date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-16 09:30:00,65.1,65.1,63.66,63.76,93700.0,65.1,65.1,63.66,63.76,93700.0
2021-07-16 10:00:00,63.79,63.79,62.72,62.76,103125.0,63.79,63.79,62.72,62.76,103125.0
2021-07-16 10:30:00,62.68,63.62,62.35,62.73,89995.0,62.68,63.62,62.35,62.73,89995.0
2021-07-16 11:00:00,62.83,62.93,62.31,62.34,84685.0,62.83,62.93,62.31,62.34,84685.0
2021-07-16 11:30:00,62.37,63.24,62.33,62.98,68384.0,62.37,63.24,62.33,62.98,68384.0
2021-07-16 12:00:00,63.0,63.04,62.34,62.54,69669.0,63.0,63.04,62.34,62.54,69669.0
2021-07-16 12:30:00,62.67,62.73,62.07,62.5,53989.0,62.67,62.73,62.07,62.5,53989.0
2021-07-16 13:00:00,62.48,62.53,61.9,61.93,78004.0,62.48,62.53,61.9,61.93,78004.0
2021-07-16 13:30:00,61.92,61.94,61.33,61.46,71193.0,61.92,61.94,61.33,61.46,71193.0
2021-07-16 14:00:00,61.42,61.92,61.16,61.81,106001.0,61.42,61.92,61.16,61.81,106001.0
2021-07-16 14:30:00,61.8,62.15,61.43,61.55,117337.0,61.8,62.15,61.43,61.55,117337.0
2021-07-16 15:00:00,61.55,61.55,61.05,61.08,118840.0,61.55,61.55,61.05,61.08,118840.0
2021-07-16 15:30:00,61.05,61.16,60.84,60.97,411767.0,61.05,61.16,60.84,60.97,411767.0
2021-07-19 09:30:00,58.16,61.2,57.64,59.84,246894.0,58.16,61.2,57.64,59.84,246894.0
2021-07-19 10:00:00,59.66,59.94,59.13,59.7,111636.0,59.66,59.94,59.13,59.7,111636.0
2021-07-19 10:30:00,59.6,60.48,59.4,59.53,108696.0,59.6,60.48,59.4,59.53,108696.0
2021-07-19 11:00:00,59.62,60.32,59.31,60.09,40323.0,59.62,60.32,59.31,60.09,40323.0
2021-07-19 11:30:00,60.15,61.4,60.14,61.18,58332.0,60.15,61.4,60.14,61.18,58332.0
2021-07-19 12:00:00,61.13,61.13,59.31,59.31,83412.0,61.13,61.13,59.31,59.31,83412.0
2021-07-19 12:30:00,59.27,59.52,59.0,59.52,38811.0,59.27,59.52,59.0,59.52,38811.0
2021-07-19 13:00:00,59.49,60.06,59.36,59.55,45815.0,59.49,60.06,59.36,59.55,45815.0
2021-07-19 13:30:00,59.55,59.96,59.34,59.62,33069.0,59.55,59.96,59.34,59.62,33069.0
2021-07-19 14:00:00,59.72,59.96,59.43,59.68,34535.0,59.72,59.96,59.43,59.68,34535.0
2021-07-19 14:30:00,59.67,60.0,59.25,59.66,43242.0,59.67,60.0,59.25,59.66,43242.0
2021-07-19 15:00:00,59.66,59.91,59.47,59.74,58926.0,59.66,59.91,59.47,59.74,58926.0
2021-07-19 15:30:00,59.78,60.25,59.56,60.22,244849.0,59.78,60.25,59.56,60.22,244849.0
2021-07-20 09:30:00,60.34,61.03,59.16,61.03,107210.0,60.34,61.03,59.16,61.03,107210.0
2021-07-20 10:00:00,61.01,62.07,60.74,61.95,98795.0,61.01,62.07,60.74,61.95,98795.0
2021-07-20 10:30:00,61.86,62.68,61.66,62.68,41301.0,61.86,62.68,61.66,62.68,41301.0
2021-07-20 11:00:00,62.54,62.77,62.29,62.62,19894.0,62.54,62.77,62.29,62.62,19894.0
2021-07-20 11:30:00,62.61,62.92,62.36,62.58,16696.0,62.61,62.92,62.36,62.58,16696.0
2021-07-20 12:00:00,62.55,62.61,62.23,62.43,15540.0,62.55,62.61,62.23,62.43,15540.0
2021-07-20 12:30:00,62.39,63.02,62.39,62.8,20886.0,62.39,63.02,62.39,62.8,20886.0
2021-07-20 13:00:00,62.84,62.84,62.38,62.58,13990.0,62.84,62.84,62.38,62.58,13990.0
2021-07-20 13:30:00,62.53,63.0,62.5,62.84,22871.0,62.53,63.0,62.5,62.84,22871.0
2021-07-20 14:00:00,62.89,63.26,62.89,63.17,23607.0,62.89,63.26,62.89,63.17,23607.0
2021-07-20 14:30:00,63.18,63.3,63.06,63.07,21920.0,63.18,63.3,63.06,63.07,21920.0
2021-07-20 15:00:00,63.03,63.36,63.01,63.2,22684.0,63.03,63.36,63.01,63.2,22684.0
2021-07-20 15:30:00,63.2,63.27,62.58,62.64,115937.0,63.2,63.27,62.58,62.64,115937.0
2021-07-21 09:30:00,63.72,64.8,63.38,64.8,50023.0,63.72,64.8,63.38,64.8,50023.0
2021-07-21 10:00:00,64.86,65.02,63.98,64.06,34710.0,64.86,65.02,63.98,64.06,34710.0
2021-07-21 10:30:00,63.8,63.85,63.1,63.11,36511.0,63.8,63.85,63.1,63.11,36511.0
2021-07-21 11:00:00,63.2,63.96,63.2,63.6,24286.0,63.2,63.96,63.2,63.6,24286.0
2021-07-21 11:30:00,63.6,64.13,63.6,63.93,22277.0,63.6,64.13,63.6,63.93,22277.0
2021-07-21 12:00:00,63.96,64.17,63.79,64.13,48201.0,63.96,64.17,63.79,64.13,48201.0
2021-07-21 12:30:00,64.15,64.34,63.64,63.74,38344.0,64.15,64.34,63.64,63.74,38344.0
2021-07-21 13:00:00,63.81,64.28,63.8,64.2,33829.0,63.81,64.28,63.8,64.2,33829.0
2021-07-21 13:30:00,64.21,64.23,63.4,63.4,17340.0,64.21,64.23,63.4,63.4,17340.0
2021-07-21 14:00:00,63.44,63.69,63.06,63.35,15839.0,63.44,63.69,63.06,63.35,15839.0
2021-07-21 14:30:00,63.42,63.47,63.18,63.32,15175.0,63.42,63.47,63.18,63.32,15175.0
2021-07-21 15:00:00,63.37,63.74,63.37,63.58,17025.0,63.37,63.74,63.37,63.58,17025.0
2021-07-21 15:30:00,63.58,64.0,63.47,63.98,120793.0,63.58,64.0,63.47,63.98,120793.0
2021-07-22 09:30:00,63.93,64.0,62.2,62.63,33895.0,63.93,64.0,62.2,62.63,33895.0
2021-07-22 10:00:00,62.88,63.02,62.26,62.38,28219.0,62.88,63.02,62.26,62.38,28219.0
2021-07-22 10:30:00,62.38,62.68,61.81,61.91,64207.0,62.38,62.68,61.81,61.91,64207.0
2021-07-22 11:00:00,61.97,62.15,61.26,61.43,17735.0,61.97,62.15,61.26,61.43,17735.0
2021-07-22 11:30:00,61.52,62.0,61.51,61.8,21230.0,61.52,62.0,61.51,61.8,21230.0
2021-07-22 12:00:00,61.94,61.94,61.27,61.82,12243.0,61.94,61.94,61.27,61.82,12243.0
2021-07-22 12:30:00,61.85,62.08,61.85,61.94,12979.0,61.85,62.08,61.85,61.94,12979.0
2021-07-22 13:00:00,61.92,62.4,61.86,62.28,17212.0,61.92,62.4,61.86,62.28,17212.0
2021-07-22 13:30:00,62.3,62.32,62.05,62.27,10950.0,62.3,62.32,62.05,62.27,10950.0
2021-07-22 14:00:00,62.24,62.36,62.1,62.19,16136.0,62.24,62.36,62.1,62.19,16136.0
2021-07-22 14:30:00,62.25,62.53,61.97,62.53,15612.0,62.25,62.53,61.97,62.53,15612.0
2021-07-22 15:00:00,62.46,62.52,62.16,62.22,20303.0,62.46,62.52,62.16,62.22,20303.0
2021-07-22 15:30:00,62.23,62.23,61.76,62.03,70944.0,62.23,62.23,61.76,62.03,70944.0
2021-07-23 09:30:00,62.26,62.4,60.9,61.34,18534.0,62.26,62.4,60.9,61.34,18534.0
2021-07-23 10:00:00,61.34,61.46,60.26,61.46,15442.0,61.34,61.46,60.26,61.46,15442.0
2021-07-23 10:30:00,61.41,61.59,61.28,61.51,15450.0,61.41,61.59,61.28,61.51,15450.0
2021-07-23 11:00:00,61.51,61.75,61.23,61.56,11208.0,61.51,61.75,61.23,61.56,11208.0
2021-07-23 11:30:00,61.55,61.86,60.95,61.15,28135.0,61.55,61.86,60.95,61.15,28135.0
2021-07-23 12:00:00,61.07,61.15,60.71,60.75,11442.0,61.07,61.15,60.71,60.75,11442.0
2021-07-23 12:30:00,60.69,60.93,60.52,60.75,11217.0,60.69,60.93,60.52,60.75,11217.0
2021-07-23 13:00:00,60.72,60.8,60.5,60.59,5532.0,60.72,60.8,60.5,60.59,5532.0
2021-07-23 13:30:00,60.53,60.77,60.33,60.76,9068.0,60.53,60.77,60.33,60.76,9068.0
2021-07-23 14:00:00,60.77,61.13,60.7,60.95,9076.0,60.77,61.13,60.7,60.95,9076.0
2021-07-23 14:30:00,61.01,61.01,60.81,60.85,11405.0,61.01,61.01,60.81,60.85,11405.0
2021-07-23 15:00:00,60.8,60.88,60.69,60.78,12855.0,60.8,60.88,60.69,60.78,12855.0
2021-07-23 15:30:00,60.81,61.06,60.78,61.01,38358.0,60.81,61.06,60.78,61.01,38358.0
2021-07-26 09:30:00,62.75,63.28,60.88,62.33,44787.0,62.75,63.28,60.88,62.33,44787.0
2021-07-26 10:00:00,62.37,63.36,62.31,62.76,23803.0,62.37,63.36,62.31,62.76,23803.0
2021-07-26 10:30:00,62.79,63.32,62.16,62.16,29423.0,62.79,63.32,62.16,62.16,29423.0
2021-07-26 11:00:00,62.11,62.51,62.05,62.2,20758.0,62.11,62.51,62.05,62.2,20758.0
2021-07-26 11:30:00,62.13,62.36,62.0,62.0,11178.0,62.13,62.36,62.0,62.0,11178.0
2021-07-26 12:00:00,61.96,61.96,61.42,61.83,10906.0,61.96,61.96,61.42,61.83,10906.0
2021-07-26 12:30:00,61.87,61.88,61.27,61.6,14956.0,61.87,61.88,61.27,61.6,14956.0
2021-07-26 13:00:00,61.6,61.95,61.35,61.94,17465.0,61.6,61.95,61.35,61.94,17465.0
2021-07-26 13:30:00,61.91,62.13,61.81,62.0,15812.0,61.91,62.13,61.81,62.0,15812.0
2021-07-26 14:00:00,61.96,62.35,61.82,62.35,21332.0,61.96,62.35,61.82,62.35,21332.0
2021-07-26 14:30:00,62.3,62.6,62.26,62.45,14608.0,62.3,62.6,62.26,62.45,14608.0
2021-07-26 15:00:00,62.5,62.72,62.35,62.66,21695.0,62.5,62.72,62.35,62.66,21695.0
2021-07-26 15:30:00,62.69,62.78,62.47,62.68,87373.0,62.69,62.78,62.47,62.68,87373.0
2021-07-27 09:30:00,61.9,62.06,60.35,60.35,22561.0,61.9,62.06,60.35,60.35,22561.0
2021-07-27 10:00:00,60.53,60.59,59.58,60.41,18219.0,60.53,60.59,59.58,60.41,18219.0
2021-07-27 10:30:00,60.29,60.33,59.47,59.74,38224.0,60.29,60.33,59.47,59.74,38224.0
2021-07-27 11:00:00,59.74,60.02,59.25,59.32,21711.0,59.74,60.02,59.25,59.32,21711.0
2021-07-27 11:30:00,59.25,59.75,58.68,59.61,19922.0,59.25,59.75,58.68,59.61,19922.0
2021-07-27 12:00:00,59.69,60.08,59.45,59.75,30507.0,59.69,60.08,59.45,59.75,30507.0
2021-07-27 12:30:00,59.8,60.04,59.58,59.67,18314.0,59.8,60.04,59.58,59.67,18314.0
2021-07-27 13:00:00,59.68,60.02,59.3,59.4,18085.0,59.68,60.02,59.3,59.4,18085.0
2021-07-27 13:30:00,59.36,59.92,59.29,59.74,8976.0,59.36,59.92,59.29,59.74,8976.0
2021-07-27 14:00:00,59.71,60.26,59.7,60.26,13388.0,59.71,60.26,59.7,60.26,13388.0
2021-07-27 14:30:00,60.24,60.83,60.21,60.78,17704.0,60.24,60.83,60.21,60.78,17704.0
2021-07-27 15:00:00,60.84,61.44,60.84,61.39,29741.0,60.84,61.44,60.84,61.39,29741.0
2021-07-27 15:30:00,61.45,61.47,60.76,61.17,62648.0,61.45,61.47,60.76,61.17,62648.0
2021-07-28 09:30:00,61.99,63.16,61.28,61.61,28056.0,61.99,63.16,61.28,61.61,28056.0
2021-07-28 10:00:00,61.76,61.76,60.3,60.3,44199.0,61.76,61.76,60.3,60.3,44199.0
2021-07-28 10:30:00,60.28,61.28,60.13,61.18,28451.0,60.28,61.28,60.13,61.18,28451.0
2021-07-28 11:00:00,61.21,62.15,61.16,61.92,16260.0,61.21,62.15,61.16,61.92,16260.0
2021-07-28 11:30:00,61.86,62.23,61.64,62.06,12475.0,61.86,62.23,61.64,62.06,12475.0
2021-07-28 12:00:00,62.01,62.14,61.74,61.74,9692.0,62.01,62.14,61.74,61.74,9692.0
2021-07-28 12:30:00,61.8,61.97,61.61,61.81,12300.0,61.8,61.97,61.61,61.81,12300.0
2021-07-28 13:00:00,61.83,62.08,61.8,62.0,10769.0,61.83,62.08,61.8,62.0,10769.0
2021-07-28 13:30:00,62.03,62.17,61.84,62.0,9029.0,62.03,62.17,61.84,62.0,9029.0
2021-07-28 14:00:00,61.91,62.44,61.87,62.4,19005.0,61.91,62.44,61.87,62.4,19005.0
2021-07-28 14:30:00,62.4,63.09,62.33,62.72,27208.0,62.4,63.09,62.33,62.72,27208.0
2021-07-28 15:00:00,62.77,62.96,62.44,62.56,18721.0,62.77,62.96,62.44,62.56,18721.0
2021-07-28 15:30:00,62.56,62.8,62.28,62.36,97674.0,62.56,62.8,62.28,62.36,97674.0
2021-07-29 09:30:00,62.74,62.86,61.43,62.08,19951.0,62.74,62.86,61.43,62.08,19951.0
2021-07-29 10:00:00,62.09,62.86,61.89,62.65,13880.0,62.09,62.86,61.89,62.65,13880.0
2021-07-29 10:30:00,62.75,62.77,62.24,62.46,9300.0,62.75,62.77,62.24,62.46,9300.0
2021-07-29 11:00:00,62.58,63.0,62.47,62.84,15243.0,62.58,63.0,62.47,62.84,15243.0
2021-07-29 11:30:00,62.86,63.15,62.86,63.15,10843.0,62.86,63.15,62.86,63.15,10843.0
2021-07-29 12:00:00,63.27,63.42,63.1,63.14,15216.0,63.27,63.42,63.1,63.14,15216.0
2021-07-29 12:30:00,63.12,63.29,62.79,63.01,14635.0,63.12,63.29,62.79,63.01,14635.0
2021-07-29 13:00:00,63.07,63.1,62.85,63.03,11543.0,63.07,63.1,62.85,63.03,11543.0
2021-07-29 13:30:00,63.05,63.05,62.59,62.63,11489.0,63.05,63.05,62.59,62.63,11489.0
2021-07-29 14:00:00,62.67,62.67,62.3,62.42,13763.0,62.67,62.67,62.3,62.42,13763.0
2021-07-29 14:30:00,62.38,62.38,62.15,62.31,9478.0,62.38,62.38,62.15,62.31,9478.0
2021-07-29 15:00:00,62.28,62.28,61.95,61.96,12847.0,62.28,62.28,61.95,61.96,12847.0
2021-07-29 15:30:00,61.97,62.21,61.93,62.18,67850.0,61.97,62.21,61.93,62.18,67850.0
2021-07-30 09:30:00,61.25,62.27,60.51,62.26,19378.0,61.25,62.27,60.51,62.26,19378.0
2021-07-30 10:00:00,61.99,62.5,61.6,61.84,18865.0,61.99,62.5,61.6,61.84,18865.0
2021-07-30 10:30:00,61.89,62.3,61.34,61.69,21464.0,61.89,62.3,61.34,61.69,21464.0
2021-07-30 11:00:00,61.7,62.12,61.42,61.5,18802.0,61.7,62.12,61.42,61.5,18802.0
2021-07-30 11:30:00,61.54,61.93,61.4,61.83,12659.0,61.54,61.93,61.4,61.83,12659.0
2021-07-30 12:00:00,61.83,61.98,61.54,61.98,11850.0,61.83,61.98,61.54,61.98,11850.0
2021-07-30 12:30:00,62.02,62.36,61.77,61.77,16253.0,62.02,62.36,61.77,61.77,16253.0
2021-07-30 13:00:00,61.71,61.71,61.46,61.54,7727.0,61.71,61.71,61.46,61.54,7727.0
2021-07-30 13:30:00,61.58,61.71,61.35,61.44,5212.0,61.58,61.71,61.35,61.44,5212.0
2021-07-30 14:00:00,61.32,61.51,61.15,61.15,9075.0,61.32,61.51,61.15,61.15,9075.0
2021-07-30 14:30:00,61.2,61.31,60.93,61.19,12806.0,61.2,61.31,60.93,61.19,12806.0
2021-07-30 15:00:00,61.26,61.62,61.24,61.59,15427.0,61.26,61.62,61.24,61.59,15427.0
2021-07-30 15:30:00,61.63,61.79,61.25,61.68,78613.0,61.63,61.79,61.25,61.68,78613.0
2021-08-02 09:30:00,62.72,64.78,62.04,64.78,55340.0,62.72,64.78,62.04,64.78,55340.0
2021-08-02 10:00:00,64.75,65.15,62.9,63.27,23506.0,64.75,65.15,62.9,63.27,23506.0
2021-08-02 10:30:00,63.24,63.89,63.23,63.64,15050.0,63.24,63.89,63.23,63.64,15050.0
2021-08-02 11:00:00,63.5,63.91,63.31,63.49,13926.0,63.5,63.91,63.31,63.49,13926.0
2021-08-02 11:30:00,63.51,63.55,63.11,63.45,10126.0,63.51,63.55,63.11,63.45,10126.0
2021-08-02 12:00:00,63.42,63.54,62.83,63.49,31766.0,63.42,63.54,62.83,63.49,31766.0
2021-08-02 12:30:00,63.57,63.87,63.49,63.66,17161.0,63.57,63.87,63.49,63.66,17161.0
2021-08-02 13:00:00,63.78,63.85,63.51,63.73,15116.0,63.78,63.85,63.51,63.73,15116.0
2021-08-02 13:30:00,63.81,63.95,63.31,63.32,22363.0,63.81,63.95,63.31,63.32,22363.0
2021-08-02 14:00:00,63.45,63.76,63.34,63.34,13708.0,63.45,63.76,63.34,63.34,13708.0
2021-08-02 14:30:00,63.36,63.52,63.28,63.52,12344.0,63.36,63.52,63.28,63.52,12344.0
2021-08-02 15:00:00,63.51,63.74,63.08,63.08,28472.0,63.51,63.74,63.08,63.08,28472.0
2021-08-02 15:30:00,63.08,63.19,62.6,62.95,83767.0,63.08,63.19,62.6,62.95,83767.0
2021-08-03 09:30:00,63.77,64.05,60.65,61.54,36281.0,63.77,64.05,60.65,61.54,36281.0
2021-08-03 10:00:00,61.55,61.94,60.55,61.94,13738.0,61.55,61.94,60.55,61.94,13738.0
2021-08-03 10:30:00,61.73,62.2,61.25,61.25,11376.0,61.73,62.2,61.25,61.25,11376.0
2021-08-03 11:00:00,61.46,61.55,61.15,61.38,7536.0,61.46,61.55,61.15,61.38,7536.0
2021-08-03 11:30:00,61.39,61.99,61.38,61.6,14763.0,61.39,61.99,61.38,61.6,14763.0
2021-08-03 12:00:00,61.64,61.76,61.28,61.28,10313.0,61.64,61.76,61.28,61.28,10313.0
2021-08-03 12:30:00,61.29,61.56,61.21,61.54,9851.0,61.29,61.56,61.21,61.54,9851.0
2021-08-03 13:00:00,61.43,61.58,61.14,61.22,11418.0,61.43,61.58,61.14,61.22,11418.0
2021-08-03 13:30:00,61.21,61.61,61.2,61.42,19218.0,61.21,61.61,61.2,61.42,19218.0
2021-08-03 14:00:00,61.48,61.97,61.16,61.94,15563.0,61.48,61.97,61.16,61.94,15563.0
2021-08-03 14:30:00,61.94,62.17,61.67,61.71,15782.0,61.94,62.17,61.67,61.71,15782.0
2021-08-03 15:00:00,61.71,62.06,61.71,61.99,19962.0,61.71,62.06,61.71,61.99,19962.0
2021-08-03 15:30:00,61.99,62.24,61.66,62.1,110563.0,61.99,62.24,61.66,62.1,110563.0
2021-08-04 09:30:00,61.58,62.62,60.86,61.07,18654.0,61.58,62.62,60.86,61.07,18654.0
2021-08-04 10:00:00,61.2,62.28,61.16,61.71,14080.0,61.2,62.28,61.16,61.71,14080.0
2021-08-04 10:30:00,61.72,61.83,60.87,61.5,10890.0,61.72,61.83,60.87,61.5,10890.0
2021-08-04 11:00:00,61.71,62.47,61.5,62.03,13777.0,61.71,62.47,61.5,62.03,13777.0
2021-08-04 11:30:00,61.87,61.87,61.14,61.29,22435.0,61.87,61.87,61.14,61.29,22435.0
2021-08-04 12:00:00,61.22,61.36,60.94,61.29,10916.0,61.22,61.36,60.94,61.29,10916.0
2021-08-04 12:30:00,61.36,61.54,61.11,61.5,9481.0,61.36,61.54,61.11,61.5,9481.0
2021-08-04 13:00:00,61.53,61.95,61.27,61.5,16008.0,61.53,61.95,61.27,61.5,16008.0
2021-08-04 13:30:00,61.46,61.56,61.25,61.54,10914.0,61.46,61.56,61.25,61.54,10914.0
2021-08-04 14:00:00,61.62,61.64,60.99,60.99,13491.0,61.62,61.64,60.99,60.99,13491.0
2021-08-04 14:30:00,60.92,61.45,60.9,61.45,16485.0,60.92,61.45,60.9,61.45,16485.0
2021-08-04 15:00:00,61.38,61.41,60.97,61.06,14339.0,61.38,61.41,60.97,61.06,14339.0
2021-08-04 15:30:00,61.1,61.22,60.85,61.0,67601.0,61.1,61.22,60.85,61.0,67601.0
2021-08-05 09:30:00,61.5,62.76,61.5,62.44,22448.0,61.5,62.76,61.5,62.44,22448.0
2021-08-05 10:00:00,62.36,62.75,61.99,62.6,21025.0,62.36,62.75,61.99,62.6,21025.0
2021-08-05 10:30:00,62.62,63.31,62.61,63.21,20301.0,62.62,63.31,62.61,63.21,20301.0
2021-08-05 11:00:00,63.21,63.67,62.98,63.65,25443.0,63.21,63.67,62.98,63.65,25443.0
2021-08-05 11:30:00,63.78,63.82,63.17,63.39,13743.0,63.78,63.82,63.17,63.39,13743.0
2021-08-05 12:00:00,63.25,63.51,63.24,63.31,15004.0,63.25,63.51,63.24,63.31,15004.0
2021-08-05 12:30:00,63.33,63.44,62.98,62.98,13469.0,63.33,63.44,62.98,62.98,13469.0
2021-08-05 13:00:00,63.04,63.39,62.99,63.39,16093.0,63.04,63.39,62.99,63.39,16093.0
2021-08-05 13:30:00,63.4,63.73,63.32,63.68,18541.0,63.4,63.73,63.32,63.68,18541.0
2021-08-05 14:00:00,63.62,63.83,63.39,63.61,26245.0,63.62,63.83,63.39,63.61,26245.0
2021-08-05 14:30:00,63.65,63.67,63.35,63.56,30381.0,63.65,63.67,63.35,63.56,30381.0
2021-08-05 15:00:00,63.57,63.84,63.57,63.7,30219.0,63.57,63.84,63.57,63.7,30219.0
2021-08-05 15:30:00,63.7,63.7,63.23,63.45,94684.0,63.7,63.7,63.23,63.45,94684.0
2021-08-06 09:30:00,64.57,64.57,62.65,62.8,14923.0,64.57,64.57,62.65,62.8,14923.0
2021-08-06 10:00:00,62.93,63.72,62.74,63.18,14825.0,62.93,63.72,62.74,63.18,14825.0
2021-08-06 10:30:00,63.1,63.34,62.62,63.22,18841.0,63.1,63.34,62.62,63.22,18841.0
2021-08-06 11:00:00,63.24,63.53,62.87,63.31,31987.0,63.24,63.53,62.87,63.31,31987.0
2021-08-06 11:30:00,63.28,63.33,62.85,62.87,21758.0,63.28,63.33,62.85,62.87,21758.0
2021-08-06 12:00:00,62.86,63.31,62.7,63.26,13599.0,62.86,63.31,62.7,63.26,13599.0
2021-08-06 12:30:00,63.32,63.69,63.14,63.67,9518.0,63.32,63.69,63.14,63.67,9518.0
2021-08-06 13:00:00,63.67,64.16,63.61,63.61,15059.0,63.67,64.16,63.61,63.61,15059.0
2021-08-06 13:30:00,63.65,63.83,63.41,63.54,13247.0,63.65,63.83,63.41,63.54,13247.0
2021-08-06 14:00:00,63.55,63.88,63.47,63.85,11209.0,63.55,63.88,63.47,63.85,11209.0
2021-08-06 14:30:00,63.87,64.12,63.7,63.76,18235.0,63.87,64.12,63.7,63.76,18235.0
2021-08-06 15:00:00,63.71,64.25,63.65,64.0,14111.0,63.71,64.25,63.65,64.0,14111.0
2021-08-06 15:30:00,63.98,64.26,63.8,64.1,83326.0,63.98,64.26,63.8,64.1,83326.0
2021-08-09 09:30:00,67.52,68.41,64.75,66.97,133515.0,67.52,68.41,64.75,66.97,133515.0
2021-08-09 10:00:00,66.98,67.95,65.88,66.94,69734.0,66.98,67.95,65.88,66.94,69734.0
2021-08-09 10:30:00,67.1,68.67,67.0,68.45,103342.0,67.1,68.67,67.0,68.45,103342.0
2021-08-09 11:00:00,68.22,68.8,67.6,67.88,48336.0,68.22,68.8,67.6,67.88,48336.0
2021-08-09 11:30:00,67.95,68.63,67.74,68.63,43322.0,67.95,68.63,67.74,68.63,43322.0
2021-08-09 12:00:00,68.62,69.05,68.49,68.66,44941.0,68.62,69.05,68.49,68.66,44941.0
2021-08-09 12:30:00,68.68,69.77,68.68,69.77,36274.0,68.68,69.77,68.68,69.77,36274.0
2021-08-09 13:00:00,69.87,70.13,69.1,69.19,38714.0,69.87,70.13,69.1,69.19,38714.0
2021-08-09 13:30:00,69.12,69.98,69.12,69.82,41442.0,69.12,69.98,69.12,69.82,41442.0
2021-08-09 14:00:00,69.92,70.11,69.17,69.48,44684.0,69.92,70.11,69.17,69.48,44684.0
2021-08-09 14:30:00,69.52,69.93,69.33,69.86,38302.0,69.52,69.93,69.33,69.86,38302.0
2021-08-09 15:00:00,69.81,69.99,69.39,69.51,64002.0,69.81,69.99,69.39,69.51,64002.0
2021-08-09 15:30:00,69.54,70.08,69.39,69.96,197073.0,69.54,70.08,69.39,69.96,197073.0
2021-08-10 09:30:00,70.27,71.17,67.71,69.42,135945.0,70.27,71.17,67.71,69.42,135945.0
2021-08-10 10:00:00,69.42,69.56,68.55,68.64,34650.0,69.42,69.56,68.55,68.64,34650.0
2021-08-10 10:30:00,68.66,68.86,67.52,67.61,38025.0,68.66,68.86,67.52,67.61,38025.0
2021-08-10 11:00:00,67.61,67.61,66.94,67.13,28246.0,67.61,67.61,66.94,67.13,28246.0
2021-08-10 11:30:00,67.14,67.59,66.74,66.76,31599.0,67.14,67.59,66.74,66.76,31599.0
2021-08-10 12:00:00,66.7,67.12,66.27,66.34,20967.0,66.7,67.12,66.27,66.34,20967.0
2021-08-10 12:30:00,66.36,66.59,66.2,66.53,18617.0,66.36,66.59,66.2,66.53,18617.0
2021-08-10 13:00:00,66.51,67.53,66.44,67.45,25922.0,66.51,67.53,66.44,67.45,25922.0
2021-08-10 13:30:00,67.46,67.5,66.73,66.92,23208.0,67.46,67.5,66.73,66.92,23208.0
2021-08-10 14:00:00,66.98,67.05,66.45,66.53,25517.0,66.98,67.05,66.45,66.53,25517.0
2021-08-10 14:30:00,66.51,67.26,66.4,67.26,35816.0,66.51,67.26,66.4,67.26,35816.0
2021-08-10 15:00:00,67.3,67.79,67.16,67.44,49791.0,67.3,67.79,67.16,67.44,49791.0
2021-08-10 15:30:00,67.42,67.71,66.84,67.36,125779.0,67.42,67.71,66.84,67.36,125779.0
2021-08-11 09:30:00,67.17,68.6,67.03,68.57,29613.0,67.17,68.6,67.03,68.57,29613.0
2021-08-11 10:00:00,68.67,69.44,68.11,69.1,40607.0,68.67,69.44,68.11,69.1,40607.0
2021-08-11 10:30:00,69.03,69.14,68.19,68.68,56696.0,69.03,69.14,68.19,68.68,56696.0
2021-08-11 11:00:00,68.58,69.03,68.42,68.8,66086.0,68.58,69.03,68.42,68.8,66086.0
2021-08-11 11:30:00,68.77,68.89,68.24,68.27,42133.0,68.77,68.89,68.24,68.27,42133.0
2021-08-11 12:00:00,68.26,68.76,68.0,68.7,23389.0,68.26,68.76,68.0,68.7,23389.0
2021-08-11 12:30:00,68.66,69.09,68.57,69.01,35926.0,68.66,69.09,68.57,69.01,35926.0
2021-08-11 13:00:00,69.03,69.78,68.97,69.6,30497.0,69.03,69.78,68.97,69.6,30497.0
2021-08-11 13:30:00,69.58,69.71,69.21,69.33,22632.0,69.58,69.71,69.21,69.33,22632.0
2021-08-11 14:00:00,69.34,69.49,69.2,69.44,21457.0,69.34,69.49,69.2,69.44,21457.0
2021-08-11 14:30:00,69.5,70.21,69.5,70.21,26080.0,69.5,70.21,69.5,70.21,26080.0
2021-08-11 15:00:00,70.24,70.48,70.13,70.3,24036.0,70.24,70.48,70.13,70.3,24036.0
2021-08-11 15:30:00,70.31,71.11,70.13,71.04,148501.0,70.31,71.11,70.13,71.04,148501.0
