.94,79.21,79.24,53366.0,79.48,79.94,79.21,79.24,53366.0
2025-04-10 11:30:00,79.22,79.25,78.03,78.04,46854.0,79.22,79.25,78.03,78.04,46854.0
2025-04-10 12:00:00,78.04,78.41,76.9,77.46,37268.0,78.04,78.41,76.9,77.46,37268.0
2025-04-10 12:30:00,77.43,79.02,77.43,78.63,46322.0,77.43,79.02,77.43,78.63,46322.0
2025-04-10 13:00:00,78.81,79.57,77.44,78.34,52905.0,78.81,79.57,77.44,78.34,52905.0
2025-04-10 13:30:00,78.34,79.23,78.07,79.21,78533.0,78.34,79.23,78.07,79.21,78533.0
2025-04-10 14:00:00,79.13,79.29,78.04,78.98,58031.0,79.13,79.29,78.04,78.98,58031.0
2025-04-10 14:30:00,79.0,79.33,78.03,78.55,54557.0,79.0,79.33,78.03,78.55,54557.0
2025-04-10 15:00:00,78.44,79.33,78.28,78.35,91597.0,78.44,79.33,78.28,78.35,91597.0
2025-04-10 15:30:00,78.41,78.93,77.89,78.42,295275.0,78.41,78.93,77.89,78.42,295275.0
2025-04-11 09:30:00,78.57,79.54,77.19,78.09,31694.0,78.57,79.54,77.19,78.09,31694.0
2025-04-11 10:00:00,78.44,78.54,76.79,76.92,53709.0,78.44,78.54,76.79,76.92,53709.0
2025-04-11 10:30:00,76.91,77.67,76.84,77.03,43968.0,76.91,77.67,76.84,77.03,43968.0
2025-04-11 11:00:00,77.03,77.55,76.05,76.62,54440.0,77.03,77.55,76.05,76.62,54440.0
2025-04-11 11:30:00,76.45,77.51,76.28,77.15,35752.0,76.45,77.51,76.28,77.15,35752.0
2025-04-11 12:00:00,77.18,77.5,76.63,76.93,26219.0,77.18,77.5,76.63,76.93,26219.0
2025-04-11 12:30:00,76.94,77.58,76.94,77.15,31253.0,76.94,77.58,76.94,77.15,31253.0
2025-04-11 13:00:00,77.14,77.37,76.42,76.63,43707.0,77.14,77.37,76.42,76.63,43707.0
2025-04-11 13:30:00,76.5,77.34,76.23,76.92,49183.0,76.5,77.34,76.23,76.92,49183.0
2025-04-11 14:00:00,76.85,77.2,76.14,76.55,78330.0,76.85,77.2,76.14,76.55,78330.0
2025-04-11 14:30:00,76.62,77.22,76.47,76.91,56500.0,76.62,77.22,76.47,76.91,56500.0
2025-04-11 15:00:00,76.8,77.46,76.79,77.08,52425.0,76.8,77.46,76.79,77.08,52425.0
2025-04-11 15:30:00,76.95,77.44,76.58,77.14,289651.0,76.95,77.44,76.58,77.14,289651.0
2025-04-14 09:30:00,78.51,79.01,77.0,77.53,41587.0,78.51,79.01,77.0,77.53,41587.0
2025-04-14 10:00:00,78.3,79.65,77.61,79.16,47509.0,78.3,79.65,77.61,79.16,47509.0
2025-04-14 10:30:00,79.12,79.31,78.79,78.95,69327.0,79.12,79.31,78.79,78.95,69327.0
2025-04-14 11:00:00,78.87,79.1,78.37,78.48,44982.0,78.87,79.1,78.37,78.48,44982.0
2025-04-14 11:30:00,78.48,78.74,77.94,78.03,45479.0,78.48,78.74,77.94,78.03,45479.0
2025-04-14 12:00:00,78.03,78.7,77.74,78.11,46827.0,78.03,78.7,77.74,78.11,46827.0
2025-04-14 12:30:00,78.12,78.46,77.91,77.93,27506.0,78.12,78.46,77.91,77.93,27506.0
2025-04-14 13:00:00,78.08,78.61,77.88,78.04,39602.0,78.08,78.61,77.88,78.04,39602.0
2025-04-14 13:30:00,77.97,78.41,77.93,78.23,32250.0,77.97,78.41,77.93,78.23,32250.0
2025-04-14 14:00:00,78.25,78.41,78.13,78.4,18626.0,78.25,78.41,78.13,78.4,18626.0
2025-04-14 14:30:00,78.32,78.56,78.29,78.3,34549.0,78.32,78.56,78.29,78.3,34549.0
2025-04-14 15:00:00,78.19,78.61,78.07,78.17,29743.0,78.19,78.61,78.07,78.17,29743.0
2025-04-14 15:30:00,78.17,78.98,78.08,78.45,187685.0,78.17,78.98,78.08,78.45,187685.0
2025-04-15 09:30:00,78.88,79.25,78.05,78.92,11478.0,78.88,79.25,78.05,78.92,11478.0
2025-04-15 10:00:00,78.93,79.54,78.59,79.39,20800.0,78.93,79.54,78.59,79.39,20800.0
2025-04-15 10:30:00,79.4,79.84,79.15,79.53,22750.0,79.4,79.84,79.15,79.53,22750.0
2025-04-15 11:00:00,79.53,80.13,79.5,79.66,22179.0,79.53,80.13,79.5,79.66,22179.0
2025-04-15 11:30:00,79.79,79.95,79.13,79.22,17958.0,79.79,79.95,79.13,79.22,17958.0
2025-04-15 12:00:00,79.46,79.7,79.23,79.48,9148.0,79.46,79.7,79.23,79.48,9148.0
2025-04-15 12:30:00,79.65,79.81,79.16,79.34,10878.0,79.65,79.81,79.16,79.34,10878.0
2025-04-15 13:00:00,79.34,79.84,79.27,79.73,32329.0,79.34,79.84,79.27,79.73,32329.0
2025-04-15 13:30:00,79.73,79.96,79.54,79.91,23838.0,79.73,79.96,79.54,79.91,23838.0
2025-04-15 14:00:00,79.93,79.93,79.49,79.86,20989.0,79.93,79.93,79.49,79.86,20989.0
2025-04-15 14:30:00,79.78,80.23,79.66,80.11,28226.0,79.78,80.23,79.66,80.11,28226.0
2025-04-15 15:00:00,80.01,80.29,79.87,80.06,56381.0,80.01,80.29,79.87,80.06,56381.0
2025-04-15 15:30:00,80.06,80.6,79.64,80.18,200710.0,80.06,80.6,79.64,80.18,200710.0
2025-04-16 09:30:00,79.84,79.84,78.44,78.65,13500.0,79.84,79.84,78.44,78.65,13500.0
2025-04-16 10:00:00,78.65,79.63,78.28,79.13,11512.0,78.65,79.63,78.28,79.13,11512.0
2025-04-16 10:30:00,79.1,79.86,79.08,79.71,23779.0,79.1,79.86,79.08,79.71,23779.0
2025-04-16 11:00:00,79.72,80.38,79.58,80.38,19719.0,79.72,80.38,79.58,80.38,19719.0
2025-04-16 11:30:00,80.2,80.25,79.57,79.8,21666.0,80.2,80.25,79.57,79.8,21666.0
2025-04-16 12:00:00,79.76,79.97,79.53,79.72,6096.0,79.76,79.97,79.53,79.72,6096.0
2025-04-16 12:30:00,79.84,80.21,79.59,79.96,23456.0,79.84,80.21,79.59,79.96,23456.0
2025-04-16 13:00:00,79.93,80.13,79.76,79.98,16026.0,79.93,80.13,79.76,79.98,16026.0
2025-04-16 13:30:00,79.82,79.82,79.11,79.19,16903.0,79.82,79.82,79.11,79.19,16903.0
2025-04-16 14:00:00,79.2,79.65,79.06,79.41,18192.0,79.2,79.65,79.06,79.41,18192.0
2025-04-16 14:30:00,79.37,79.43,78.88,79.19,12670.0,79.37,79.43,78.88,79.19,12670.0
2025-04-16 15:00:00,79.12,79.28,78.89,79.03,30033.0,79.12,79.28,78.89,79.03,30033.0
2025-04-16 15:30:00,79.12,80.01,79.03,79.7,167677.0,79.12,80.01,79.03,79.7,167677.0
2025-04-17 09:30:00,80.29,81.19,79.95,80.69,21750.0,80.29,81.19,79.95,80.69,21750.0
2025-04-17 10:00:00,80.48,81.69,80.48,81.54,50383.0,80.48,81.69,80.48,81.54,50383.0
2025-04-17 10:30:00,81.65,82.31,81.35,82.18,161282.0,81.65,82.31,81.35,82.18,161282.0
2025-04-17 11:00:00,82.15,83.32,82.04,82.89,38539.0,82.15,83.32,82.04,82.89,38539.0
2025-04-17 11:30:00,83.06,83.2,82.59,82.85,44604.0,83.06,83.2,82.59,82.85,44604.0
2025-04-17 12:00:00,82.85,83.07,82.22,82.84,28249.0,82.85,83.07,82.22,82.84,28249.0
2025-04-17 12:30:00,82.85,83.21,82.58,83.1,40839.0,82.85,83.21,82.58,83.1,40839.0
2025-04-17 13:00:00,83.05,83.23,82.87,82.87,40563.0,83.05,83.23,82.87,82.87,40563.0
2025-04-17 13:30:00,82.97,83.6,82.97,83.37,22030.0,82.97,83.6,82.97,83.37,22030.0
2025-04-17 14:00:00,83.49,83.57,83.19,83.19,50358.0,83.49,83.57,83.19,83.19,50358.0
2025-04-17 14:30:00,83.21,83.45,82.88,83.07,48159.0,83.21,83.45,82.88,83.07,48159.0
2025-04-17 15:00:00,83.11,83.43,82.71,82.75,53956.0,83.11,83.43,82.71,82.75,53956.0
2025-04-17 15:30:00,82.91,83.35,82.55,82.79,188977.0,82.91,83.35,82.55,82.79,188977.0
2025-04-21 09:30:00,82.09,83.21,82.0,82.13,50128.0,82.09,83.21,82.0,82.13,50128.0
2025-04-21 10:00:00,82.0,82.94,81.89,82.86,92250.0,82.0,82.94,81.89,82.86,92250.0
2025-04-21 10:30:00,82.86,83.52,82.72,82.9,60911.0,82.86,83.52,82.72,82.9,60911.0
2025-04-21 11:00:00,82.84,83.3,82.51,83.02,88931.0,82.84,83.3,82.51,83.02,88931.0
2025-04-21 11:30:00,83.0,83.01,82.12,82.34,30337.0,83.0,83.01,82.12,82.34,30337.0