2021-08-12 09:30:00,71.41,71.65,70.12,70.92,67326.0,71.41,71.65,70.12,70.92,67326.0
2021-08-12 10:00:00,71.18,71.18,70.02,70.9,21410.0,71.18,71.18,70.02,70.9,21410.0
2021-08-12 10:30:00,70.79,70.8,69.88,69.88,12966.0,70.79,70.8,69.88,69.88,12966.0
2021-08-12 11:00:00,69.88,70.47,69.47,70.39,22584.0,69.88,70.47,69.47,70.39,22584.0
2021-08-12 11:30:00,70.41,71.08,70.33,70.92,19200.0,70.41,71.08,70.33,70.92,19200.0
2021-08-12 12:00:00,71.03,71.24,70.95,71.08,23191.0,71.03,71.24,70.95,71.08,23191.0
2021-08-12 12:30:00,71.07,71.1,70.48,70.49,11260.0,71.07,71.1,70.48,70.49,11260.0
2021-08-12 13:00:00,70.58,71.01,70.58,70.86,13363.0,70.58,71.01,70.58,70.86,13363.0
2021-08-12 13:30:00,70.77,71.2,70.73,71.06,28099.0,70.77,71.2,70.73,71.06,28099.0
2021-08-12 14:00:00,71.06,71.55,71.02,71.41,11700.0,71.06,71.55,71.02,71.41,11700.0
2021-08-12 14:30:00,71.42,71.72,71.27,71.36,22868.0,71.42,71.72,71.27,71.36,22868.0
2021-08-12 15:00:00,71.41,71.99,71.4,71.73,33999.0,71.41,71.99,71.4,71.73,33999.0
2021-08-12 15:30:00,71.79,72.19,71.79,71.9,73890.0,71.79,72.19,71.79,71.9,73890.0
2021-08-13 09:30:00,72.43,72.75,71.27,71.8,41265.0,72.43,72.75,71.27,71.8,41265.0
2021-08-13 10:00:00,71.81,72.01,70.75,70.81,31442.0,71.81,72.01,70.75,70.81,31442.0
2021-08-13 10:30:00,70.88,71.72,70.79,71.17,15391.0,70.88,71.72,70.79,71.17,15391.0
2021-08-13 11:00:00,71.26,71.63,70.71,70.98,16801.0,71.26,71.63,70.71,70.98,16801.0
2021-08-13 11:30:00,70.95,71.74,70.95,71.62,8977.0,70.95,71.74,70.95,71.62,8977.0
2021-08-13 12:00:00,71.57,71.99,71.57,71.94,8624.0,71.57,71.99,71.57,71.94,8624.0
2021-08-13 12:30:00,71.93,72.08,71.64,71.7,9649.0,71.93,72.08,71.64,71.7,9649.0
2021-08-13 13:00:00,71.76,71.76,71.23,71.29,7798.0,71.76,71.76,71.23,71.29,7798.0
2021-08-13 13:30:00,71.23,71.24,70.64,70.72,10031.0,71.23,71.24,70.64,70.72,10031.0
2021-08-13 14:00:00,70.73,70.91,70.48,70.58,12275.0,70.73,70.91,70.48,70.58,12275.0
2021-08-13 14:30:00,70.61,70.67,70.1,70.38,10542.0,70.61,70.67,70.1,70.38,10542.0
2021-08-13 15:00:00,70.34,70.45,70.14,70.15,17303.0,70.34,70.45,70.14,70.15,17303.0
2021-08-13 15:30:00,70.08,70.22,69.77,69.9,59854.0,70.08,70.22,69.77,69.9,59854.0
2021-08-16 09:30:00,68.95,69.42,67.48,68.07,75584.0,68.95,69.42,67.48,68.07,75584.0
2021-08-16 10:00:00,68.05,69.04,67.49,67.92,48826.0,68.05,69.04,67.49,67.92,48826.0
2021-08-16 10:30:00,67.82,69.06,67.65,68.59,39464.0,67.82,69.06,67.65,68.59,39464.0
2021-08-16 11:00:00,68.65,69.86,68.39,69.86,19235.0,68.65,69.86,68.39,69.86,19235.0
2021-08-16 11:30:00,70.02,70.28,69.93,70.11,10175.0,70.02,70.28,69.93,70.11,10175.0
2021-08-16 12:00:00,70.06,70.11,69.66,69.69,13573.0,70.06,70.11,69.66,69.69,13573.0
2021-08-16 12:30:00,69.73,69.91,69.53,69.7,13270.0,69.73,69.91,69.53,69.7,13270.0
2021-08-16 13:00:00,69.77,70.2,69.75,70.16,9535.0,69.77,70.2,69.75,70.16,9535.0
2021-08-16 13:30:00,70.13,70.65,70.08,70.5,20708.0,70.13,70.65,70.08,70.5,20708.0
2021-08-16 14:00:00,70.5,70.65,70.19,70.32,11996.0,70.5,70.65,70.19,70.32,11996.0
2021-08-16 14:30:00,70.28,70.28,70.03,70.06,19597.0,70.28,70.28,70.03,70.06,19597.0
2021-08-16 15:00:00,70.06,70.07,69.73,69.95,14741.0,70.06,70.07,69.73,69.95,14741.0
2021-08-16 15:30:00,69.93,69.96,69.36,69.56,59232.0,69.93,69.96,69.36,69.56,59232.0
2021-08-17 09:30:00,68.32,68.59,66.83,67.0,18045.0,68.32,68.59,66.83,67.0,18045.0
2021-08-17 10:00:00,66.9,67.75,66.5,67.71,12026.0,66.9,67.75,66.5,67.71,12026.0
2021-08-17 10:30:00,67.79,67.79,66.48,66.48,17003.0,67.79,67.79,66.48,66.48,17003.0
2021-08-17 11:00:00,66.46,66.65,65.46,65.7,20896.0,66.46,66.65,65.46,65.7,20896.0
2021-08-17 11:30:00,65.65,66.19,65.64,66.18,11738.0,65.65,66.19,65.64,66.18,11738.0
2021-08-17 12:00:00,66.2,66.51,66.14,66.39,7637.0,66.2,66.51,66.14,66.39,7637.0
2021-08-17 12:30:00,66.39,66.39,65.38,65.47,10027.0,66.39,66.39,65.38,65.47,10027.0
2021-08-17 13:00:00,65.42,66.5,65.42,66.37,14066.0,65.42,66.5,65.42,66.37,14066.0
2021-08-17 13:30:00,66.32,66.32,65.88,66.29,14710.0,66.32,66.32,65.88,66.29,14710.0
2021-08-17 14:00:00,66.42,66.8,66.35,66.64,11594.0,66.42,66.8,66.35,66.64,11594.0
2021-08-17 14:30:00,66.64,67.25,66.4,67.21,12330.0,66.64,67.25,66.4,67.21,12330.0
2021-08-17 15:00:00,67.21,67.69,67.18,67.2,20803.0,67.21,67.69,67.18,67.2,20803.0
2021-08-17 15:30:00,67.25,67.44,66.82,67.04,86155.0,67.25,67.44,66.82,67.04,86155.0
2021-08-18 09:30:00,67.34,67.65,66.39,66.88,14643.0,67.34,67.65,66.39,66.88,14643.0
2021-08-18 10:00:00,66.91,67.23,66.66,67.09,14400.0,66.91,67.23,66.66,67.09,14400.0
2021-08-18 10:30:00,67.12,68.86,67.12,68.76,35276.0,67.12,68.86,67.12,68.76,35276.0
2021-08-18 11:00:00,68.63,68.87,68.01,68.1,18839.0,68.63,68.87,68.01,68.1,18839.0
2021-08-18 11:30:00,68.08,68.78,68.08,68.7,9814.0,68.08,68.78,68.08,68.7,9814.0
2021-08-18 12:00:00,68.67,68.8,68.34,68.46,10389.0,68.67,68.8,68.34,68.46,10389.0
2021-08-18 12:30:00,68.5,68.93,68.47,68.83,13828.0,68.5,68.93,68.47,68.83,13828.0
2021-08-18 13:00:00,68.74,68.75,68.57,68.69,7594.0,68.74,68.75,68.57,68.69,7594.0
2021-08-18 13:30:00,68.7,68.93,68.67,68.7,14045.0,68.7,68.93,68.67,68.7,14045.0
2021-08-18 14:00:00,68.69,69.18,68.2,68.74,16138.0,68.69,69.18,68.2,68.74,16138.0
2021-08-18 14:30:00,68.8,69.1,68.7,69.04,13683.0,68.8,69.1,68.7,69.04,13683.0
2021-08-18 15:00:00,69.03,69.03,68.47,68.55,11861.0,69.03,69.03,68.47,68.55,11861.0
2021-08-18 15:30:00,68.51,68.51,67.33,67.34,65191.0,68.51,68.51,67.33,67.34,65191.0
2021-08-19 09:30:00,66.38,66.75,65.97,66.39,9849.0,66.38,66.75,65.97,66.39,9849.0
2021-08-19 10:00:00,66.14,67.39,65.95,66.12,30437.0,66.14,67.39,65.95,66.12,30437.0
2021-08-19 10:30:00,66.1,66.25,65.42,66.03,21365.0,66.1,66.25,65.42,66.03,21365.0
2021-08-19 11:00:00,66.14,66.14,65.41,65.52,16235.0,66.14,66.14,65.41,65.52,16235.0
2021-08-19 11:30:00,65.58,66.3,65.41,66.28,19398.0,65.58,66.3,65.41,66.28,19398.0
2021-08-19 12:00:00,66.34,66.34,65.58,66.26,17974.0,66.34,66.34,65.58,66.26,17974.0
2021-08-19 12:30:00,66.24,66.51,66.03,66.16,26287.0,66.24,66.51,66.03,66.16,26287.0
2021-08-19 13:00:00,66.17,66.18,65.3,65.34,25794.0,66.17,66.18,65.3,65.34,25794.0
2021-08-19 13:30:00,65.27,65.65,65.11,65.2,15800.0,65.27,65.65,65.11,65.2,15800.0
2021-08-19 14:00:00,65.21,65.4,64.56,64.56,24624.0,65.21,65.4,64.56,64.56,24624.0
2021-08-19 14:30:00,64.43,65.45,64.41,65.34,22728.0,64.43,65.45,64.41,65.34,22728.0
2021-08-19 15:00:00,65.4,65.69,65.22,65.5,15574.0,65.4,65.69,65.22,65.5,15574.0
2021-08-19 15:30:00,65.62,65.67,64.95,65.34,99083.0,65.62,65.67,64.95,65.34,99083.0
2021-08-20 09:30:00,65.05,66.64,64.95,66.03,36569.0,65.05,66.64,64.95,66.03,36569.0
2021-08-20 10:00:00,66.02,66.66,65.53,65.64,23608.0,66.02,66.66,65.53,65.64,23608.0
2021-08-20 10:30:00,65.81,66.86,65.55,66.86,18916.0,65.81,66.86,65.55,66.86,18916.0
2021-08-20 11:00:00,66.81,66.93,66.39,66.8,9624.0,66.81,66.93,66.39,66.8,9624.0
2021-08-20 11:30:00,66.8,66.83,66.13,66.34,7465.0,66.8,66.83,66.13,66.34,7465.0
2021-08-20 12:00:00,66.34,66.89,66.28,66.89,10826.0,66.34,66.89,66.28,66.89,10826.0
2021-08-20 12:30:00,66.85,67.41,66.82,67.2,9423.0,66.85,67.41,66.82,67.2,9423.0
2021-08-20 13:00:00,67.24,67.48,67.21,67.28,9609.0,67.24,67.48,67.21,67.28,9609.0
2021-08-20 13:30:00,67.28,67.4,66.97,67.23,6022.0,67.28,67.4,66.97,67.23,6022.0
2021-08-20 14:00:00,67.34,67.6,67.28,67.37,11245.0,67.34,67.6,67.28,67.37,11245.0
2021-08-20 14:30:00,67.43,67.48,67.13,67.36,8575.0,67.43,67.48,67.13,67.36,8575.0
2021-08-20 15:00:00,67.5,67.63,67.28,67.45,12333.0,67.5,67.63,67.28,67.45,12333.0
2021-08-20 15:30:00,67.51,67.51,67.03,67.46,54500.0,67.51,67.51,67.03,67.46,54500.0
2021-08-23 09:30:00,69.0,70.48,68.15,70.15,22649.0,69.0,70.48,68.15,70.15,22649.0
2021-08-23 10:00:00,70.13,70.16,69.37,69.59,10245.0,70.13,70.16,69.37,69.59,10245.0
2021-08-23 10:30:00,69.52,69.8,69.05,69.58,12471.0,69.52,69.8,69.05,69.58,12471.0
2021-08-23 11:00:00,69.58,69.72,69.13,69.13,5466.0,69.58,69.72,69.13,69.13,5466.0
2021-08-23 11:30:00,69.12,69.48,68.94,69.27,18592.0,69.12,69.48,68.94,69.27,18592.0
2021-08-23 12:00:00,69.39,69.62,69.23,69.25,9185.0,69.39,69.62,69.23,69.25,9185.0
2021-08-23 12:30:00,69.21,69.67,69.16,69.59,6828.0,69.21,69.67,69.16,69.59,6828.0
2021-08-23 13:00:00,69.71,69.93,69.56,69.81,14665.0,69.71,69.93,69.56,69.81,14665.0
2021-08-23 13:30:00,69.85,69.91,69.63,69.82,32375.0,69.85,69.91,69.63,69.82,32375.0
2021-08-23 14:00:00,69.84,70.73,69.82,70.45,30621.0,69.84,70.73,69.82,70.45,30621.0
2021-08-23 14:30:00,70.5,70.72,70.16,70.72,25460.0,70.5,70.72,70.16,70.72,25460.0
2021-08-23 15:00:00,70.68,70.68,70.11,70.38,12499.0,70.68,70.68,70.11,70.38,12499.0
2021-08-23 15:30:00,70.48,70.54,70.2,70.36,76906.0,70.48,70.54,70.2,70.36,76906.0
2021-08-24 09:30:00,70.99,71.93,70.52,71.0,58136.0,70.99,71.93,70.52,71.0,58136.0
2021-08-24 10:00:00,70.96,71.49,70.8,71.15,31369.0,70.96,71.49,70.8,71.15,31369.0
2021-08-24 10:30:00,71.1,71.16,70.58,71.04,42294.0,71.1,71.16,70.58,71.04,42294.0
2021-08-24 11:00:00,71.09,71.34,71.01,71.15,26567.0,71.09,71.34,71.01,71.15,26567.0
2021-08-24 11:30:00,71.1,71.28,71.01,71.2,16501.0,71.1,71.28,71.01,71.2,16501.0
2021-08-24 12:00:00,71.21,71.49,71.2,71.26,18379.0,71.21,71.49,71.2,71.26,18379.0
2021-08-24 12:30:00,71.36,71.51,71.07,71.13,55390.0,71.36,71.51,71.07,71.13,55390.0
2021-08-24 13:00:00,71.12,71.39,71.03,71.34,12572.0,71.12,71.39,71.03,71.34,12572.0
2021-08-24 13:30:00,71.32,71.61,71.29,71.37,23216.0,71.32,71.61,71.29,71.37,23216.0
2021-08-24 14:00:00,71.39,71.56,70.95,71.13,18397.0,71.39,71.56,70.95,71.13,18397.0
2021-08-24 14:30:00,71.07,71.37,70.94,71.18,15320.0,71.07,71.37,70.94,71.18,15320.0
2021-08-24 15:00:00,71.17,71.45,71.03,71.38,20315.0,71.17,71.45,71.03,71.38,20315.0
2021-08-24 15:30:00,71.42,71.51,71.27,71.42,84829.0,71.42,71.51,71.27,71.42,84829.0
2021-08-25 09:30:00,71.38,72.35,71.05,72.07,21220.0,71.38,72.35,71.05,72.07,21220.0
2021-08-25 10:00:00,72.01,72.42,71.29,72.42,17717.0,72.01,72.42,71.29,72.42,17717.0
2021-08-25 10:30:00,72.4,73.16,72.35,73.15,20090.0,72.4,73.16,72.35,73.15,20090.0
2021-08-25 11:00:00,73.17,73.24,72.89,73.2,21563.0,73.17,73.24,72.89,73.2,21563.0
2021-08-25 11:30:00,73.2,74.81,73.18,74.21,84840.0,73.2,74.81,73.18,74.21,84840.0
2021-08-25 12:00:00,74.21,74.22,73.5,73.54,12926.0,74.21,74.22,73.5,73.54,12926.0
2021-08-25 12:30:00,73.56,74.93,73.51,74.73,40721.0,73.56,74.93,73.51,74.73,40721.0
2021-08-25 13:00:00,74.63,74.63,74.18,74.19,17664.0,74.63,74.63,74.18,74.19,17664.0
2021-08-25 13:30:00,74.25,74.25,73.62,73.88,71026.0,74.25,74.25,73.62,73.88,71026.0
2021-08-25 14:00:00,73.9,74.18,73.71,74.08,24872.0,73.9,74.18,73.71,74.08,24872.0
2021-08-25 14:30:00,74.09,74.24,73.66,73.81,37981.0,74.09,74.24,73.66,73.81,37981.0
2021-08-25 15:00:00,73.78,74.01,73.69,73.97,30207.0,73.78,74.01,73.69,73.97,30207.0
2021-08-25 15:30:00,73.97,74.86,73.97,74.69,115099.0,73.97,74.86,73.97,74.69,115099.0
2021-08-26 09:30:00,74.27,74.67,73.59,74.5,35848.0,74.27,74.67,73.59,74.5,35848.0
2021-08-26 10:00:00,74.48,74.59,73.49,73.87,19102.0,74.48,74.59,73.49,73.87,19102.0
2021-08-26 10:30:00,74.07,74.07,72.38,72.39,18632.0,74.07,74.07,72.38,72.39,18632.0
2021-08-26 11:00:00,72.45,73.11,71.95,72.86,16834.0,72.45,73.11,71.95,72.86,16834.0
2021-08-26 11:30:00,72.82,73.33,72.67,73.32,17771.0,72.82,73.33,72.67,73.32,17771.0
2021-08-26 12:00:00,73.19,73.39,73.05,73.33,9900.0,73.19,73.39,73.05,73.33,9900.0
2021-08-26 12:30:00,73.38,73.48,73.17,73.22,14791.0,73.38,73.48,73.17,73.22,14791.0
2021-08-26 13:00:00,73.16,73.16,72.72,72.83,13829.0,73.16,73.16,72.72,72.83,13829.0
2021-08-26 13:30:00,72.75,72.89,72.45,72.49,15954.0,72.75,72.89,72.45,72.49,15954.0
2021-08-26 14:00:00,72.48,72.74,72.05,72.3,23477.0,72.48,72.74,72.05,72.3,23477.0
2021-08-26 14:30:00,72.27,72.34,71.63,71.63,17001.0,72.27,72.34,71.63,71.63,17001.0
2021-08-26 15:00:00,71.5,71.81,71.19,71.64,15611.0,71.5,71.81,71.19,71.64,15611.0
2021-08-26 15:30:00,71.73,71.8,71.33,71.5,92074.0,71.73,71.8,71.33,71.5,92074.0
2021-08-27 09:30:00,72.15,73.16,71.84,72.45,64312.0,72.15,73.16,71.84,72.45,64312.0
2021-08-27 10:00:00,72.46,73.14,72.13,72.77,22090.0,72.46,73.14,72.13,72.77,22090.0
2021-08-27 10:30:00,72.98,73.61,72.87,73.26,26523.0,72.98,73.61,72.87,73.26,26523.0
2021-08-27 11:00:00,73.27,73.87,73.21,73.69,23490.0,73.27,73.87,73.21,73.69,23490.0
2021-08-27 11:30:00,73.6,73.96,73.6,73.82,19132.0,73.6,73.96,73.6,73.82,19132.0
2021-08-27 12:00:00,73.95,74.26,73.89,73.91,27178.0,73.95,74.26,73.89,73.91,27178.0
2021-08-27 12:30:00,73.96,74.36,73.87,74.24,18240.0,73.96,74.36,73.87,74.24,18240.0
2021-08-27 13:00:00,74.21,74.66,74.13,74.51,34925.0,74.21,74.66,74.13,74.51,34925.0
2021-08-27 13:30:00,74.5,74.77,74.38,74.62,26614.0,74.5,74.77,74.38,74.62,26614.0
2021-08-27 14:00:00,74.66,74.86,74.47,74.63,17066.0,74.66,74.86,74.47,74.63,17066.0
2021-08-27 14:30:00,74.58,75.21,74.56,75.06,35260.0,74.58,75.21,74.56,75.06,35260.0
2021-08-27 15:00:00,75.08,75.11,74.7,74.87,20811.0,75.08,75.11,74.7,74.87,20811.0
2021-08-27 15:30:00,74.86,75.18,74.72,74.94,112617.0,74.86,75.18,74.72,74.94,112617.0
2021-08-30 09:30:00,75.06,75.06,72.69,73.95,20731.0,75.06,75.06,72.69,73.95,20731.0
2021-08-30 10:00:00,73.81,74.22,73.74,73.8,11936.0,73.81,74.22,73.74,73.8,11936.0
2021-08-30 10:30:00,74.01,74.6,73.79,73.9,18325.0,74.01,74.6,73.79,73.9,18325.0
2021-08-30 11:00:00,73.91,73.94,73.27,73.6,8446.0,73.91,73.94,73.27,73.6,8446.0
2021-08-30 11:30:00,73.39,73.58,73.2,73.51,5358.0,73.39,73.58,73.2,73.51,5358.0
2021-08-30 12:00:00,73.56,73.67,73.18,73.3,10502.0,73.56,73.67,73.18,73.3,10502.0
2021-08-30 12:30:00,73.33,73.4,72.93,72.94,4443.0,73.33,73.4,72.93,72.94,4443.0
2021-08-30 13:00:00,72.96,73.0,72.67,72.75,4423.0,72.96,73.0,72.67,72.75,4423.0
2021-08-30 13:30:00,72.67,73.05,72.67,73.02,7498.0,72.67,73.05,72.67,73.02,7498.0
2021-08-30 14:00:00,73.05,73.17,72.43,72.56,6780.0,73.05,73.17,72.43,72.56,6780.0
2021-08-30 14:30:00,72.54,72.9,72.47,72.82,5919.0,72.54,72.9,72.47,72.82,5919.0
2021-08-30 15:00:00,72.87,73.03,72.66,72.7,10132.0,72.87,73.03,72.66,72.7,10132.0
2021-08-30 15:30:00,72.71,72.79,72.44,72.58,59757.0,72.71,72.79,72.44,72.58,59757.0
2021-08-31 09:30:00,72.64,73.28,71.77,72.16,23515.0,72.64,73.28,71.77,72.16,23515.0
2021-08-31 10:00:00,72.21,72.74,71.85,72.23,17474.0,72.21,72.74,71.85,72.23,17474.0
2021-08-31 10:30:00,72.26,72.44,72.06,72.24,75299.0,72.26,72.44,72.06,72.24,75299.0
2021-08-31 11:00:00,72.25,72.37,71.68,72.25,25940.0,72.25,72.37,71.68,72.25,25940.0
2021-08-31 11:30:00,72.28,72.82,72.01,72.82,68591.0,72.28,72.82,72.01,72.82,68591.0
2021-08-31 12:00:00,72.82,72.87,72.59,72.72,71523.0,72.82,72.87,72.59,72.72,71523.0
2021-08-31 12:30:00,72.7,73.08,72.64,72.9,39094.0,72.7,73.08,72.64,72.9,39094.0
2021-08-31 13:00:00,72.87,72.87,72.68,72.73,24427.0,72.87,72.87,72.68,72.73,24427.0
2021-08-31 13:30:00,72.71,72.99,72.7,72.83,84632.0,72.71,72.99,72.7,72.83,84632.0
2021-08-31 14:00:00,72.91,73.2,72.88,72.88,52796.0,72.91,73.2,72.88,72.88,52796.0
2021-08-31 14:30:00,72.93,73.05,72.55,72.71,28022.0,72.93,73.05,72.55,72.71,28022.0
2021-08-31 15:00:00,72.65,72.67,72.21,72.4,30726.0,72.65,72.67,72.21,72.4,30726.0
2021-08-31 15:30:00,72.42,72.55,71.97,72.36,241449.0,72.42,72.55,71.97,72.36,241449.0
2021-09-01 09:30:00,72.63,73.26,70.94,71.17,78570.0,72.63,73.26,70.94,71.17,78570.0
2021-09-01 10:00:00,71.34,73.22,71.33,73.1,29635.0,71.34,73.22,71.33,73.1,29635.0
2021-09-01 10:30:00,73.12,73.82,73.11,73.55,44771.0,73.12,73.82,73.11,73.55,44771.0
2021-09-01 11:00:00,73.52,73.53,72.43,72.47,33103.0,73.52,73.53,72.43,72.47,33103.0
2021-09-01 11:30:00,72.44,72.63,71.92,72.03,18443.0,72.44,72.63,71.92,72.03,18443.0
2021-09-01 12:00:00,71.97,72.42,71.9,72.34,19913.0,71.97,72.42,71.9,72.34,19913.0
2021-09-01 12:30:00,72.4,72.45,72.24,72.25,18485.0,72.4,72.45,72.24,72.25,18485.0
2021-09-01 13:00:00,72.29,72.41,72.01,72.16,11193.0,72.29,72.41,72.01,72.16,11193.0
2021-09-01 13:30:00,72.21,72.43,72.2,72.39,14077.0,72.21,72.43,72.2,72.39,14077.0
2021-09-01 14:00:00,72.37,72.42,71.81,71.99,19545.0,72.37,72.42,71.81,71.99,19545.0
2021-09-01 14:30:00,72.03,72.67,71.77,72.37,23102.0,72.03,72.67,71.77,72.37,23102.0
2021-09-01 15:00:00,72.34,72.38,71.84,71.93,15646.0,72.34,72.38,71.84,71.93,15646.0
2021-09-01 15:30:00,71.89,72.15,71.83,71.91,141599.0,71.89,72.15,71.83,71.91,141599.0
2021-09-02 09:30:00,72.18,72.18,70.9,71.59,11122.0,72.18,72.18,70.9,71.59,11122.0
2021-09-02 10:00:00,71.83,72.55,71.83,72.55,11393.0,71.83,72.55,71.83,72.55,11393.0
2021-09-02 10:30:00,72.4,72.47,71.92,72.06,19389.0,72.4,72.47,71.92,72.06,19389.0
2021-09-02 11:00:00,72.14,72.57,72.14,72.16,15757.0,72.14,72.57,72.14,72.16,15757.0
2021-09-02 11:30:00,72.18,72.38,72.14,72.26,21323.0,72.18,72.38,72.14,72.26,21323.0
2021-09-02 12:00:00,72.29,72.33,71.85,72.01,17698.0,72.29,72.33,71.85,72.01,17698.0
2021-09-02 12:30:00,72.0,72.13,71.7,71.73,10725.0,72.0,72.13,71.7,71.73,10725.0
2021-09-02 13:00:00,71.77,72.37,71.72,72.04,78773.0,71.77,72.37,71.72,72.04,78773.0
2021-09-02 13:30:00,72.06,72.11,71.28,71.37,12509.0,72.06,72.11,71.28,71.37,12509.0
2021-09-02 14:00:00,71.4,71.41,70.92,70.94,12363.0,71.4,71.41,70.92,70.94,12363.0
2021-09-02 14:30:00,70.97,71.26,70.97,71.21,11896.0,70.97,71.26,70.97,71.21,11896.0
2021-09-02 15:00:00,71.18,71.24,70.96,71.13,16196.0,71.18,71.24,70.96,71.13,16196.0
2021-09-02 15:30:00,71.15,71.52,71.0,71.35,124273.0,71.15,71.52,71.0,71.35,124273.0
2021-09-03 09:30:00,71.19,71.58,70.2,71.45,15439.0,71.19,71.58,70.2,71.45,15439.0
2021-09-03 10:00:00,71.4,71.5,70.97,71.23,31405.0,71.4,71.5,70.97,71.23,31405.0
2021-09-03 10:30:00,71.15,71.16,70.24,70.36,26333.0,71.15,71.16,70.24,70.36,26333.0
2021-09-03 11:00:00,70.42,70.43,69.5,69.87,14326.0,70.42,70.43,69.5,69.87,14326.0
2021-09-03 11:30:00,69.87,69.87,69.41,69.41,11644.0,69.87,69.87,69.41,69.41,11644.0
2021-09-03 12:00:00,69.36,69.43,69.02,69.43,9474.0,69.36,69.43,69.02,69.43,9474.0
2021-09-03 12:30:00,69.41,69.76,69.08,69.73,15618.0,69.41,69.76,69.08,69.73,15618.0
2021-09-03 13:00:00,69.72,70.21,69.71,70.12,31402.0,69.72,70.21,69.71,70.12,31402.0
2021-09-03 13:30:00,70.17,70.34,69.95,70.19,20794.0,70.17,70.34,69.95,70.19,20794.0
2021-09-03 14:00:00,70.19,70.35,70.09,70.11,26779.0,70.19,70.35,70.09,70.11,26779.0
2021-09-03 14:30:00,70.11,70.41,70.11,70.34,49484.0,70.11,70.41,70.11,70.34,49484.0
2021-09-03 15:00:00,70.35,70.39,70.11,70.32,32756.0,70.35,70.39,70.11,70.32,32756.0
2021-09-03 15:30:00,70.32,70.44,69.9,70.05,163850.0,70.32,70.44,69.9,70.05,163850.0
2021-09-07 09:30:00,70.37,73.49,69.6,73.04,79066.0,70.37,73.49,69.6,73.04,79066.0
2021-09-07 10:00:00,73.05,74.41,73.05,74.04,84925.0,73.05,74.41,73.05,74.04,84925.0
2021-09-07 10:30:00,73.97,74.53,73.65,73.66,48077.0,73.97,74.53,73.65,73.66,48077.0
2021-09-07 11:00:00,73.61,73.93,73.31,73.9,29348.0,73.61,73.93,73.31,73.9,29348.0
2021-09-07 11:30:00,73.9,74.44,73.63,73.63,64836.0,73.9,74.44,73.63,73.63,64836.0
2021-09-07 12:00:00,73.6,74.19,73.13,73.43,75568.0,73.6,74.19,73.13,73.43,75568.0
2021-09-07 12:30:00,73.48,73.49,72.65,72.65,35210.0,73.48,73.49,72.65,72.65,35210.0
2021-09-07 13:00:00,72.7,73.45,72.7,73.02,32794.0,72.7,73.45,72.7,73.02,32794.0
2021-09-07 13:30:00,73.0,73.45,72.95,73.05,23907.0,73.0,73.45,72.95,73.05,23907.0
2021-09-07 14:00:00,73.03,73.56,72.94,72.94,37986.0,73.03,73.56,72.94,72.94,37986.0
2021-09-07 14:30:00,73.01,73.25,72.53,73.02,44818.0,73.01,73.25,72.53,73.02,44818.0
2021-09-07 15:00:00,72.99,73.17,72.92,73.05,25854.0,72.99,73.17,72.92,73.05,25854.0
2021-09-07 15:30:00,73.01,73.33,72.61,72.66,159876.0,73.01,73.33,72.61,72.66,159876.0
2021-09-08 09:30:00,72.15,73.36,71.85,73.07,31342.0,72.15,73.36,71.85,73.07,31342.0
2021-09-08 10:00:00,73.06,73.16,71.73,71.75,28284.0,73.06,73.16,71.73,71.75,28284.0
2021-09-08 10:30:00,71.76,71.86,70.36,70.72,38051.0,71.76,71.86,70.36,70.72,38051.0
2021-09-08 11:00:00,70.68,71.35,70.66,71.21,30440.0,70.68,71.35,70.66,71.21,30440.0
2021-09-08 11:30:00,71.15,71.32,70.44,70.65,18253.0,71.15,71.32,70.44,70.65,18253.0
2021-09-08 12:00:00,70.61,71.44,70.46,71.4,21502.0,70.61,71.44,70.46,71.4,21502.0
2021-09-08 12:30:00,71.37,71.5,71.19,71.28,16746.0,71.37,71.5,71.19,71.28,16746.0
2021-09-08 13:00:00,71.28,71.39,71.09,71.2,14442.0,71.28,71.39,71.09,71.2,14442.0
2021-09-08 13:30:00,71.23,71.23,70.91,70.93,17100.0,71.23,71.23,70.91,70.93,17100.0
2021-09-08 14:00:00,70.92,71.27,70.9,70.9,15999.0,70.92,71.27,70.9,70.9,15999.0
2021-09-08 14:30:00,70.92,70.92,70.74,70.86,20555.0,70.92,70.92,70.74,70.86,20555.0
2021-09-08 15:00:00,70.83,71.43,70.8,71.15,21025.0,70.83,71.43,70.8,71.15,21025.0
2021-09-08 15:30:00,71.15,71.15,70.89,70.97,91482.0,71.15,71.15,70.89,70.97,91482.0
2021-09-09 09:30:00,70.72,72.43,70.71,72.39,29007.0,70.72,72.43,70.71,72.39,29007.0
2021-09-09 10:00:00,72.42,73.12,72.31,72.87,30721.0,72.42,73.12,72.31,72.87,30721.0
2021-09-09 10:30:00,72.93,73.98,72.87,73.49,35038.0,72.93,73.98,72.87,73.49,35038.0
2021-09-09 11:00:00,73.4,74.38,73.39,74.12,28211.0,73.4,74.38,73.39,74.12,28211.0
2021-09-09 11:30:00,74.1,74.33,73.5,73.89,27033.0,74.1,74.33,73.5,73.89,27033.0
2021-09-09 12:00:00,74.01,74.43,74.01,74.22,24478.0,74.01,74.43,74.01,74.22,24478.0
2021-09-09 12:30:00,74.23,74.45,73.97,73.98,19676.0,74.23,74.45,73.97,73.98,19676.0
2021-09-09 13:00:00,73.97,74.08,73.4,73.61,19489.0,73.97,74.08,73.4,73.61,19489.0
2021-09-09 13:30:00,73.6,73.72,73.26,73.7,19707.0,73.6,73.72,73.26,73.7,19707.0
2021-09-09 14:00:00,73.67,73.84,73.34,73.76,21303.0,73.67,73.84,73.34,73.76,21303.0
2021-09-09 14:30:00,73.76,73.9,73.64,73.77,19598.0,73.76,73.9,73.64,73.77,19598.0
2021-09-09 15:00:00,73.84,74.14,73.45,73.74,27285.0,73.84,74.14,73.45,73.74,27285.0
2021-09-09 15:30:00,73.67,74.04,73.48,73.6,115828.0,73.67,74.04,73.48,73.6,115828.0
2021-09-10 09:30:00,73.9,74.03,73.14,73.37,43830.0,73.9,74.03,73.14,73.37,43830.0
2021-09-10 10:00:00,73.37,73.5,72.63,72.81,18848.0,73.37,73.5,72.63,72.81,18848.0
2021-09-10 10:30:00,72.63,73.14,72.44,72.82,24162.0,72.63,73.14,72.44,72.82,24162.0
2021-09-10 11:00:00,72.82,72.86,72.33,72.76,26312.0,72.82,72.86,72.33,72.76,26312.0
2021-09-10 11:30:00,72.74,73.06,72.73,73.03,29414.0,72.74,73.06,72.73,73.03,29414.0
2021-09-10 12:00:00,73.03,73.79,72.99,73.75,28228.0,73.03,73.79,72.99,73.75,28228.0
2021-09-10 12:30:00,73.75,73.84,72.92,73.04,23144.0,73.75,73.84,72.92,73.04,23144.0
2021-09-10 13:00:00,73.04,73.14,72.82,72.96,17059.0,73.04,73.14,72.82,72.96,17059.0
2021-09-10 13:30:00,72.96,73.06,72.75,73.03,16294.0,72.96,73.06,72.75,73.03,16294.0
2021-09-10 14:00:00,73.03,73.06,72.82,72.95,23086.0,73.03,73.06,72.82,72.95,23086.0
2021-09-10 14:30:00,72.82,72.85,72.49,72.78,15703.0,72.82,72.85,72.49,72.78,15703.0
2021-09-10 15:00:00,72.75,72.75,72.05,72.05,17293.0,72.75,72.75,72.05,72.05,17293.0
2021-09-10 15:30:00,72.0,72.07,71.61,71.97,119915.0,72.0,72.07,71.61,71.97,119915.0
2021-09-13 09:30:00,72.45,72.45,70.57,71.61,47578.0,72.45,72.45,70.57,71.61,47578.0
2021-09-13 10:00:00,71.61,73.13,71.07,72.92,36870.0,71.61,73.13,71.07,72.92,36870.0
2021-09-13 10:30:00,72.86,74.01,72.68,73.88,35821.0,72.86,74.01,72.68,73.88,35821.0
2021-09-13 11:00:00,73.96,74.01,72.27,72.55,31528.0,73.96,74.01,72.27,72.55,31528.0
2021-09-13 11:30:00,72.53,73.13,72.35,72.44,28254.0,72.53,73.13,72.35,72.44,28254.0
2021-09-13 12:00:00,72.48,73.72,72.45,73.65,20810.0,72.48,73.72,72.45,73.65,20810.0
2021-09-13 12:30:00,73.67,74.12,73.49,74.12,24079.0,73.67,74.12,73.49,74.12,24079.0
2021-09-13 13:00:00,74.08,74.08,73.46,73.46,20133.0,74.08,74.08,73.46,73.46,20133.0
2021-09-13 13:30:00,73.5,73.96,73.46,73.86,19286.0,73.5,73.96,73.46,73.86,19286.0
2021-09-13 14:00:00,73.8,74.02,73.28,73.42,17540.0,73.8,74.02,73.28,73.42,17540.0
2021-09-13 14:30:00,73.41,74.04,73.37,73.93,23872.0,73.41,74.04,73.37,73.93,23872.0
2021-09-13 15:00:00,73.91,73.96,73.46,73.65,23959.0,73.91,73.96,73.46,73.65,23959.0
2021-09-13 15:30:00,73.65,73.94,73.51,73.75,117379.0,73.65,73.94,73.51,73.75,117379.0
2021-09-14 09:30:00,73.78,74.94,72.98,73.7,125583.0,73.78,74.94,72.98,73.7,125583.0
2021-09-14 10:00:00,73.52,73.84,72.54,72.7,48776.0,73.52,73.84,72.54,72.7,48776.0
2021-09-14 10:30:00,72.79,73.68,72.67,73.42,42502.0,72.79,73.68,72.67,73.42,42502.0
2021-09-14 11:00:00,73.45,74.24,73.43,74.24,22605.0,73.45,74.24,73.43,74.24,22605.0
2021-09-14 11:30:00,74.25,74.51,74.03,74.47,20997.0,74.25,74.51,74.03,74.47,20997.0
2021-09-14 12:00:00,74.36,75.29,74.36,75.2,40401.0,74.36,75.29,74.36,75.2,40401.0
2021-09-14 12:30:00,75.18,75.42,74.73,75.06,138154.0,75.18,75.42,74.73,75.06,138154.0
2021-09-14 13:00:00,75.03,75.28,74.54,75.25,29167.0,75.03,75.28,74.54,75.25,29167.0
2021-09-14 13:30:00,75.19,75.45,74.96,75.4,25112.0,75.19,75.45,74.96,75.4,25112.0
2021-09-14 14:00:00,75.34,75.37,74.81,75.0,27786.0,75.34,75.37,74.81,75.0,27786.0
2021-09-14 14:30:00,74.84,74.87,74.49,74.82,26770.0,74.84,74.87,74.49,74.82,26770.0
2021-09-14 15:00:00,74.78,75.09,74.5,74.56,26468.0,74.78,75.09,74.5,74.56,26468.0
2021-09-14 15:30:00,74.47,74.97,74.36,74.74,141070.0,74.47,74.97,74.36,74.74,141070.0
2021-09-15 09:30:00,74.88,76.6,73.88,76.32,110390.0,74.88,76.6,73.88,76.32,110390.0
2021-09-15 10:00:00,76.32,77.15,75.15,76.83,65113.0,76.32,77.15,75.15,76.83,65113.0
2021-09-15 10:30:00,76.64,77.5,76.41,77.12,58175.0,76.64,77.5,76.41,77.12,58175.0
2021-09-15 11:00:00,77.29,77.89,76.81,77.39,47114.0,77.29,77.89,76.81,77.39,47114.0
2021-09-15 11:30:00,77.39,77.5,76.77,77.32,44772.0,77.39,77.5,76.77,77.32,44772.0
2021-09-15 12:00:00,77.39,78.09,77.33,77.99,27157.0,77.39,78.09,77.33,77.99,27157.0
2021-09-15 12:30:00,77.98,78.4,77.95,78.18,26723.0,77.98,78.4,77.95,78.18,26723.0
2021-09-15 13:00:00,78.22,78.37,77.92,78.37,23737.0,78.22,78.37,77.92,78.37,23737.0
2021-09-15 13:30:00,78.36,78.98,78.14,78.14,29992.0,78.36,78.98,78.14,78.14,29992.0
2021-09-15 14:00:00,78.11,78.55,77.95,78.48,34951.0,78.11,78.55,77.95,78.48,34951.0
2021-09-15 14:30:00,78.53,78.59,78.14,78.4,30681.0,78.53,78.59,78.14,78.4,30681.0
2021-09-15 15:00:00,78.36,79.19,78.31,78.89,37380.0,78.36,79.19,78.31,78.89,37380.0
2021-09-15 15:30:00,78.84,79.2,78.5,78.61,188221.0,78.84,79.2,78.5,78.61,188221.0
2021-09-16 09:30:00,79.05,80.53,78.45,80.33,79226.0,79.05,80.53,78.45,80.33,79226.0
2021-09-16 10:00:00,80.41,81.0,79.99,80.62,83438.0,80.41,81.0,79.99,80.62,83438.0
2021-09-16 10:30:00,80.62,80.7,78.99,79.33,62584.0,80.62,80.7,78.99,79.33,62584.0
2021-09-16 11:00:00,79.21,80.26,79.2,79.58,41999.0,79.21,80.26,79.2,79.58,41999.0
2021-09-16 11:30:00,79.64,79.94,79.28,79.51,35483.0,79.64,79.94,79.28,79.51,35483.0
2021-09-16 12:00:00,79.47,79.69,79.12,79.56,38155.0,79.47,79.69,79.12,79.56,38155.0
2021-09-16 12:30:00,79.62,80.1,79.6,79.84,35438.0,79.62,80.1,79.6,79.84,35438.0
2021-09-16 13:00:00,79.97,80.0,79.25,79.25,35951.0,79.97,80.0,79.25,79.25,35951.0
2021-09-16 13:30:00,79.3,79.66,79.08,79.61,64189.0,79.3,79.66,79.08,79.61,64189.0
2021-09-16 14:00:00,79.64,79.73,79.45,79.57,43055.0,79.64,79.73,79.45,79.57,43055.0
2021-09-16 14:30:00,79.61,79.62,79.17,79.25,51919.0,79.61,79.62,79.17,79.25,51919.0
2021-09-16 15:00:00,79.23,79.24,78.88,79.11,43544.0,79.23,79.24,78.88,79.11,43544.0
2021-09-16 15:30:00,79.07,79.54,78.7,79.39,200857.0,79.07,79.54,78.7,79.39,200857.0
2021-09-17 09:30:00,79.13,80.84,79.02,79.83,168273.0,79.13,80.84,79.02,79.83,168273.0
2021-09-17 10:00:00,79.97,80.06,79.19,79.95,52488.0,79.97,80.06,79.19,79.95,52488.0
2021-09-17 10:30:00,79.83,80.61,79.44,79.67,64492.0,79.83,80.61,79.44,79.67,64492.0
2021-09-17 11:00:00,79.58,79.58,78.8,78.8,51895.0,79.58,79.58,78.8,78.8,51895.0
2021-09-17 11:30:00,78.66,78.69,77.43,77.52,37647.0,78.66,78.69,77.43,77.52,37647.0
2021-09-17 12:00:00,77.53,78.65,77.34,78.32,41100.0,77.53,78.65,77.34,78.32,41100.0
2021-09-17 12:30:00,78.35,79.41,78.35,79.37,39588.0,78.35,79.41,78.35,79.37,39588.0
2021-09-17 13:00:00,79.38,79.41,77.82,77.89,45912.0,79.38,79.41,77.82,77.89,45912.0
2021-09-17 13:30:00,77.81,77.81,77.23,77.6,52388.0,77.81,77.81,77.23,77.6,52388.0
2021-09-17 14:00:00,77.59,77.62,76.78,77.16,50435.0,77.59,77.62,76.78,77.16,50435.0
2021-09-17 14:30:00,77.17,77.34,76.93,77.3,44841.0,77.17,77.34,76.93,77.3,44841.0
2021-09-17 15:00:00,77.26,77.32,76.82,77.13,60289.0,77.26,77.32,76.82,77.13,60289.0
2021-09-17 15:30:00,77.18,77.91,76.3,76.39,357690.0,77.18,77.91,76.3,76.39,357690.0
2021-09-20 09:30:00,73.38,75.66,72.31,74.98,95710.0,73.38,75.66,72.31,74.98,95710.0
2021-09-20 10:00:00,74.86,75.68,73.97,73.99,42494.0,74.86,75.68,73.97,73.99,42494.0
2021-09-20 10:30:00,74.02,75.38,73.87,75.15,46859.0,74.02,75.38,73.87,75.15,46859.0
2021-09-20 11:00:00,75.15,75.51,73.8,74.16,44589.0,75.15,75.51,73.8,74.16,44589.0
2021-09-20 11:30:00,74.11,74.57,73.83,74.22,27395.0,74.11,74.57,73.83,74.22,27395.0
2021-09-20 12:00:00,74.16,74.18,73.55,73.75,29245.0,74.16,74.18,73.55,73.75,29245.0
2021-09-20 12:30:00,73.69,73.69,73.0,73.11,31370.0,73.69,73.69,73.0,73.11,31370.0
2021-09-20 13:00:00,73.17,73.73,73.1,73.51,33667.0,73.17,73.73,73.1,73.51,33667.0
2021-09-20 13:30:00,73.46,73.55,73.21,73.49,44992.0,73.46,73.55,73.21,73.49,44992.0
2021-09-20 14:00:00,73.51,73.66,72.65,72.72,30159.0,73.51,73.66,72.65,72.72,30159.0
2021-09-20 14:30:00,72.74,73.01,72.43,72.89,42777.0,72.74,73.01,72.43,72.89,42777.0
2021-09-20 15:00:00,72.87,72.97,72.32,72.87,22597.0,72.87,72.97,72.32,72.87,22597.0
2021-09-20 15:30:00,72.93,73.54,72.81,73.43,102830.0,72.93,73.54,72.81,73.43,102830.0
2021-09-21 09:30:00,73.58,73.75,71.08,71.44,31390.0,73.58,73.75,71.08,71.44,31390.0
2021-09-21 10:00:00,71.41,71.99,71.01,71.99,27388.0,71.41,71.99,71.01,71.99,27388.0
2021-09-21 10:30:00,72.06,72.35,71.23,71.85,41896.0,72.06,72.35,71.23,71.85,41896.0
2021-09-21 11:00:00,71.91,72.89,71.65,72.52,42005.0,71.91,72.89,71.65,72.52,42005.0
2021-09-21 11:30:00,72.78,73.28,72.73,73.16,21722.0,72.78,73.28,72.73,73.16,21722.0
2021-09-21 12:00:00,73.18,73.72,73.18,73.49,20300.0,73.18,73.72,73.18,73.49,20300.0
2021-09-21 12:30:00,73.45,73.85,73.26,73.58,22162.0,73.45,73.85,73.26,73.58,22162.0
2021-09-21 13:00:00,73.68,74.11,73.51,73.9,12646.0,73.68,74.11,73.51,73.9,12646.0
2021-09-21 13:30:00,73.79,74.24,73.58,73.75,15909.0,73.79,74.24,73.58,73.75,15909.0
2021-09-21 14:00:00,73.75,73.88,73.41,73.44,9540.0,73.75,73.88,73.41,73.44,9540.0
2021-09-21 14:30:00,73.47,74.27,73.46,73.99,13478.0,73.47,74.27,73.46,73.99,13478.0
2021-09-21 15:00:00,74.0,74.53,73.91,74.42,21495.0,74.0,74.53,73.91,74.42,21495.0
2021-09-21 15:30:00,74.42,74.58,73.63,73.79,109916.0,74.42,74.58,73.63,73.79,109916.0
2021-09-22 09:30:00,75.04,77.15,75.04,77.06,33071.0,75.04,77.15,75.04,77.06,33071.0
2021-09-22 10:00:00,77.06,77.06,76.4,76.68,19953.0,77.06,77.06,76.4,76.68,19953.0
2021-09-22 10:30:00,76.63,77.58,76.63,77.26,26657.0,76.63,77.58,76.63,77.26,26657.0
2021-09-22 11:00:00,77.15,77.7,76.84,77.62,22850.0,77.15,77.7,76.84,77.62,22850.0
2021-09-22 11:30:00,77.6,78.15,77.36,77.38,27637.0,77.6,78.15,77.36,77.38,27637.0
2021-09-22 12:00:00,77.41,77.5,77.23,77.27,13548.0,77.41,77.5,77.23,77.27,13548.0
2021-09-22 12:30:00,77.28,77.61,77.19,77.51,11555.0,77.28,77.61,77.19,77.51,11555.0
2021-09-22 13:00:00,77.5,77.5,77.16,77.41,11606.0,77.5,77.5,77.16,77.41,11606.0
2021-09-22 13:30:00,77.44,77.91,77.44,77.68,15714.0,77.44,77.91,77.44,77.68,15714.0
2021-09-22 14:00:00,77.59,78.48,77.23,78.31,33430.0,77.59,78.48,77.23,78.31,33430.0
2021-09-22 14:30:00,78.31,78.52,76.92,77.45,45096.0,78.31,78.52,76.92,77.45,45096.0
2021-09-22 15:00:00,77.35,77.91,77.3,77.76,30446.0,77.35,77.91,77.3,77.76,30446.0
2021-09-22 15:30:00,77.76,78.23,77.22,77.35,136678.0,77.76,78.23,77.22,77.35,136678.0
2021-09-23 09:30:00,78.16,80.5,77.53,80.29,102417.0,78.16,80.5,77.53,80.29,102417.0
2021-09-23 10:00:00,80.27,80.32,79.11,79.25,23798.0,80.27,80.32,79.11,79.25,23798.0
2021-09-23 10:30:00,79.1,79.5,79.07,79.14,15766.0,79.1,79.5,79.07,79.14,15766.0
2021-09-23 11:00:00,79.18,79.38,78.8,79.21,28966.0,79.18,79.38,78.8,79.21,28966.0
2021-09-23 11:30:00,79.2,79.2,78.62,78.8,15678.0,79.2,79.2,78.62,78.8,15678.0
2021-09-23 12:00:00,78.84,79.01,78.68,78.98,7580.0,78.84,79.01,78.68,78.98,7580.0
2021-09-23 12:30:00,78.99,79.27,78.85,79.21,9947.0,78.99,79.27,78.85,79.21,9947.0
2021-09-23 13:00:00,79.24,79.63,79.14,79.52,20557.0,79.24,79.63,79.14,79.52,20557.0
2021-09-23 13:30:00,79.49,79.55,79.3,79.32,13355.0,79.49,79.55,79.3,79.32,13355.0
2021-09-23 14:00:00,79.34,79.59,79.23,79.5,22494.0,79.34,79.59,79.23,79.5,22494.0
2021-09-23 14:30:00,79.51,79.54,79.25,79.35,15577.0,79.51,79.54,79.25,79.35,15577.0
2021-09-23 15:00:00,79.36,80.23,79.23,79.85,124257.0,79.36,80.23,79.23,79.85,124257.0
2021-09-23 15:30:00,79.92,80.3,79.67,79.76,166739.0,79.92,80.3,79.67,79.76,166739.0
2021-09-24 09:30:00,79.44,81.9,79.44,81.16,96248.0,79.44,81.9,79.44,81.16,96248.0
2021-09-24 10:00:00,81.25,82.55,81.01,82.44,81939.0,81.25,82.55,81.01,82.44,81939.0
2021-09-24 10:30:00,82.58,82.58,81.59,81.61,29472.0,82.58,82.58,81.59,81.61,29472.0
2021-09-24 11:00:00,81.75,81.8,80.98,81.04,17302.0,81.75,81.8,80.98,81.04,17302.0
2021-09-24 11:30:00,81.04,81.86,80.98,81.82,17144.0,81.04,81.86,80.98,81.82,17144.0
2021-09-24 12:00:00,81.81,81.98,81.79,81.82,16929.0,81.81,81.98,81.79,81.82,16929.0
2021-09-24 12:30:00,81.73,81.82,81.18,81.35,10163.0,81.73,81.82,81.18,81.35,10163.0
2021-09-24 13:00:00,81.31,81.83,81.24,81.83,6928.0,81.31,81.83,81.24,81.83,6928.0
2021-09-24 13:30:00,81.88,81.88,81.08,81.1,12837.0,81.88,81.88,81.08,81.1,12837.0
2021-09-24 14:00:00,81.07,81.57,81.05,81.23,17672.0,81.07,81.57,81.05,81.23,17672.0
2021-09-24 14:30:00,81.26,81.27,80.98,81.13,18164.0,81.26,81.27,80.98,81.13,18164.0
2021-09-24 15:00:00,81.1,81.15,80.75,80.94,35691.0,81.1,81.15,80.75,80.94,35691.0
2021-09-24 15:30:00,80.95,81.42,80.92,81.25,108820.0,80.95,81.42,80.92,81.25,108820.0
2021-09-27 09:30:00,80.72,83.11,80.72,82.22,75784.0,80.72,83.11,80.72,82.22,75784.0
2021-09-27 10:00:00,82.2,82.72,81.39,81.85,27122.0,82.2,82.72,81.39,81.85,27122.0
2021-09-27 10:30:00,81.83,83.23,81.83,83.23,46190.0,81.83,83.23,81.83,83.23,46190.0
2021-09-27 11:00:00,83.2,83.43,82.73,83.17,17503.0,83.2,83.43,82.73,83.17,17503.0
2021-09-27 11:30:00,83.13,83.42,82.79,82.93,51096.0,83.13,83.42,82.79,82.93,51096.0
2021-09-27 12:00:00,82.92,83.0,82.8,82.8,10944.0,82.92,83.0,82.8,82.8,10944.0
2021-09-27 12:30:00,82.83,83.03,82.52,82.52,10622.0,82.83,83.03,82.52,82.52,10622.0
2021-09-27 13:00:00,82.55,82.92,82.38,82.67,10278.0,82.55,82.92,82.38,82.67,10278.0
2021-09-27 13:30:00,82.53,82.64,82.26,82.57,20977.0,82.53,82.64,82.26,82.57,20977.0
2021-09-27 14:00:00,82.66,83.0,82.65,82.91,12514.0,82.66,83.0,82.65,82.91,12514.0
2021-09-27 14:30:00,82.9,83.06,82.86,82.96,18988.0,82.9,83.06,82.86,82.96,18988.0
2021-09-27 15:00:00,83.0,83.11,82.8,83.0,19396.0,83.0,83.11,82.8,83.0,19396.0
2021-09-27 15:30:00,82.99,83.1,82.88,83.0,104045.0,82.99,83.1,82.88,83.0,104045.0
2021-09-28 09:30:00,83.59,84.74,82.73,84.03,84329.0,83.59,84.74,82.73,84.03,84329.0
2021-09-28 10:00:00,84.0,84.25,82.93,83.07,86874.0,84.0,84.25,82.93,83.07,86874.0
2021-09-28 10:30:00,83.25,84.79,83.08,84.58,26911.0,83.25,84.79,83.08,84.58,26911.0
2021-09-28 11:00:00,84.6,84.6,83.24,83.41,34800.0,84.6,84.6,83.24,83.41,34800.0
2021-09-28 11:30:00,83.4,84.15,83.37,83.8,64368.0,83.4,84.15,83.37,83.8,64368.0
2021-09-28 12:00:00,83.75,84.8,83.55,84.57,21351.0,83.75,84.8,83.55,84.57,21351.0
2021-09-28 12:30:00,84.53,84.64,83.34,83.48,19740.0,84.53,84.64,83.34,83.48,19740.0
2021-09-28 13:00:00,83.5,84.13,83.38,84.03,15906.0,83.5,84.13,83.38,84.03,15906.0
2021-09-28 13:30:00,84.01,84.03,83.15,83.25,21313.0,84.01,84.03,83.15,83.25,21313.0
2021-09-28 14:00:00,83.27,83.4,82.73,83.22,38253.0,83.27,83.4,82.73,83.22,38253.0
2021-09-28 14:30:00,83.18,83.28,82.65,83.21,47236.0,83.18,83.28,82.65,83.21,47236.0
2021-09-28 15:00:00,83.11,83.39,82.18,82.26,34002.0,83.11,83.39,82.18,82.26,34002.0
2021-09-28 15:30:00,82.21,82.81,82.08,82.66,120970.0,82.21,82.81,82.08,82.66,120970.0
2021-09-29 09:30:00,82.83,83.29,80.57,81.68,78425.0,82.83,83.29,80.57,81.68,78425.0
2021-09-29 10:00:00,81.64,82.66,81.23,82.2,51476.0,81.64,82.66,81.23,82.2,51476.0
2021-09-29 10:30:00,82.2,82.78,81.78,82.77,49572.0,82.2,82.78,81.78,82.77,49572.0
2021-09-29 11:00:00,82.77,83.31,81.99,82.05,60663.0,82.77,83.31,81.99,82.05,60663.0
2021-09-29 11:30:00,81.99,82.1,81.35,82.09,42392.0,81.99,82.1,81.35,82.09,42392.0
2021-09-29 12:00:00,82.03,82.43,81.59,81.67,17104.0,82.03,82.43,81.59,81.67,17104.0
2021-09-29 12:30:00,81.68,81.91,81.5,81.8,12977.0,81.68,81.91,81.5,81.8,12977.0
2021-09-29 13:00:00,81.75,82.44,81.68,82.42,16593.0,81.75,82.44,81.68,82.42,16593.0
2021-09-29 13:30:00,82.39,82.69,82.09,82.69,18217.0,82.39,82.69,82.09,82.69,18217.0
2021-09-29 14:00:00,82.77,83.07,82.68,82.87,16528.0,82.77,83.07,82.68,82.87,16528.0
2021-09-29 14:30:00,82.89,83.64,82.89,83.62,31527.0,82.89,83.64,82.89,83.62,31527.0
2021-09-29 15:00:00,83.69,83.93,83.57,83.78,55975.0,83.69,83.93,83.57,83.78,55975.0
2021-09-29 15:30:00,83.74,84.2,83.73,84.11,117435.0,83.74,84.2,83.73,84.11,117435.0
2021-09-30 09:30:00,84.8,84.99,83.34,84.11,29043.0,84.8,84.99,83.34,84.11,29043.0
2021-09-30 10:00:00,84.2,84.59,83.53,83.95,27263.0,84.2,84.59,83.53,83.95,27263.0
2021-09-30 10:30:00,83.87,84.44,83.72,83.93,28664.0,83.87,84.44,83.72,83.93,28664.0
2021-09-30 11:00:00,83.89,84.43,83.72,84.36,24503.0,83.89,84.43,83.72,84.36,24503.0
2021-09-30 11:30:00,84.41,84.41,82.8,83.25,35129.0,84.41,84.41,82.8,83.25,35129.0
2021-09-30 12:00:00,83.29,83.43,82.87,83.0,13265.0,83.29,83.43,82.87,83.0,13265.0
2021-09-30 12:30:00,82.93,83.81,82.91,83.81,22002.0,82.93,83.81,82.91,83.81,22002.0
2021-09-30 13:00:00,83.82,84.08,83.69,83.84,43616.0,83.82,84.08,83.69,83.84,43616.0
2021-09-30 13:30:00,83.81,84.26,83.63,84.18,32107.0,83.81,84.26,83.63,84.18,32107.0
2021-09-30 14:00:00,84.18,84.5,84.01,84.29,40333.0,84.18,84.5,84.01,84.29,40333.0
2021-09-30 14:30:00,84.25,84.51,84.07,84.22,19550.0,84.25,84.51,84.07,84.22,19550.0
2021-09-30 15:00:00,84.27,84.58,84.13,84.13,22347.0,84.27,84.58,84.13,84.13,22347.0
2021-09-30 15:30:00,84.11,84.42,83.05,83.22,113976.0,84.11,84.42,83.05,83.22,113976.0
2021-10-01 09:30:00,84.16,85.92,83.92,84.82,52996.0,84.16,85.92,83.92,84.82,52996.0
2021-10-01 10:00:00,84.81,85.33,84.44,85.1,69714.0,84.81,85.33,84.44,85.1,69714.0
2021-10-01 10:30:00,85.03,85.96,84.7,85.89,90322.0,85.03,85.96,84.7,85.89,90322.0
2021-10-01 11:00:00,85.87,86.08,85.43,85.71,91298.0,85.87,86.08,85.43,85.71,91298.0
2021-10-01 11:30:00,85.91,85.97,85.53,85.7,40020.0,85.91,85.97,85.53,85.7,40020.0
2021-10-01 12:00:00,85.7,85.95,85.63,85.77,115498.0,85.7,85.95,85.63,85.77,115498.0
2021-10-01 12:30:00,85.79,86.72,85.78,86.42,71999.0,85.79,86.72,85.78,86.42,71999.0
2021-10-01 13:00:00,86.42,87.38,86.36,87.22,33938.0,86.42,87.38,86.36,87.22,33938.0
2021-10-01 13:30:00,87.21,87.45,86.97,87.09,31372.0,87.21,87.45,86.97,87.09,31372.0
2021-10-01 14:00:00,87.12,87.17,86.76,87.05,31285.0,87.12,87.17,86.76,87.05,31285.0
2021-10-01 14:30:00,87.05,87.11,86.48,86.48,27300.0,87.05,87.11,86.48,86.48,27300.0
2021-10-01 15:00:00,86.58,86.97,86.41,86.44,46775.0,86.58,86.97,86.41,86.44,46775.0
2021-10-01 15:30:00,86.47,86.61,85.86,86.08,196063.0,86.47,86.61,85.86,86.08,196063.0
2021-10-04 09:30:00,85.7,86.14,83.8,85.09,46074.0,85.7,86.14,83.8,85.09,46074.0
2021-10-04 10:00:00,85.11,85.14,84.27,84.47,35476.0,85.11,85.14,84.27,84.47,35476.0
2021-10-04 10:30:00,84.26,84.49,83.59,84.27,27271.0,84.26,84.49,83.59,84.27,27271.0
2021-10-04 11:00:00,84.26,84.8,83.61,83.89,76213.0,84.26,84.8,83.61,83.89,76213.0
2021-10-04 11:30:00,83.86,84.06,83.25,83.87,17406.0,83.86,84.06,83.25,83.87,17406.0
2021-10-04 12:00:00,83.89,83.93,83.29,83.42,13733.0,83.89,83.93,83.29,83.42,13733.0
2021-10-04 12:30:00,83.38,83.53,83.16,83.32,16733.0,83.38,83.53,83.16,83.32,16733.0
2021-10-04 13:00:00,83.27,83.38,82.97,83.18,26166.0,83.27,83.38,82.97,83.18,26166.0
2021-10-04 13:30:00,83.2,83.36,82.77,82.86,21362.0,83.2,83.36,82.77,82.86,21362.0
2021-10-04 14:00:00,82.89,83.08,82.43,82.5,27651.0,82.89,83.08,82.43,82.5,27651.0
2021-10-04 14:30:00,82.5,82.98,82.34,82.57,27906.0,82.5,82.98,82.34,82.57,27906.0
2021-10-04 15:00:00,82.52,82.81,82.16,82.38,41434.0,82.52,82.81,82.16,82.38,41434.0
2021-10-04 15:30:00,82.39,82.61,81.99,82.48,125012.0,82.39,82.61,81.99,82.48,125012.0
2021-10-05 09:30:00,82.46,83.45,82.04,82.73,21115.0,82.46,83.45,82.04,82.73,21115.0
2021-10-05 10:00:00,82.91,83.2,82.5,82.85,32938.0,82.91,83.2,82.5,82.85,32938.0
2021-10-05 10:30:00,82.99,83.21,82.53,82.62,28091.0,82.99,83.21,82.53,82.62,28091.0
2021-10-05 11:00:00,82.68,82.73,81.29,81.57,65244.0,82.68,82.73,81.29,81.57,65244.0
2021-10-05 11:30:00,81.63,81.69,80.44,80.7,13177.0,81.63,81.69,80.44,80.7,13177.0
2021-10-05 12:00:00,80.64,80.74,79.45,79.6,56911.0,80.64,80.74,79.45,79.6,56911.0
2021-10-05 12:30:00,79.61,79.81,79.19,79.42,19815.0,79.61,79.81,79.19,79.42,19815.0
2021-10-05 13:00:00,79.17,79.31,78.97,79.12,32013.0,79.17,79.31,78.97,79.12,32013.0
2021-10-05 13:30:00,79.11,79.15,78.42,78.46,18256.0,79.11,79.15,78.42,78.46,18256.0
2021-10-05 14:00:00,78.47,78.57,77.64,77.99,50903.0,78.47,78.57,77.64,77.99,50903.0
2021-10-05 14:30:00,77.96,78.13,77.73,78.04,46042.0,77.96,78.13,77.73,78.04,46042.0
2021-10-05 15:00:00,78.08,79.38,78.08,79.1,19063.0,78.08,79.38,78.08,79.1,19063.0
2021-10-05 15:30:00,79.04,79.08,78.35,78.37,97736.0,79.04,79.08,78.35,78.37,97736.0