2025-04-21 12:00:00,82.38,82.84,82.12,82.79,36670.0,82.38,82.84,82.12,82.79,36670.0
2025-04-21 12:30:00,82.76,83.22,82.72,82.96,140746.0,82.76,83.22,82.72,82.96,140746.0
2025-04-21 13:00:00,82.95,83.03,82.17,82.31,40818.0,82.95,83.03,82.17,82.31,40818.0
2025-04-21 13:30:00,82.22,82.52,81.96,82.17,108010.0,82.22,82.52,81.96,82.17,108010.0
2025-04-21 14:00:00,82.09,82.3,82.01,82.3,26966.0,82.09,82.3,82.01,82.3,26966.0
2025-04-21 14:30:00,82.3,82.46,82.17,82.2,54821.0,82.3,82.46,82.17,82.2,54821.0
2025-04-21 15:00:00,82.24,82.7,82.17,82.38,111273.0,82.24,82.7,82.17,82.38,111273.0
2025-04-21 15:30:00,82.44,83.35,82.44,83.3,169524.0,82.44,83.35,82.44,83.3,169524.0
2025-04-22 09:30:00,84.14,84.22,83.32,83.74,40201.0,84.14,84.22,83.32,83.74,40201.0
2025-04-22 10:00:00,83.87,84.21,83.29,83.58,67758.0,83.87,84.21,83.29,83.58,67758.0
2025-04-22 10:30:00,83.41,83.9,83.24,83.24,38334.0,83.41,83.9,83.24,83.24,38334.0
2025-04-22 11:00:00,83.68,83.95,83.42,83.57,17514.0,83.68,83.95,83.42,83.57,17514.0
2025-04-22 11:30:00,83.78,83.79,83.08,83.42,18669.0,83.78,83.79,83.08,83.42,18669.0
2025-04-22 12:00:00,83.42,84.38,83.39,84.18,16742.0,83.42,84.38,83.39,84.18,16742.0
2025-04-22 12:30:00,84.22,84.41,83.95,84.24,22632.0,84.22,84.41,83.95,84.24,22632.0
2025-04-22 13:00:00,84.23,84.34,83.7,83.82,75610.0,84.23,84.34,83.7,83.82,75610.0
2025-04-22 13:30:00,83.89,84.01,83.28,83.63,21690.0,83.89,84.01,83.28,83.63,21690.0
2025-04-22 14:00:00,83.59,84.17,83.58,83.92,17584.0,83.59,84.17,83.58,83.92,17584.0
2025-04-22 14:30:00,83.92,84.38,83.76,84.37,18535.0,83.92,84.38,83.76,84.37,18535.0
2025-04-22 15:00:00,84.33,84.61,84.03,84.17,25040.0,84.33,84.61,84.03,84.17,25040.0
2025-04-22 15:30:00,84.07,84.5,83.67,84.42,130637.0,84.07,84.5,83.67,84.42,130637.0
2025-04-23 09:30:00,86.44,87.0,85.69,86.75,18239.0,86.44,87.0,85.69,86.75,18239.0
2025-04-23 10:00:00,86.51,87.02,86.21,86.9,18357.0,86.51,87.02,86.21,86.9,18357.0
2025-04-23 10:30:00,86.84,87.06,86.46,86.58,19336.0,86.84,87.06,86.46,86.58,19336.0
2025-04-23 11:00:00,86.65,87.0,86.42,86.67,85679.0,86.65,87.0,86.42,86.67,85679.0
2025-04-23 11:30:00,86.79,86.92,86.25,86.92,39637.0,86.79,86.92,86.25,86.92,39637.0
2025-04-23 12:00:00,86.76,86.91,85.79,86.02,140182.0,86.76,86.91,85.79,86.02,140182.0
2025-04-23 12:30:00,86.11,86.79,85.95,86.61,23111.0,86.11,86.79,85.95,86.61,23111.0
2025-04-23 13:00:00,86.61,86.92,86.43,86.78,34579.0,86.61,86.92,86.43,86.78,34579.0
2025-04-23 13:30:00,86.71,86.89,86.3,86.7,88026.0,86.71,86.89,86.3,86.7,88026.0
2025-04-23 14:00:00,86.63,87.12,86.54,87.08,150135.0,86.63,87.12,86.54,87.08,150135.0
2025-04-23 14:30:00,87.12,87.51,86.97,87.24,107801.0,87.12,87.51,86.97,87.24,107801.0
2025-04-23 15:00:00,87.3,87.31,86.7,86.75,91423.0,87.3,87.31,86.7,86.75,91423.0
2025-04-23 15:30:00,86.79,87.04,86.22,86.59,204796.0,86.79,87.04,86.22,86.59,204796.0
2025-04-24 09:30:00,85.91,86.5,84.32,86.29,40422.0,85.91,86.5,84.32,86.29,40422.0
2025-04-24 10:00:00,86.02,86.15,85.13,85.51,32678.0,86.02,86.15,85.13,85.51,32678.0
2025-04-24 10:30:00,85.51,86.14,85.37,85.67,27901.0,85.51,86.14,85.37,85.67,27901.0
2025-04-24 11:00:00,85.8,86.59,85.73,86.39,34064.0,85.8,86.59,85.73,86.39,34064.0
2025-04-24 11:30:00,86.55,86.55,86.02,86.17,22210.0,86.55,86.55,86.02,86.17,22210.0
2025-04-24 12:00:00,86.16,86.94,86.03,86.8,14193.0,86.16,86.94,86.03,86.8,14193.0
2025-04-24 12:30:00,86.8,87.17,86.73,86.92,17145.0,86.8,87.17,86.73,86.92,17145.0
2025-04-24 13:00:00,86.94,86.94,86.53,86.86,21107.0,86.94,86.94,86.53,86.86,21107.0
2025-04-24 13:30:00,86.73,87.22,86.62,87.12,41370.0,86.73,87.22,86.62,87.12,41370.0
2025-04-24 14:00:00,87.22,87.5,87.18,87.49,15997.0,87.22,87.5,87.18,87.49,15997.0
2025-04-24 14:30:00,87.51,87.76,87.24,87.41,32566.0,87.51,87.76,87.24,87.41,32566.0
2025-04-24 15:00:00,87.33,87.42,86.96,87.05,28404.0,87.33,87.42,86.96,87.05,28404.0
2025-04-24 15:30:00,86.93,87.4,86.92,87.05,120239.0,86.93,87.4,86.92,87.05,120239.0
2025-04-25 09:30:00,86.62,87.39,86.52,87.04,16106.0,86.62,87.39,86.52,87.04,16106.0
2025-04-25 10:00:00,87.05,87.85,87.03,87.2,58528.0,87.05,87.85,87.03,87.2,58528.0
2025-04-25 10:30:00,87.23,87.63,86.51,86.6,39704.0,87.23,87.63,86.51,86.6,39704.0
2025-04-25 11:00:00,86.65,87.1,86.56,86.88,28214.0,86.65,87.1,86.56,86.88,28214.0
2025-04-25 11:30:00,86.99,87.42,86.85,87.14,70294.0,86.99,87.42,86.85,87.14,70294.0
2025-04-25 12:00:00,87.23,87.56,87.09,87.42,21590.0,87.23,87.56,87.09,87.42,21590.0
2025-04-25 12:30:00,87.41,87.64,87.29,87.64,12654.0,87.41,87.64,87.29,87.64,12654.0
2025-04-25 13:00:00,87.58,88.05,87.57,87.99,26914.0,87.58,88.05,87.57,87.99,26914.0
2025-04-25 13:30:00,87.95,87.98,87.33,87.62,28348.0,87.95,87.98,87.33,87.62,28348.0
2025-04-25 14:00:00,87.62,88.17,87.6,87.91,23506.0,87.62,88.17,87.6,87.91,23506.0
2025-04-25 14:30:00,87.9,87.97,87.55,87.64,19298.0,87.9,87.97,87.55,87.64,19298.0
2025-04-25 15:00:00,87.64,87.72,87.5,87.51,18268.0,87.64,87.72,87.5,87.51,18268.0
2025-04-25 15:30:00,87.51,87.91,87.29,87.62,154532.0,87.51,87.91,87.29,87.62,154532.0
2025-04-28 09:30:00,87.9,88.63,86.66,87.93,24104.0,87.9,88.63,86.66,87.93,24104.0
2025-04-28 10:00:00,87.75,88.38,87.31,88.0,18784.0,87.75,88.38,87.31,88.0,18784.0
2025-04-28 10:30:00,88.0,88.45,87.83,88.07,32048.0,88.0,88.45,87.83,88.07,32048.0
2025-04-28 11:00:00,88.07,88.35,87.86,88.03,89890.0,88.07,88.35,87.86,88.03,89890.0
2025-04-28 11:30:00,88.03,88.57,88.02,88.09,32192.0,88.03,88.57,88.02,88.09,32192.0
2025-04-28 12:00:00,88.09,88.09,87.38,87.43,52293.0,88.09,88.09,87.38,87.43,52293.0
2025-04-28 12:30:00,87.43,87.63,87.21,87.3,38517.0,87.43,87.63,87.21,87.3,38517.0
2025-04-28 13:00:00,87.3,87.44,86.93,87.41,13524.0,87.3,87.44,86.93,87.41,13524.0
2025-04-28 13:30:00,87.18,87.55,87.04,87.55,16427.0,87.18,87.55,87.04,87.55,16427.0
2025-04-28 14:00:00,87.53,87.85,87.53,87.66,18020.0,87.53,87.85,87.53,87.66,18020.0
2025-04-28 14:30:00,87.69,87.72,87.39,87.39,27523.0,87.69,87.72,87.39,87.39,27523.0
2025-04-28 15:00:00,87.37,87.75,87.15,87.74,42499.0,87.37,87.75,87.15,87.74,42499.0
2025-04-28 15:30:00,87.7,88.09,87.35,87.83,107763.0,87.7,88.09,87.35,87.83,107763.0
2025-04-29 09:30:00,87.57,88.56,87.51,88.5,95002.0,87.57,88.56,87.51,88.5,95002.0
2025-04-29 10:00:00,88.48,88.61,87.82,88.13,25183.0,88.48,88.61,87.82,88.13,25183.0
2025-04-29 10:30:00,88.26,88.64,88.23,88.52,23383.0,88.26,88.64,88.23,88.52,23383.0
2025-04-29 11:00:00,88.51,88.51,88.16,88.35,28247.0,88.51,88.51,88.16,88.35,28247.0
2025-04-29 11:30:00,88.33,88.58,87.66,88.01,156886.0,88.33,88.58,87.66,88.01,156886.0
2025-04-29 12:00:00,88.01,88.6,88.0,88.47,23365.0,88.01,88.6,88.0,88.47,23365.0