2021-10-06 09:30:00,77.59,79.3,76.76,78.26,48456.0,77.59,79.3,76.76,78.26,48456.0
2021-10-06 10:00:00,78.08,79.0,77.89,78.83,68384.0,78.08,79.0,77.89,78.83,68384.0
2021-10-06 10:30:00,78.6,78.83,77.68,78.52,21713.0,78.6,78.83,77.68,78.52,21713.0
2021-10-06 11:00:00,78.71,79.1,78.38,78.38,35419.0,78.71,79.1,78.38,78.38,35419.0
2021-10-06 11:30:00,78.28,79.94,78.14,79.82,21255.0,78.28,79.94,78.14,79.82,21255.0
2021-10-06 12:00:00,79.91,80.0,78.91,79.03,15659.0,79.91,80.0,78.91,79.03,15659.0
2021-10-06 12:30:00,79.03,79.63,78.84,79.47,15354.0,79.03,79.63,78.84,79.47,15354.0
2021-10-06 13:00:00,79.51,79.51,79.14,79.46,10310.0,79.51,79.51,79.14,79.46,10310.0
2021-10-06 13:30:00,79.63,80.3,79.61,79.98,38588.0,79.63,80.3,79.61,79.98,38588.0
2021-10-06 14:00:00,80.04,80.2,79.69,80.03,39774.0,80.04,80.2,79.69,80.03,39774.0
2021-10-06 14:30:00,80.03,80.22,79.5,79.51,17309.0,80.03,80.22,79.5,79.51,17309.0
2021-10-06 15:00:00,79.47,79.7,79.36,79.65,18208.0,79.47,79.7,79.36,79.65,18208.0
2021-10-06 15:30:00,79.63,79.7,79.16,79.7,66476.0,79.63,79.7,79.16,79.7,66476.0
2021-10-07 09:30:00,80.71,81.16,80.06,80.89,18683.0,80.71,81.16,80.06,80.89,18683.0
2021-10-07 10:00:00,80.77,81.68,80.31,81.43,12061.0,80.77,81.68,80.31,81.43,12061.0
2021-10-07 10:30:00,81.52,82.04,81.27,82.04,16202.0,81.52,82.04,81.27,82.04,16202.0
2021-10-07 11:00:00,82.05,82.34,81.86,82.13,13503.0,82.05,82.34,81.86,82.13,13503.0
2021-10-07 11:30:00,82.13,82.3,81.94,82.15,8005.0,82.13,82.3,81.94,82.15,8005.0
2021-10-07 12:00:00,82.26,82.46,82.09,82.35,11678.0,82.26,82.46,82.09,82.35,11678.0
2021-10-07 12:30:00,82.41,82.42,81.78,82.07,9317.0,82.41,82.42,81.78,82.07,9317.0
2021-10-07 13:00:00,82.17,82.76,82.12,82.75,9261.0,82.17,82.76,82.12,82.75,9261.0
2021-10-07 13:30:00,82.68,82.7,82.3,82.36,11452.0,82.68,82.7,82.3,82.36,11452.0
2021-10-07 14:00:00,82.42,82.45,81.45,81.51,13780.0,82.42,82.45,81.45,81.51,13780.0
2021-10-07 14:30:00,81.52,81.91,81.46,81.6,11145.0,81.52,81.91,81.46,81.6,11145.0
2021-10-07 15:00:00,81.59,81.87,81.59,81.6,18474.0,81.59,81.87,81.59,81.6,18474.0
2021-10-07 15:30:00,81.59,81.83,81.21,81.63,97655.0,81.59,81.83,81.21,81.63,97655.0
2021-10-08 09:30:00,81.35,82.81,80.5,81.03,11486.0,81.35,82.81,80.5,81.03,11486.0
2021-10-08 10:00:00,81.14,81.76,81.08,81.29,7649.0,81.14,81.76,81.08,81.29,7649.0
2021-10-08 10:30:00,81.29,81.29,80.14,80.62,11852.0,81.29,81.29,80.14,80.62,11852.0
2021-10-08 11:00:00,80.72,80.86,80.4,80.58,29301.0,80.72,80.86,80.4,80.58,29301.0
2021-10-08 11:30:00,80.54,80.55,79.54,79.54,6620.0,80.54,80.55,79.54,79.54,6620.0
2021-10-08 12:00:00,79.41,79.62,79.21,79.22,5649.0,79.41,79.62,79.21,79.22,5649.0
2021-10-08 12:30:00,79.17,79.71,79.17,79.67,7928.0,79.17,79.71,79.17,79.67,7928.0
2021-10-08 13:00:00,79.69,79.77,79.1,79.14,6382.0,79.69,79.77,79.1,79.14,6382.0
2021-10-08 13:30:00,79.15,79.28,79.12,79.2,4556.0,79.15,79.28,79.12,79.2,4556.0
2021-10-08 14:00:00,79.17,79.5,79.17,79.5,6698.0,79.17,79.5,79.17,79.5,6698.0
2021-10-08 14:30:00,79.48,79.73,79.46,79.56,6264.0,79.48,79.73,79.46,79.56,6264.0
2021-10-08 15:00:00,79.52,79.7,79.43,79.44,6239.0,79.52,79.7,79.43,79.44,6239.0
2021-10-08 15:30:00,79.44,79.48,78.87,79.03,49272.0,79.44,79.48,78.87,79.03,49272.0
2021-10-11 09:30:00,78.61,79.07,78.15,78.23,18147.0,78.61,79.07,78.15,78.23,18147.0
2021-10-11 10:00:00,78.46,78.85,77.87,78.62,21782.0,78.46,78.85,77.87,78.62,21782.0
2021-10-11 10:30:00,78.71,78.8,78.45,78.66,22119.0,78.71,78.8,78.45,78.66,22119.0
2021-10-11 11:00:00,78.76,79.3,78.76,79.0,15679.0,78.76,79.3,78.76,79.0,15679.0
2021-10-11 11:30:00,79.03,79.17,78.78,78.93,22071.0,79.03,79.17,78.78,78.93,22071.0
2021-10-11 12:00:00,78.9,79.22,78.74,79.17,17385.0,78.9,79.22,78.74,79.17,17385.0
2021-10-11 12:30:00,79.16,79.21,78.75,78.75,13029.0,79.16,79.21,78.75,78.75,13029.0
2021-10-11 13:00:00,78.72,78.86,78.45,78.59,15862.0,78.72,78.86,78.45,78.59,15862.0
2021-10-11 13:30:00,78.58,79.13,78.5,79.13,11237.0,78.58,79.13,78.5,79.13,11237.0
2021-10-11 14:00:00,79.15,79.37,78.92,78.92,10686.0,79.15,79.37,78.92,78.92,10686.0
2021-10-11 14:30:00,79.03,79.31,78.95,79.27,11171.0,79.03,79.31,78.95,79.27,11171.0
2021-10-11 15:00:00,79.32,79.52,78.66,78.66,16810.0,79.32,79.52,78.66,78.66,16810.0
2021-10-11 15:30:00,78.77,78.93,77.89,77.91,45574.0,78.77,78.93,77.89,77.91,45574.0
2021-10-12 09:30:00,78.96,80.04,78.57,79.78,23191.0,78.96,80.04,78.57,79.78,23191.0
2021-10-12 10:00:00,79.8,80.38,79.25,80.01,12316.0,79.8,80.38,79.25,80.01,12316.0
2021-10-12 10:30:00,80.08,80.87,80.0,80.26,13536.0,80.08,80.87,80.0,80.26,13536.0
2021-10-12 11:00:00,80.42,80.56,79.79,80.29,13806.0,80.42,80.56,79.79,80.29,13806.0
2021-10-12 11:30:00,80.32,81.06,80.13,81.06,10685.0,80.32,81.06,80.13,81.06,10685.0
2021-10-12 12:00:00,81.17,81.24,80.81,80.81,12731.0,81.17,81.24,80.81,80.81,12731.0
2021-10-12 12:30:00,80.9,80.94,80.63,80.63,12907.0,80.9,80.94,80.63,80.63,12907.0
2021-10-12 13:00:00,80.69,81.08,80.64,80.91,10485.0,80.69,81.08,80.64,80.91,10485.0
2021-10-12 13:30:00,80.94,81.27,80.87,81.03,9303.0,80.94,81.27,80.87,81.03,9303.0
2021-10-12 14:00:00,81.09,81.53,81.04,81.53,8703.0,81.09,81.53,81.04,81.53,8703.0
2021-10-12 14:30:00,81.59,81.78,81.44,81.45,8261.0,81.59,81.78,81.44,81.45,8261.0
2021-10-12 15:00:00,81.38,81.44,81.0,81.17,12103.0,81.38,81.44,81.0,81.17,12103.0
2021-10-12 15:30:00,81.13,81.47,80.84,81.37,52296.0,81.13,81.47,80.84,81.37,52296.0
2021-10-13 09:30:00,81.82,82.08,81.3,81.71,16736.0,81.82,82.08,81.3,81.71,16736.0
2021-10-13 10:00:00,81.65,81.85,80.5,80.96,25428.0,81.65,81.85,80.5,80.96,25428.0
2021-10-13 10:30:00,80.84,81.98,80.84,81.9,13307.0,80.84,81.98,80.84,81.9,13307.0
2021-10-13 11:00:00,81.94,82.78,81.94,82.11,13093.0,81.94,82.78,81.94,82.11,13093.0
2021-10-13 11:30:00,82.12,82.31,81.63,81.89,14109.0,82.12,82.31,81.63,81.89,14109.0
2021-10-13 12:00:00,81.97,82.0,81.65,81.96,13485.0,81.97,82.0,81.65,81.96,13485.0
2021-10-13 12:30:00,81.99,82.06,81.72,81.84,10909.0,81.99,82.06,81.72,81.84,10909.0
2021-10-13 13:00:00,81.99,81.99,81.58,81.72,12597.0,81.99,81.99,81.58,81.72,12597.0
2021-10-13 13:30:00,81.75,81.94,81.73,81.79,12905.0,81.75,81.94,81.73,81.79,12905.0
2021-10-13 14:00:00,81.92,82.27,81.61,82.02,15468.0,81.92,82.27,81.61,82.02,15468.0
2021-10-13 14:30:00,81.96,81.97,81.39,81.65,12659.0,81.96,81.97,81.39,81.65,12659.0
2021-10-13 15:00:00,81.64,81.79,81.47,81.61,12618.0,81.64,81.79,81.47,81.61,12618.0
2021-10-13 15:30:00,81.66,81.92,81.57,81.88,52550.0,81.66,81.92,81.57,81.88,52550.0
2021-10-14 09:30:00,83.95,84.26,83.28,83.8,28905.0,83.95,84.26,83.28,83.8,28905.0
2021-10-14 10:00:00,83.66,84.31,83.52,83.92,17693.0,83.66,84.31,83.52,83.92,17693.0
2021-10-14 10:30:00,84.02,84.64,83.68,84.53,15914.0,84.02,84.64,83.68,84.53,15914.0
2021-10-14 11:00:00,84.49,84.49,84.07,84.44,17132.0,84.49,84.49,84.07,84.44,17132.0
2021-10-14 11:30:00,84.35,84.41,84.08,84.33,10425.0,84.35,84.41,84.08,84.33,10425.0
2021-10-14 12:00:00,84.4,84.8,84.39,84.59,25144.0,84.4,84.8,84.39,84.59,25144.0
2021-10-14 12:30:00,84.62,84.73,84.5,84.6,11193.0,84.62,84.73,84.5,84.6,11193.0
2021-10-14 13:00:00,84.59,84.62,84.0,84.34,14282.0,84.59,84.62,84.0,84.34,14282.0
2021-10-14 13:30:00,84.44,84.45,84.21,84.42,12405.0,84.44,84.45,84.21,84.42,12405.0
2021-10-14 14:00:00,84.39,85.1,84.28,85.1,20854.0,84.39,85.1,84.28,85.1,20854.0
2021-10-14 14:30:00,85.12,85.68,85.06,85.41,39080.0,85.12,85.68,85.06,85.41,39080.0
2021-10-14 15:00:00,85.43,85.5,85.16,85.48,19616.0,85.43,85.5,85.16,85.48,19616.0
2021-10-14 15:30:00,85.48,86.06,85.41,86.01,82822.0,85.48,86.06,85.41,86.01,82822.0
2021-10-15 09:30:00,87.78,89.16,86.77,87.54,72197.0,87.78,89.16,86.77,87.54,72197.0
2021-10-15 10:00:00,87.59,87.6,86.27,86.3,15959.0,87.59,87.6,86.27,86.3,15959.0
2021-10-15 10:30:00,86.37,87.25,86.27,86.5,22411.0,86.37,87.25,86.27,86.5,22411.0
2021-10-15 11:00:00,86.55,86.97,86.32,86.83,13130.0,86.55,86.97,86.32,86.83,13130.0
2021-10-15 11:30:00,86.82,86.93,86.69,86.75,8300.0,86.82,86.93,86.69,86.75,8300.0
2021-10-15 12:00:00,86.87,87.13,86.85,86.88,8591.0,86.87,87.13,86.85,86.88,8591.0
2021-10-15 12:30:00,86.92,87.12,86.58,87.03,7550.0,86.92,87.12,86.58,87.03,7550.0
2021-10-15 13:00:00,87.0,87.0,86.58,86.61,8299.0,87.0,87.0,86.58,86.61,8299.0
2021-10-15 13:30:00,86.55,86.55,86.22,86.26,8630.0,86.55,86.55,86.22,86.26,8630.0
2021-10-15 14:00:00,86.23,86.61,85.99,86.61,12272.0,86.23,86.61,85.99,86.61,12272.0
2021-10-15 14:30:00,86.6,86.6,86.15,86.17,11217.0,86.6,86.6,86.15,86.17,11217.0
2021-10-15 15:00:00,86.25,86.25,85.8,85.88,12942.0,86.25,86.25,85.8,85.88,12942.0
2021-10-15 15:30:00,85.79,85.83,84.76,84.88,97609.0,85.79,85.83,84.76,84.88,97609.0
2021-10-18 09:30:00,84.02,84.61,82.5,82.75,20290.0,84.02,84.61,82.5,82.75,20290.0
2021-10-18 10:00:00,82.53,83.87,82.42,83.87,13570.0,82.53,83.87,82.42,83.87,13570.0
2021-10-18 10:30:00,83.77,84.26,83.64,83.91,13081.0,83.77,84.26,83.64,83.91,13081.0
2021-10-18 11:00:00,84.01,84.81,83.99,84.42,13838.0,84.01,84.81,83.99,84.42,13838.0
2021-10-18 11:30:00,84.4,85.31,84.4,85.18,4818.0,84.4,85.31,84.4,85.18,4818.0
2021-10-18 12:00:00,85.32,85.32,84.93,84.95,5000.0,85.32,85.32,84.93,84.95,5000.0
2021-10-18 12:30:00,84.82,85.03,84.77,84.85,8714.0,84.82,85.03,84.77,84.85,8714.0
2021-10-18 13:00:00,84.95,85.2,84.91,85.2,6352.0,84.95,85.2,84.91,85.2,6352.0
2021-10-18 13:30:00,85.23,85.44,85.1,85.21,5750.0,85.23,85.44,85.1,85.21,5750.0
2021-10-18 14:00:00,85.16,85.16,84.94,85.11,5706.0,85.16,85.16,84.94,85.11,5706.0
2021-10-18 14:30:00,85.04,85.13,84.75,85.02,9576.0,85.04,85.13,84.75,85.02,9576.0
2021-10-18 15:00:00,84.99,85.13,84.84,85.05,8753.0,84.99,85.13,84.84,85.05,8753.0
2021-10-18 15:30:00,85.02,85.6,85.01,85.22,48400.0,85.02,85.6,85.01,85.22,48400.0
2021-10-19 09:30:00,87.04,87.21,84.76,84.76,21811.0,87.04,87.21,84.76,84.76,21811.0
2021-10-19 10:00:00,84.75,85.08,84.5,84.66,6190.0,84.75,85.08,84.5,84.66,6190.0
2021-10-19 10:30:00,84.64,85.31,84.61,85.3,8205.0,84.64,85.31,84.61,85.3,8205.0
2021-10-19 11:00:00,85.28,85.47,84.97,85.2,8541.0,85.28,85.47,84.97,85.2,8541.0
2021-10-19 11:30:00,85.07,85.24,84.9,84.98,17944.0,85.07,85.24,84.9,84.98,17944.0
2021-10-19 12:00:00,84.88,85.04,84.2,84.22,7527.0,84.88,85.04,84.2,84.22,7527.0
2021-10-19 12:30:00,84.3,84.7,84.25,84.64,11027.0,84.3,84.7,84.25,84.64,11027.0
2021-10-19 13:00:00,84.68,85.2,84.68,84.9,7477.0,84.68,85.2,84.68,84.9,7477.0
2021-10-19 13:30:00,84.79,84.97,84.78,84.79,9377.0,84.79,84.97,84.78,84.79,9377.0
2021-10-19 14:00:00,84.83,84.84,83.95,83.97,13130.0,84.83,84.84,83.95,83.97,13130.0
2021-10-19 14:30:00,83.95,83.95,83.36,83.5,18335.0,83.95,83.95,83.36,83.5,18335.0
2021-10-19 15:00:00,83.51,83.89,83.47,83.52,24232.0,83.51,83.89,83.47,83.52,24232.0
2021-10-19 15:30:00,83.52,83.68,83.29,83.49,106845.0,83.52,83.68,83.29,83.49,106845.0
2021-10-20 09:30:00,83.22,83.98,82.24,82.62,18200.0,83.22,83.98,82.24,82.62,18200.0
2021-10-20 10:00:00,82.46,83.94,82.0,83.94,16352.0,82.46,83.94,82.0,83.94,16352.0
2021-10-20 10:30:00,84.05,84.86,83.91,83.92,17910.0,84.05,84.86,83.91,83.92,17910.0
2021-10-20 11:00:00,83.82,84.32,83.63,84.32,10778.0,83.82,84.32,83.63,84.32,10778.0
2021-10-20 11:30:00,84.32,84.48,83.9,84.29,7600.0,84.32,84.48,83.9,84.29,7600.0
2021-10-20 12:00:00,84.34,84.49,84.16,84.26,7400.0,84.34,84.49,84.16,84.26,7400.0
2021-10-20 12:30:00,84.28,84.51,84.03,84.15,11540.0,84.28,84.51,84.03,84.15,11540.0
2021-10-20 13:00:00,84.08,84.08,83.05,83.46,9255.0,84.08,84.08,83.05,83.46,9255.0
2021-10-20 13:30:00,83.56,83.64,83.44,83.55,6900.0,83.56,83.64,83.44,83.55,6900.0
2021-10-20 14:00:00,83.58,83.99,83.51,83.88,7760.0,83.58,83.99,83.51,83.88,7760.0
2021-10-20 14:30:00,83.97,84.12,83.89,84.09,8243.0,83.97,84.12,83.89,84.09,8243.0
2021-10-20 15:00:00,84.06,84.17,83.86,84.09,10453.0,84.06,84.17,83.86,84.09,10453.0
2021-10-20 15:30:00,84.08,84.23,83.49,83.92,47128.0,84.08,84.23,83.49,83.92,47128.0
2021-10-21 09:30:00,83.58,85.21,83.58,85.21,9789.0,83.58,85.21,83.58,85.21,9789.0
2021-10-21 10:00:00,85.2,85.49,84.7,84.82,8324.0,85.2,85.49,84.7,84.82,8324.0
2021-10-21 10:30:00,84.85,85.48,84.25,84.25,14868.0,84.85,85.48,84.25,84.25,14868.0
2021-10-21 11:00:00,84.27,84.27,83.5,83.5,11404.0,84.27,84.27,83.5,83.5,11404.0
2021-10-21 11:30:00,83.39,83.83,83.26,83.74,7366.0,83.39,83.83,83.26,83.74,7366.0
2021-10-21 12:00:00,84.02,84.19,83.67,83.95,6700.0,84.02,84.19,83.67,83.95,6700.0
2021-10-21 12:30:00,83.85,83.96,83.69,83.78,7141.0,83.85,83.96,83.69,83.78,7141.0
2021-10-21 13:00:00,83.73,83.86,83.73,83.82,3648.0,83.73,83.86,83.73,83.82,3648.0
2021-10-21 13:30:00,83.88,83.92,83.5,83.53,4465.0,83.88,83.92,83.5,83.53,4465.0
2021-10-21 14:00:00,83.54,83.93,83.54,83.63,6561.0,83.54,83.93,83.54,83.63,6561.0
2021-10-21 14:30:00,83.7,83.76,83.53,83.67,12292.0,83.7,83.76,83.53,83.67,12292.0
2021-10-21 15:00:00,83.69,83.89,83.57,83.89,15291.0,83.69,83.89,83.57,83.89,15291.0
2021-10-21 15:30:00,83.86,84.2,83.74,84.06,37563.0,83.86,84.2,83.74,84.06,37563.0
2021-10-22 09:30:00,85.86,85.86,84.41,85.14,19402.0,85.86,85.86,84.41,85.14,19402.0
2021-10-22 10:00:00,85.19,85.54,84.99,85.5,7775.0,85.19,85.54,84.99,85.5,7775.0
2021-10-22 10:30:00,85.41,85.41,84.71,84.86,8821.0,85.41,85.41,84.71,84.86,8821.0
2021-10-22 11:00:00,84.93,85.35,84.34,84.42,7050.0,84.93,85.35,84.34,84.42,7050.0
2021-10-22 11:30:00,84.42,84.46,83.62,84.18,5077.0,84.42,84.46,83.62,84.18,5077.0
2021-10-22 12:00:00,84.18,84.89,84.12,84.89,4070.0,84.18,84.89,84.12,84.89,4070.0
2021-10-22 12:30:00,84.96,85.58,84.86,85.17,30807.0,84.96,85.58,84.86,85.17,30807.0
2021-10-22 13:00:00,85.17,85.17,84.83,84.88,5891.0,85.17,85.17,84.83,84.88,5891.0
2021-10-22 13:30:00,84.91,85.4,84.8,85.3,6198.0,84.91,85.4,84.8,85.3,6198.0
2021-10-22 14:00:00,85.42,85.56,85.25,85.45,7103.0,85.42,85.56,85.25,85.45,7103.0
2021-10-22 14:30:00,85.45,85.73,85.4,85.42,7055.0,85.45,85.73,85.4,85.42,7055.0
2021-10-22 15:00:00,85.38,85.41,85.08,85.3,5916.0,85.38,85.41,85.08,85.3,5916.0
2021-10-22 15:30:00,85.38,85.56,85.27,85.47,32479.0,85.38,85.56,85.27,85.47,32479.0
2021-10-25 09:30:00,85.54,86.49,84.85,85.44,10002.0,85.54,86.49,84.85,85.44,10002.0
2021-10-25 10:00:00,86.0,86.35,85.6,85.75,14266.0,86.0,86.35,85.6,85.75,14266.0
2021-10-25 10:30:00,85.83,86.32,85.73,86.02,10799.0,85.83,86.32,85.73,86.02,10799.0
2021-10-25 11:00:00,86.14,86.38,85.98,86.21,14695.0,86.14,86.38,85.98,86.21,14695.0
2021-10-25 11:30:00,86.08,86.77,85.79,86.66,18971.0,86.08,86.77,85.79,86.66,18971.0
2021-10-25 12:00:00,86.66,86.86,86.03,86.37,13948.0,86.66,86.86,86.03,86.37,13948.0
2021-10-25 12:30:00,86.29,86.33,86.0,86.3,5602.0,86.29,86.33,86.0,86.3,5602.0
2021-10-25 13:00:00,86.26,86.81,86.26,86.36,9091.0,86.26,86.81,86.26,86.36,9091.0
2021-10-25 13:30:00,86.45,86.52,86.21,86.37,13638.0,86.45,86.52,86.21,86.37,13638.0
2021-10-25 14:00:00,86.36,86.65,86.33,86.65,5283.0,86.36,86.65,86.33,86.65,5283.0
2021-10-25 14:30:00,86.58,86.7,86.2,86.41,13935.0,86.58,86.7,86.2,86.41,13935.0
2021-10-25 15:00:00,86.47,86.68,86.38,86.64,13429.0,86.47,86.68,86.38,86.64,13429.0
2021-10-25 15:30:00,86.62,87.77,86.5,87.75,110577.0,86.62,87.77,86.5,87.75,110577.0
2021-10-26 09:30:00,88.75,89.78,88.08,89.42,47003.0,88.75,89.78,88.08,89.42,47003.0
2021-10-26 10:00:00,89.39,89.59,88.76,88.97,23409.0,89.39,89.59,88.76,88.97,23409.0
2021-10-26 10:30:00,89.15,89.18,88.36,88.97,14009.0,89.15,89.18,88.36,88.97,14009.0
2021-10-26 11:00:00,88.92,89.02,88.46,89.02,6411.0,88.92,89.02,88.46,89.02,6411.0
2021-10-26 11:30:00,88.92,89.05,88.41,88.57,8998.0,88.92,89.05,88.41,88.57,8998.0
2021-10-26 12:00:00,88.36,88.5,88.13,88.43,8944.0,88.36,88.5,88.13,88.43,8944.0
2021-10-26 12:30:00,88.44,88.5,87.55,87.76,9272.0,88.44,88.5,87.55,87.76,9272.0
2021-10-26 13:00:00,88.0,88.14,87.57,87.91,6921.0,88.0,88.14,87.57,87.91,6921.0
2021-10-26 13:30:00,87.92,88.26,87.82,88.11,2906.0,87.92,88.26,87.82,88.11,2906.0
2021-10-26 14:00:00,88.14,88.93,88.09,88.56,15056.0,88.14,88.93,88.09,88.56,15056.0
2021-10-26 14:30:00,88.59,88.8,88.51,88.71,19412.0,88.59,88.8,88.51,88.71,19412.0
2021-10-26 15:00:00,88.68,88.68,88.15,88.15,15581.0,88.68,88.68,88.15,88.15,15581.0
2021-10-26 15:30:00,88.16,88.54,88.1,88.41,59959.0,88.16,88.54,88.1,88.41,59959.0
2021-10-27 09:30:00,88.76,89.02,87.4,89.02,18600.0,88.76,89.02,87.4,89.02,18600.0
2021-10-27 10:00:00,89.0,89.26,88.39,89.0,12100.0,89.0,89.26,88.39,89.0,12100.0
2021-10-27 10:30:00,88.86,89.27,88.64,89.03,34675.0,88.86,89.27,88.64,89.03,34675.0
2021-10-27 11:00:00,89.12,90.12,89.08,90.04,47781.0,89.12,90.12,89.08,90.04,47781.0
2021-10-27 11:30:00,90.0,90.2,88.93,89.24,14677.0,90.0,90.2,88.93,89.24,14677.0
2021-10-27 12:00:00,89.15,89.26,88.69,88.81,9987.0,89.15,89.26,88.69,88.81,9987.0
2021-10-27 12:30:00,88.95,89.31,88.95,89.05,7075.0,88.95,89.31,88.95,89.05,7075.0
2021-10-27 13:00:00,89.12,89.24,88.93,89.14,8347.0,89.12,89.24,88.93,89.14,8347.0
2021-10-27 13:30:00,89.18,89.38,89.0,89.18,11726.0,89.18,89.38,89.0,89.18,11726.0
2021-10-27 14:00:00,89.13,89.84,88.99,89.34,24089.0,89.13,89.84,88.99,89.34,24089.0
2021-10-27 14:30:00,89.32,89.36,88.98,89.08,38926.0,89.32,89.36,88.98,89.08,38926.0
2021-10-27 15:00:00,89.07,89.24,88.57,89.12,37981.0,89.07,89.24,88.57,89.12,37981.0
2021-10-27 15:30:00,89.16,89.24,88.77,89.09,113720.0,89.16,89.24,88.77,89.09,113720.0
2021-10-28 09:30:00,86.59,87.72,78.55,79.08,273427.0,86.59,87.72,78.55,79.08,273427.0
2021-10-28 10:00:00,79.09,79.09,75.12,76.12,278300.0,79.09,79.09,75.12,76.12,278300.0
2021-10-28 10:30:00,76.13,77.85,76.11,77.1,197973.0,76.13,77.85,76.11,77.1,197973.0
2021-10-28 11:00:00,77.05,78.38,77.03,77.95,82314.0,77.05,78.38,77.03,77.95,82314.0
2021-10-28 11:30:00,77.92,79.65,77.89,79.33,70937.0,77.92,79.65,77.89,79.33,70937.0
2021-10-28 12:00:00,79.39,80.48,79.18,80.3,46147.0,79.39,80.48,79.18,80.3,46147.0
2021-10-28 12:30:00,80.27,80.61,79.72,80.59,54356.0,80.27,80.61,79.72,80.59,54356.0
2021-10-28 13:00:00,80.56,80.86,80.26,80.39,54117.0,80.56,80.86,80.26,80.39,54117.0
2021-10-28 13:30:00,80.41,80.73,80.35,80.67,24986.0,80.41,80.73,80.35,80.67,24986.0
2021-10-28 14:00:00,80.73,82.23,80.73,82.17,63209.0,80.73,82.23,80.73,82.17,63209.0
2021-10-28 14:30:00,82.17,82.52,79.72,80.64,174331.0,82.17,82.52,79.72,80.64,174331.0
2021-10-28 15:00:00,80.57,81.49,80.5,80.66,129535.0,80.57,81.49,80.5,80.66,129535.0
2021-10-28 15:30:00,80.61,82.71,80.57,82.02,305558.0,80.61,82.71,80.57,82.02,305558.0
2021-10-29 09:30:00,81.18,82.77,81.18,81.49,29330.0,81.18,82.77,81.18,81.49,29330.0
2021-10-29 10:00:00,81.44,82.27,80.69,80.72,28632.0,81.44,82.27,80.69,80.72,28632.0
2021-10-29 10:30:00,80.71,81.61,80.36,81.15,38563.0,80.71,81.61,80.36,81.15,38563.0
2021-10-29 11:00:00,81.12,81.56,80.87,81.01,19135.0,81.12,81.56,80.87,81.01,19135.0
2021-10-29 11:30:00,80.93,81.28,80.67,80.67,16635.0,80.93,81.28,80.67,80.67,16635.0
2021-10-29 12:00:00,80.67,80.91,80.48,80.51,15606.0,80.67,80.91,80.48,80.51,15606.0
2021-10-29 12:30:00,80.59,80.59,79.73,79.73,23022.0,80.59,80.59,79.73,79.73,23022.0
2021-10-29 13:00:00,79.63,79.88,79.36,79.4,18121.0,79.63,79.88,79.36,79.4,18121.0
2021-10-29 13:30:00,79.39,80.0,79.32,79.83,26667.0,79.39,80.0,79.32,79.83,26667.0
2021-10-29 14:00:00,79.83,79.95,78.43,78.74,48760.0,79.83,79.95,78.43,78.74,48760.0
2021-10-29 14:30:00,78.74,79.33,78.47,79.2,22193.0,78.74,79.33,78.47,79.2,22193.0
2021-10-29 15:00:00,79.21,79.46,78.71,79.41,40196.0,79.21,79.46,78.71,79.41,40196.0
2021-10-29 15:30:00,79.43,80.31,79.41,80.0,129882.0,79.43,80.31,79.41,80.0,129882.0
2021-11-01 09:30:00,81.0,85.46,80.67,85.09,57657.0,81.0,85.46,80.67,85.09,57657.0
2021-11-01 10:00:00,85.03,87.49,84.8,87.2,81714.0,85.03,87.49,84.8,87.2,81714.0
2021-11-01 10:30:00,87.25,87.85,86.48,86.93,66434.0,87.25,87.85,86.48,86.93,66434.0
2021-11-01 11:00:00,86.87,87.2,86.67,86.75,48848.0,86.87,87.2,86.67,86.75,48848.0
2021-11-01 11:30:00,86.74,86.76,85.74,85.75,44379.0,86.74,86.76,85.74,85.75,44379.0
2021-11-01 12:00:00,85.73,86.83,85.68,86.46,50397.0,85.73,86.83,85.68,86.46,50397.0
2021-11-01 12:30:00,86.46,87.15,86.29,86.99,29381.0,86.46,87.15,86.29,86.99,29381.0
2021-11-01 13:00:00,86.95,87.0,86.44,86.92,23769.0,86.95,87.0,86.44,86.92,23769.0
2021-11-01 13:30:00,86.97,87.05,86.3,86.35,30580.0,86.97,87.05,86.3,86.35,30580.0
2021-11-01 14:00:00,86.42,86.77,85.98,86.41,25362.0,86.42,86.77,85.98,86.41,25362.0
2021-11-01 14:30:00,86.4,86.75,86.07,86.39,29461.0,86.4,86.75,86.07,86.39,29461.0
2021-11-01 15:00:00,86.38,86.65,85.87,85.87,45121.0,86.38,86.65,85.87,85.87,45121.0
2021-11-01 15:30:00,85.89,85.96,85.47,85.7,155968.0,85.89,85.96,85.47,85.7,155968.0
2021-11-02 09:30:00,84.99,85.0,83.13,83.8,68949.0,84.99,85.0,83.13,83.8,68949.0
2021-11-02 10:00:00,84.0,84.27,83.04,83.25,22868.0,84.0,84.27,83.04,83.25,22868.0
2021-11-02 10:30:00,83.02,83.39,82.03,82.26,17771.0,83.02,83.39,82.03,82.26,17771.0
2021-11-02 11:00:00,82.34,82.56,81.94,82.22,22056.0,82.34,82.56,81.94,82.22,22056.0
2021-11-02 11:30:00,82.26,82.26,81.33,81.36,8957.0,82.26,82.26,81.33,81.36,8957.0
2021-11-02 12:00:00,81.54,83.07,81.54,82.67,13935.0,81.54,83.07,81.54,82.67,13935.0
2021-11-02 12:30:00,82.72,82.72,82.35,82.45,8208.0,82.72,82.72,82.35,82.45,8208.0
2021-11-02 13:00:00,82.3,82.4,81.77,81.77,13033.0,82.3,82.4,81.77,81.77,13033.0
2021-11-02 13:30:00,81.67,82.53,81.67,82.51,10069.0,81.67,82.53,81.67,82.51,10069.0
2021-11-02 14:00:00,82.62,83.03,82.62,83.03,4554.0,82.62,83.03,82.62,83.03,4554.0
2021-11-02 14:30:00,82.98,83.36,82.85,83.34,6516.0,82.98,83.36,82.85,83.34,6516.0
2021-11-02 15:00:00,83.41,83.56,83.1,83.19,8272.0,83.41,83.56,83.1,83.19,8272.0
2021-11-02 15:30:00,83.22,83.55,82.28,82.57,105201.0,83.22,83.55,82.28,82.57,105201.0
2021-11-03 09:30:00,79.87,81.57,78.94,81.0,47496.0,79.87,81.57,78.94,81.0,47496.0
2021-11-03 10:00:00,80.7,81.39,80.39,81.11,29316.0,80.7,81.39,80.39,81.11,29316.0
2021-11-03 10:30:00,80.93,82.52,80.93,82.23,17967.0,80.93,82.52,80.93,82.23,17967.0
2021-11-03 11:00:00,82.23,82.85,82.23,82.5,10693.0,82.23,82.85,82.23,82.5,10693.0
2021-11-03 11:30:00,82.51,82.68,82.06,82.52,16830.0,82.51,82.68,82.06,82.52,16830.0
2021-11-03 12:00:00,82.52,82.71,82.17,82.39,12229.0,82.52,82.71,82.17,82.39,12229.0
2021-11-03 12:30:00,82.4,82.74,82.26,82.38,7512.0,82.4,82.74,82.26,82.38,7512.0
2021-11-03 13:00:00,82.5,82.99,82.5,82.69,8993.0,82.5,82.99,82.5,82.69,8993.0
2021-11-03 13:30:00,82.81,82.88,82.33,82.51,10153.0,82.81,82.88,82.33,82.51,10153.0
2021-11-03 14:00:00,82.55,83.6,82.55,83.28,18952.0,82.55,83.6,82.55,83.28,18952.0
2021-11-03 14:30:00,83.26,84.16,83.1,83.77,25775.0,83.26,84.16,83.1,83.77,25775.0
2021-11-03 15:00:00,83.87,84.02,83.35,83.48,20811.0,83.87,84.02,83.35,83.48,20811.0
2021-11-03 15:30:00,83.47,83.58,82.82,82.86,79261.0,83.47,83.58,82.82,82.86,79261.0
2021-11-04 09:30:00,83.17,83.31,81.8,81.8,45641.0,83.17,83.31,81.8,81.8,45641.0
2021-11-04 10:00:00,81.98,82.97,81.32,81.66,42264.0,81.98,82.97,81.32,81.66,42264.0
2021-11-04 10:30:00,81.67,82.17,80.6,80.82,30391.0,81.67,82.17,80.6,80.82,30391.0
2021-11-04 11:00:00,80.7,80.7,79.21,79.45,37835.0,80.7,80.7,79.21,79.45,37835.0
2021-11-04 11:30:00,79.44,80.02,79.2,80.02,21810.0,79.44,80.02,79.2,80.02,21810.0
2021-11-04 12:00:00,80.0,80.15,79.41,79.45,18764.0,80.0,80.15,79.41,79.45,18764.0
2021-11-04 12:30:00,79.5,80.31,79.46,79.78,26850.0,79.5,80.31,79.46,79.78,26850.0
2021-11-04 13:00:00,79.69,80.19,79.48,79.51,13448.0,79.69,80.19,79.48,79.51,13448.0
2021-11-04 13:30:00,79.51,80.87,79.48,80.64,32888.0,79.51,80.87,79.48,80.64,32888.0
2021-11-04 14:00:00,80.67,81.41,80.6,81.26,31064.0,80.67,81.41,80.6,81.26,31064.0
2021-11-04 14:30:00,81.26,81.61,80.78,81.09,58244.0,81.26,81.61,80.78,81.09,58244.0
2021-11-04 15:00:00,81.17,81.72,81.01,81.52,49354.0,81.17,81.72,81.01,81.52,49354.0
2021-11-04 15:30:00,81.56,81.67,79.57,79.78,132199.0,81.56,81.67,79.57,79.78,132199.0
2021-11-05 09:30:00,82.18,83.08,81.78,82.45,28803.0,82.18,83.08,81.78,82.45,28803.0
2021-11-05 10:00:00,82.57,83.43,82.34,82.52,34219.0,82.57,83.43,82.34,82.52,34219.0
2021-11-05 10:30:00,82.54,83.82,82.23,83.08,27267.0,82.54,83.82,82.23,83.08,27267.0
2021-11-05 11:00:00,83.11,83.72,82.85,83.28,30571.0,83.11,83.72,82.85,83.28,30571.0
2021-11-05 11:30:00,83.2,83.31,82.84,83.01,17430.0,83.2,83.31,82.84,83.01,17430.0
2021-11-05 12:00:00,83.06,83.14,82.78,83.14,12995.0,83.06,83.14,82.78,83.14,12995.0
2021-11-05 12:30:00,82.93,83.14,82.51,82.96,15102.0,82.93,83.14,82.51,82.96,15102.0
2021-11-05 13:00:00,83.07,83.07,82.18,82.18,12915.0,83.07,83.07,82.18,82.18,12915.0
2021-11-05 13:30:00,82.18,82.68,82.05,82.53,22747.0,82.18,82.68,82.05,82.53,22747.0
2021-11-05 14:00:00,82.53,82.85,82.42,82.64,23528.0,82.53,82.85,82.42,82.64,23528.0
2021-11-05 14:30:00,82.58,82.67,82.24,82.25,15271.0,82.58,82.67,82.24,82.25,15271.0
2021-11-05 15:00:00,82.25,82.3,81.82,82.03,25796.0,82.25,82.3,81.82,82.03,25796.0
2021-11-05 15:30:00,81.99,82.09,81.61,81.66,81114.0,81.99,82.09,81.61,81.66,81114.0
2021-11-08 09:30:00,81.79,82.55,80.54,81.95,39285.0,81.79,82.55,80.54,81.95,39285.0
2021-11-08 10:00:00,81.91,82.29,81.61,81.75,17650.0,81.91,82.29,81.61,81.75,17650.0
2021-11-08 10:30:00,81.51,81.81,81.35,81.45,8720.0,81.51,81.81,81.35,81.45,8720.0
2021-11-08 11:00:00,81.55,81.76,80.94,81.03,14706.0,81.55,81.76,80.94,81.03,14706.0
2021-11-08 11:30:00,81.07,81.12,80.4,80.44,9462.0,81.07,81.12,80.4,80.44,9462.0
2021-11-08 12:00:00,80.55,80.55,80.06,80.17,8154.0,80.55,80.55,80.06,80.17,8154.0
2021-11-08 12:30:00,80.17,80.29,79.56,79.84,13475.0,80.17,80.29,79.56,79.84,13475.0
2021-11-08 13:00:00,79.92,80.79,79.87,80.5,20322.0,79.92,80.79,79.87,80.5,20322.0
2021-11-08 13:30:00,80.5,80.5,79.75,79.81,9685.0,80.5,80.5,79.75,79.81,9685.0
2021-11-08 14:00:00,79.95,80.05,79.17,79.27,21759.0,79.95,80.05,79.17,79.27,21759.0
2021-11-08 14:30:00,79.4,79.5,79.01,79.26,40343.0,79.4,79.5,79.01,79.26,40343.0
2021-11-08 15:00:00,79.25,79.33,78.81,78.88,16913.0,79.25,79.33,78.81,78.88,16913.0
2021-11-08 15:30:00,78.94,79.11,78.55,78.75,64585.0,78.94,79.11,78.55,78.75,64585.0
2021-11-09 09:30:00,79.68,80.79,78.6,78.83,35266.0,79.68,80.79,78.6,78.83,35266.0
2021-11-09 10:00:00,79.02,79.77,78.61,79.64,17086.0,79.02,79.77,78.61,79.64,17086.0
2021-11-09 10:30:00,79.81,80.27,79.29,79.64,25313.0,79.81,80.27,79.29,79.64,25313.0
2021-11-09 11:00:00,79.65,79.86,79.34,79.78,21375.0,79.65,79.86,79.34,79.78,21375.0
2021-11-09 11:30:00,79.81,79.89,78.94,79.03,13014.0,79.81,79.89,78.94,79.03,13014.0
2021-11-09 12:00:00,78.98,79.47,78.78,79.27,14732.0,78.98,79.47,78.78,79.27,14732.0
2021-11-09 12:30:00,79.33,79.61,78.88,78.9,13275.0,79.33,79.61,78.88,78.9,13275.0
2021-11-09 13:00:00,78.94,79.76,78.92,79.42,12376.0,78.94,79.76,78.92,79.42,12376.0
2021-11-09 13:30:00,79.48,80.09,79.48,79.58,21392.0,79.48,80.09,79.48,79.58,21392.0
2021-11-09 14:00:00,79.58,80.38,79.58,80.05,28552.0,79.58,80.38,79.58,80.05,28552.0
2021-11-09 14:30:00,80.02,80.16,79.72,79.85,16861.0,80.02,80.16,79.72,79.85,16861.0
2021-11-09 15:00:00,79.86,80.14,79.61,79.76,18700.0,79.86,80.14,79.61,79.76,18700.0
2021-11-09 15:30:00,79.81,80.19,79.54,79.93,81806.0,79.81,80.19,79.54,79.93,81806.0
2021-11-10 09:30:00,75.93,79.57,75.93,78.72,67255.0,75.93,79.57,75.93,78.72,67255.0
2021-11-10 10:00:00,78.72,79.52,77.66,78.7,33043.0,78.72,79.52,77.66,78.7,33043.0
2021-11-10 10:30:00,78.72,79.15,77.6,78.0,34065.0,78.72,79.15,77.6,78.0,34065.0
2021-11-10 11:00:00,78.1,78.85,77.85,77.86,26374.0,78.1,78.85,77.85,77.86,26374.0
2021-11-10 11:30:00,77.94,78.61,77.74,78.33,35381.0,77.94,78.61,77.74,78.33,35381.0
2021-11-10 12:00:00,78.47,78.49,77.49,77.83,26789.0,78.47,78.49,77.49,77.83,26789.0
2021-11-10 12:30:00,77.75,77.99,77.39,77.91,18169.0,77.75,77.99,77.39,77.91,18169.0
2021-11-10 13:00:00,77.97,78.22,77.23,77.34,25918.0,77.97,78.22,77.23,77.34,25918.0
2021-11-10 13:30:00,77.39,77.49,76.98,77.29,20780.0,77.39,77.49,76.98,77.29,20780.0
2021-11-10 14:00:00,77.29,77.29,76.67,76.67,31070.0,77.29,77.29,76.67,76.67,31070.0
2021-11-10 14:30:00,76.74,77.31,76.47,76.85,39676.0,76.74,77.31,76.47,76.85,39676.0
2021-11-10 15:00:00,76.91,77.68,76.89,77.42,27586.0,76.91,77.68,76.89,77.42,27586.0
2021-11-10 15:30:00,77.42,77.45,76.69,77.04,97652.0,77.42,77.45,76.69,77.04,97652.0
2021-11-11 09:30:00,78.95,78.95,75.03,75.28,53199.0,78.95,78.95,75.03,75.28,53199.0
2021-11-11 10:00:00,75.25,76.48,74.77,75.38,34131.0,75.25,76.48,74.77,75.38,34131.0
2021-11-11 10:30:00,75.49,75.65,74.83,74.83,38953.0,75.49,75.65,74.83,74.83,38953.0
2021-11-11 11:00:00,74.8,75.0,73.38,73.39,59346.0,74.8,75.0,73.38,73.39,59346.0
2021-11-11 11:30:00,73.41,73.59,72.35,72.46,128448.0,73.41,73.59,72.35,72.46,128448.0
2021-11-11 12:00:00,72.46,73.2,72.14,73.02,28395.0,72.46,73.2,72.14,73.02,28395.0
2021-11-11 12:30:00,73.03,73.16,71.78,71.93,25042.0,73.03,73.16,71.78,71.93,25042.0
2021-11-11 13:00:00,71.9,72.96,71.72,72.31,29292.0,71.9,72.96,71.72,72.31,29292.0
2021-11-11 13:30:00,72.33,73.31,72.17,73.19,31862.0,72.33,73.31,72.17,73.19,31862.0
2021-11-11 14:00:00,73.15,73.16,72.61,72.95,33034.0,73.15,73.16,72.61,72.95,33034.0
2021-11-11 14:30:00,72.99,73.84,72.95,73.43,30513.0,72.99,73.84,72.95,73.43,30513.0
2021-11-11 15:00:00,73.49,73.92,73.49,73.83,30158.0,73.49,73.92,73.49,73.83,30158.0
2021-11-11 15:30:00,73.81,74.22,73.47,73.83,151818.0,73.81,74.22,73.47,73.83,151818.0
2021-11-12 09:30:00,73.86,73.96,71.62,71.82,52458.0,73.86,73.96,71.62,71.82,52458.0
2021-11-12 10:00:00,71.61,72.58,71.16,72.2,43741.0,71.61,72.58,71.16,72.2,43741.0
2021-11-12 10:30:00,72.1,72.5,71.97,72.22,28438.0,72.1,72.5,71.97,72.22,28438.0
2021-11-12 11:00:00,72.19,72.29,71.79,71.88,33412.0,72.19,72.29,71.79,71.88,33412.0
2021-11-12 11:30:00,71.9,72.52,71.7,71.78,25848.0,71.9,72.52,71.7,71.78,25848.0
2021-11-12 12:00:00,71.89,71.91,71.18,71.34,30514.0,71.89,71.91,71.18,71.34,30514.0
2021-11-12 12:30:00,71.21,71.31,70.63,70.73,25838.0,71.21,71.31,70.63,70.73,25838.0
2021-11-12 13:00:00,70.8,72.15,70.71,71.78,23028.0,70.8,72.15,70.71,71.78,23028.0
2021-11-12 13:30:00,71.8,71.87,71.51,71.73,19654.0,71.8,71.87,71.51,71.73,19654.0
2021-11-12 14:00:00,71.77,72.4,71.77,72.27,11005.0,71.77,72.4,71.77,72.27,11005.0
2021-11-12 14:30:00,72.19,72.82,72.1,72.64,16247.0,72.19,72.82,72.1,72.64,16247.0
2021-11-12 15:00:00,72.69,72.7,72.25,72.45,21744.0,72.69,72.7,72.25,72.45,21744.0
2021-11-12 15:30:00,72.45,72.74,71.8,71.91,86777.0,72.45,72.74,71.8,71.91,86777.0
2021-11-15 09:30:00,72.12,72.3,71.17,71.53,67443.0,72.12,72.3,71.17,71.53,67443.0
2021-11-15 10:00:00,71.61,71.62,71.07,71.4,31785.0,71.61,71.62,71.07,71.4,31785.0
2021-11-15 10:30:00,71.4,71.51,70.66,70.93,16594.0,71.4,71.51,70.66,70.93,16594.0
2021-11-15 11:00:00,70.93,71.22,70.79,70.88,14265.0,70.93,71.22,70.79,70.88,14265.0
2021-11-15 11:30:00,70.71,70.89,69.77,70.3,41132.0,70.71,70.89,69.77,70.3,41132.0
2021-11-15 12:00:00,70.3,70.68,70.04,70.04,12179.0,70.3,70.68,70.04,70.04,12179.0
2021-11-15 12:30:00,70.11,70.55,70.05,70.39,12942.0,70.11,70.55,70.05,70.39,12942.0
2021-11-15 13:00:00,70.39,70.67,70.21,70.57,17201.0,70.39,70.67,70.21,70.57,17201.0
2021-11-15 13:30:00,70.6,71.2,70.54,70.96,27359.0,70.6,71.2,70.54,70.96,27359.0
2021-11-15 14:00:00,70.9,71.34,70.66,71.29,23138.0,70.9,71.34,70.66,71.29,23138.0
2021-11-15 14:30:00,71.32,71.57,71.2,71.24,22240.0,71.32,71.57,71.2,71.24,22240.0
2021-11-15 15:00:00,71.21,71.21,70.39,70.45,15161.0,71.21,71.21,70.39,70.45,15161.0
2021-11-15 15:30:00,70.42,70.71,70.3,70.67,90569.0,70.42,70.71,70.3,70.67,90569.0
2021-11-16 09:30:00,70.28,70.68,69.01,69.65,34165.0,70.28,70.68,69.01,69.65,34165.0
2021-11-16 10:00:00,69.56,69.79,67.86,67.94,83338.0,69.56,69.79,67.86,67.94,83338.0
2021-11-16 10:30:00,67.94,68.58,67.87,68.2,53120.0,67.94,68.58,67.87,68.2,53120.0
2021-11-16 11:00:00,68.23,69.4,68.22,69.08,33365.0,68.23,69.4,68.22,69.08,33365.0
2021-11-16 11:30:00,69.05,69.82,68.86,69.31,28757.0,69.05,69.82,68.86,69.31,28757.0
2021-11-16 12:00:00,69.36,69.69,69.18,69.58,26352.0,69.36,69.69,69.18,69.58,26352.0
2021-11-16 12:30:00,69.49,69.77,69.14,69.32,37712.0,69.49,69.77,69.14,69.32,37712.0
2021-11-16 13:00:00,69.29,69.52,69.19,69.52,25156.0,69.29,69.52,69.19,69.52,25156.0
2021-11-16 13:30:00,69.51,69.7,69.21,69.7,19428.0,69.51,69.7,69.21,69.7,19428.0
2021-11-16 14:00:00,69.76,69.77,69.24,69.39,18239.0,69.76,69.77,69.24,69.39,18239.0
2021-11-16 14:30:00,69.39,69.56,68.89,68.89,38655.0,69.39,69.56,68.89,68.89,38655.0
2021-11-16 15:00:00,68.89,69.02,68.21,68.73,49521.0,68.89,69.02,68.21,68.73,49521.0
2021-11-16 15:30:00,68.73,69.49,68.67,69.01,124382.0,68.73,69.49,68.67,69.01,124382.0
2021-11-17 09:30:00,68.89,69.18,68.03,68.86,21666.0,68.89,69.18,68.03,68.86,21666.0
2021-11-17 10:00:00,68.95,69.13,67.87,68.32,38765.0,68.95,69.13,67.87,68.32,38765.0
2021-11-17 10:30:00,68.3,68.38,67.24,67.3,24241.0,68.3,68.38,67.24,67.3,24241.0
2021-11-17 11:00:00,67.4,68.33,67.38,68.12,31914.0,67.4,68.33,67.38,68.12,31914.0
2021-11-17 11:30:00,68.05,68.28,67.65,68.13,23103.0,68.05,68.28,67.65,68.13,23103.0
2021-11-17 12:00:00,68.1,68.1,67.46,67.71,21044.0,68.1,68.1,67.46,67.71,21044.0
2021-11-17 12:30:00,67.7,68.01,67.38,67.93,31810.0,67.7,68.01,67.38,67.93,31810.0
2021-11-17 13:00:00,67.89,68.01,67.64,67.88,28836.0,67.89,68.01,67.64,67.88,28836.0
2021-11-17 13:30:00,67.86,67.97,67.27,67.56,23878.0,67.86,67.97,67.27,67.56,23878.0
2021-11-17 14:00:00,67.45,67.63,67.33,67.57,20116.0,67.45,67.63,67.33,67.57,20116.0
2021-11-17 14:30:00,67.58,68.26,67.41,68.22,38905.0,67.58,68.26,67.41,68.22,38905.0
2021-11-17 15:00:00,68.26,69.13,68.2,68.78,41487.0,68.26,69.13,68.2,68.78,41487.0
2021-11-17 15:30:00,68.76,69.02,68.41,69.01,140914.0,68.76,69.02,68.41,69.01,140914.0
2021-11-18 09:30:00,69.15,69.29,68.64,68.68,31264.0,69.15,69.29,68.64,68.68,31264.0
2021-11-18 10:00:00,68.15,68.44,67.44,68.0,30433.0,68.15,68.44,67.44,68.0,30433.0
2021-11-18 10:30:00,68.02,68.91,68.0,68.71,21526.0,68.02,68.91,68.0,68.71,21526.0
2021-11-18 11:00:00,68.58,68.76,68.32,68.63,14201.0,68.58,68.76,68.32,68.63,14201.0
2021-11-18 11:30:00,68.67,69.19,68.66,69.14,16820.0,68.67,69.19,68.66,69.14,16820.0
2021-11-18 12:00:00,69.14,69.59,69.04,69.33,16281.0,69.14,69.59,69.04,69.33,16281.0
2021-11-18 12:30:00,69.37,69.51,68.4,68.45,15978.0,69.37,69.51,68.4,68.45,15978.0
2021-11-18 13:00:00,68.51,68.56,67.94,68.07,17909.0,68.51,68.56,67.94,68.07,17909.0
2021-11-18 13:30:00,68.03,68.37,67.96,68.22,18197.0,68.03,68.37,67.96,68.22,18197.0
2021-11-18 14:00:00,68.21,68.43,67.94,68.04,35567.0,68.21,68.43,67.94,68.04,35567.0
2021-11-18 14:30:00,67.99,68.65,67.97,68.61,13299.0,67.99,68.65,67.97,68.61,13299.0
2021-11-18 15:00:00,68.62,68.82,68.46,68.7,26059.0,68.62,68.82,68.46,68.7,26059.0
2021-11-18 15:30:00,68.72,68.78,68.17,68.47,84963.0,68.72,68.78,68.17,68.47,84963.0
2021-11-19 09:30:00,66.46,69.55,66.27,69.09,87925.0,66.46,69.55,66.27,69.09,87925.0
2021-11-19 10:00:00,69.06,69.44,68.35,69.29,28089.0,69.06,69.44,68.35,69.29,28089.0
2021-11-19 10:30:00,69.28,70.04,68.9,68.9,36192.0,69.28,70.04,68.9,68.9,36192.0
2021-11-19 11:00:00,68.97,69.04,67.94,67.94,15194.0,68.97,69.04,67.94,67.94,15194.0
2021-11-19 11:30:00,67.89,68.11,67.87,67.87,10352.0,67.89,68.11,67.87,67.87,10352.0
2021-11-19 12:00:00,67.94,68.45,67.39,68.34,16517.0,67.94,68.45,67.39,68.34,16517.0
2021-11-19 12:30:00,68.2,68.51,68.07,68.07,7569.0,68.2,68.51,68.07,68.07,7569.0
2021-11-19 13:00:00,68.04,68.15,67.11,67.19,10906.0,68.04,68.15,67.11,67.19,10906.0
2021-11-19 13:30:00,67.24,67.7,67.24,67.66,17520.0,67.24,67.7,67.24,67.66,17520.0
2021-11-19 14:00:00,67.65,67.99,67.46,67.63,16772.0,67.65,67.99,67.46,67.63,16772.0
2021-11-19 14:30:00,67.72,67.85,67.39,67.48,14000.0,67.72,67.85,67.39,67.48,14000.0
2021-11-19 15:00:00,67.54,67.68,67.32,67.36,9539.0,67.54,67.68,67.32,67.36,9539.0
2021-11-19 15:30:00,67.37,67.61,66.99,67.56,59661.0,67.37,67.61,66.99,67.56,59661.0
2021-11-22 09:30:00,68.15,68.5,67.0,67.59,32985.0,68.15,68.5,67.0,67.59,32985.0
2021-11-22 10:00:00,67.82,68.9,67.82,68.23,20448.0,67.82,68.9,67.82,68.23,20448.0
2021-11-22 10:30:00,68.25,68.33,66.84,66.84,13332.0,68.25,68.33,66.84,66.84,13332.0
2021-11-22 11:00:00,67.06,68.14,66.89,67.68,7726.0,67.06,68.14,66.89,67.68,7726.0
2021-11-22 11:30:00,67.58,67.66,66.14,66.65,11448.0,67.58,67.66,66.14,66.65,11448.0
2021-11-22 12:00:00,66.79,67.15,66.57,67.15,19137.0,66.79,67.15,66.57,67.15,19137.0
2021-11-22 12:30:00,67.37,67.43,67.06,67.35,14388.0,67.37,67.43,67.06,67.35,14388.0
2021-11-22 13:00:00,67.29,67.7,66.93,67.34,13746.0,67.29,67.7,66.93,67.34,13746.0
2021-11-22 13:30:00,67.44,67.44,67.2,67.32,6137.0,67.44,67.44,67.2,67.32,6137.0
2021-11-22 14:00:00,67.34,68.16,67.28,67.87,19856.0,67.34,68.16,67.28,67.87,19856.0
2021-11-22 14:30:00,67.95,68.02,67.75,67.83,9438.0,67.95,68.02,67.75,67.83,9438.0
2021-11-22 15:00:00,67.83,68.22,67.77,67.84,13910.0,67.83,68.22,67.77,67.84,13910.0
2021-11-22 15:30:00,67.84,67.92,67.32,67.37,71854.0,67.84,67.92,67.32,67.37,71854.0
2021-11-23 09:30:00,67.74,67.74,66.44,67.11,44630.0,67.74,67.74,66.44,67.11,44630.0
2021-11-23 10:00:00,67.01,67.04,66.35,66.6,18466.0,67.01,67.04,66.35,66.6,18466.0
2021-11-23 10:30:00,66.5,66.83,65.33,65.38,29624.0,66.5,66.83,65.33,65.38,29624.0
2021-11-23 11:00:00,65.47,65.84,65.13,65.63,20044.0,65.47,65.84,65.13,65.63,20044.0
2021-11-23 11:30:00,65.51,66.01,65.14,65.14,13902.0,65.51,66.01,65.14,65.14,13902.0
2021-11-23 12:00:00,65.08,65.81,65.0,65.73,8553.0,65.08,65.81,65.0,65.73,8553.0
2021-11-23 12:30:00,65.78,66.39,65.72,65.89,19378.0,65.78,66.39,65.72,65.89,19378.0
2021-11-23 13:00:00,65.89,66.06,65.73,65.87,20588.0,65.89,66.06,65.73,65.87,20588.0
2021-11-23 13:30:00,65.84,66.31,65.84,66.11,18768.0,65.84,66.31,65.84,66.11,18768.0
2021-11-23 14:00:00,66.01,66.3,65.77,65.99,23412.0,66.01,66.3,65.77,65.99,23412.0
2021-11-23 14:30:00,66.02,66.42,65.87,66.25,18907.0,66.02,66.42,65.87,66.25,18907.0
2021-11-23 15:00:00,66.2,66.38,66.0,66.01,30377.0,66.2,66.38,66.0,66.01,30377.0
2021-11-23 15:30:00,65.98,66.27,65.79,65.98,93192.0,65.98,66.27,65.79,65.98,93192.0
2021-11-24 09:30:00,65.4,65.59,64.0,65.55,37874.0,65.4,65.59,64.0,65.55,37874.0
2021-11-24 10:00:00,65.35,66.32,65.34,66.32,12483.0,65.35,66.32,65.34,66.32,12483.0
2021-11-24 10:30:00,66.3,66.37,65.75,65.75,24159.0,66.3,66.37,65.75,65.75,24159.0
2021-11-24 11:00:00,65.87,66.84,65.78,66.73,33330.0,65.87,66.84,65.78,66.73,33330.0
2021-11-24 11:30:00,66.75,66.82,66.18,66.3,13035.0,66.75,66.82,66.18,66.3,13035.0
2021-11-24 12:00:00,66.32,66.36,65.94,66.11,8025.0,66.32,66.36,65.94,66.11,8025.0
2021-11-24 12:30:00,66.12,66.4,66.0,66.05,12824.0,66.12,66.4,66.0,66.05,12824.0
2021-11-24 13:00:00,66.13,66.39,65.99,66.18,6211.0,66.13,66.39,65.99,66.18,6211.0
2021-11-24 13:30:00,66.23,66.28,65.96,65.98,8915.0,66.23,66.28,65.96,65.98,8915.0
2021-11-24 14:00:00,65.97,66.07,65.64,65.8,13229.0,65.97,66.07,65.64,65.8,13229.0
2021-11-24 14:30:00,65.88,66.2,65.88,66.16,10979.0,65.88,66.2,65.88,66.16,10979.0
2021-11-24 15:00:00,66.13,66.17,65.85,65.94,18158.0,66.13,66.17,65.85,65.94,18158.0
2021-11-24 15:30:00,65.98,65.99,65.58,65.82,66245.0,65.98,65.99,65.58,65.82,66245.0
2021-11-26 09:30:00,61.41,63.77,61.4,63.3,76018.0,61.41,63.77,61.4,63.3,76018.0
2021-11-26 10:00:00,63.29,63.29,62.12,62.69,61496.0,63.29,63.29,62.12,62.69,61496.0
2021-11-26 10:30:00,63.0,63.51,62.56,62.67,39399.0,63.0,63.51,62.56,62.67,39399.0
2021-11-26 11:00:00,62.75,63.13,62.23,62.82,52610.0,62.75,63.13,62.23,62.82,52610.0
2021-11-26 11:30:00,62.79,64.31,62.51,64.31,39436.0,62.79,64.31,62.51,64.31,39436.0
2021-11-26 12:00:00,64.22,65.36,64.03,65.32,30728.0,64.22,65.36,64.03,65.32,30728.0
2021-11-26 12:30:00,65.31,65.75,65.03,65.23,69882.0,65.31,65.75,65.03,65.23,69882.0
2021-11-29 09:30:00,66.52,66.52,64.0,64.09,52103.0,66.52,66.52,64.0,64.09,52103.0
2021-11-29 10:00:00,64.02,64.39,63.77,64.02,38235.0,64.02,64.39,63.77,64.02,38235.0
2021-11-29 10:30:00,64.03,64.72,62.73,64.72,56112.0,64.03,64.72,62.73,64.72,56112.0
2021-11-29 11:00:00,64.59,65.45,63.94,63.94,50981.0,64.59,65.45,63.94,63.94,50981.0
2021-11-29 11:30:00,63.98,64.44,63.55,64.38,20159.0,63.98,64.44,63.55,64.38,20159.0
2021-11-29 12:00:00,64.43,65.0,64.39,65.0,24411.0,64.43,65.0,64.39,65.0,24411.0
2021-11-29 12:30:00,65.0,65.07,64.54,64.86,22384.0,65.0,65.07,64.54,64.86,22384.0
2021-11-29 13:00:00,64.99,65.15,64.47,64.81,25871.0,64.99,65.15,64.47,64.81,25871.0
2021-11-29 13:30:00,64.8,64.94,64.4,64.6,26667.0,64.8,64.94,64.4,64.6,26667.0
2021-11-29 14:00:00,64.64,64.84,64.16,64.16,15691.0,64.64,64.84,64.16,64.16,15691.0
2021-11-29 14:30:00,64.1,64.59,63.93,64.17,32495.0,64.1,64.59,63.93,64.17,32495.0
2021-11-29 15:00:00,64.24,64.39,63.93,64.08,44888.0,64.24,64.39,63.93,64.08,44888.0
2021-11-29 15:30:00,64.08,64.17,63.66,63.91,116808.0,64.08,64.17,63.66,63.91,116808.0
2021-11-30 09:30:00,63.24,64.77,62.65,64.35,38084.0,63.24,64.77,62.65,64.35,38084.0
2021-11-30 10:00:00,64.33,65.0,63.91,64.21,31259.0,64.33,65.0,63.91,64.21,31259.0
2021-11-30 10:30:00,64.11,65.27,63.57,63.57,30129.0,64.11,65.27,63.57,63.57,30129.0
2021-11-30 11:00:00,63.56,64.48,63.39,63.82,64085.0,63.56,64.48,63.39,63.82,64085.0
2021-11-30 11:30:00,63.77,63.78,62.67,62.96,22179.0,63.77,63.78,62.67,62.96,22179.0
2021-11-30 12:00:00,62.96,63.73,62.24,63.66,29564.0,62.96,63.73,62.24,63.66,29564.0
2021-11-30 12:30:00,63.64,63.79,63.03,63.08,16399.0,63.64,63.79,63.03,63.08,16399.0
2021-11-30 13:00:00,63.13,63.23,62.66,63.12,20526.0,63.13,63.23,62.66,63.12,20526.0