2025-04-29 12:30:00,88.47,88.64,88.17,88.27,30875.0,88.47,88.64,88.17,88.27,30875.0
2025-04-29 13:00:00,88.27,88.74,88.2,88.74,14053.0,88.27,88.74,88.2,88.74,14053.0
2025-04-29 13:30:00,88.41,88.74,88.41,88.74,22265.0,88.41,88.74,88.41,88.74,22265.0
2025-04-29 14:00:00,88.73,89.0,88.57,88.69,32324.0,88.73,89.0,88.57,88.69,32324.0
2025-04-29 14:30:00,88.68,89.28,88.65,89.18,65212.0,88.68,89.28,88.65,89.18,65212.0
2025-04-29 15:00:00,89.22,89.79,89.16,89.65,78175.0,89.22,89.79,89.16,89.65,78175.0
2025-04-29 15:30:00,89.71,89.95,89.2,89.33,183949.0,89.71,89.95,89.2,89.33,183949.0
2025-04-30 09:30:00,88.37,88.47,86.64,87.55,29216.0,88.37,88.47,86.64,87.55,29216.0
2025-04-30 10:00:00,88.14,88.18,87.13,87.7,26333.0,88.14,88.18,87.13,87.7,26333.0
2025-04-30 10:30:00,87.82,88.13,87.06,87.06,27866.0,87.82,88.13,87.06,87.06,27866.0
2025-04-30 11:00:00,87.22,87.79,87.06,87.63,48119.0,87.22,87.79,87.06,87.63,48119.0
2025-04-30 11:30:00,87.48,87.91,87.36,87.65,14157.0,87.48,87.91,87.36,87.65,14157.0
2025-04-30 12:00:00,87.79,88.09,87.45,87.53,41272.0,87.79,88.09,87.45,87.53,41272.0
2025-04-30 12:30:00,87.56,87.8,87.49,87.59,21729.0,87.56,87.8,87.49,87.59,21729.0
2025-04-30 13:00:00,87.61,87.82,87.39,87.76,29788.0,87.61,87.82,87.39,87.76,29788.0
2025-04-30 13:30:00,87.76,87.89,87.46,87.5,31675.0,87.76,87.89,87.46,87.5,31675.0
2025-04-30 14:00:00,87.47,88.16,87.4,87.87,45829.0,87.47,88.16,87.4,87.87,45829.0
2025-04-30 14:30:00,87.94,88.09,87.56,87.65,23977.0,87.94,88.09,87.56,87.65,23977.0
2025-04-30 15:00:00,87.65,88.3,87.59,88.06,47177.0,87.65,88.3,87.59,88.06,47177.0
2025-04-30 15:30:00,88.02,88.79,87.59,88.66,186711.0,88.02,88.79,87.59,88.66,186711.0
2025-05-01 09:30:00,89.47,89.47,88.55,88.8,77297.0,89.47,89.47,88.55,88.8,77297.0
2025-05-01 10:00:00,88.94,89.61,88.79,89.37,61020.0,88.94,89.61,88.79,89.37,61020.0
2025-05-01 10:30:00,89.32,90.09,89.29,89.96,46394.0,89.32,90.09,89.29,89.96,46394.0
2025-05-01 11:00:00,89.89,89.96,89.24,89.58,97709.0,89.89,89.96,89.24,89.58,97709.0
2025-05-01 11:30:00,89.54,89.68,89.14,89.14,31712.0,89.54,89.68,89.14,89.14,31712.0
2025-05-01 12:00:00,89.23,89.42,89.18,89.34,26066.0,89.23,89.42,89.18,89.34,26066.0
2025-05-01 12:30:00,89.34,89.68,89.28,89.45,34467.0,89.34,89.68,89.28,89.45,34467.0
2025-05-01 13:00:00,89.46,90.16,89.37,90.16,27102.0,89.46,90.16,89.37,90.16,27102.0
2025-05-01 13:30:00,90.2,90.34,89.8,89.91,15056.0,90.2,90.34,89.8,89.91,15056.0
2025-05-01 14:00:00,89.89,90.67,89.89,90.65,26219.0,89.89,90.67,89.89,90.65,26219.0
2025-05-01 14:30:00,90.67,90.83,90.6,90.7,61234.0,90.67,90.83,90.6,90.7,61234.0
2025-05-01 15:00:00,90.7,90.7,90.2,90.3,33231.0,90.7,90.7,90.2,90.3,33231.0
2025-05-01 15:30:00,90.34,90.36,89.79,89.91,239838.0,90.34,90.36,89.79,89.91,239838.0
2025-05-02 09:30:00,90.86,90.86,89.56,90.14,7526.0,90.86,90.86,89.56,90.14,7526.0
2025-05-02 10:00:00,90.17,90.2,89.85,90.2,27499.0,90.17,90.2,89.85,90.2,27499.0
2025-05-02 10:30:00,90.24,90.59,89.87,90.48,59364.0,90.24,90.59,89.87,90.48,59364.0
2025-05-02 11:00:00,90.73,90.96,90.48,90.77,12502.0,90.73,90.96,90.48,90.77,12502.0
2025-05-02 11:30:00,90.76,91.04,90.5,90.99,20919.0,90.76,91.04,90.5,90.99,20919.0
2025-05-02 12:00:00,91.0,91.55,91.0,91.4,14412.0,91.0,91.55,91.0,91.4,14412.0
2025-05-02 12:30:00,91.45,91.68,91.0,91.09,27055.0,91.45,91.68,91.0,91.09,27055.0
2025-05-02 13:00:00,91.09,91.09,90.48,90.51,37718.0,91.09,91.09,90.48,90.51,37718.0
2025-05-02 13:30:00,90.62,90.9,90.31,90.86,35656.0,90.62,90.9,90.31,90.86,35656.0
2025-05-02 14:00:00,90.98,91.32,90.95,91.2,22277.0,90.98,91.32,90.95,91.2,22277.0
2025-05-02 14:30:00,91.2,92.17,91.06,92.0,85383.0,91.2,92.17,91.06,92.0,85383.0
2025-05-02 15:00:00,92.0,92.07,91.76,91.9,101054.0,92.0,92.07,91.76,91.9,101054.0
2025-05-02 15:30:00,91.95,91.95,91.23,91.38,228150.0,91.95,91.95,91.23,91.38,228150.0
2025-05-05 09:30:00,90.54,91.14,89.65,90.33,70371.0,90.54,91.14,89.65,90.33,70371.0
2025-05-05 10:00:00,90.17,91.6,90.17,90.86,58240.0,90.17,91.6,90.17,90.86,58240.0
2025-05-05 10:30:00,90.93,91.21,90.77,91.06,58515.0,90.93,91.21,90.77,91.06,58515.0
2025-05-05 11:00:00,91.06,91.29,90.79,91.29,44319.0,91.06,91.29,90.79,91.29,44319.0
2025-05-05 11:30:00,91.13,91.45,90.92,91.24,45311.0,91.13,91.45,90.92,91.24,45311.0
2025-05-05 12:00:00,91.25,92.12,91.15,91.91,55029.0,91.25,92.12,91.15,91.91,55029.0
2025-05-05 12:30:00,91.99,92.04,91.66,91.76,29274.0,91.99,92.04,91.66,91.76,29274.0
2025-05-05 13:00:00,91.76,92.45,91.36,92.27,45764.0,91.76,92.45,91.36,92.27,45764.0
2025-05-05 13:30:00,92.31,92.65,92.2,92.32,33982.0,92.31,92.65,92.2,92.32,33982.0
2025-05-05 14:00:00,92.33,92.73,92.33,92.6,30076.0,92.33,92.73,92.33,92.6,30076.0
2025-05-05 14:30:00,92.62,92.79,92.45,92.45,41820.0,92.62,92.79,92.45,92.45,41820.0
2025-05-05 15:00:00,92.49,92.68,92.35,92.66,49681.0,92.49,92.68,92.35,92.66,49681.0
2025-05-05 15:30:00,92.64,92.99,91.86,91.86,201677.0,92.64,92.99,91.86,91.86,201677.0
2025-05-06 09:30:00,91.72,91.77,90.75,91.01,29282.0,91.72,91.77,90.75,91.01,29282.0
2025-05-06 10:00:00,90.95,91.37,90.83,90.9,24323.0,90.95,91.37,90.83,90.9,24323.0
2025-05-06 10:30:00,90.95,91.65,90.95,91.65,35174.0,90.95,91.65,90.95,91.65,35174.0
2025-05-06 11:00:00,91.7,92.1,91.7,92.03,20891.0,91.7,92.1,91.7,92.03,20891.0
2025-05-06 11:30:00,92.05,92.16,91.81,91.86,18908.0,92.05,92.16,91.81,91.86,18908.0
2025-05-06 12:00:00,91.88,92.52,91.88,92.11,33443.0,91.88,92.52,91.88,92.11,33443.0
2025-05-06 12:30:00,92.01,92.28,91.36,91.36,34032.0,92.01,92.28,91.36,91.36,34032.0
2025-05-06 13:00:00,91.31,91.71,91.23,91.4,43024.0,91.31,91.71,91.23,91.4,43024.0
2025-05-06 13:30:00,91.36,91.58,91.12,91.32,44867.0,91.36,91.58,91.12,91.32,44867.0
2025-05-06 14:00:00,91.32,91.61,91.2,91.27,73577.0,91.32,91.61,91.2,91.27,73577.0
2025-05-06 14:30:00,91.31,91.4,91.07,91.27,98940.0,91.31,91.4,91.07,91.27,98940.0
2025-05-06 15:00:00,91.27,91.63,90.84,90.91,146908.0,91.27,91.63,90.84,90.91,146908.0
2025-05-06 15:30:00,90.97,91.45,90.74,91.35,217463.0,90.97,91.45,90.74,91.35,217463.0
2025-05-07 09:30:00,90.98,91.34,89.36,90.59,55854.0,90.98,91.34,89.36,90.59,55854.0
2025-05-07 10:00:00,90.68,91.78,90.35,91.76,39917.0,90.68,91.78,90.35,91.76,39917.0
2025-05-07 10:30:00,91.76,93.66,91.62,93.26,227351.0,91.76,93.66,91.62,93.26,227351.0
2025-05-07 11:00:00,93.14,94.38,93.14,94.26,46658.0,93.14,94.38,93.14,94.26,46658.0
2025-05-07 11:30:00,94.18,94.51,94.02,94.42,45008.0,94.18,94.51,94.02,94.42,45008.0
2025-05-07 12:00:00,94.36,94.43,93.76,93.96,38300.0,94.36,94.43,93.76,93.96,38300.0
2025-05-07 12:30:00,93.9,94.57,93.89,94.56,21993.0,93.9,94.57,93.89,94.56,21993.0
2025-05-07 13:00:00,94.57,94.82,94.3,94.45,19164.0,94.57,94.82,94.3,94.45,19164.0