2021-11-30 13:30:00,63.12,63.91,63.08,63.91,16240.0,63.12,63.91,63.08,63.91,16240.0
2021-11-30 14:00:00,63.9,64.56,63.72,64.25,24518.0,63.9,64.56,63.72,64.25,24518.0
2021-11-30 14:30:00,64.3,64.6,63.79,63.87,25010.0,64.3,64.6,63.79,63.87,25010.0
2021-11-30 15:00:00,63.95,64.32,63.84,63.98,34772.0,63.95,64.32,63.84,63.98,34772.0
2021-11-30 15:30:00,64.02,64.61,63.79,63.81,194904.0,64.02,64.61,63.79,63.81,194904.0
2021-12-01 09:30:00,65.81,66.86,64.43,64.97,44035.0,65.81,66.86,64.43,64.97,44035.0
2021-12-01 10:00:00,64.99,65.36,64.12,64.12,45459.0,64.99,65.36,64.12,64.12,45459.0
2021-12-01 10:30:00,64.09,64.33,63.13,63.52,22276.0,64.09,64.33,63.13,63.52,22276.0
2021-12-01 11:00:00,63.51,63.75,63.13,63.29,33328.0,63.51,63.75,63.13,63.29,33328.0
2021-12-01 11:30:00,63.27,63.31,61.48,61.63,22566.0,63.27,63.31,61.48,61.63,22566.0
2021-12-01 12:00:00,61.71,62.62,61.52,61.95,30843.0,61.71,62.62,61.52,61.95,30843.0
2021-12-01 12:30:00,62.03,62.23,60.69,60.76,26580.0,62.03,62.23,60.69,60.76,26580.0
2021-12-01 13:00:00,60.82,61.53,60.54,61.45,55249.0,60.82,61.53,60.54,61.45,55249.0
2021-12-01 13:30:00,61.47,61.65,60.91,61.65,35271.0,61.47,61.65,60.91,61.65,35271.0
2021-12-01 14:00:00,61.6,62.15,60.58,60.99,50842.0,61.6,62.15,60.58,60.99,50842.0
2021-12-01 14:30:00,60.99,61.44,60.64,60.69,33498.0,60.99,61.44,60.64,60.69,33498.0
2021-12-01 15:00:00,60.74,60.79,59.46,59.63,102896.0,60.74,60.79,59.46,59.63,102896.0
2021-12-01 15:30:00,59.55,60.76,59.46,60.0,245540.0,59.55,60.76,59.46,60.0,245540.0
2021-12-02 09:30:00,60.44,61.94,60.09,61.87,35383.0,60.44,61.94,60.09,61.87,35383.0
2021-12-02 10:00:00,61.87,61.97,60.25,60.96,77406.0,61.87,61.97,60.25,60.96,77406.0
2021-12-02 10:30:00,60.93,61.16,59.41,60.82,55199.0,60.93,61.16,59.41,60.82,55199.0
2021-12-02 11:00:00,60.78,60.85,60.33,60.6,35724.0,60.78,60.85,60.33,60.6,35724.0
2021-12-02 11:30:00,60.72,60.72,59.47,59.49,94779.0,60.72,60.72,59.47,59.49,94779.0
2021-12-02 12:00:00,59.5,60.34,59.2,59.85,47930.0,59.5,60.34,59.2,59.85,47930.0
2021-12-02 12:30:00,59.91,60.55,59.61,59.85,38549.0,59.91,60.55,59.61,59.85,38549.0
2021-12-02 13:00:00,59.75,60.93,59.56,60.45,40951.0,59.75,60.93,59.56,60.45,40951.0
2021-12-02 13:30:00,60.45,61.39,60.36,61.38,93974.0,60.45,61.39,60.36,61.38,93974.0
2021-12-02 14:00:00,61.32,61.94,61.27,61.77,51601.0,61.32,61.94,61.27,61.77,51601.0
2021-12-02 14:30:00,61.83,61.91,61.19,61.44,37567.0,61.83,61.91,61.19,61.44,37567.0
2021-12-02 15:00:00,61.44,61.99,61.29,61.51,42907.0,61.44,61.99,61.29,61.51,42907.0
2021-12-02 15:30:00,61.51,62.04,61.05,61.85,250192.0,61.51,62.04,61.05,61.85,250192.0
2021-12-03 09:30:00,62.18,62.18,59.5,60.22,21463.0,62.18,62.18,59.5,60.22,21463.0
2021-12-03 10:00:00,60.42,60.49,59.02,60.12,19040.0,60.42,60.49,59.02,60.12,19040.0
2021-12-03 10:30:00,60.1,60.31,59.34,60.12,28905.0,60.1,60.31,59.34,60.12,28905.0
2021-12-03 11:00:00,60.13,60.3,59.11,59.73,30385.0,60.13,60.3,59.11,59.73,30385.0
2021-12-03 11:30:00,59.71,59.87,58.14,58.14,19131.0,59.71,59.87,58.14,58.14,19131.0
2021-12-03 12:00:00,58.15,59.06,58.01,58.65,16931.0,58.15,59.06,58.01,58.65,16931.0
2021-12-03 12:30:00,58.6,59.13,58.2,58.55,26619.0,58.6,59.13,58.2,58.55,26619.0
2021-12-03 13:00:00,58.44,59.13,58.2,58.87,23098.0,58.44,59.13,58.2,58.87,23098.0
2021-12-03 13:30:00,58.82,58.82,58.14,58.32,12887.0,58.82,58.82,58.14,58.32,12887.0
2021-12-03 14:00:00,58.42,58.7,58.19,58.34,45994.0,58.42,58.7,58.19,58.34,45994.0
2021-12-03 14:30:00,58.33,58.44,57.94,58.29,62362.0,58.33,58.44,57.94,58.29,62362.0
2021-12-03 15:00:00,58.19,58.98,57.92,58.9,74816.0,58.19,58.98,57.92,58.9,74816.0
2021-12-03 15:30:00,58.84,59.27,58.05,59.11,238116.0,58.84,59.27,58.05,59.11,238116.0
2021-12-06 09:30:00,59.61,59.63,58.09,59.56,32805.0,59.61,59.63,58.09,59.56,32805.0
2021-12-06 10:00:00,59.57,61.4,59.34,61.33,38051.0,59.57,61.4,59.34,61.33,38051.0
2021-12-06 10:30:00,61.4,61.69,60.88,61.68,33777.0,61.4,61.69,60.88,61.68,33777.0
2021-12-06 11:00:00,61.54,62.49,61.36,62.2,37406.0,61.54,62.49,61.36,62.2,37406.0
2021-12-06 11:30:00,62.26,62.5,61.95,62.18,22118.0,62.26,62.5,61.95,62.18,22118.0
2021-12-06 12:00:00,62.31,62.71,61.91,62.3,10418.0,62.31,62.71,61.91,62.3,10418.0
2021-12-06 12:30:00,62.35,62.87,62.34,62.7,21179.0,62.35,62.87,62.34,62.7,21179.0
2021-12-06 13:00:00,62.75,63.42,62.57,63.28,43505.0,62.75,63.42,62.57,63.28,43505.0
2021-12-06 13:30:00,63.2,63.67,63.05,63.39,46350.0,63.2,63.67,63.05,63.39,46350.0
2021-12-06 14:00:00,63.47,64.24,63.47,63.62,38302.0,63.47,64.24,63.47,63.62,38302.0
2021-12-06 14:30:00,63.66,63.82,62.82,63.15,18293.0,63.66,63.82,62.82,63.15,18293.0
2021-12-06 15:00:00,63.14,63.74,63.11,63.48,27404.0,63.14,63.74,63.11,63.48,27404.0
2021-12-06 15:30:00,63.52,63.71,63.21,63.58,112833.0,63.52,63.71,63.21,63.58,112833.0
2021-12-07 09:30:00,65.08,66.5,64.37,65.0,49026.0,65.08,66.5,64.37,65.0,49026.0
2021-12-07 10:00:00,64.71,65.32,64.67,65.11,10010.0,64.71,65.32,64.67,65.11,10010.0
2021-12-07 10:30:00,64.99,65.94,64.99,65.58,26050.0,64.99,65.94,64.99,65.58,26050.0
2021-12-07 11:00:00,65.68,65.81,64.59,64.66,9146.0,65.68,65.81,64.59,64.66,9146.0
2021-12-07 11:30:00,64.69,64.97,64.11,64.28,13579.0,64.69,64.97,64.11,64.28,13579.0
2021-12-07 12:00:00,64.2,64.88,64.11,64.79,21065.0,64.2,64.88,64.11,64.79,21065.0
2021-12-07 12:30:00,64.82,65.27,64.75,65.27,10606.0,64.82,65.27,64.75,65.27,10606.0
2021-12-07 13:00:00,65.25,65.37,64.5,65.16,15200.0,65.25,65.37,64.5,65.16,15200.0
2021-12-07 13:30:00,65.18,65.69,65.04,65.55,13708.0,65.18,65.69,65.04,65.55,13708.0
2021-12-07 14:00:00,65.41,65.45,65.03,65.22,11200.0,65.41,65.45,65.03,65.22,11200.0
2021-12-07 14:30:00,65.19,65.98,65.17,65.66,42310.0,65.19,65.98,65.17,65.66,42310.0
2021-12-07 15:00:00,65.74,65.8,64.79,64.89,19115.0,65.74,65.8,64.79,64.89,19115.0
2021-12-07 15:30:00,64.81,64.92,63.86,64.34,108044.0,64.81,64.92,63.86,64.34,108044.0
2021-12-08 09:30:00,64.65,66.95,64.51,65.41,34251.0,64.65,66.95,64.51,65.41,34251.0
2021-12-08 10:00:00,65.73,66.97,65.14,66.41,27456.0,65.73,66.97,65.14,66.41,27456.0
2021-12-08 10:30:00,66.23,66.56,65.51,66.35,20936.0,66.23,66.56,65.51,66.35,20936.0
2021-12-08 11:00:00,66.29,66.57,65.64,65.69,51274.0,66.29,66.57,65.64,65.69,51274.0
2021-12-08 11:30:00,65.78,66.14,65.64,65.89,17703.0,65.78,66.14,65.64,65.89,17703.0
2021-12-08 12:00:00,65.98,66.05,65.44,65.7,15512.0,65.98,66.05,65.44,65.7,15512.0
2021-12-08 12:30:00,65.66,65.94,65.52,65.61,11819.0,65.66,65.94,65.52,65.61,11819.0
2021-12-08 13:00:00,65.59,66.0,65.43,65.79,10392.0,65.59,66.0,65.43,65.79,10392.0
2021-12-08 13:30:00,65.83,66.07,65.51,65.58,14305.0,65.83,66.07,65.51,65.58,14305.0
2021-12-08 14:00:00,65.56,65.56,65.0,65.07,30625.0,65.56,65.56,65.0,65.07,30625.0
2021-12-08 14:30:00,65.03,65.56,65.02,65.23,14910.0,65.03,65.56,65.02,65.23,14910.0
2021-12-08 15:00:00,65.21,65.67,65.13,65.39,15152.0,65.21,65.67,65.13,65.39,15152.0
2021-12-08 15:30:00,65.38,65.56,64.89,65.01,97757.0,65.38,65.56,64.89,65.01,97757.0
2021-12-09 09:30:00,64.15,65.08,63.55,65.08,12935.0,64.15,65.08,63.55,65.08,12935.0
2021-12-09 10:00:00,65.23,66.11,63.45,63.77,51601.0,65.23,66.11,63.45,63.77,51601.0
2021-12-09 10:30:00,63.9,64.31,63.5,64.21,27994.0,63.9,64.31,63.5,64.21,27994.0
2021-12-09 11:00:00,64.12,64.49,63.72,64.31,11737.0,64.12,64.49,63.72,64.31,11737.0
2021-12-09 11:30:00,64.13,64.41,63.99,64.04,15424.0,64.13,64.41,63.99,64.04,15424.0
2021-12-09 12:00:00,64.15,64.29,63.92,64.19,19624.0,64.15,64.29,63.92,64.19,19624.0
2021-12-09 12:30:00,64.24,64.57,64.21,64.52,8536.0,64.24,64.57,64.21,64.52,8536.0
2021-12-09 13:00:00,64.53,64.56,64.32,64.35,13137.0,64.53,64.56,64.32,64.35,13137.0
2021-12-09 13:30:00,64.16,64.3,63.86,64.14,26784.0,64.16,64.3,63.86,64.14,26784.0
2021-12-09 14:00:00,64.1,64.39,63.96,64.03,21107.0,64.1,64.39,63.96,64.03,21107.0
2021-12-09 14:30:00,64.03,64.09,63.47,63.47,17893.0,64.03,64.09,63.47,63.47,17893.0
2021-12-09 15:00:00,63.41,63.53,63.03,63.45,22323.0,63.41,63.53,63.03,63.45,22323.0
2021-12-09 15:30:00,63.49,63.59,62.9,62.96,57611.0,63.49,63.59,62.9,62.96,57611.0
2021-12-10 09:30:00,62.95,63.79,62.29,62.34,15913.0,62.95,63.79,62.29,62.34,15913.0
2021-12-10 10:00:00,62.69,63.46,62.54,62.99,6820.0,62.69,63.46,62.54,62.99,6820.0
2021-12-10 10:30:00,62.99,63.5,62.7,63.02,16309.0,62.99,63.5,62.7,63.02,16309.0
2021-12-10 11:00:00,62.95,63.14,62.14,63.09,20966.0,62.95,63.14,62.14,63.09,20966.0
2021-12-10 11:30:00,63.15,63.53,62.88,63.17,18362.0,63.15,63.53,62.88,63.17,18362.0
2021-12-10 12:00:00,63.11,63.27,62.93,62.97,12425.0,63.11,63.27,62.93,62.97,12425.0
2021-12-10 12:30:00,63.04,63.18,62.9,62.99,19861.0,63.04,63.18,62.9,62.99,19861.0
2021-12-10 13:00:00,63.05,63.18,62.82,62.89,14516.0,63.05,63.18,62.82,62.89,14516.0
2021-12-10 13:30:00,62.87,63.09,62.77,62.92,12600.0,62.87,63.09,62.77,62.92,12600.0
2021-12-10 14:00:00,62.81,63.08,62.55,63.0,17468.0,62.81,63.08,62.55,63.0,17468.0
2021-12-10 14:30:00,63.03,63.29,62.69,63.0,44089.0,63.03,63.29,62.69,63.0,44089.0
2021-12-10 15:00:00,63.02,63.17,62.8,63.0,44295.0,63.02,63.17,62.8,63.0,44295.0
2021-12-10 15:30:00,62.98,63.13,62.86,63.09,66444.0,62.98,63.13,62.86,63.09,66444.0
2021-12-13 09:30:00,62.03,62.85,61.72,62.15,15697.0,62.03,62.85,61.72,62.15,15697.0
2021-12-13 10:00:00,62.1,62.25,61.13,61.13,24038.0,62.1,62.25,61.13,61.13,24038.0
2021-12-13 10:30:00,61.13,61.2,60.29,60.67,16287.0,61.13,61.2,60.29,60.67,16287.0
2021-12-13 11:00:00,60.57,60.7,59.8,59.84,39542.0,60.57,60.7,59.8,59.84,39542.0
2021-12-13 11:30:00,59.82,60.09,59.42,59.72,43280.0,59.82,60.09,59.42,59.72,43280.0
2021-12-13 12:00:00,59.8,59.95,59.4,59.92,12711.0,59.8,59.95,59.4,59.92,12711.0
2021-12-13 12:30:00,59.88,60.18,59.43,59.64,25681.0,59.88,60.18,59.43,59.64,25681.0
2021-12-13 13:00:00,59.56,59.61,59.25,59.36,11707.0,59.56,59.61,59.25,59.36,11707.0
2021-12-13 13:30:00,59.31,59.56,59.1,59.32,18274.0,59.31,59.56,59.1,59.32,18274.0
2021-12-13 14:00:00,59.29,59.75,58.93,59.74,22863.0,59.29,59.75,58.93,59.74,22863.0
2021-12-13 14:30:00,59.78,59.86,59.43,59.51,28397.0,59.78,59.86,59.43,59.51,28397.0
2021-12-13 15:00:00,59.53,60.51,59.53,60.34,34659.0,59.53,60.51,59.53,60.34,34659.0
2021-12-13 15:30:00,60.26,60.29,59.63,59.73,77095.0,60.26,60.29,59.63,59.73,77095.0
2021-12-14 09:30:00,59.24,60.21,58.31,59.85,32370.0,59.24,60.21,58.31,59.85,32370.0
2021-12-14 10:00:00,59.83,60.26,59.36,59.99,22354.0,59.83,60.26,59.36,59.99,22354.0
2021-12-14 10:30:00,60.11,60.12,58.73,59.05,20382.0,60.11,60.12,58.73,59.05,20382.0
2021-12-14 11:00:00,59.0,59.35,58.74,59.26,10999.0,59.0,59.35,58.74,59.26,10999.0
2021-12-14 11:30:00,59.25,59.34,58.98,59.07,18473.0,59.25,59.34,58.98,59.07,18473.0
2021-12-14 12:00:00,59.11,59.11,58.49,58.72,15268.0,59.11,59.11,58.49,58.72,15268.0
2021-12-14 12:30:00,58.66,58.73,58.17,58.31,29354.0,58.66,58.73,58.17,58.31,29354.0
2021-12-14 13:00:00,58.28,58.69,58.13,58.55,24336.0,58.28,58.69,58.13,58.55,24336.0
2021-12-14 13:30:00,58.53,58.55,57.97,58.03,32715.0,58.53,58.55,57.97,58.03,32715.0
2021-12-14 14:00:00,58.09,58.55,58.08,58.39,22286.0,58.09,58.55,58.08,58.39,22286.0
2021-12-14 14:30:00,58.39,58.62,58.14,58.38,25861.0,58.39,58.62,58.14,58.38,25861.0
2021-12-14 15:00:00,58.4,58.71,58.25,58.67,49011.0,58.4,58.71,58.25,58.67,49011.0
2021-12-14 15:30:00,58.69,58.78,57.93,58.26,108023.0,58.69,58.78,57.93,58.26,108023.0
2021-12-15 09:30:00,57.88,58.47,56.88,57.75,24949.0,57.88,58.47,56.88,57.75,24949.0
2021-12-15 10:00:00,57.45,58.08,57.31,57.84,35054.0,57.45,58.08,57.31,57.84,35054.0
2021-12-15 10:30:00,57.75,58.13,57.48,57.53,17978.0,57.75,58.13,57.48,57.53,17978.0
2021-12-15 11:00:00,57.51,57.64,57.2,57.44,11607.0,57.51,57.64,57.2,57.44,11607.0
2021-12-15 11:30:00,57.48,57.62,57.01,57.27,18721.0,57.48,57.62,57.01,57.27,18721.0
2021-12-15 12:00:00,57.39,57.61,56.84,57.37,11971.0,57.39,57.61,56.84,57.37,11971.0
2021-12-15 12:30:00,57.56,57.91,57.5,57.9,14086.0,57.56,57.91,57.5,57.9,14086.0
2021-12-15 13:00:00,57.89,58.09,57.62,57.68,11861.0,57.89,58.09,57.62,57.68,11861.0
2021-12-15 13:30:00,57.65,58.26,57.63,58.18,15827.0,57.65,58.26,57.63,58.18,15827.0
2021-12-15 14:00:00,58.14,59.28,57.54,58.89,41995.0,58.14,59.28,57.54,58.89,41995.0
2021-12-15 14:30:00,58.8,59.1,57.92,58.37,31909.0,58.8,59.1,57.92,58.37,31909.0
2021-12-15 15:00:00,58.38,59.84,58.1,59.75,41192.0,58.38,59.84,58.1,59.75,41192.0
2021-12-15 15:30:00,59.84,60.47,59.48,59.85,129223.0,59.84,60.47,59.48,59.85,129223.0
2021-12-16 09:30:00,61.12,61.8,60.44,60.72,31606.0,61.12,61.8,60.44,60.72,31606.0
2021-12-16 10:00:00,60.74,60.86,59.74,60.86,14227.0,60.74,60.86,59.74,60.86,14227.0
2021-12-16 10:30:00,60.97,61.27,60.13,60.18,23518.0,60.97,61.27,60.13,60.18,23518.0
2021-12-16 11:00:00,60.0,60.32,59.51,60.32,13767.0,60.0,60.32,59.51,60.32,13767.0
2021-12-16 11:30:00,60.32,60.32,59.43,59.44,12467.0,60.32,60.32,59.43,59.44,12467.0
2021-12-16 12:00:00,59.51,59.61,58.91,58.93,9718.0,59.51,59.61,58.91,58.93,9718.0
2021-12-16 12:30:00,58.9,58.92,58.61,58.64,11443.0,58.9,58.92,58.61,58.64,11443.0
2021-12-16 13:00:00,58.57,59.36,58.55,59.36,10800.0,58.57,59.36,58.55,59.36,10800.0
2021-12-16 13:30:00,59.21,59.35,58.75,58.84,6761.0,59.21,59.35,58.75,58.84,6761.0
2021-12-16 14:00:00,58.86,58.86,57.57,57.62,15573.0,58.86,58.86,57.57,57.62,15573.0
2021-12-16 14:30:00,57.62,57.96,57.28,57.82,30787.0,57.62,57.96,57.28,57.82,30787.0
2021-12-16 15:00:00,57.73,57.73,57.0,57.52,62058.0,57.73,57.73,57.0,57.52,62058.0
2021-12-16 15:30:00,57.55,57.68,56.79,57.24,145526.0,57.55,57.68,56.79,57.24,145526.0
2021-12-17 09:30:00,57.67,58.43,56.79,58.43,134190.0,57.67,58.43,56.79,58.43,134190.0
2021-12-17 10:00:00,58.74,59.94,58.74,59.58,18058.0,58.74,59.94,58.74,59.58,18058.0
2021-12-17 10:30:00,59.86,61.73,59.81,61.35,26472.0,59.86,61.73,59.81,61.35,26472.0
2021-12-17 11:00:00,61.26,61.7,61.02,61.31,19368.0,61.26,61.7,61.02,61.31,19368.0
2021-12-17 11:30:00,61.31,61.6,60.61,61.05,26219.0,61.31,61.6,60.61,61.05,26219.0
2021-12-17 12:00:00,60.88,60.9,60.13,60.36,15738.0,60.88,60.9,60.13,60.36,15738.0
2021-12-17 12:30:00,60.4,60.67,59.95,60.12,15820.0,60.4,60.67,59.95,60.12,15820.0
2021-12-17 13:00:00,60.12,60.51,60.08,60.35,12306.0,60.12,60.51,60.08,60.35,12306.0
2021-12-17 13:30:00,60.34,60.62,60.33,60.61,6982.0,60.34,60.62,60.33,60.61,6982.0
2021-12-17 14:00:00,60.63,60.66,60.34,60.39,13724.0,60.63,60.66,60.34,60.39,13724.0
2021-12-17 14:30:00,60.42,60.77,60.25,60.4,10657.0,60.42,60.77,60.25,60.4,10657.0
2021-12-17 15:00:00,60.51,60.58,60.19,60.39,9200.0,60.51,60.58,60.19,60.39,9200.0
2021-12-17 15:30:00,60.49,61.04,60.06,60.37,102253.0,60.49,61.04,60.06,60.37,102253.0
2021-12-20 09:30:00,58.39,58.9,57.4,58.9,52071.0,58.39,58.9,57.4,58.9,52071.0
2021-12-20 10:00:00,58.93,59.89,58.84,59.34,15758.0,58.93,59.89,58.84,59.34,15758.0
2021-12-20 10:30:00,59.23,59.24,58.22,58.82,29415.0,59.23,59.24,58.22,58.82,29415.0
2021-12-20 11:00:00,58.71,58.98,57.71,57.79,25560.0,58.71,58.98,57.71,57.79,25560.0
2021-12-20 11:30:00,57.77,58.45,57.76,58.19,17990.0,57.77,58.45,57.76,58.19,17990.0
2021-12-20 12:00:00,58.14,58.7,58.12,58.23,19695.0,58.14,58.7,58.12,58.23,19695.0
2021-12-20 12:30:00,58.14,58.22,57.95,58.04,7997.0,58.14,58.22,57.95,58.04,7997.0
2021-12-20 13:00:00,58.09,58.31,57.83,58.01,10176.0,58.09,58.31,57.83,58.01,10176.0
2021-12-20 13:30:00,57.96,58.4,57.72,58.27,8018.0,57.96,58.4,57.72,58.27,8018.0
2021-12-20 14:00:00,58.17,58.63,58.17,58.47,14903.0,58.17,58.63,58.17,58.47,14903.0
2021-12-20 14:30:00,58.43,58.83,58.27,58.7,10780.0,58.43,58.83,58.27,58.7,10780.0
2021-12-20 15:00:00,58.73,58.97,58.49,58.92,14900.0,58.73,58.97,58.49,58.92,14900.0
2021-12-20 15:30:00,58.88,58.88,58.24,58.48,63516.0,58.88,58.88,58.24,58.48,63516.0
2021-12-21 09:30:00,59.29,60.55,58.91,60.01,14530.0,59.29,60.55,58.91,60.01,14530.0
2021-12-21 10:00:00,60.2,61.81,60.19,60.95,13632.0,60.2,61.81,60.19,60.95,13632.0
2021-12-21 10:30:00,61.14,61.36,60.77,61.09,7280.0,61.14,61.36,60.77,61.09,7280.0
2021-12-21 11:00:00,61.2,61.89,61.04,61.65,11910.0,61.2,61.89,61.04,61.65,11910.0
2021-12-21 11:30:00,61.64,61.89,61.4,61.59,8861.0,61.64,61.89,61.4,61.59,8861.0
2021-12-21 12:00:00,61.61,62.0,61.35,61.49,6687.0,61.61,62.0,61.35,61.49,6687.0
2021-12-21 12:30:00,61.41,61.63,61.2,61.5,7160.0,61.41,61.63,61.2,61.5,7160.0
2021-12-21 13:00:00,61.46,61.61,61.24,61.33,7896.0,61.46,61.61,61.24,61.33,7896.0
2021-12-21 13:30:00,61.42,61.73,61.41,61.59,11236.0,61.42,61.73,61.41,61.59,11236.0
2021-12-21 14:00:00,61.52,61.88,61.46,61.69,15554.0,61.52,61.88,61.46,61.69,15554.0
2021-12-21 14:30:00,61.76,61.99,61.48,61.99,14374.0,61.76,61.99,61.48,61.99,14374.0
2021-12-21 15:00:00,61.9,62.03,61.36,61.42,25908.0,61.9,62.03,61.36,61.42,25908.0
2021-12-21 15:30:00,61.44,61.91,61.16,61.86,72148.0,61.44,61.91,61.16,61.86,72148.0
2021-12-22 09:30:00,61.49,62.9,61.16,62.39,22681.0,61.49,62.9,61.16,62.39,22681.0
2021-12-22 10:00:00,62.4,62.65,61.7,62.43,10271.0,62.4,62.65,61.7,62.43,10271.0
2021-12-22 10:30:00,62.55,62.8,62.1,62.72,71553.0,62.55,62.8,62.1,62.72,71553.0
2021-12-22 11:00:00,62.66,63.2,62.64,62.73,18752.0,62.66,63.2,62.64,62.73,18752.0
2021-12-22 11:30:00,62.81,63.39,62.72,63.09,7282.0,62.81,63.39,62.72,63.09,7282.0
2021-12-22 12:00:00,63.17,63.25,62.57,62.77,8628.0,63.17,63.25,62.57,62.77,8628.0
2021-12-22 12:30:00,62.71,63.07,62.55,62.97,6323.0,62.71,63.07,62.55,62.97,6323.0
2021-12-22 13:00:00,62.97,63.11,62.63,62.63,8712.0,62.97,63.11,62.63,62.63,8712.0
2021-12-22 13:30:00,62.67,62.67,62.23,62.64,5898.0,62.67,62.67,62.23,62.64,5898.0
2021-12-22 14:00:00,62.55,62.66,62.08,62.16,9292.0,62.55,62.66,62.08,62.16,9292.0
2021-12-22 14:30:00,62.25,62.6,62.15,62.6,6075.0,62.25,62.6,62.15,62.6,6075.0
2021-12-22 15:00:00,62.65,62.68,62.16,62.36,8129.0,62.65,62.68,62.16,62.36,8129.0
2021-12-22 15:30:00,62.38,62.45,61.87,62.17,35411.0,62.38,62.45,61.87,62.17,35411.0
2021-12-23 09:30:00,66.0,68.23,65.25,66.6,692551.0,66.0,68.23,65.25,66.6,692551.0
2021-12-23 10:00:00,66.55,67.92,66.0,67.14,215115.0,66.55,67.92,66.0,67.14,215115.0
2021-12-23 10:30:00,67.19,68.2,66.8,68.0,176804.0,67.19,68.2,66.8,68.0,176804.0
2021-12-23 11:00:00,68.0,68.96,67.76,68.95,111835.0,68.0,68.96,67.76,68.95,111835.0
2021-12-23 11:30:00,68.98,69.65,68.85,69.38,142466.0,68.98,69.65,68.85,69.38,142466.0
2021-12-23 12:00:00,69.36,69.52,68.51,68.87,105943.0,69.36,69.52,68.51,68.87,105943.0
2021-12-23 12:30:00,68.93,69.02,68.43,68.68,70800.0,68.93,69.02,68.43,68.68,70800.0
2021-12-23 13:00:00,68.71,69.21,68.62,68.68,52997.0,68.71,69.21,68.62,68.68,52997.0
2021-12-23 13:30:00,68.64,68.64,68.0,68.05,142790.0,68.64,68.64,68.0,68.05,142790.0
2021-12-23 14:00:00,68.05,68.81,68.04,68.43,184138.0,68.05,68.81,68.04,68.43,184138.0
2021-12-23 14:30:00,68.45,68.66,68.04,68.41,184681.0,68.45,68.66,68.04,68.41,184681.0
2021-12-23 15:00:00,68.41,68.46,67.85,68.25,153830.0,68.41,68.46,67.85,68.25,153830.0
2021-12-23 15:30:00,68.26,68.51,67.74,67.74,266960.0,68.26,68.51,67.74,67.74,266960.0
2021-12-27 09:30:00,68.05,68.24,66.18,67.38,70470.0,68.05,68.24,66.18,67.38,70470.0
2021-12-27 10:00:00,67.24,68.4,67.0,68.0,32220.0,67.24,68.4,67.0,68.0,32220.0
2021-12-27 10:30:00,67.96,68.03,67.16,67.36,30307.0,67.96,68.03,67.16,67.36,30307.0
2021-12-27 11:00:00,67.33,68.07,66.92,67.98,34685.0,67.33,68.07,66.92,67.98,34685.0
2021-12-27 11:30:00,67.87,67.89,67.17,67.3,26840.0,67.87,67.89,67.17,67.3,26840.0
2021-12-27 12:00:00,67.25,67.71,67.19,67.54,28945.0,67.25,67.71,67.19,67.54,28945.0
2021-12-27 12:30:00,67.57,67.62,67.3,67.53,23207.0,67.57,67.62,67.3,67.53,23207.0
2021-12-27 13:00:00,67.57,67.68,67.42,67.48,19864.0,67.57,67.68,67.42,67.48,19864.0
2021-12-27 13:30:00,67.45,67.56,67.32,67.32,24057.0,67.45,67.56,67.32,67.32,24057.0
2021-12-27 14:00:00,67.32,67.51,67.08,67.47,20127.0,67.32,67.51,67.08,67.47,20127.0
2021-12-27 14:30:00,67.52,67.6,67.28,67.28,19112.0,67.52,67.6,67.28,67.28,19112.0
2021-12-27 15:00:00,67.25,67.42,67.0,67.11,26070.0,67.25,67.42,67.0,67.11,26070.0
2021-12-27 15:30:00,67.12,67.22,66.91,67.18,107228.0,67.12,67.22,66.91,67.18,107228.0
2021-12-28 09:30:00,66.69,67.96,66.45,66.92,49985.0,66.69,67.96,66.45,66.92,49985.0
2021-12-28 10:00:00,66.89,67.35,66.38,67.1,49291.0,66.89,67.35,66.38,67.1,49291.0
2021-12-28 10:30:00,67.26,67.45,66.4,66.78,28765.0,67.26,67.45,66.4,66.78,28765.0
2021-12-28 11:00:00,66.73,66.88,66.22,66.74,20340.0,66.73,66.88,66.22,66.74,20340.0
2021-12-28 11:30:00,66.74,67.25,66.73,66.99,9366.0,66.74,67.25,66.73,66.99,9366.0
2021-12-28 12:00:00,66.99,66.99,66.56,66.57,12373.0,66.99,66.99,66.56,66.57,12373.0
2021-12-28 12:30:00,66.6,66.73,66.41,66.45,18657.0,66.6,66.73,66.41,66.45,18657.0
2021-12-28 13:00:00,66.4,66.74,66.4,66.66,11337.0,66.4,66.74,66.4,66.66,11337.0