2025-05-07 13:30:00,94.34,94.45,93.21,93.37,49587.0,94.34,94.45,93.21,93.37,49587.0
2025-05-07 14:00:00,93.49,93.75,92.87,93.2,43858.0,93.49,93.75,92.87,93.2,43858.0
2025-05-07 14:30:00,93.2,94.02,93.06,93.84,72169.0,93.2,94.02,93.06,93.84,72169.0
2025-05-07 15:00:00,93.7,94.04,93.23,93.31,105423.0,93.7,94.04,93.23,93.31,105423.0
2025-05-07 15:30:00,93.31,93.96,93.17,93.53,204288.0,93.31,93.96,93.17,93.53,204288.0
2025-05-08 09:30:00,94.23,94.48,92.73,93.83,40968.0,94.23,94.48,92.73,93.83,40968.0
2025-05-08 10:00:00,93.97,95.6,93.62,95.27,48655.0,93.97,95.6,93.62,95.27,48655.0
2025-05-08 10:30:00,95.38,95.49,93.84,93.86,32150.0,95.38,95.49,93.84,93.86,32150.0
2025-05-08 11:00:00,93.8,95.22,93.79,95.05,23425.0,93.8,95.22,93.79,95.05,23425.0
2025-05-08 11:30:00,94.92,95.17,94.61,94.71,24909.0,94.92,95.17,94.61,94.71,24909.0
2025-05-08 12:00:00,94.75,95.55,94.74,95.51,26012.0,94.75,95.55,94.74,95.51,26012.0
2025-05-08 12:30:00,95.35,95.76,95.27,95.75,38539.0,95.35,95.76,95.27,95.75,38539.0
2025-05-08 13:00:00,95.72,95.98,95.59,95.59,32301.0,95.72,95.98,95.59,95.59,32301.0
2025-05-08 13:30:00,95.59,95.9,95.51,95.72,19792.0,95.59,95.9,95.51,95.72,19792.0
2025-05-08 14:00:00,95.72,96.14,95.63,95.63,41854.0,95.72,96.14,95.63,95.63,41854.0
2025-05-08 14:30:00,95.57,95.86,95.47,95.69,21824.0,95.57,95.86,95.47,95.69,21824.0
2025-05-08 15:00:00,95.59,95.63,95.27,95.56,38702.0,95.59,95.63,95.27,95.56,38702.0
2025-05-08 15:30:00,95.51,95.57,93.88,94.01,219832.0,95.51,95.57,93.88,94.01,219832.0
2025-05-09 09:30:00,94.92,96.13,94.63,95.56,28694.0,94.92,96.13,94.63,95.56,28694.0
2025-05-09 10:00:00,95.62,95.76,95.21,95.24,62380.0,95.62,95.76,95.21,95.24,62380.0
2025-05-09 10:30:00,95.32,95.43,94.66,95.17,33457.0,95.32,95.43,94.66,95.17,33457.0
2025-05-09 11:00:00,95.12,95.27,93.92,94.24,105473.0,95.12,95.27,93.92,94.24,105473.0
2025-05-09 11:30:00,94.21,94.89,94.21,94.64,31838.0,94.21,94.89,94.21,94.64,31838.0
2025-05-09 12:00:00,94.75,95.07,94.48,95.06,35634.0,94.75,95.07,94.48,95.06,35634.0
2025-05-09 12:30:00,94.92,95.16,94.79,94.81,22073.0,94.92,95.16,94.79,94.81,22073.0
2025-05-09 13:00:00,94.96,95.18,94.9,95.05,27413.0,94.96,95.18,94.9,95.05,27413.0
2025-05-09 13:30:00,95.13,95.48,95.05,95.25,39633.0,95.13,95.48,95.05,95.25,39633.0
2025-05-09 14:00:00,95.15,95.49,95.15,95.23,49386.0,95.15,95.49,95.15,95.23,49386.0
2025-05-09 14:30:00,95.27,95.76,95.2,95.56,37845.0,95.27,95.76,95.2,95.56,37845.0
2025-05-09 15:00:00,95.56,95.65,95.07,95.28,80912.0,95.56,95.65,95.07,95.28,80912.0
2025-05-09 15:30:00,95.24,95.56,94.96,95.38,191717.0,95.24,95.56,94.96,95.38,191717.0
2025-05-12 09:30:00,96.57,96.89,95.67,96.24,31037.0,96.57,96.89,95.67,96.24,31037.0
2025-05-12 10:00:00,96.24,96.29,95.68,95.68,12792.0,96.24,96.29,95.68,95.68,12792.0
2025-05-12 10:30:00,95.66,95.74,95.06,95.58,14481.0,95.66,95.74,95.06,95.58,14481.0
2025-05-12 11:00:00,95.56,96.04,95.55,95.85,24402.0,95.56,96.04,95.55,95.85,24402.0
2025-05-12 11:30:00,95.85,96.12,95.55,95.72,12211.0,95.85,96.12,95.55,95.72,12211.0
2025-05-12 12:00:00,95.72,96.04,95.39,95.39,32083.0,95.72,96.04,95.39,95.39,32083.0
2025-05-12 12:30:00,95.52,95.52,95.02,95.26,46782.0,95.52,95.52,95.02,95.26,46782.0
2025-05-12 13:00:00,95.18,95.75,94.95,94.95,17296.0,95.18,95.75,94.95,94.95,17296.0
2025-05-12 13:30:00,94.95,95.02,94.67,95.02,33020.0,94.95,95.02,94.67,95.02,33020.0
2025-05-12 14:00:00,95.02,95.36,94.99,95.28,16138.0,95.02,95.36,94.99,95.28,16138.0
2025-05-12 14:30:00,95.28,95.29,94.74,94.83,29812.0,95.28,95.29,94.74,94.83,29812.0
2025-05-12 15:00:00,94.72,94.91,94.39,94.56,84958.0,94.72,94.91,94.39,94.56,84958.0
2025-05-12 15:30:00,94.5,94.89,94.0,94.08,246230.0,94.5,94.89,94.0,94.08,246230.0
2025-05-13 09:30:00,94.41,95.36,92.63,95.01,12085.0,94.41,95.36,92.63,95.01,12085.0
2025-05-13 10:00:00,95.16,97.22,95.08,96.97,102762.0,95.16,97.22,95.08,96.97,102762.0
2025-05-13 10:30:00,96.76,96.99,96.01,96.46,23220.0,96.76,96.99,96.01,96.46,23220.0
2025-05-13 11:00:00,96.45,97.08,96.35,97.04,121204.0,96.45,97.08,96.35,97.04,121204.0
2025-05-13 11:30:00,96.95,97.13,96.79,96.94,13743.0,96.95,97.13,96.79,96.94,13743.0
2025-05-13 12:00:00,96.89,97.17,96.6,97.17,19547.0,96.89,97.17,96.6,97.17,19547.0
2025-05-13 12:30:00,97.12,97.46,96.8,97.3,219524.0,97.12,97.46,96.8,97.3,219524.0
2025-05-13 13:00:00,97.34,97.97,97.19,97.89,44386.0,97.34,97.97,97.19,97.89,44386.0
2025-05-13 13:30:00,97.88,98.27,97.72,97.89,36470.0,97.88,98.27,97.72,97.89,36470.0
2025-05-13 14:00:00,97.82,98.35,97.71,97.85,40796.0,97.82,98.35,97.71,97.85,40796.0
2025-05-13 14:30:00,97.85,97.9,96.93,97.17,13236.0,97.85,97.9,96.93,97.17,13236.0
2025-05-13 15:00:00,97.26,97.41,97.09,97.2,26777.0,97.26,97.41,97.09,97.2,26777.0
2025-05-13 15:30:00,97.18,97.52,96.47,96.47,148468.0,97.18,97.52,96.47,96.47,148468.0
2025-05-14 09:30:00,96.05,96.8,95.83,96.18,39298.0,96.05,96.8,95.83,96.18,39298.0
2025-05-14 10:00:00,96.27,96.98,96.07,96.51,25333.0,96.27,96.98,96.07,96.51,25333.0
2025-05-14 10:30:00,96.69,96.89,96.21,96.74,21739.0,96.69,96.89,96.21,96.74,21739.0
2025-05-14 11:00:00,96.74,97.62,96.74,97.52,50589.0,96.74,97.62,96.74,97.52,50589.0
2025-05-14 11:30:00,97.33,97.88,97.12,97.33,40421.0,97.33,97.88,97.12,97.33,40421.0
2025-05-14 12:00:00,97.42,97.6,97.17,97.26,38012.0,97.42,97.6,97.17,97.26,38012.0
2025-05-14 12:30:00,97.33,98.27,97.32,98.27,97894.0,97.33,98.27,97.32,98.27,97894.0
2025-05-14 13:00:00,98.28,98.37,97.83,98.01,54083.0,98.28,98.37,97.83,98.01,54083.0
2025-05-14 13:30:00,98.01,98.25,97.79,97.9,58880.0,98.01,98.25,97.79,97.9,58880.0
2025-05-14 14:00:00,97.94,97.94,97.14,97.15,50627.0,97.94,97.94,97.14,97.15,50627.0
2025-05-14 14:30:00,97.26,97.54,97.15,97.27,29824.0,97.26,97.54,97.15,97.27,29824.0
2025-05-14 15:00:00,97.23,97.28,97.0,97.22,38647.0,97.23,97.28,97.0,97.22,38647.0
2025-05-14 15:30:00,97.18,97.23,96.61,96.9,235021.0,97.18,97.23,96.61,96.9,235021.0
2025-05-15 09:30:00,96.9,96.9,95.43,96.16,65638.0,96.9,96.9,95.43,96.16,65638.0
2025-05-15 10:00:00,96.35,96.93,96.02,96.06,38914.0,96.35,96.93,96.02,96.06,38914.0
2025-05-15 10:30:00,96.07,96.07,95.73,95.93,10050.0,96.07,96.07,95.73,95.93,10050.0
2025-05-15 11:00:00,95.93,96.5,95.88,96.28,16099.0,95.93,96.5,95.88,96.28,16099.0
2025-05-15 11:30:00,96.34,96.5,96.28,96.5,10715.0,96.34,96.5,96.28,96.5,10715.0
2025-05-15 12:00:00,96.44,96.72,96.37,96.71,18630.0,96.44,96.72,96.37,96.71,18630.0
2025-05-15 12:30:00,96.65,97.17,96.65,97.0,25072.0,96.65,97.17,96.65,97.0,25072.0
2025-05-15 13:00:00,97.0,97.36,96.91,97.08,43275.0,97.0,97.36,96.91,97.08,43275.0
2025-05-15 13:30:00,97.01,97.14,96.92,96.97,16649.0,97.01,97.14,96.92,96.97,16649.0
2025-05-15 14:00:00,96.97,97.13,96.8,96.93,28760.0,96.97,97.13,96.8,96.93,28760.0
2025-05-15 14:30:00,96.94,97.19,96.73,96.78,38743.0,96.94,97.19,96.73,96.78,38743.0
2025-05-15 15:00:00,96.77,97.01,96.61,96.71,30864.0,96.77,97.01,96.61,96.71,30864.0
2025-05-15 15:30:00,96.74,97.01,96.48,96.77,161894.0,96.74,97.01,96.48,96.77,161894.0
2025-05-16 09:30:00,97.04,97.04,96.36,96.65,8577.0,97.04,97.04,96.36,96.65,8577.0
2025-05-16 10:00:00,96.64,96.92,96.0,96.39,32699.0,96.64,96.92,96.0,96.39,32699.0
2025-05-16 10:30:00,96.55,96.65,96.23,96.53,13824.0,96.55,96.65,96.23,96.53,13824.0
2025-05-16 11:00:00,96.58,96.99,96.57,96.84,25784.0,96.58,96.99,96.57,96.84,25784.0
2025-05-16 11:30:00,96.89,96.98,96.63,96.84,11220.0,96.89,96.98,96.63,96.84,11220.0
2025-05-16 12:00:00,96.89,97.13,96.65,96.79,32630.0,96.89,97.13,96.65,96.79,32630.0
2025-05-16 12:30:00,96.87,97.01,96.74,96.94,18588.0,96.87,97.01,96.74,96.94,18588.0
2025-05-16 13:00:00,96.97,97.01,96.8,96.8,12676.0,96.97,97.01,96.8,96.8,12676.0
2025-05-16 13:30:00,96.84,96.98,96.64,96.72,16503.0,96.84,96.98,96.64,96.72,16503.0
2025-05-16 14:00:00,96.63,96.85,96.56,96.71,11775.0,96.63,96.85,96.56,96.71,11775.0
2025-05-16 14:30:00,96.73,96.88,96.57,96.67,18120.0,96.73,96.88,96.57,96.67,18120.0
2025-05-16 15:00:00,96.72,96.87,96.71,96.8,23385.0,96.72,96.87,96.71,96.8,23385.0
2025-05-16 15:30:00,96.8,96.94,96.6,96.7,84556.0,96.8,96.94,96.6,96.7,84556.0
2025-05-19 09:30:00,95.84,96.69,95.22,95.95,19444.0,95.84,96.69,95.22,95.95,19444.0
2025-05-19 10:00:00,96.04,96.68,95.94,96.16,30489.0,96.04,96.68,95.94,96.16,30489.0
2025-05-19 10:30:00,96.22,96.6,96.22,96.33,11715.0,96.22,96.6,96.22,96.33,11715.0
2025-05-19 11:00:00,96.3,96.32,95.94,96.23,8966.0,96.3,96.32,95.94,96.23,8966.0
2025-05-19 11:30:00,96.11,96.33,96.06,96.11,14125.0,96.11,96.33,96.06,96.11,14125.0
2025-05-19 12:00:00,96.11,96.48,96.1,96.42,16080.0,96.11,96.48,96.1,96.42,16080.0
2025-05-19 12:30:00,96.43,96.48,96.2,96.41,19651.0,96.43,96.48,96.2,96.41,19651.0
2025-05-19 13:00:00,96.37,96.45,96.17,96.31,14946.0,96.37,96.45,96.17,96.31,14946.0
2025-05-19 13:30:00,96.33,96.46,96.23,96.3,13657.0,96.33,96.46,96.23,96.3,13657.0
2025-05-19 14:00:00,96.3,96.41,96.14,96.31,17824.0,96.3,96.41,96.14,96.31,17824.0
2025-05-19 14:30:00,96.37,96.44,96.26,96.3,15095.0,96.37,96.44,96.26,96.3,15095.0
2025-05-19 15:00:00,96.31,96.7,96.11,96.15,53615.0,96.31,96.7,96.11,96.15,53615.0
2025-05-19 15:30:00,96.14,96.65,96.13,96.65,141275.0,96.14,96.65,96.13,96.65,141275.0
2025-05-20 09:30:00,96.58,96.62,96.01,96.51,10433.0,96.58,96.62,96.01,96.51,10433.0
2025-05-20 10:00:00,96.37,96.93,96.12,96.54,13521.0,96.37,96.93,96.12,96.54,13521.0
2025-05-20 10:30:00,96.46,96.97,96.34,96.59,15905.0,96.46,96.97,96.34,96.59,15905.0
2025-05-20 11:00:00,96.51,96.72,96.47,96.65,16910.0,96.51,96.72,96.47,96.65,16910.0
2025-05-20 11:30:00,96.58,96.82,96.54,96.78,21935.0,96.58,96.82,96.54,96.78,21935.0
2025-05-20 12:00:00,96.77,96.77,96.52,96.65,13087.0,96.77,96.77,96.52,96.65,13087.0
2025-05-20 12:30:00,96.64,96.78,96.48,96.61,9963.0,96.64,96.78,96.48,96.61,9963.0
2025-05-20 13:00:00,96.73,96.85,96.65,96.83,16574.0,96.73,96.85,96.65,96.83,16574.0
2025-05-20 13:30:00,96.81,96.82,96.52,96.71,14890.0,96.81,96.82,96.52,96.71,14890.0
2025-05-20 14:00:00,96.73,96.77,96.46,96.58,13249.0,96.73,96.77,96.46,96.58,13249.0
2025-05-20 14:30:00,96.5,96.63,96.46,96.47,23354.0,96.5,96.63,96.46,96.47,23354.0
2025-05-20 15:00:00,96.54,96.76,96.4,96.72,13751.0,96.54,96.76,96.4,96.72,13751.0
2025-05-20 15:30:00,96.72,96.92,96.61,96.8,76777.0,96.72,96.92,96.61,96.8,76777.0
2025-05-21 09:30:00,97.25,97.44,96.67,97.06,13225.0,97.25,97.44,96.67,97.06,13225.0
2025-05-21 10:00:00,97.11,97.45,96.85,97.35,10844.0,97.11,97.45,96.85,97.35,10844.0
2025-05-21 10:30:00,97.29,98.5,97.15,98.26,51311.0,97.29,98.5,97.15,98.26,51311.0
2025-05-21 11:00:00,98.3,98.95,98.18,98.95,33850.0,98.3,98.95,98.18,98.95,33850.0
2025-05-21 11:30:00,98.97,99.15,98.47,98.69,36796.0,98.97,99.15,98.47,98.69,36796.0
2025-05-21 12:00:00,98.68,99.04,98.55,98.77,15577.0,98.68,99.04,98.55,98.77,15577.0
2025-05-21 12:30:00,98.86,99.03,98.75,98.75,11163.0,98.86,99.03,98.75,98.75,11163.0
2025-05-21 13:00:00,98.88,98.88,97.79,97.79,8566.0,98.88,98.88,97.79,97.79,8566.0
2025-05-21 13:30:00,97.87,98.5,97.85,98.29,12132.0,97.87,98.5,97.85,98.29,12132.0
2025-05-21 14:00:00,98.2,98.31,97.85,98.12,17088.0,98.2,98.31,97.85,98.12,17088.0
2025-05-21 14:30:00,98.15,98.21,97.62,97.82,25971.0,98.15,98.21,97.62,97.82,25971.0
2025-05-21 15:00:00,97.82,97.82,97.08,97.09,17660.0,97.82,97.82,97.08,97.09,17660.0
2025-05-21 15:30:00,97.15,97.78,97.1,97.72,94966.0,97.15,97.78,97.1,97.72,94966.0
2025-05-22 09:30:00,97.49,97.53,96.51,97.01,11957.0,97.49,97.53,96.51,97.01,11957.0
2025-05-22 10:00:00,96.68,97.47,96.67,97.11,5225.0,96.68,97.47,96.67,97.11,5225.0
2025-05-22 10:30:00,97.11,97.63,97.06,97.33,7039.0,97.11,97.63,97.06,97.33,7039.0
2025-05-22 11:00:00,97.29,97.48,96.8,96.83,8996.0,97.29,97.48,96.8,96.83,8996.0
2025-05-22 11:30:00,96.8,97.06,96.71,97.02,14579.0,96.8,97.06,96.71,97.02,14579.0
2025-05-22 12:00:00,97.02,97.25,96.94,97.13,9596.0,97.02,97.25,96.94,97.13,9596.0
2025-05-22 12:30:00,97.21,97.21,96.84,96.85,10921.0,97.21,97.21,96.84,96.85,10921.0
2025-05-22 13:00:00,96.93,97.32,96.8,97.26,23091.0,96.93,97.32,96.8,97.26,23091.0
2025-05-22 13:30:00,97.38,97.63,97.27,97.53,14274.0,97.38,97.63,97.27,97.53,14274.0
2025-05-22 14:00:00,97.53,97.53,97.06,97.12,18979.0,97.53,97.53,97.06,97.12,18979.0
2025-05-22 14:30:00,97.1,97.4,96.94,97.31,24682.0,97.1,97.4,96.94,97.31,24682.0
2025-05-22 15:00:00,97.22,97.39,97.18,97.34,19388.0,97.22,97.39,97.18,97.34,19388.0
2025-05-22 15:30:00,97.34,97.55,96.95,97.21,127443.0,97.34,97.55,96.95,97.21,127443.0
2025-05-23 09:30:00,95.98,97.02,95.8,96.16,16619.0,95.98,97.02,95.8,96.16,16619.0
2025-05-23 10:00:00,96.18,96.43,95.71,96.29,28492.0,96.18,96.43,95.71,96.29,28492.0
2025-05-23 10:30:00,96.31,96.99,96.31,96.79,38322.0,96.31,96.99,96.31,96.79,38322.0
2025-05-23 11:00:00,96.79,97.33,96.43,96.94,16548.0,96.79,97.33,96.43,96.94,16548.0
2025-05-23 11:30:00,97.06,97.29,96.95,97.04,9723.0,97.06,97.29,96.95,97.04,9723.0
2025-05-23 12:00:00,97.02,97.16,96.85,97.16,21226.0,97.02,97.16,96.85,97.16,21226.0
2025-05-23 12:30:00,97.12,97.16,96.94,97.13,12813.0,97.12,97.16,96.94,97.13,12813.0
2025-05-23 13:00:00,97.11,97.48,97.11,97.42,8969.0,97.11,97.48,97.11,97.42,8969.0
2025-05-23 13:30:00,97.41,97.45,97.16,97.45,6276.0,97.41,97.45,97.16,97.45,6276.0
2025-05-23 14:00:00,97.44,97.69,97.29,97.62,44927.0,97.44,97.69,97.29,97.62,44927.0
2025-05-23 14:30:00,97.63,97.8,97.26,97.73,14027.0,97.63,97.8,97.26,97.73,14027.0