2021-12-28 13:30:00,66.67,66.78,66.5,66.5,9936.0,66.67,66.78,66.5,66.5,9936.0
2021-12-28 14:00:00,66.45,66.54,66.11,66.45,17411.0,66.45,66.54,66.11,66.45,17411.0
2021-12-28 14:30:00,66.44,66.56,66.32,66.41,14115.0,66.44,66.56,66.32,66.41,14115.0
2021-12-28 15:00:00,66.39,66.5,66.23,66.42,14760.0,66.39,66.5,66.23,66.42,14760.0
2021-12-28 15:30:00,66.41,66.55,65.9,66.01,68880.0,66.41,66.55,65.9,66.01,68880.0
2021-12-29 09:30:00,65.54,66.41,65.26,65.76,34731.0,65.54,66.41,65.26,65.76,34731.0
2021-12-29 10:00:00,65.79,66.23,65.32,65.98,21714.0,65.79,66.23,65.32,65.98,21714.0
2021-12-29 10:30:00,66.02,66.45,65.61,66.13,45346.0,66.02,66.45,65.61,66.13,45346.0
2021-12-29 11:00:00,66.13,66.6,66.03,66.19,14089.0,66.13,66.6,66.03,66.19,14089.0
2021-12-29 11:30:00,66.09,66.23,65.91,66.03,16094.0,66.09,66.23,65.91,66.03,16094.0
2021-12-29 12:00:00,66.03,66.1,65.75,65.95,10750.0,66.03,66.1,65.75,65.95,10750.0
2021-12-29 12:30:00,66.02,66.19,65.78,65.9,12074.0,66.02,66.19,65.78,65.9,12074.0
2021-12-29 13:00:00,65.86,66.09,65.83,65.93,11644.0,65.86,66.09,65.83,65.93,11644.0
2021-12-29 13:30:00,66.03,66.2,65.83,66.11,14582.0,66.03,66.2,65.83,66.11,14582.0
2021-12-29 14:00:00,66.06,66.15,65.85,66.0,20076.0,66.06,66.15,65.85,66.0,20076.0
2021-12-29 14:30:00,65.94,65.94,65.4,65.6,16883.0,65.94,65.94,65.4,65.6,16883.0
2021-12-29 15:00:00,65.61,65.7,65.43,65.5,83675.0,65.61,65.7,65.43,65.5,83675.0
2021-12-29 15:30:00,65.5,65.77,65.5,65.6,108786.0,65.5,65.77,65.5,65.6,108786.0
2021-12-30 09:30:00,65.27,67.75,65.02,67.54,57737.0,65.27,67.75,65.02,67.54,57737.0
2021-12-30 10:00:00,67.38,67.78,67.01,67.62,42797.0,67.38,67.78,67.01,67.62,42797.0
2021-12-30 10:30:00,67.77,70.2,67.77,70.05,105761.0,67.77,70.2,67.77,70.05,105761.0
2021-12-30 11:00:00,70.05,70.66,69.51,69.51,131615.0,70.05,70.66,69.51,69.51,131615.0
2021-12-30 11:30:00,69.44,69.44,68.77,69.15,20397.0,69.44,69.44,68.77,69.15,20397.0
2021-12-30 12:00:00,69.2,69.25,68.02,68.32,14303.0,69.2,69.25,68.02,68.32,14303.0
2021-12-30 12:30:00,68.35,68.59,67.96,68.59,16442.0,68.35,68.59,67.96,68.59,16442.0
2021-12-30 13:00:00,68.58,68.72,68.33,68.4,9629.0,68.58,68.72,68.33,68.4,9629.0
2021-12-30 13:30:00,68.54,68.64,68.02,68.02,7389.0,68.54,68.64,68.02,68.02,7389.0
2021-12-30 14:00:00,67.93,68.29,67.92,68.09,17968.0,67.93,68.29,67.92,68.09,17968.0
2021-12-30 14:30:00,68.09,68.22,67.86,67.99,14834.0,68.09,68.22,67.86,67.99,14834.0
2021-12-30 15:00:00,67.98,68.03,67.65,67.88,17790.0,67.98,68.03,67.65,67.88,17790.0
2021-12-30 15:30:00,67.9,68.0,67.09,67.16,79010.0,67.9,68.0,67.09,67.16,79010.0
2021-12-31 09:30:00,66.83,68.11,65.83,66.68,39451.0,66.83,68.11,65.83,66.68,39451.0
2021-12-31 10:00:00,66.81,67.41,66.49,67.12,40164.0,66.81,67.41,66.49,67.12,40164.0
2021-12-31 10:30:00,67.16,67.6,66.79,67.29,18648.0,67.16,67.6,66.79,67.29,18648.0
2021-12-31 11:00:00,67.34,67.98,67.26,67.65,45736.0,67.34,67.98,67.26,67.65,45736.0
2021-12-31 11:30:00,67.64,67.66,67.1,67.1,12290.0,67.64,67.66,67.1,67.1,12290.0
2021-12-31 12:00:00,67.09,67.28,67.0,67.09,22533.0,67.09,67.28,67.0,67.09,22533.0
2021-12-31 12:30:00,67.04,67.53,66.94,67.41,32834.0,67.04,67.53,66.94,67.41,32834.0
2021-12-31 13:00:00,67.38,67.51,67.23,67.39,15773.0,67.38,67.51,67.23,67.39,15773.0
2021-12-31 13:30:00,67.38,67.5,67.32,67.47,17168.0,67.38,67.5,67.32,67.47,17168.0
2021-12-31 14:00:00,67.47,67.53,67.23,67.51,13613.0,67.47,67.53,67.23,67.51,13613.0
2021-12-31 14:30:00,67.5,67.51,67.14,67.35,17454.0,67.5,67.51,67.14,67.35,17454.0
2021-12-31 15:00:00,67.34,67.58,67.29,67.39,18364.0,67.34,67.58,67.29,67.39,18364.0
2021-12-31 15:30:00,67.37,67.55,66.72,66.81,158773.0,67.37,67.55,66.72,66.81,158773.0
2022-01-03 09:30:00,67.37,68.92,67.22,68.92,22380.0,67.37,68.92,67.22,68.92,22380.0
2022-01-03 10:00:00,68.99,70.11,68.89,70.11,31732.0,68.99,70.11,68.89,70.11,31732.0
2022-01-03 10:30:00,70.02,70.59,69.23,69.45,35467.0,70.02,70.59,69.23,69.45,35467.0
2022-01-03 11:00:00,69.36,69.63,67.65,67.72,21274.0,69.36,69.63,67.65,67.72,21274.0
2022-01-03 11:30:00,67.74,68.05,67.11,67.44,13505.0,67.74,68.05,67.11,67.44,13505.0
2022-01-03 12:00:00,67.44,67.71,66.9,67.49,11165.0,67.44,67.71,66.9,67.49,11165.0
2022-01-03 12:30:00,67.43,67.77,67.22,67.75,15375.0,67.43,67.77,67.22,67.75,15375.0
2022-01-03 13:00:00,67.7,67.83,67.2,67.2,14172.0,67.7,67.83,67.2,67.2,14172.0
2022-01-03 13:30:00,67.18,67.36,66.81,66.95,11677.0,67.18,67.36,66.81,66.95,11677.0
2022-01-03 14:00:00,66.95,67.09,66.69,66.97,17914.0,66.95,67.09,66.69,66.97,17914.0
2022-01-03 14:30:00,66.85,66.92,66.45,66.92,15412.0,66.85,66.92,66.45,66.92,15412.0
2022-01-03 15:00:00,66.92,67.31,66.8,67.22,16208.0,66.92,67.31,66.8,67.22,16208.0
2022-01-03 15:30:00,67.27,67.27,66.87,66.95,76486.0,67.27,67.27,66.87,66.95,76486.0
2022-01-04 09:30:00,67.38,68.09,66.27,66.6,20815.0,67.38,68.09,66.27,66.6,20815.0
2022-01-04 10:00:00,66.71,67.32,66.19,66.45,34586.0,66.71,67.32,66.19,66.45,34586.0
2022-01-04 10:30:00,66.62,67.26,66.27,66.44,20651.0,66.62,67.26,66.27,66.44,20651.0
2022-01-04 11:00:00,66.52,66.52,65.66,65.94,22040.0,66.52,66.52,65.66,65.94,22040.0
2022-01-04 11:30:00,65.92,65.92,65.22,65.55,16396.0,65.92,65.92,65.22,65.55,16396.0
2022-01-04 12:00:00,65.48,65.56,64.98,65.4,20225.0,65.48,65.56,64.98,65.4,20225.0
2022-01-04 12:30:00,65.33,65.63,65.21,65.3,16523.0,65.33,65.63,65.21,65.3,16523.0
2022-01-04 13:00:00,65.29,65.46,65.17,65.17,17111.0,65.29,65.46,65.17,65.17,17111.0
2022-01-04 13:30:00,65.1,65.23,64.6,64.66,16660.0,65.1,65.23,64.6,64.66,16660.0
2022-01-04 14:00:00,64.64,64.81,64.3,64.5,21610.0,64.64,64.81,64.3,64.5,21610.0
2022-01-04 14:30:00,64.62,65.12,64.53,65.12,42992.0,64.62,65.12,64.53,65.12,42992.0
2022-01-04 15:00:00,65.07,65.41,64.95,65.05,18014.0,65.07,65.41,64.95,65.05,18014.0
2022-01-04 15:30:00,65.09,65.2,64.35,64.43,150888.0,65.09,65.2,64.35,64.43,150888.0
2022-01-05 09:30:00,64.79,64.87,63.6,64.42,33870.0,64.79,64.87,63.6,64.42,33870.0
2022-01-05 10:00:00,64.62,65.17,64.25,64.63,19036.0,64.62,65.17,64.25,64.63,19036.0
2022-01-05 10:30:00,64.7,64.92,64.22,64.27,14856.0,64.7,64.92,64.22,64.27,14856.0
2022-01-05 11:00:00,64.13,64.76,64.06,64.47,20539.0,64.13,64.76,64.06,64.47,20539.0
2022-01-05 11:30:00,64.48,64.48,63.8,64.05,18303.0,64.48,64.48,63.8,64.05,18303.0
2022-01-05 12:00:00,64.07,64.31,63.65,63.65,7677.0,64.07,64.31,63.65,63.65,7677.0
2022-01-05 12:30:00,63.69,63.75,62.93,62.93,12503.0,63.69,63.75,62.93,62.93,12503.0
2022-01-05 13:00:00,62.97,62.98,62.4,62.98,23541.0,62.97,62.98,62.4,62.98,23541.0
2022-01-05 13:30:00,62.87,62.91,62.3,62.4,25404.0,62.87,62.91,62.3,62.4,25404.0
2022-01-05 14:00:00,62.32,62.84,61.68,61.83,21663.0,62.32,62.84,61.68,61.83,21663.0
2022-01-05 14:30:00,61.95,62.2,61.48,61.66,28389.0,61.95,62.2,61.48,61.66,28389.0
2022-01-05 15:00:00,61.55,61.82,61.1,61.1,37039.0,61.55,61.82,61.1,61.1,37039.0
2022-01-05 15:30:00,61.05,61.63,60.97,61.22,97153.0,61.05,61.63,60.97,61.22,97153.0
2022-01-06 09:30:00,61.18,62.45,60.86,60.86,10760.0,61.18,62.45,60.86,60.86,10760.0
2022-01-06 10:00:00,60.79,61.76,60.23,61.73,44141.0,60.79,61.76,60.23,61.73,44141.0
2022-01-06 10:30:00,61.82,62.03,61.08,61.19,23249.0,61.82,62.03,61.08,61.19,23249.0
2022-01-06 11:00:00,61.26,62.11,61.05,61.84,17553.0,61.26,62.11,61.05,61.84,17553.0
2022-01-06 11:30:00,61.88,61.88,61.14,61.57,8174.0,61.88,61.88,61.14,61.57,8174.0
2022-01-06 12:00:00,61.76,62.22,61.72,62.22,12938.0,61.76,62.22,61.72,62.22,12938.0
2022-01-06 12:30:00,62.18,62.69,62.12,62.55,10841.0,62.18,62.69,62.12,62.55,10841.0
2022-01-06 13:00:00,62.38,62.81,62.38,62.79,10176.0,62.38,62.81,62.38,62.79,10176.0
2022-01-06 13:30:00,62.73,63.39,62.6,63.2,19326.0,62.73,63.39,62.6,63.2,19326.0
2022-01-06 14:00:00,63.09,63.69,62.86,63.47,13166.0,63.09,63.69,62.86,63.47,13166.0
2022-01-06 14:30:00,63.55,63.55,62.79,62.94,31949.0,63.55,63.55,62.79,62.94,31949.0
2022-01-06 15:00:00,63.0,63.5,62.82,63.06,17678.0,63.0,63.5,62.82,63.06,17678.0
2022-01-06 15:30:00,63.09,63.25,62.55,62.57,74555.0,63.09,63.25,62.55,62.57,74555.0
2022-01-07 09:30:00,62.39,64.83,61.42,64.78,25763.0,62.39,64.83,61.42,64.78,25763.0
2022-01-07 10:00:00,64.53,65.07,62.9,62.99,64583.0,64.53,65.07,62.9,62.99,64583.0
2022-01-07 10:30:00,62.99,63.57,61.98,62.48,30524.0,62.99,63.57,61.98,62.48,30524.0
2022-01-07 11:00:00,62.51,62.84,61.66,62.84,12566.0,62.51,62.84,61.66,62.84,12566.0
2022-01-07 11:30:00,62.7,63.65,62.68,63.6,24530.0,62.7,63.65,62.68,63.6,24530.0
2022-01-07 12:00:00,63.58,64.47,63.5,64.16,24356.0,63.58,64.47,63.5,64.16,24356.0
2022-01-07 12:30:00,64.15,64.62,64.08,64.59,17732.0,64.15,64.62,64.08,64.59,17732.0
2022-01-07 13:00:00,64.49,64.54,63.89,63.98,13177.0,64.49,64.54,63.89,63.98,13177.0
2022-01-07 13:30:00,63.93,64.33,63.89,64.07,11420.0,63.93,64.33,63.89,64.07,11420.0
2022-01-07 14:00:00,64.01,64.06,63.23,63.33,15564.0,64.01,64.06,63.23,63.33,15564.0
2022-01-07 14:30:00,63.42,63.91,63.34,63.84,11295.0,63.42,63.91,63.34,63.84,11295.0
2022-01-07 15:00:00,63.88,64.0,63.51,63.73,11609.0,63.88,64.0,63.51,63.73,11609.0
2022-01-07 15:30:00,63.69,63.9,63.54,63.55,82962.0,63.69,63.9,63.54,63.55,82962.0
2022-01-10 09:30:00,62.32,62.8,61.01,61.74,13884.0,62.32,62.8,61.01,61.74,13884.0
2022-01-10 10:00:00,61.59,62.64,61.24,62.35,26898.0,61.59,62.64,61.24,62.35,26898.0
2022-01-10 10:30:00,62.38,62.47,60.89,61.32,21560.0,62.38,62.47,60.89,61.32,21560.0
2022-01-10 11:00:00,61.39,61.98,61.2,61.91,11273.0,61.39,61.98,61.2,61.91,11273.0
2022-01-10 11:30:00,61.82,62.33,61.72,62.14,9157.0,61.82,62.33,61.72,62.14,9157.0
2022-01-10 12:00:00,62.07,62.17,61.56,61.67,14432.0,62.07,62.17,61.56,61.67,14432.0
2022-01-10 12:30:00,61.43,61.98,61.13,61.76,17143.0,61.43,61.98,61.13,61.76,17143.0
2022-01-10 13:00:00,61.76,62.11,61.51,61.98,12025.0,61.76,62.11,61.51,61.98,12025.0
2022-01-10 13:30:00,61.93,62.28,61.91,62.0,9253.0,61.93,62.28,61.91,62.0,9253.0
2022-01-10 14:00:00,62.02,62.41,62.02,62.32,5973.0,62.02,62.41,62.02,62.32,5973.0
2022-01-10 14:30:00,62.28,62.52,61.92,62.07,9210.0,62.28,62.52,61.92,62.07,9210.0
2022-01-10 15:00:00,62.06,62.57,61.98,62.51,20047.0,62.06,62.57,61.98,62.51,20047.0
2022-01-10 15:30:00,62.44,63.08,62.31,62.92,63938.0,62.44,63.08,62.31,62.92,63938.0
2022-01-11 09:30:00,62.5,63.33,62.01,62.85,11946.0,62.5,63.33,62.01,62.85,11946.0
2022-01-11 10:00:00,62.92,63.5,62.72,62.94,17697.0,62.92,63.5,62.72,62.94,17697.0
2022-01-11 10:30:00,63.09,63.09,62.1,62.25,15086.0,63.09,63.09,62.1,62.25,15086.0
2022-01-11 11:00:00,62.46,63.12,62.46,63.09,8311.0,62.46,63.12,62.46,63.09,8311.0
2022-01-11 11:30:00,63.01,63.86,62.85,63.85,18935.0,63.01,63.86,62.85,63.85,18935.0
2022-01-11 12:00:00,63.85,64.02,63.6,63.6,13903.0,63.85,64.02,63.6,63.6,13903.0
2022-01-11 12:30:00,63.57,64.42,63.55,63.95,12051.0,63.57,64.42,63.55,63.95,12051.0
2022-01-11 13:00:00,63.97,64.08,63.71,63.96,4090.0,63.97,64.08,63.71,63.96,4090.0
2022-01-11 13:30:00,64.13,64.13,63.79,63.88,19885.0,64.13,64.13,63.79,63.88,19885.0
2022-01-11 14:00:00,63.86,64.08,63.77,63.87,25040.0,63.86,64.08,63.77,63.87,25040.0
2022-01-11 14:30:00,63.84,63.97,63.64,63.86,15185.0,63.84,63.97,63.64,63.86,15185.0
2022-01-11 15:00:00,63.89,64.38,63.89,64.33,12185.0,63.89,64.38,63.89,64.33,12185.0
2022-01-11 15:30:00,64.36,64.43,63.83,64.08,94425.0,64.36,64.43,63.83,64.08,94425.0
2022-01-12 09:30:00,64.8,64.8,63.9,64.32,11621.0,64.8,64.8,63.9,64.32,11621.0
2022-01-12 10:00:00,64.27,64.28,63.51,63.75,12862.0,64.27,64.28,63.51,63.75,12862.0
2022-01-12 10:30:00,63.73,63.76,62.6,62.91,16847.0,63.73,63.76,62.6,62.91,16847.0
2022-01-12 11:00:00,62.92,62.95,62.06,62.74,26178.0,62.92,62.95,62.06,62.74,26178.0
2022-01-12 11:30:00,62.89,63.03,62.46,62.57,7122.0,62.89,63.03,62.46,62.57,7122.0
2022-01-12 12:00:00,62.61,62.89,62.46,62.86,6151.0,62.61,62.89,62.46,62.86,6151.0
2022-01-12 12:30:00,62.87,63.16,62.79,62.95,6732.0,62.87,63.16,62.79,62.95,6732.0
2022-01-12 13:00:00,62.95,63.03,62.81,62.94,10943.0,62.95,63.03,62.81,62.94,10943.0
2022-01-12 13:30:00,62.82,63.3,62.82,62.89,16030.0,62.82,63.3,62.82,62.89,16030.0
2022-01-12 14:00:00,62.84,62.99,62.68,62.99,9155.0,62.84,62.99,62.68,62.99,9155.0
2022-01-12 14:30:00,63.01,63.01,62.37,62.59,10787.0,63.01,63.01,62.37,62.59,10787.0
2022-01-12 15:00:00,62.57,62.57,62.29,62.44,21377.0,62.57,62.57,62.29,62.44,21377.0
2022-01-12 15:30:00,62.47,62.96,62.19,62.27,115845.0,62.47,62.96,62.19,62.27,115845.0
2022-01-13 09:30:00,62.1,63.32,61.49,62.93,33129.0,62.1,63.32,61.49,62.93,33129.0
2022-01-13 10:00:00,62.86,63.29,62.75,62.79,16346.0,62.86,63.29,62.75,62.79,16346.0
2022-01-13 10:30:00,63.05,63.05,62.43,63.0,28865.0,63.05,63.05,62.43,63.0,28865.0
2022-01-13 11:00:00,63.1,63.63,62.87,63.5,6472.0,63.1,63.63,62.87,63.5,6472.0
2022-01-13 11:30:00,63.47,63.75,63.43,63.44,8869.0,63.47,63.75,63.43,63.44,8869.0
2022-01-13 12:00:00,63.49,63.55,62.43,62.63,27082.0,63.49,63.55,62.43,62.63,27082.0
2022-01-13 12:30:00,62.58,62.86,62.35,62.59,11491.0,62.58,62.86,62.35,62.59,11491.0
2022-01-13 13:00:00,62.53,62.73,62.43,62.64,4633.0,62.53,62.73,62.43,62.64,4633.0
2022-01-13 13:30:00,62.65,62.67,62.46,62.64,5122.0,62.65,62.67,62.46,62.64,5122.0
2022-01-13 14:00:00,62.73,62.89,62.49,62.55,6084.0,62.73,62.89,62.49,62.55,6084.0
2022-01-13 14:30:00,62.53,62.66,62.3,62.5,12844.0,62.53,62.66,62.3,62.5,12844.0
2022-01-13 15:00:00,62.54,62.54,61.94,62.11,21111.0,62.54,62.54,61.94,62.11,21111.0
2022-01-13 15:30:00,62.11,62.21,61.33,61.56,85043.0,62.11,62.21,61.33,61.56,85043.0
2022-01-14 09:30:00,60.96,62.85,60.96,62.54,22091.0,60.96,62.85,60.96,62.54,22091.0
2022-01-14 10:00:00,62.7,63.88,62.3,63.53,35164.0,62.7,63.88,62.3,63.53,35164.0
2022-01-14 10:30:00,63.53,63.53,61.96,62.18,34567.0,63.53,63.53,61.96,62.18,34567.0
2022-01-14 11:00:00,62.25,62.37,61.52,62.01,20201.0,62.25,62.37,61.52,62.01,20201.0
2022-01-14 11:30:00,61.7,61.87,61.33,61.33,14924.0,61.7,61.87,61.33,61.33,14924.0
2022-01-14 12:00:00,61.28,61.7,60.72,60.97,26461.0,61.28,61.7,60.72,60.97,26461.0
2022-01-14 12:30:00,60.85,60.94,59.81,60.17,32784.0,60.85,60.94,59.81,60.17,32784.0
2022-01-14 13:00:00,60.2,60.34,59.8,59.81,24060.0,60.2,60.34,59.8,59.81,24060.0
2022-01-14 13:30:00,59.86,60.97,59.8,60.93,27680.0,59.86,60.97,59.8,60.93,27680.0
2022-01-14 14:00:00,60.91,61.62,60.77,61.43,46816.0,60.91,61.62,60.77,61.43,46816.0
2022-01-14 14:30:00,61.4,61.5,60.86,60.88,21113.0,61.4,61.5,60.86,60.88,21113.0
2022-01-14 15:00:00,60.92,61.53,60.92,61.25,28678.0,60.92,61.53,60.92,61.25,28678.0
2022-01-14 15:30:00,61.31,61.69,61.2,61.3,119560.0,61.31,61.69,61.2,61.3,119560.0
2022-01-18 09:30:00,60.81,62.13,60.75,61.82,50568.0,60.81,62.13,60.75,61.82,50568.0
2022-01-18 10:00:00,61.67,63.55,61.63,62.97,31053.0,61.67,63.55,61.63,62.97,31053.0
2022-01-18 10:30:00,63.01,63.01,62.12,62.56,22342.0,63.01,63.01,62.12,62.56,22342.0
2022-01-18 11:00:00,62.44,62.46,62.03,62.11,20081.0,62.44,62.46,62.03,62.11,20081.0
2022-01-18 11:30:00,62.09,62.59,61.75,61.78,48393.0,62.09,62.59,61.75,61.78,48393.0
2022-01-18 12:00:00,61.49,61.49,61.08,61.08,10522.0,61.49,61.49,61.08,61.08,10522.0
2022-01-18 12:30:00,60.98,61.01,60.59,60.68,8173.0,60.98,61.01,60.59,60.68,8173.0
2022-01-18 13:00:00,60.59,60.78,60.49,60.74,16930.0,60.59,60.78,60.49,60.74,16930.0
2022-01-18 13:30:00,60.88,61.46,60.77,61.46,5530.0,60.88,61.46,60.77,61.46,5530.0
2022-01-18 14:00:00,61.57,61.78,61.37,61.57,26322.0,61.57,61.78,61.37,61.57,26322.0
2022-01-18 14:30:00,61.57,61.98,61.41,61.68,25567.0,61.57,61.98,61.41,61.68,25567.0
2022-01-18 15:00:00,61.69,61.69,60.93,61.02,26545.0,61.69,61.69,60.93,61.02,26545.0
2022-01-18 15:30:00,60.95,61.28,60.66,60.83,116093.0,60.95,61.28,60.66,60.83,116093.0
2022-01-19 09:30:00,60.83,61.72,60.59,60.9,33302.0,60.83,61.72,60.59,60.9,33302.0
2022-01-19 10:00:00,60.81,61.03,60.09,60.09,17860.0,60.81,61.03,60.09,60.09,17860.0
2022-01-19 10:30:00,59.91,59.91,59.06,59.64,23029.0,59.91,59.91,59.06,59.64,23029.0
2022-01-19 11:00:00,59.63,59.72,58.76,59.1,42949.0,59.63,59.72,58.76,59.1,42949.0
2022-01-19 11:30:00,59.18,59.61,58.72,59.21,40865.0,59.18,59.61,58.72,59.21,40865.0
2022-01-19 12:00:00,59.33,60.48,59.33,60.27,21486.0,59.33,60.48,59.33,60.27,21486.0
2022-01-19 12:30:00,60.29,60.47,59.9,60.33,16976.0,60.29,60.47,59.9,60.33,16976.0
2022-01-19 13:00:00,60.31,60.31,59.48,59.69,49866.0,60.31,60.31,59.48,59.69,49866.0
2022-01-19 13:30:00,59.62,59.88,59.41,59.55,14108.0,59.62,59.88,59.41,59.55,14108.0
2022-01-19 14:00:00,59.52,59.77,59.03,59.04,29818.0,59.52,59.77,59.03,59.04,29818.0
2022-01-19 14:30:00,59.06,59.32,58.86,59.06,37652.0,59.06,59.32,58.86,59.06,37652.0
2022-01-19 15:00:00,59.1,59.47,59.0,59.1,23842.0,59.1,59.47,59.0,59.1,23842.0
2022-01-19 15:30:00,59.1,59.14,58.57,58.66,85250.0,59.1,59.14,58.57,58.66,85250.0
2022-01-20 09:30:00,59.11,60.26,58.75,59.72,64072.0,59.11,60.26,58.75,59.72,64072.0
2022-01-20 10:00:00,59.67,60.59,59.57,60.48,87672.0,59.67,60.59,59.57,60.48,87672.0
2022-01-20 10:30:00,60.6,61.62,60.5,61.52,51932.0,60.6,61.62,60.5,61.52,51932.0
2022-01-20 11:00:00,61.48,61.49,60.65,60.95,14039.0,61.48,61.49,60.65,60.95,14039.0
2022-01-20 11:30:00,61.01,61.15,60.84,61.09,22553.0,61.01,61.15,60.84,61.09,22553.0
2022-01-20 12:00:00,61.08,61.56,61.0,61.55,29396.0,61.08,61.56,61.0,61.55,29396.0
2022-01-20 12:30:00,61.57,61.73,61.14,61.31,13523.0,61.57,61.73,61.14,61.31,13523.0
2022-01-20 13:00:00,61.25,61.31,60.66,60.68,17621.0,61.25,61.31,60.66,60.68,17621.0
2022-01-20 13:30:00,60.54,60.54,60.12,60.2,10569.0,60.54,60.54,60.12,60.2,10569.0
2022-01-20 14:00:00,60.25,60.46,59.64,59.88,17939.0,60.25,60.46,59.64,59.88,17939.0
2022-01-20 14:30:00,59.82,59.85,59.27,59.4,28119.0,59.82,59.85,59.27,59.4,28119.0
2022-01-20 15:00:00,59.36,59.55,58.41,58.5,27465.0,59.36,59.55,58.41,58.5,27465.0
2022-01-20 15:30:00,58.45,58.53,57.59,57.71,65912.0,58.45,58.53,57.59,57.71,65912.0
2022-01-21 09:30:00,57.02,58.24,57.02,57.35,43127.0,57.02,58.24,57.02,57.35,43127.0
2022-01-21 10:00:00,57.51,57.71,55.86,57.07,39155.0,57.51,57.71,55.86,57.07,39155.0
2022-01-21 10:30:00,56.96,58.09,56.85,57.26,37450.0,56.96,58.09,56.85,57.26,37450.0
2022-01-21 11:00:00,57.22,58.72,56.95,58.44,69157.0,57.22,58.72,56.95,58.44,69157.0
2022-01-21 11:30:00,58.41,58.41,57.64,57.9,30774.0,58.41,58.41,57.64,57.9,30774.0
2022-01-21 12:00:00,57.8,58.25,57.43,57.82,24351.0,57.8,58.25,57.43,57.82,24351.0
2022-01-21 12:30:00,57.94,58.04,57.3,57.53,14442.0,57.94,58.04,57.3,57.53,14442.0
2022-01-21 13:00:00,57.54,57.8,57.21,57.25,14882.0,57.54,57.8,57.21,57.25,14882.0
2022-01-21 13:30:00,57.23,57.93,57.23,57.67,14565.0,57.23,57.93,57.23,57.67,14565.0
2022-01-21 14:00:00,57.67,57.86,57.01,57.03,15331.0,57.67,57.86,57.01,57.03,15331.0
2022-01-21 14:30:00,57.08,57.15,56.45,56.45,19633.0,57.08,57.15,56.45,56.45,19633.0
2022-01-21 15:00:00,56.56,56.79,56.19,56.32,30723.0,56.56,56.79,56.19,56.32,30723.0
2022-01-21 15:30:00,56.31,56.83,55.85,56.08,179218.0,56.31,56.83,55.85,56.08,179218.0
2022-01-24 09:30:00,54.49,55.84,54.0,55.11,34630.0,54.49,55.84,54.0,55.11,34630.0
2022-01-24 10:00:00,55.29,55.46,54.08,54.76,51546.0,55.29,55.46,54.08,54.76,51546.0
2022-01-24 10:30:00,54.82,55.52,54.69,55.08,26636.0,54.82,55.52,54.69,55.08,26636.0
2022-01-24 11:00:00,55.08,55.32,53.66,53.95,27522.0,55.08,55.32,53.66,53.95,27522.0
2022-01-24 11:30:00,54.1,54.45,53.08,53.95,40634.0,54.1,54.45,53.08,53.95,40634.0
2022-01-24 12:00:00,53.97,54.14,53.27,53.73,31260.0,53.97,54.14,53.27,53.73,31260.0
2022-01-24 12:30:00,53.7,54.83,53.6,54.74,29169.0,53.7,54.83,53.6,54.74,29169.0
2022-01-24 13:00:00,54.76,56.03,54.57,55.61,30473.0,54.76,56.03,54.57,55.61,30473.0
2022-01-24 13:30:00,55.71,57.22,55.52,57.22,15133.0,55.71,57.22,55.52,57.22,15133.0
2022-01-24 14:00:00,57.39,58.36,57.37,57.98,37824.0,57.39,58.36,57.37,57.98,37824.0
2022-01-24 14:30:00,57.77,58.38,57.3,58.38,14759.0,57.77,58.38,57.3,58.38,14759.0
2022-01-24 15:00:00,58.33,59.05,58.25,58.91,40975.0,58.33,59.05,58.25,58.91,40975.0
2022-01-24 15:30:00,58.91,59.51,58.65,59.37,114916.0,58.91,59.51,58.65,59.37,114916.0
2022-01-25 09:30:00,58.34,59.81,57.15,57.93,43627.0,58.34,59.81,57.15,57.93,43627.0
2022-01-25 10:00:00,57.92,58.99,57.23,58.94,24705.0,57.92,58.99,57.23,58.94,24705.0
2022-01-25 10:30:00,58.72,59.27,58.35,58.39,21184.0,58.72,59.27,58.35,58.39,21184.0
2022-01-25 11:00:00,58.38,58.73,58.09,58.3,19536.0,58.38,58.73,58.09,58.3,19536.0
2022-01-25 11:30:00,58.28,58.69,57.89,58.18,23487.0,58.28,58.69,57.89,58.18,23487.0
2022-01-25 12:00:00,58.14,58.61,57.7,58.06,23681.0,58.14,58.61,57.7,58.06,23681.0
2022-01-25 12:30:00,58.13,58.13,57.47,57.65,7422.0,58.13,58.13,57.47,57.65,7422.0
2022-01-25 13:00:00,57.62,57.85,57.37,57.85,10818.0,57.62,57.85,57.37,57.85,10818.0