2025-05-23 15:00:00,97.62,97.69,97.4,97.45,16540.0,97.62,97.69,97.4,97.45,16540.0
2025-05-23 15:30:00,97.46,97.75,97.03,97.34,94503.0,97.46,97.75,97.03,97.34,94503.0
2025-05-27 09:30:00,98.48,98.48,96.99,97.19,34236.0,98.48,98.48,96.99,97.19,34236.0
2025-05-27 10:00:00,97.19,97.45,96.85,97.16,31959.0,97.19,97.45,96.85,97.16,31959.0
2025-05-27 10:30:00,97.16,97.79,97.09,97.25,64457.0,97.16,97.79,97.09,97.25,64457.0
2025-05-27 11:00:00,97.25,97.3,96.99,97.14,55246.0,97.25,97.3,96.99,97.14,55246.0
2025-05-27 11:30:00,97.16,97.24,96.87,96.97,42253.0,97.16,97.24,96.87,96.97,42253.0
2025-05-27 12:00:00,97.0,97.14,96.76,96.86,113115.0,97.0,97.14,96.76,96.86,113115.0
2025-05-27 12:30:00,96.87,96.97,96.43,96.67,50836.0,96.87,96.97,96.43,96.67,50836.0
2025-05-27 13:00:00,96.73,96.94,96.66,96.69,26832.0,96.73,96.94,96.66,96.69,26832.0
2025-05-27 13:30:00,96.79,96.98,96.62,96.67,45593.0,96.79,96.98,96.62,96.67,45593.0
2025-05-27 14:00:00,96.7,96.72,96.45,96.47,41978.0,96.7,96.72,96.45,96.47,41978.0
2025-05-27 14:30:00,96.56,97.15,96.12,96.45,104952.0,96.56,97.15,96.12,96.45,104952.0
2025-05-27 15:00:00,96.49,96.98,96.0,96.84,127820.0,96.49,96.98,96.0,96.84,127820.0
2025-05-27 15:30:00,96.85,97.06,96.67,96.67,149027.0,96.85,97.06,96.67,96.67,149027.0
2025-05-28 09:30:00,96.94,97.16,96.57,96.73,23426.0,96.94,97.16,96.57,96.73,23426.0
2025-05-28 10:00:00,96.68,96.68,95.66,95.73,31803.0,96.68,96.68,95.66,95.73,31803.0
2025-05-28 10:30:00,95.71,95.97,95.69,95.93,24292.0,95.71,95.97,95.69,95.93,24292.0
2025-05-28 11:00:00,95.94,96.04,95.63,95.72,22962.0,95.94,96.04,95.63,95.72,22962.0
2025-05-28 11:30:00,95.73,96.09,95.72,95.9,28796.0,95.73,96.09,95.72,95.9,28796.0
2025-05-28 12:00:00,96.1,96.34,96.07,96.14,10978.0,96.1,96.34,96.07,96.14,10978.0
2025-05-28 12:30:00,96.13,96.27,96.01,96.1,13266.0,96.13,96.27,96.01,96.1,13266.0
2025-05-28 13:00:00,96.07,96.18,96.02,96.04,7609.0,96.07,96.18,96.02,96.04,7609.0
2025-05-28 13:30:00,96.08,96.18,95.93,95.98,12865.0,96.08,96.18,95.93,95.98,12865.0
2025-05-28 14:00:00,96.06,96.22,95.98,96.16,42594.0,96.06,96.22,95.98,96.16,42594.0
2025-05-28 14:30:00,96.16,96.19,95.69,95.8,31046.0,96.16,96.19,95.69,95.8,31046.0
2025-05-28 15:00:00,95.86,96.03,95.76,95.92,22338.0,95.86,96.03,95.76,95.92,22338.0
2025-05-28 15:30:00,95.83,95.98,95.34,95.41,111495.0,95.83,95.98,95.34,95.41,111495.0
2025-05-29 09:30:00,96.12,96.28,95.02,95.29,45736.0,96.12,96.28,95.02,95.29,45736.0
2025-05-29 10:00:00,95.52,95.74,95.08,95.73,15597.0,95.52,95.74,95.08,95.73,15597.0
2025-05-29 10:30:00,95.56,96.25,95.48,96.23,21169.0,95.56,96.25,95.48,96.23,21169.0
2025-05-29 11:00:00,96.16,96.46,95.67,96.03,30206.0,96.16,96.46,95.67,96.03,30206.0
2025-05-29 11:30:00,95.93,96.19,95.67,95.78,37050.0,95.93,96.19,95.67,95.78,37050.0
2025-05-29 12:00:00,95.79,96.26,95.73,96.05,18451.0,95.79,96.26,95.73,96.05,18451.0
2025-05-29 12:30:00,96.12,96.34,95.99,96.2,24692.0,96.12,96.34,95.99,96.2,24692.0
2025-05-29 13:00:00,96.18,96.38,96.06,96.14,18579.0,96.18,96.38,96.06,96.14,18579.0
2025-05-29 13:30:00,96.2,96.27,95.79,96.04,18037.0,96.2,96.27,95.79,96.04,18037.0
2025-05-29 14:00:00,96.0,96.23,95.95,96.1,25027.0,96.0,96.23,95.95,96.1,25027.0
2025-05-29 14:30:00,96.09,96.26,96.04,96.09,23673.0,96.09,96.26,96.04,96.09,23673.0
2025-05-29 15:00:00,96.14,96.24,95.45,95.62,90000.0,96.14,96.24,95.45,95.62,90000.0
2025-05-29 15:30:00,95.66,95.77,95.37,95.56,133234.0,95.66,95.77,95.37,95.56,133234.0
2025-05-30 09:30:00,95.75,96.28,94.73,94.73,30628.0,95.75,96.28,94.73,94.73,30628.0
2025-05-30 10:00:00,95.02,95.66,94.91,95.5,99048.0,95.02,95.66,94.91,95.5,99048.0
2025-05-30 10:30:00,95.51,95.99,95.44,95.76,48655.0,95.51,95.99,95.44,95.76,48655.0
2025-05-30 11:00:00,95.87,96.07,95.52,95.59,17325.0,95.87,96.07,95.52,95.59,17325.0
2025-05-30 11:30:00,95.59,95.68,95.04,95.53,18364.0,95.59,95.68,95.04,95.53,18364.0
2025-05-30 12:00:00,95.36,95.54,94.88,94.88,21594.0,95.36,95.54,94.88,94.88,21594.0
2025-05-30 12:30:00,94.81,95.09,94.48,95.04,18770.0,94.81,95.09,94.48,95.04,18770.0
2025-05-30 13:00:00,94.73,95.14,94.73,94.91,21431.0,94.73,95.14,94.73,94.91,21431.0
2025-05-30 13:30:00,94.9,95.04,94.55,94.95,43018.0,94.9,95.04,94.55,94.95,43018.0
2025-05-30 14:00:00,94.95,95.62,94.85,95.32,19503.0,94.95,95.62,94.85,95.32,19503.0
2025-05-30 14:30:00,95.35,95.71,95.32,95.71,22561.0,95.35,95.71,95.32,95.71,22561.0
2025-05-30 15:00:00,95.62,95.94,95.54,95.88,29213.0,95.62,95.94,95.54,95.88,29213.0
2025-05-30 15:30:00,95.88,96.7,95.77,96.53,340252.0,95.88,96.7,95.77,96.53,340252.0
2025-06-02 09:30:00,96.33,97.15,95.63,95.64,22663.0,96.33,97.15,95.63,95.64,22663.0
2025-06-02 10:00:00,95.8,96.05,95.52,95.84,10411.0,95.8,96.05,95.52,95.84,10411.0
2025-06-02 10:30:00,96.02,96.28,95.78,95.95,18148.0,96.02,96.28,95.78,95.95,18148.0
2025-06-02 11:00:00,95.91,96.17,95.73,95.73,17548.0,95.91,96.17,95.73,95.73,17548.0
2025-06-02 11:30:00,95.75,95.94,95.45,95.69,15759.0,95.75,95.94,95.45,95.69,15759.0
2025-06-02 12:00:00,95.69,95.89,95.46,95.69,17938.0,95.69,95.89,95.46,95.69,17938.0
2025-06-02 12:30:00,95.72,95.97,95.66,95.9,16256.0,95.72,95.97,95.66,95.9,16256.0
2025-06-02 13:00:00,95.85,96.24,95.85,96.09,23116.0,95.85,96.24,95.85,96.09,23116.0
2025-06-02 13:30:00,96.08,96.47,95.82,96.45,44862.0,96.08,96.47,95.82,96.45,44862.0
2025-06-02 14:00:00,96.45,96.83,96.43,96.8,32630.0,96.45,96.83,96.43,96.8,32630.0
2025-06-02 14:30:00,96.81,97.17,96.79,97.06,36630.0,96.81,97.17,96.79,97.06,36630.0
2025-06-02 15:00:00,97.01,97.37,96.99,97.22,48737.0,97.01,97.37,96.99,97.22,48737.0
2025-06-02 15:30:00,97.26,97.49,97.0,97.45,132353.0,97.26,97.49,97.0,97.45,132353.0
2025-06-03 09:30:00,97.3,97.3,96.63,96.65,24761.0,97.3,97.3,96.63,96.65,24761.0
2025-06-03 10:00:00,96.76,97.07,96.69,96.81,31093.0,96.76,97.07,96.69,96.81,31093.0
2025-06-03 10:30:00,96.85,97.1,96.65,96.84,17152.0,96.85,97.1,96.65,96.84,17152.0
2025-06-03 11:00:00,96.89,97.11,96.88,96.95,12362.0,96.89,97.11,96.88,96.95,12362.0
2025-06-03 11:30:00,96.94,97.53,96.93,97.26,33365.0,96.94,97.53,96.93,97.26,33365.0
2025-06-03 12:00:00,97.38,97.5,97.18,97.37,3160.0,97.38,97.5,97.18,97.37,3160.0
2025-06-03 12:30:00,97.42,97.47,97.16,97.26,11542.0,97.42,97.47,97.16,97.26,11542.0
2025-06-03 13:00:00,97.24,97.28,96.96,96.98,18483.0,97.24,97.28,96.96,96.98,18483.0
2025-06-03 13:30:00,96.98,97.15,96.78,96.78,6278.0,96.98,97.15,96.78,96.78,6278.0
2025-06-03 14:00:00,96.81,96.97,96.58,96.96,24190.0,96.81,96.97,96.58,96.96,24190.0
2025-06-03 14:30:00,96.97,97.26,96.92,97.18,47597.0,96.97,97.26,96.92,97.18,47597.0
2025-06-03 15:00:00,97.2,97.21,96.71,96.77,37872.0,97.2,97.21,96.71,96.77,37872.0
2025-06-03 15:30:00,96.78,96.87,96.4,96.41,79080.0,96.78,96.87,96.4,96.41,79080.0
2025-06-04 09:30:00,96.37,96.74,96.2,96.64,39246.0,96.37,96.74,96.2,96.64,39246.0
2025-06-04 10:00:00,96.56,97.49,96.52,97.12,21171.0,96.56,97.49,96.52,97.12,21171.0
2025-06-04 10:30:00,97.12,97.38,96.85,97.22,8339.0,97.12,97.38,96.85,97.22,8339.0
2025-06-04 11:00:00,97.22,97.4,96.98,96.99,15160.0,97.22,97.4,96.98,96.99,15160.0
2025-06-04 11:30:00,96.98,97.18,96.94,97.08,9729.0,96.98,97.18,96.94,97.08,9729.0
2025-06-04 12:00:00,97.11,97.38,97.1,97.2,32585.0,97.11,97.38,97.1,97.2,32585.0
2025-06-04 12:30:00,97.11,97.27,97.05,97.23,20193.0,97.11,97.27,97.05,97.23,20193.0
2025-06-04 13:00:00,97.23,97.37,97.13,97.33,22328.0,97.23,97.37,97.13,97.33,22328.0
2025-06-04 13:30:00,97.33,97.5,97.3,97.45,18236.0,97.33,97.5,97.3,97.45,18236.0
2025-06-04 14:00:00,97.45,97.5,97.22,97.33,34523.0,97.45,97.5,97.22,97.33,34523.0
2025-06-04 14:30:00,97.33,97.88,97.32,97.87,20342.0,97.33,97.88,97.32,97.87,20342.0
2025-06-04 15:00:00,97.87,98.35,97.7,97.84,31250.0,97.87,98.35,97.7,97.84,31250.0
2025-06-04 15:30:00,97.77,97.92,97.36,97.46,103961.0,97.77,97.92,97.36,97.46,103961.0
2025-06-05 09:30:00,97.54,97.85,97.41,97.66,13077.0,97.54,97.85,97.41,97.66,13077.0
2025-06-05 10:00:00,97.66,98.16,97.62,98.11,12257.0,97.66,98.16,97.62,98.11,12257.0
2025-06-05 10:30:00,98.1,98.36,97.65,98.36,20750.0,98.1,98.36,97.65,98.36,20750.0
2025-06-05 11:00:00,98.32,98.46,98.06,98.3,55831.0,98.32,98.46,98.06,98.3,55831.0
2025-06-05 11:30:00,98.34,98.41,98.18,98.41,15436.0,98.34,98.41,98.18,98.41,15436.0
2025-06-05 12:00:00,98.37,98.54,98.28,98.36,17428.0,98.37,98.54,98.28,98.36,17428.0
2025-06-05 12:30:00,98.31,98.35,97.84,97.95,25286.0,98.31,98.35,97.84,97.95,25286.0
2025-06-05 13:00:00,97.97,98.31,97.93,98.22,18745.0,97.97,98.31,97.93,98.22,18745.0
2025-06-05 13:30:00,98.2,98.31,98.06,98.06,9473.0,98.2,98.31,98.06,98.06,9473.0
2025-06-05 14:00:00,98.06,98.06,97.73,97.97,25069.0,98.06,98.06,97.73,97.97,25069.0
2025-06-05 14:30:00,97.93,97.97,97.68,97.71,13661.0,97.93,97.97,97.68,97.71,13661.0
2025-06-05 15:00:00,97.79,97.86,97.27,97.7,13753.0,97.79,97.86,97.27,97.7,13753.0
2025-06-05 15:30:00,97.79,98.06,97.72,97.97,129415.0,97.79,98.06,97.72,97.97,129415.0
2025-06-06 09:30:00,98.19,99.19,98.19,99.01,42017.0,98.19,99.19,98.19,99.01,42017.0
2025-06-06 10:00:00,99.02,99.31,98.88,99.26,13978.0,99.02,99.31,98.88,99.26,13978.0
2025-06-06 10:30:00,99.23,99.31,99.01,99.25,24010.0,99.23,99.31,99.01,99.25,24010.0
2025-06-06 11:00:00,99.33,99.38,98.57,98.87,20488.0,99.33,99.38,98.57,98.87,20488.0
2025-06-06 11:30:00,98.88,99.0,98.74,99.0,11645.0,98.88,99.0,98.74,99.0,11645.0
2025-06-06 12:00:00,99.01,99.09,98.79,98.8,36452.0,99.01,99.09,98.79,98.8,36452.0
2025-06-06 12:30:00,98.8,98.95,98.61,98.91,16034.0,98.8,98.95,98.61,98.91,16034.0
2025-06-06 13:00:00,98.9,99.01,98.82,99.0,9948.0,98.9,99.01,98.82,99.0,9948.0
2025-06-06 13:30:00,99.0,99.31,99.0,99.18,42210.0,99.0,99.31,99.0,99.18,42210.0
2025-06-06 14:00:00,99.21,99.27,98.88,99.1,63360.0,99.21,99.27,98.88,99.1,63360.0
2025-06-06 14:30:00,99.03,99.14,98.92,99.0,23861.0,99.03,99.14,98.92,99.0,23861.0
2025-06-06 15:00:00,99.02,99.22,98.96,99.11,17614.0,99.02,99.22,98.96,99.11,17614.0
2025-06-06 15:30:00,99.11,99.34,98.98,99.08,92059.0,99.11,99.34,98.98,99.08,92059.0
2025-06-09 09:30:00,99.06,100.71,98.49,98.85,95870.0,99.06,100.71,98.49,98.85,95870.0
2025-06-09 10:00:00,98.58,98.98,98.16,98.3,80437.0,98.58,98.98,98.16,98.3,80437.0
2025-06-09 10:30:00,98.31,98.56,97.8,98.08,29394.0,98.31,98.56,97.8,98.08,29394.0
2025-06-09 11:00:00,98.11,98.22,97.56,97.66,26688.0,98.11,98.22,97.56,97.66,26688.0
2025-06-09 11:30:00,97.65,98.29,97.65,98.19,21326.0,97.65,98.29,97.65,98.19,21326.0
2025-06-09 12:00:00,98.17,98.41,98.08,98.35,17670.0,98.17,98.41,98.08,98.35,17670.0
2025-06-09 12:30:00,98.35,98.63,98.26,98.31,19548.0,98.35,98.63,98.26,98.31,19548.0
2025-06-09 13:00:00,98.45,98.54,98.06,98.15,15244.0,98.45,98.54,98.06,98.15,15244.0
2025-06-09 13:30:00,98.14,98.21,97.92,97.92,11147.0,98.14,98.21,97.92,97.92,11147.0
2025-06-09 14:00:00,97.95,98.21,97.57,97.8,12307.0,97.95,98.21,97.57,97.8,12307.0
2025-06-09 14:30:00,97.92,98.02,97.76,97.95,9537.0,97.92,98.02,97.76,97.95,9537.0
2025-06-09 15:00:00,97.95,97.96,97.63,97.76,11599.0,97.95,97.96,97.63,97.76,11599.0
2025-06-09 15:30:00,97.76,97.83,97.36,97.68,62398.0,97.76,97.83,97.36,97.68,62398.0
2025-06-10 09:30:00,97.87,98.39,97.39,97.93,12724.0,97.87,98.39,97.39,97.93,12724.0
2025-06-10 10:00:00,97.99,98.08,97.46,97.5,23808.0,97.99,98.08,97.46,97.5,23808.0
2025-06-10 10:30:00,97.49,97.98,97.13,97.35,23577.0,97.49,97.98,97.13,97.35,23577.0
2025-06-10 11:00:00,97.43,97.55,97.31,97.39,10627.0,97.43,97.55,97.31,97.39,10627.0
2025-06-10 11:30:00,97.42,97.73,97.09,97.64,46576.0,97.42,97.73,97.09,97.64,46576.0
2025-06-10 12:00:00,97.68,97.87,97.62,97.79,15255.0,97.68,97.87,97.62,97.79,15255.0
2025-06-10 12:30:00,97.79,97.92,97.71,97.84,15597.0,97.79,97.92,97.71,97.84,15597.0
2025-06-10 13:00:00,97.84,97.98,97.68,97.68,26985.0,97.84,97.98,97.68,97.68,26985.0
2025-06-10 13:30:00,97.76,97.81,97.61,97.81,9477.0,97.76,97.81,97.61,97.81,9477.0
2025-06-10 14:00:00,97.85,98.03,97.71,97.96,23775.0,97.85,98.03,97.71,97.96,23775.0
2025-06-10 14:30:00,97.99,98.14,97.87,98.14,30978.0,97.99,98.14,97.87,98.14,30978.0
2025-06-10 15:00:00,98.14,98.57,98.06,98.15,39489.0,98.14,98.57,98.06,98.15,39489.0
2025-06-10 15:30:00,98.15,98.16,97.75,97.75,90041.0,98.15,98.16,97.75,97.75,90041.0
2025-06-11 09:30:00,97.72,98.39,97.37,97.68,11260.0,97.72,98.39,97.37,97.68,11260.0
2025-06-11 10:00:00,97.69,98.18,97.55,98.03,41853.0,97.69,98.18,97.55,98.03,41853.0
2025-06-11 10:30:00,98.01,98.19,97.83,97.9,13760.0,98.01,98.19,97.83,97.9,13760.0
2025-06-11 11:00:00,97.9,97.96,97.6,97.9,13697.0,97.9,97.96,97.6,97.9,13697.0
2025-06-11 11:30:00,97.88,97.94,97.61,97.84,27020.0,97.88,97.94,97.61,97.84,27020.0
2025-06-11 12:00:00,97.76,97.84,97.44,97.62,19644.0,97.76,97.84,97.44,97.62,19644.0
2025-06-11 12:30:00,97.69,97.77,97.56,97.62,12012.0,97.69,97.77,97.56,97.62,12012.0
2025-06-11 13:00:00,97.63,97.7,97.52,97.56,7006.0,97.63,97.7,97.52,97.56,7006.0
2025-06-11 13:30:00,97.57,97.57,97.21,97.23,6886.0,97.57,97.57,97.21,97.23,6886.0
2025-06-11 14:00:00,97.24,97.34,96.59,96.74,37711.0,97.24,97.34,96.59,96.74,37711.0
2025-06-11 14:30:00,96.74,97.25,96.55,96.84,77473.0,96.74,97.25,96.55,96.84,77473.0
2025-06-11 15:00:00,96.81,96.97,96.74,96.91,31965.0,96.81,96.97,96.74,96.91,31965.0
2025-06-11 15:30:00,96.91,97.24,96.74,96.96,127779.0,96.91,97.24,96.74,96.96,127779.0
2025-06-12 09:30:00,97.08,97.46,96.78,97.33,17831.0,97.08,97.46,96.78,97.33,17831.0
2025-06-12 10:00:00,97.15,97.38,96.93,97.06,13708.0,97.15,97.38,96.93,97.06,13708.0
2025-06-12 10:30:00,97.08,97.31,96.89,97.2,21065.0,97.08,97.31,96.89,97.2,21065.0
2025-06-12 11:00:00,97.24,97.43,97.11,97.19,27012.0,97.24,97.43,97.11,97.19,27012.0
2025-06-12 11:30:00,97.11,97.25,97.07,97.11,37238.0,97.11,97.25,97.07,97.11,37238.0
2025-06-12 12:00:00,97.06,97.13,96.9,96.99,4663.0,97.06,97.13,96.9,96.99,4663.0
2025-06-12 12:30:00,96.98,96.98,96.73,96.73,9323.0,96.98,96.98,96.73,96.73,9323.0
2025-06-12 13:00:00,96.74,96.95,96.73,96.87,7741.0,96.74,96.95,96.73,96.87,7741.0
2025-06-12 13:30:00,96.87,97.01,96.78,96.94,6528.0,96.87,97.01,96.78,96.94,6528.0
2025-06-12 14:00:00,96.94,97.3,96.94,97.11,9939.0,96.94,97.3,96.94,97.11,9939.0
2025-06-12 14:30:00,97.25,97.46,97.19,97.46,31817.0,97.25,97.46,97.19,97.46,31817.0
2025-06-12 15:00:00,97.47,97.54,97.01,97.18,19042.0,97.47,97.54,97.01,97.18,19042.0
2025-06-12 15:30:00,97.15,97.44,96.97,97.39,71308.0,97.15,97.44,96.97,97.39,71308.0
2025-06-13 09:30:00,96.33,97.71,96.13,96.76,66153.0,96.33,97.71,96.13,96.76,66153.0
2025-06-13 10:00:00,96.73,97.02,96.46,96.48,15155.0,96.73,97.02,96.46,96.48,15155.0
2025-06-13 10:30:00,96.63,97.07,96.41,97.02,78128.0,96.63,97.07,96.41,97.02,78128.0
2025-06-13 11:00:00,96.98,97.22,96.87,97.13,30840.0,96.98,97.22,96.87,97.13,30840.0
2025-06-13 11:30:00,97.13,97.85,97.1,97.82,34360.0,97.13,97.85,97.1,97.82,34360.0
2025-06-13 12:00:00,97.78,98.16,97.75,98.12,21185.0,97.78,98.16,97.75,98.12,21185.0
2025-06-13 12:30:00,98.14,98.15,97.74,98.04,33237.0,98.14,98.15,97.74,98.04,33237.0
2025-06-13 13:00:00,98.1,98.28,97.98,98.17,43379.0,98.1,98.28,97.98,98.17,43379.0
2025-06-13 13:30:00,98.2,98.2,97.54,97.62,18419.0,98.2,98.2,97.54,97.62,18419.0
2025-06-13 14:00:00,97.65,97.78,97.12,97.28,36469.0,97.65,97.78,97.12,97.28,36469.0
2025-06-13 14:30:00,97.31,97.33,96.83,97.0,32620.0,97.31,97.33,96.83,97.0,32620.0
2025-06-13 15:00:00,97.03,97.38,96.74,96.93,94544.0,97.03,97.38,96.74,96.93,94544.0
2025-06-13 15:30:00,96.94,97.07,96.61,96.72,84227.0,96.94,97.07,96.61,96.72,84227.0
2025-06-16 09:30:00,97.17,98.06,97.1,97.49,30716.0,97.17,98.06,97.1,97.49,30716.0
2025-06-16 10:00:00,97.61,98.32,97.41,98.24,24358.0,97.61,98.32,97.41,98.24,24358.0
2025-06-16 10:30:00,98.23,98.57,98.1,98.47,23472.0,98.23,98.57,98.1,98.47,23472.0
2025-06-16 11:00:00,98.44,98.56,98.15,98.29,17453.0,98.44,98.56,98.15,98.29,17453.0
2025-06-16 11:30:00,98.14,98.45,98.02,98.02,35266.0,98.14,98.45,98.02,98.02,35266.0
2025-06-16 12:00:00,98.03,98.33,97.91,98.06,16109.0,98.03,98.33,97.91,98.06,16109.0
2025-06-16 12:30:00,98.2,98.2,97.94,98.05,8030.0,98.2,98.2,97.94,98.05,8030.0
2025-06-16 13:00:00,98.07,98.07,97.79,97.84,5917.0,98.07,98.07,97.79,97.84,5917.0
2025-06-16 13:30:00,97.88,97.9,97.61,97.61,6583.0,97.88,97.9,97.61,97.61,6583.0
2025-06-16 14:00:00,97.54,97.73,97.54,97.56,8127.0,97.54,97.73,97.54,97.56,8127.0
2025-06-16 14:30:00,97.64,97.66,97.36,97.42,14996.0,97.64,97.66,97.36,97.42,14996.0
2025-06-16 15:00:00,97.42,97.81,97.41,97.57,17620.0,97.42,97.81,97.41,97.57,17620.0
2025-06-16 15:30:00,97.66,97.73,97.43,97.5,99223.0,97.66,97.73,97.43,97.5,99223.0
2025-06-17 09:30:00,96.69,97.86,96.59,97.58,54697.0,96.69,97.86,96.59,97.58,54697.0
2025-06-17 10:00:00,97.58,98.29,97.55,98.05,42724.0,97.58,98.29,97.55,98.05,42724.0
2025-06-17 10:30:00,98.01,98.07,97.46,97.53,16048.0,98.01,98.07,97.46,97.53,16048.0
2025-06-17 11:00:00,97.5,97.83,97.35,97.59,33073.0,97.5,97.83,97.35,97.59,33073.0
2025-06-17 11:30:00,97.59,98.08,97.58,97.95,24089.0,97.59,98.08,97.58,97.95,24089.0
2025-06-17 12:00:00,98.0,98.8,97.97,98.7,79024.0,98.0,98.8,97.97,98.7,79024.0
2025-06-17 12:30:00,98.68,98.86,98.54,98.56,46281.0,98.68,98.86,98.54,98.56,46281.0
2025-06-17 13:00:00,98.56,99.05,98.44,98.66,31616.0,98.56,99.05,98.44,98.66,31616.0
2025-06-17 13:30:00,98.61,98.77,98.11,98.37,23348.0,98.61,98.77,98.11,98.37,23348.0
2025-06-17 14:00:00,98.34,98.62,98.3,98.57,42090.0,98.34,98.62,98.3,98.57,42090.0
2025-06-17 14:30:00,98.61,98.89,98.53,98.83,53892.0,98.61,98.89,98.53,98.83,53892.0
2025-06-17 15:00:00,98.85,99.35,98.75,99.11,69172.0,98.85,99.35,98.75,99.11,69172.0
2025-06-17 15:30:00,99.08,99.43,98.89,99.16,214868.0,99.08,99.43,98.89,99.16,214868.0
2025-06-18 09:30:00,98.83,100.23,98.3,99.94,88293.0,98.83,100.23,98.3,99.94,88293.0
2025-06-18 10:00:00,99.94,100.69,99.86,100.67,44727.0,99.94,100.69,99.86,100.67,44727.0
2025-06-18 10:30:00,100.59,100.86,100.12,100.51,34518.0,100.59,100.86,100.12,100.51,34518.0
2025-06-18 11:00:00,100.57,101.02,100.47,100.92,30526.0,100.57,101.02,100.47,100.92,30526.0
2025-06-18 11:30:00,100.91,102.06,100.89,101.63,188842.0,100.91,102.06,100.89,101.63,188842.0
2025-06-18 12:00:00,101.78,101.91,101.24,101.47,41304.0,101.78,101.91,101.24,101.47,41304.0
2025-06-18 12:30:00,101.47,101.82,101.39,101.51,33165.0,101.47,101.82,101.39,101.51,33165.0
2025-06-18 13:00:00,101.52,101.79,101.34,101.67,43103.0,101.52,101.79,101.34,101.67,43103.0
2025-06-18 13:30:00,101.67,102.2,101.59,102.12,44625.0,101.67,102.2,101.59,102.12,44625.0
2025-06-18 14:00:00,102.2,102.36,102.04,102.23,41396.0,102.2,102.36,102.04,102.23,41396.0
2025-06-18 14:30:00,102.31,102.56,101.97,102.1,69373.0,102.31,102.56,101.97,102.1,69373.0
2025-06-18 15:00:00,102.07,102.39,101.65,101.76,78351.0,102.07,102.39,101.65,101.76,78351.0
2025-06-18 15:30:00,101.69,102.05,101.69,101.97,170454.0,101.69,102.05,101.69,101.97,170454.0
2025-06-20 09:30:00,102.03,102.23,101.26,101.87,67551.0,102.03,102.23,101.26,101.87,67551.0
2025-06-20 10:00:00,102.01,103.22,102.0,102.93,66562.0,102.01,103.22,102.0,102.93,66562.0
2025-06-20 10:30:00,103.07,103.37,102.49,102.94,38943.0,103.07,103.37,102.49,102.94,38943.0
2025-06-20 11:00:00,102.89,103.33,102.76,103.33,14307.0,102.89,103.33,102.76,103.33,14307.0
2025-06-20 11:30:00,103.2,103.78,103.11,103.44,49980.0,103.2,103.78,103.11,103.44,49980.0
2025-06-20 12:00:00,103.41,103.8,103.03,103.45,38454.0,103.41,103.8,103.03,103.45,38454.0
2025-06-20 12:30:00,103.51,103.8,103.35,103.54,47320.0,103.51,103.8,103.35,103.54,47320.0
2025-06-20 13:00:00,103.58,103.66,103.26,103.27,52640.0,103.58,103.66,103.26,103.27,52640.0
2025-06-20 13:30:00,103.26,103.41,102.57,102.84,76542.0,103.26,103.41,102.57,102.84,76542.0
2025-06-20 14:00:00,102.82,102.89,102.28,102.69,33081.0,102.82,102.89,102.28,102.69,33081.0
2025-06-20 14:30:00,102.79,103.19,102.57,102.68,69460.0,102.79,103.19,102.57,102.68,69460.0
2025-06-20 15:00:00,102.68,103.42,102.67,103.33,53374.0,102.68,103.42,102.67,103.33,53374.0
2025-06-20 15:30:00,103.37,103.72,103.25,103.49,213201.0,103.37,103.72,103.25,103.49,213201.0