2022-01-25 13:30:00,57.83,58.68,57.72,58.67,13689.0,57.83,58.68,57.72,58.67,13689.0
2022-01-25 14:00:00,58.67,59.48,58.63,59.4,19648.0,58.67,59.48,58.63,59.4,19648.0
2022-01-25 14:30:00,59.47,59.65,59.19,59.6,15663.0,59.47,59.65,59.19,59.6,15663.0
2022-01-25 15:00:00,59.53,59.55,58.55,58.56,22401.0,59.53,59.55,58.55,58.56,22401.0
2022-01-25 15:30:00,58.55,58.74,57.89,57.97,91380.0,58.55,58.74,57.89,57.97,91380.0
2022-01-26 09:30:00,58.48,60.67,58.48,60.38,42895.0,58.48,60.67,58.48,60.38,42895.0
2022-01-26 10:00:00,60.34,60.6,59.43,59.5,22657.0,60.34,60.6,59.43,59.5,22657.0
2022-01-26 10:30:00,59.51,59.83,59.01,59.43,13115.0,59.51,59.83,59.01,59.43,13115.0
2022-01-26 11:00:00,59.32,60.21,59.14,60.16,11064.0,59.32,60.21,59.14,60.16,11064.0
2022-01-26 11:30:00,60.07,60.42,59.67,60.42,16874.0,60.07,60.42,59.67,60.42,16874.0
2022-01-26 12:00:00,60.41,60.45,60.11,60.14,9240.0,60.41,60.45,60.11,60.14,9240.0
2022-01-26 12:30:00,60.13,60.52,59.81,60.5,5480.0,60.13,60.52,59.81,60.5,5480.0
2022-01-26 13:00:00,60.39,60.39,59.8,60.02,7578.0,60.39,60.39,59.8,60.02,7578.0
2022-01-26 13:30:00,60.02,60.08,59.74,59.74,7266.0,60.02,60.08,59.74,59.74,7266.0
2022-01-26 14:00:00,59.78,60.63,59.25,60.43,30007.0,59.78,60.63,59.25,60.43,30007.0
2022-01-26 14:30:00,60.44,60.5,58.27,58.43,23918.0,60.44,60.5,58.27,58.43,23918.0
2022-01-26 15:00:00,58.29,58.29,56.33,57.35,28231.0,58.29,58.29,56.33,57.35,28231.0
2022-01-26 15:30:00,57.38,57.82,56.42,56.76,80851.0,57.38,57.82,56.42,56.76,80851.0
2022-01-27 09:30:00,58.15,59.42,57.4,58.61,31221.0,58.15,59.42,57.4,58.61,31221.0
2022-01-27 10:00:00,58.56,58.56,56.97,56.98,14204.0,58.56,58.56,56.97,56.98,14204.0
2022-01-27 10:30:00,56.88,56.99,56.21,56.55,10462.0,56.88,56.99,56.21,56.55,10462.0
2022-01-27 11:00:00,56.56,57.13,56.12,56.25,7970.0,56.56,57.13,56.12,56.25,7970.0
2022-01-27 11:30:00,56.25,56.96,56.23,56.42,8116.0,56.25,56.96,56.23,56.42,8116.0
2022-01-27 12:00:00,56.43,56.43,55.58,55.84,11256.0,56.43,56.43,55.58,55.84,11256.0
2022-01-27 12:30:00,55.8,55.86,55.25,55.41,12476.0,55.8,55.86,55.25,55.41,12476.0
2022-01-27 13:00:00,55.35,55.78,55.07,55.63,24742.0,55.35,55.78,55.07,55.63,24742.0
2022-01-27 13:30:00,55.76,56.1,55.38,55.7,13438.0,55.76,56.1,55.38,55.7,13438.0
2022-01-27 14:00:00,55.71,56.26,55.23,55.23,39433.0,55.71,56.26,55.23,55.23,39433.0
2022-01-27 14:30:00,55.11,55.31,54.49,54.55,56892.0,55.11,55.31,54.49,54.55,56892.0
2022-01-27 15:00:00,54.67,55.04,54.15,54.75,46310.0,54.67,55.04,54.15,54.75,46310.0
2022-01-27 15:30:00,54.79,55.35,54.48,54.93,78582.0,54.79,55.35,54.48,54.93,78582.0
2022-01-28 09:30:00,54.49,54.84,53.56,54.11,41902.0,54.49,54.84,53.56,54.11,41902.0
2022-01-28 10:00:00,54.24,54.25,53.17,53.2,28684.0,54.24,54.25,53.17,53.2,28684.0
2022-01-28 10:30:00,53.21,53.53,52.6,53.44,23079.0,53.21,53.53,52.6,53.44,23079.0
2022-01-28 11:00:00,53.46,54.97,53.06,54.3,41508.0,53.46,54.97,53.06,54.3,41508.0
2022-01-28 11:30:00,54.24,55.17,53.96,55.01,26849.0,54.24,55.17,53.96,55.01,26849.0
2022-01-28 12:00:00,55.02,55.05,54.12,54.22,39759.0,55.02,55.05,54.12,54.22,39759.0
2022-01-28 12:30:00,54.2,54.21,53.41,53.59,61228.0,54.2,54.21,53.41,53.59,61228.0
2022-01-28 13:00:00,53.59,54.39,53.55,54.05,20689.0,53.59,54.39,53.55,54.05,20689.0
2022-01-28 13:30:00,54.07,54.24,53.84,54.1,18607.0,54.07,54.24,53.84,54.1,18607.0
2022-01-28 14:00:00,54.07,54.35,53.22,53.23,44841.0,54.07,54.35,53.22,53.23,44841.0
2022-01-28 14:30:00,53.25,54.01,53.15,53.67,69411.0,53.25,54.01,53.15,53.67,69411.0
2022-01-28 15:00:00,53.7,54.01,53.59,53.97,25293.0,53.7,54.01,53.59,53.97,25293.0
2022-01-28 15:30:00,53.87,54.82,53.73,54.82,166177.0,53.87,54.82,53.73,54.82,166177.0
2022-01-31 09:30:00,54.28,55.59,53.74,55.54,14033.0,54.28,55.59,53.74,55.54,14033.0
2022-01-31 10:00:00,55.41,56.04,55.35,55.52,24108.0,55.41,56.04,55.35,55.52,24108.0
2022-01-31 10:30:00,55.64,56.43,55.54,56.43,17046.0,55.64,56.43,55.54,56.43,17046.0
2022-01-31 11:00:00,56.32,56.7,55.89,56.23,17697.0,56.32,56.7,55.89,56.23,17697.0
2022-01-31 11:30:00,56.13,56.4,55.92,56.23,18431.0,56.13,56.4,55.92,56.23,18431.0
2022-01-31 12:00:00,56.29,56.56,56.18,56.22,44676.0,56.29,56.56,56.18,56.22,44676.0
2022-01-31 12:30:00,56.2,56.26,55.89,56.26,27232.0,56.2,56.26,55.89,56.26,27232.0
2022-01-31 13:00:00,56.19,56.87,56.19,56.31,29370.0,56.19,56.87,56.19,56.31,29370.0
2022-01-31 13:30:00,56.38,56.72,56.05,56.65,36302.0,56.38,56.72,56.05,56.65,36302.0
2022-01-31 14:00:00,56.59,56.77,56.49,56.72,21489.0,56.59,56.77,56.49,56.72,21489.0
2022-01-31 14:30:00,56.72,56.9,56.49,56.66,33140.0,56.72,56.9,56.49,56.66,33140.0
2022-01-31 15:00:00,56.61,56.76,55.81,56.44,41471.0,56.61,56.76,55.81,56.44,41471.0
2022-01-31 15:30:00,56.4,57.81,56.36,57.7,163693.0,56.4,57.81,56.36,57.7,163693.0
2022-02-01 09:30:00,58.29,59.83,57.78,59.38,39546.0,58.29,59.83,57.78,59.38,39546.0
2022-02-01 10:00:00,59.05,59.31,57.57,58.94,25397.0,59.05,59.31,57.57,58.94,25397.0
2022-02-01 10:30:00,59.12,59.77,59.05,59.76,20129.0,59.12,59.77,59.05,59.76,20129.0
2022-02-01 11:00:00,59.7,59.9,59.27,59.46,17499.0,59.7,59.9,59.27,59.46,17499.0
2022-02-01 11:30:00,59.35,59.99,59.08,59.83,18285.0,59.35,59.99,59.08,59.83,18285.0
2022-02-01 12:00:00,59.82,59.82,59.21,59.44,9217.0,59.82,59.82,59.21,59.44,9217.0
2022-02-01 12:30:00,59.46,59.74,59.14,59.68,12028.0,59.46,59.74,59.14,59.68,12028.0
2022-02-01 13:00:00,59.66,59.75,59.53,59.68,18496.0,59.66,59.75,59.53,59.68,18496.0
2022-02-01 13:30:00,59.68,59.71,58.98,59.17,13511.0,59.68,59.71,58.98,59.17,13511.0
2022-02-01 14:00:00,59.17,59.49,59.02,59.3,15060.0,59.17,59.49,59.02,59.3,15060.0
2022-02-01 14:30:00,59.34,59.62,59.28,59.39,16674.0,59.34,59.62,59.28,59.39,16674.0
2022-02-01 15:00:00,59.39,59.68,59.28,59.45,18189.0,59.39,59.68,59.28,59.45,18189.0
2022-02-01 15:30:00,59.47,60.14,59.38,59.82,101540.0,59.47,60.14,59.38,59.82,101540.0
2022-02-02 09:30:00,59.4,59.4,57.18,57.27,22051.0,59.4,59.4,57.18,57.27,22051.0
2022-02-02 10:00:00,57.17,58.13,56.82,56.89,41658.0,57.17,58.13,56.82,56.89,41658.0
2022-02-02 10:30:00,56.89,57.94,56.86,57.62,20525.0,56.89,57.94,56.86,57.62,20525.0
2022-02-02 11:00:00,57.67,57.67,56.8,57.13,24965.0,57.67,57.67,56.8,57.13,24965.0
2022-02-02 11:30:00,57.03,57.76,56.7,57.68,24247.0,57.03,57.76,56.7,57.68,24247.0
2022-02-02 12:00:00,57.58,58.33,57.56,58.15,15227.0,57.58,58.33,57.56,58.15,15227.0
2022-02-02 12:30:00,58.15,58.33,57.97,58.31,9111.0,58.15,58.33,57.97,58.31,9111.0
2022-02-02 13:00:00,58.28,58.5,58.17,58.26,19587.0,58.28,58.5,58.17,58.26,19587.0
2022-02-02 13:30:00,58.31,58.49,58.03,58.49,21180.0,58.31,58.49,58.03,58.49,21180.0
2022-02-02 14:00:00,58.42,58.58,58.23,58.46,20806.0,58.42,58.58,58.23,58.46,20806.0
2022-02-02 14:30:00,58.48,58.8,58.43,58.51,12528.0,58.48,58.8,58.43,58.51,12528.0
2022-02-02 15:00:00,58.42,58.76,58.35,58.38,21203.0,58.42,58.76,58.35,58.38,21203.0
2022-02-02 15:30:00,58.36,58.65,58.19,58.28,58453.0,58.36,58.65,58.19,58.28,58453.0
2022-02-03 09:30:00,57.8,58.51,56.49,58.3,11650.0,57.8,58.51,56.49,58.3,11650.0
2022-02-03 10:00:00,57.89,59.27,57.7,58.68,45137.0,57.89,59.27,57.7,58.68,45137.0
2022-02-03 10:30:00,58.77,59.33,58.41,59.19,17667.0,58.77,59.33,58.41,59.19,17667.0
2022-02-03 11:00:00,59.19,59.83,59.02,59.16,20073.0,59.19,59.83,59.02,59.16,20073.0
2022-02-03 11:30:00,59.22,59.32,58.22,58.23,24348.0,59.22,59.32,58.22,58.23,24348.0
2022-02-03 12:00:00,58.21,58.36,57.98,58.02,10658.0,58.21,58.36,57.98,58.02,10658.0
2022-02-03 12:30:00,58.03,58.27,57.78,57.84,7733.0,58.03,58.27,57.78,57.84,7733.0
2022-02-03 13:00:00,57.84,58.18,57.63,58.17,10336.0,57.84,58.18,57.63,58.17,10336.0
2022-02-03 13:30:00,58.15,58.38,57.93,58.02,15368.0,58.15,58.38,57.93,58.02,15368.0
2022-02-03 14:00:00,58.02,58.08,57.22,57.23,15125.0,58.02,58.08,57.22,57.23,15125.0
2022-02-03 14:30:00,57.24,57.34,56.73,56.89,20604.0,57.24,57.34,56.73,56.89,20604.0
2022-02-03 15:00:00,56.92,57.33,56.68,57.07,17830.0,56.92,57.33,56.68,57.07,17830.0
2022-02-03 15:30:00,57.04,57.28,56.81,56.94,54330.0,57.04,57.28,56.81,56.94,54330.0
2022-02-04 09:30:00,56.9,57.82,55.99,57.08,23947.0,56.9,57.82,55.99,57.08,23947.0
2022-02-04 10:00:00,57.1,58.19,57.04,58.01,24194.0,57.1,58.19,57.04,58.01,24194.0
2022-02-04 10:30:00,58.01,58.39,57.26,57.27,33617.0,58.01,58.39,57.26,57.27,33617.0
2022-02-04 11:00:00,57.39,57.5,56.53,56.93,14976.0,57.39,57.5,56.53,56.93,14976.0
2022-02-04 11:30:00,56.95,57.56,56.9,57.34,12635.0,56.95,57.56,56.9,57.34,12635.0
2022-02-04 12:00:00,57.27,57.55,56.89,57.55,7314.0,57.27,57.55,56.89,57.55,7314.0
2022-02-04 12:30:00,57.47,57.66,57.19,57.61,8108.0,57.47,57.66,57.19,57.61,8108.0
2022-02-04 13:00:00,57.64,58.52,57.63,58.43,10341.0,57.64,58.52,57.63,58.43,10341.0
2022-02-04 13:30:00,58.43,58.52,58.04,58.45,29653.0,58.43,58.52,58.04,58.45,29653.0
2022-02-04 14:00:00,58.46,58.72,58.11,58.52,14138.0,58.46,58.72,58.11,58.52,14138.0
2022-02-04 14:30:00,58.48,59.15,58.48,59.14,20537.0,58.48,59.15,58.48,59.14,20537.0
2022-02-04 15:00:00,59.14,59.47,59.02,59.18,28375.0,59.14,59.47,59.02,59.18,28375.0
2022-02-04 15:30:00,59.2,59.54,58.93,59.01,110539.0,59.2,59.54,58.93,59.01,110539.0
2022-02-07 09:30:00,58.92,59.99,58.3,59.65,29074.0,58.92,59.99,58.3,59.65,29074.0
2022-02-07 10:00:00,59.47,59.6,58.93,59.21,22425.0,59.47,59.6,58.93,59.21,22425.0
2022-02-07 10:30:00,59.21,59.28,58.61,59.24,10901.0,59.21,59.28,58.61,59.24,10901.0
2022-02-07 11:00:00,59.21,59.44,59.02,59.27,15892.0,59.21,59.44,59.02,59.27,15892.0
2022-02-07 11:30:00,59.35,59.5,58.57,59.13,17511.0,59.35,59.5,58.57,59.13,17511.0
2022-02-07 12:00:00,59.03,59.63,58.92,59.63,10410.0,59.03,59.63,58.92,59.63,10410.0
2022-02-07 12:30:00,59.41,60.09,59.41,60.09,9321.0,59.41,60.09,59.41,60.09,9321.0
2022-02-07 13:00:00,60.0,60.64,60.0,60.51,7340.0,60.0,60.64,60.0,60.51,7340.0
2022-02-07 13:30:00,60.58,61.03,60.55,60.86,10884.0,60.58,61.03,60.55,60.86,10884.0
2022-02-07 14:00:00,60.88,60.88,60.56,60.79,6930.0,60.88,60.88,60.56,60.79,6930.0
2022-02-07 14:30:00,60.85,61.09,60.77,60.88,7430.0,60.85,61.09,60.77,60.88,7430.0
2022-02-07 15:00:00,60.83,61.12,60.73,60.77,37481.0,60.83,61.12,60.73,60.77,37481.0
2022-02-07 15:30:00,60.78,61.22,60.55,60.7,66000.0,60.78,61.22,60.55,60.7,66000.0
2022-02-08 09:30:00,60.79,61.35,59.16,60.73,20150.0,60.79,61.35,59.16,60.73,20150.0
2022-02-08 10:00:00,60.39,61.23,59.87,60.47,8649.0,60.39,61.23,59.87,60.47,8649.0
2022-02-08 10:30:00,60.37,61.28,60.37,61.12,16079.0,60.37,61.28,60.37,61.12,16079.0
2022-02-08 11:00:00,61.13,61.38,61.02,61.07,22139.0,61.13,61.38,61.02,61.07,22139.0
2022-02-08 11:30:00,61.12,61.84,61.05,61.46,29371.0,61.12,61.84,61.05,61.46,29371.0
2022-02-08 12:00:00,61.55,61.58,61.07,61.4,17534.0,61.55,61.58,61.07,61.4,17534.0
2022-02-08 12:30:00,61.46,61.72,61.33,61.41,25999.0,61.46,61.72,61.33,61.41,25999.0
2022-02-08 13:00:00,61.4,61.63,61.23,61.3,20348.0,61.4,61.63,61.23,61.3,20348.0
2022-02-08 13:30:00,61.3,62.05,61.3,62.05,9796.0,61.3,62.05,61.3,62.05,9796.0
2022-02-08 14:00:00,62.11,62.34,61.77,61.79,19633.0,62.11,62.34,61.77,61.79,19633.0
2022-02-08 14:30:00,61.76,62.16,61.76,62.0,8006.0,61.76,62.16,61.76,62.0,8006.0
2022-02-08 15:00:00,61.9,62.25,61.79,62.0,14095.0,61.9,62.25,61.79,62.0,14095.0
2022-02-08 15:30:00,62.07,62.41,61.9,62.15,74192.0,62.07,62.41,61.9,62.15,74192.0
2022-02-09 09:30:00,62.71,63.62,61.69,63.39,51940.0,62.71,63.62,61.69,63.39,51940.0
2022-02-09 10:00:00,63.4,64.25,63.26,63.76,39594.0,63.4,64.25,63.26,63.76,39594.0
2022-02-09 10:30:00,63.52,63.88,63.23,63.87,34371.0,63.52,63.88,63.23,63.87,34371.0
2022-02-09 11:00:00,64.02,64.08,63.46,63.9,22345.0,64.02,64.08,63.46,63.9,22345.0
2022-02-09 11:30:00,63.9,63.9,63.43,63.67,11717.0,63.9,63.9,63.43,63.67,11717.0
2022-02-09 12:00:00,63.52,63.6,63.02,63.17,14269.0,63.52,63.6,63.02,63.17,14269.0
2022-02-09 12:30:00,63.21,64.03,63.18,64.03,11284.0,63.21,64.03,63.18,64.03,11284.0
2022-02-09 13:00:00,64.0,64.05,63.58,63.67,21308.0,64.0,64.05,63.58,63.67,21308.0
2022-02-09 13:30:00,63.66,63.82,63.37,63.82,18529.0,63.66,63.82,63.37,63.82,18529.0
2022-02-09 14:00:00,63.79,64.25,63.61,64.03,22046.0,63.79,64.25,63.61,64.03,22046.0
2022-02-09 14:30:00,64.03,64.04,63.63,63.72,12309.0,64.03,64.04,63.63,63.72,12309.0
2022-02-09 15:00:00,63.67,64.02,63.29,64.0,34784.0,63.67,64.02,63.29,64.0,34784.0
2022-02-09 15:30:00,64.0,64.29,63.88,64.13,134598.0,64.0,64.29,63.88,64.13,134598.0
2022-02-10 09:30:00,62.96,65.16,62.58,64.91,29172.0,62.96,65.16,62.58,64.91,29172.0
2022-02-10 10:00:00,64.93,65.48,64.82,64.82,31109.0,64.93,65.48,64.82,64.82,31109.0
2022-02-10 10:30:00,64.83,65.21,64.19,64.3,28411.0,64.83,65.21,64.19,64.3,28411.0
2022-02-10 11:00:00,64.27,64.68,64.06,64.18,22108.0,64.27,64.68,64.06,64.18,22108.0
2022-02-10 11:30:00,64.13,65.05,63.89,64.89,17855.0,64.13,65.05,63.89,64.89,17855.0
2022-02-10 12:00:00,64.85,65.2,64.47,65.12,9089.0,64.85,65.2,64.47,65.12,9089.0
2022-02-10 12:30:00,65.13,65.17,64.32,64.53,16710.0,65.13,65.17,64.32,64.53,16710.0
2022-02-10 13:00:00,64.44,64.66,63.4,63.56,19552.0,64.44,64.66,63.4,63.56,19552.0
2022-02-10 13:30:00,63.55,63.59,62.85,63.39,22919.0,63.55,63.59,62.85,63.39,22919.0
2022-02-10 14:00:00,63.5,63.71,62.92,63.49,22297.0,63.5,63.71,62.92,63.49,22297.0
2022-02-10 14:30:00,63.53,63.77,63.12,63.18,15851.0,63.53,63.77,63.12,63.18,15851.0
2022-02-10 15:00:00,63.27,63.46,62.77,62.83,29797.0,63.27,63.46,62.77,62.83,29797.0
2022-02-10 15:30:00,62.68,63.24,62.26,63.15,110176.0,62.68,63.24,62.26,63.15,110176.0
2022-02-11 09:30:00,63.5,64.1,62.88,63.22,18289.0,63.5,64.1,62.88,63.22,18289.0
2022-02-11 10:00:00,63.4,64.44,63.18,64.04,52772.0,63.4,64.44,63.18,64.04,52772.0
2022-02-11 10:30:00,64.28,64.4,63.61,63.73,13328.0,64.28,64.4,63.61,63.73,13328.0
2022-02-11 11:00:00,63.77,64.09,63.12,63.49,17368.0,63.77,64.09,63.12,63.49,17368.0
2022-02-11 11:30:00,63.43,63.61,62.8,63.08,17561.0,63.43,63.61,62.8,63.08,17561.0
2022-02-11 12:00:00,62.98,63.75,62.97,63.71,11159.0,62.98,63.75,62.97,63.71,11159.0
2022-02-11 12:30:00,63.66,64.2,63.59,63.76,68092.0,63.66,64.2,63.59,63.76,68092.0
2022-02-11 13:00:00,63.82,64.12,63.64,63.87,7504.0,63.82,64.12,63.64,63.87,7504.0
2022-02-11 13:30:00,63.72,63.76,62.01,62.13,30480.0,63.72,63.76,62.01,62.13,30480.0
2022-02-11 14:00:00,62.16,62.62,61.73,61.87,28793.0,62.16,62.62,61.73,61.87,28793.0
2022-02-11 14:30:00,61.94,62.47,61.75,62.05,26658.0,61.94,62.47,61.75,62.05,26658.0
2022-02-11 15:00:00,62.16,62.75,61.98,62.39,17546.0,62.16,62.75,61.98,62.39,17546.0
2022-02-11 15:30:00,62.42,62.67,62.01,62.35,66381.0,62.42,62.67,62.01,62.35,66381.0
2022-02-14 09:30:00,62.38,63.46,61.69,63.1,7587.0,62.38,63.46,61.69,63.1,7587.0
2022-02-14 10:00:00,62.58,63.07,61.9,62.3,23872.0,62.58,63.07,61.9,62.3,23872.0
2022-02-14 10:30:00,62.23,63.09,61.65,62.9,11771.0,62.23,63.09,61.65,62.9,11771.0
2022-02-14 11:00:00,62.82,63.55,62.82,63.46,27517.0,62.82,63.55,62.82,63.46,27517.0
2022-02-14 11:30:00,63.32,63.34,62.78,63.33,11700.0,63.32,63.34,62.78,63.33,11700.0
2022-02-14 12:00:00,63.24,63.5,63.2,63.46,14027.0,63.24,63.5,63.2,63.46,14027.0
2022-02-14 12:30:00,63.42,63.48,63.18,63.31,7198.0,63.42,63.48,63.18,63.31,7198.0
2022-02-14 13:00:00,63.32,63.49,62.17,62.26,46920.0,63.32,63.49,62.17,62.26,46920.0
2022-02-14 13:30:00,62.23,62.77,61.97,61.97,12810.0,62.23,62.77,61.97,61.97,12810.0
2022-02-14 14:00:00,61.92,62.84,61.6,62.52,11428.0,61.92,62.84,61.6,62.52,11428.0
2022-02-14 14:30:00,62.42,62.59,62.09,62.36,7042.0,62.42,62.59,62.09,62.36,7042.0
2022-02-14 15:00:00,62.33,62.42,61.62,62.04,8819.0,62.33,62.42,61.62,62.04,8819.0
2022-02-14 15:30:00,61.99,62.32,61.44,61.74,56688.0,61.99,62.32,61.44,61.74,56688.0
2022-02-15 09:30:00,63.3,64.57,62.62,63.89,14847.0,63.3,64.57,62.62,63.89,14847.0
2022-02-15 10:00:00,64.04,64.04,62.77,63.23,24809.0,64.04,64.04,62.77,63.23,24809.0
2022-02-15 10:30:00,63.28,63.84,63.23,63.62,6074.0,63.28,63.84,63.23,63.62,6074.0
2022-02-15 11:00:00,63.49,63.77,63.3,63.56,5937.0,63.49,63.77,63.3,63.56,5937.0
2022-02-15 11:30:00,63.75,64.33,63.75,64.32,3821.0,63.75,64.33,63.75,64.32,3821.0
2022-02-15 12:00:00,64.25,64.29,63.72,63.86,8383.0,64.25,64.29,63.72,63.86,8383.0
2022-02-15 12:30:00,63.92,63.92,63.54,63.75,6528.0,63.92,63.92,63.54,63.75,6528.0
2022-02-15 13:00:00,63.84,64.32,63.74,64.3,9030.0,63.84,64.32,63.74,64.3,9030.0
2022-02-15 13:30:00,64.32,64.43,64.1,64.43,26577.0,64.32,64.43,64.1,64.43,26577.0
2022-02-15 14:00:00,64.43,64.71,64.22,64.47,13393.0,64.43,64.71,64.22,64.47,13393.0
2022-02-15 14:30:00,64.46,64.72,64.37,64.62,33872.0,64.46,64.72,64.37,64.62,33872.0
2022-02-15 15:00:00,64.71,64.78,64.49,64.51,14957.0,64.71,64.78,64.49,64.51,14957.0
2022-02-15 15:30:00,64.55,65.05,64.42,64.76,106028.0,64.55,65.05,64.42,64.76,106028.0
2022-02-16 09:30:00,63.9,63.9,62.66,63.68,17178.0,63.9,63.9,62.66,63.68,17178.0
2022-02-16 10:00:00,63.5,64.1,63.46,63.98,6361.0,63.5,64.1,63.46,63.98,6361.0
2022-02-16 10:30:00,64.2,65.27,64.09,64.77,9903.0,64.2,65.27,64.09,64.77,9903.0
2022-02-16 11:00:00,64.89,65.21,64.73,65.07,11475.0,64.89,65.21,64.73,65.07,11475.0
2022-02-16 11:30:00,65.09,65.09,64.69,64.81,12737.0,65.09,65.09,64.69,64.81,12737.0
2022-02-16 12:00:00,64.64,64.75,64.35,64.36,52385.0,64.64,64.75,64.35,64.36,52385.0
2022-02-16 12:30:00,64.41,64.42,63.89,64.19,17131.0,64.41,64.42,63.89,64.19,17131.0
2022-02-16 13:00:00,64.18,64.54,64.02,64.49,7725.0,64.18,64.54,64.02,64.49,7725.0
2022-02-16 13:30:00,64.49,65.12,64.47,65.05,23356.0,64.49,65.12,64.47,65.05,23356.0
2022-02-16 14:00:00,65.11,65.96,64.96,65.9,11997.0,65.11,65.96,64.96,65.9,11997.0
2022-02-16 14:30:00,66.0,66.28,65.83,65.99,27651.0,66.0,66.28,65.83,65.99,27651.0
2022-02-16 15:00:00,65.98,66.53,65.97,66.34,25907.0,65.98,66.53,65.97,66.34,25907.0
2022-02-16 15:30:00,66.37,66.4,65.9,66.15,73475.0,66.37,66.4,65.9,66.15,73475.0
2022-02-17 09:30:00,65.5,66.21,64.55,64.94,16297.0,65.5,66.21,64.55,64.94,16297.0
2022-02-17 10:00:00,64.91,65.03,64.08,64.1,9079.0,64.91,65.03,64.08,64.1,9079.0
2022-02-17 10:30:00,64.05,64.8,63.89,64.67,31739.0,64.05,64.8,63.89,64.67,31739.0
2022-02-17 11:00:00,64.63,65.21,64.46,65.21,22378.0,64.63,65.21,64.46,65.21,22378.0
2022-02-17 11:30:00,65.21,65.38,64.58,64.6,9139.0,65.21,65.38,64.58,64.6,9139.0
2022-02-17 12:00:00,64.56,64.68,64.23,64.68,15414.0,64.56,64.68,64.23,64.68,15414.0
2022-02-17 12:30:00,64.69,64.74,64.23,64.45,19839.0,64.69,64.74,64.23,64.45,19839.0
2022-02-17 13:00:00,64.47,64.47,63.85,63.97,44234.0,64.47,64.47,63.85,63.97,44234.0
2022-02-17 13:30:00,63.97,64.03,63.67,64.01,9945.0,63.97,64.03,63.67,64.01,9945.0
2022-02-17 14:00:00,63.96,64.0,63.4,63.72,12275.0,63.96,64.0,63.4,63.72,12275.0
2022-02-17 14:30:00,63.79,64.1,63.7,64.03,12435.0,63.79,64.1,63.7,64.03,12435.0
2022-02-17 15:00:00,63.99,64.07,63.61,64.01,25627.0,63.99,64.07,63.61,64.01,25627.0
2022-02-17 15:30:00,64.01,64.44,63.87,63.97,54581.0,64.01,64.44,63.87,63.97,54581.0
2022-02-18 09:30:00,63.36,63.82,62.76,63.66,29364.0,63.36,63.82,62.76,63.66,29364.0
2022-02-18 10:00:00,63.64,64.07,63.41,63.67,27070.0,63.64,64.07,63.41,63.67,27070.0
2022-02-18 10:30:00,63.54,63.86,62.35,62.69,43176.0,63.54,63.86,62.35,62.69,43176.0
2022-02-18 11:00:00,62.65,62.77,61.82,62.13,19655.0,62.65,62.77,61.82,62.13,19655.0
2022-02-18 11:30:00,62.13,62.48,62.03,62.13,7595.0,62.13,62.48,62.03,62.13,7595.0
2022-02-18 12:00:00,62.16,62.97,61.96,62.75,17467.0,62.16,62.97,61.96,62.75,17467.0
2022-02-18 12:30:00,62.69,62.69,62.04,62.36,5810.0,62.69,62.69,62.04,62.36,5810.0
2022-02-18 13:00:00,62.4,62.4,61.93,62.05,6600.0,62.4,62.4,61.93,62.05,6600.0
2022-02-18 13:30:00,62.1,62.73,62.1,62.58,4900.0,62.1,62.73,62.1,62.58,4900.0
2022-02-18 14:00:00,62.63,63.24,62.48,63.24,6744.0,62.63,63.24,62.48,63.24,6744.0
2022-02-18 14:30:00,63.25,63.33,62.57,62.97,8202.0,63.25,63.33,62.57,62.97,8202.0
2022-02-18 15:00:00,63.09,63.2,62.16,62.27,10631.0,63.09,63.2,62.16,62.27,10631.0
2022-02-18 15:30:00,62.28,62.33,61.7,61.89,40703.0,62.28,62.33,61.7,61.89,40703.0
2022-02-22 09:30:00,60.66,61.72,60.17,61.31,16922.0,60.66,61.72,60.17,61.31,16922.0
2022-02-22 10:00:00,60.96,62.08,60.57,62.08,8687.0,60.96,62.08,60.57,62.08,8687.0
2022-02-22 10:30:00,62.05,62.23,61.04,61.05,11919.0,62.05,62.23,61.04,61.05,11919.0
2022-02-22 11:00:00,61.19,61.3,60.83,61.25,10565.0,61.19,61.3,60.83,61.25,10565.0
2022-02-22 11:30:00,61.16,61.53,60.71,60.85,7540.0,61.16,61.53,60.71,60.85,7540.0
2022-02-22 12:00:00,60.92,61.28,60.51,60.82,10588.0,60.92,61.28,60.51,60.82,10588.0
2022-02-22 12:30:00,60.85,61.02,60.36,60.49,5670.0,60.85,61.02,60.36,60.49,5670.0
2022-02-22 13:00:00,60.45,60.62,59.95,60.09,9658.0,60.45,60.62,59.95,60.09,9658.0
2022-02-22 13:30:00,60.2,60.35,59.78,60.11,9272.0,60.2,60.35,59.78,60.11,9272.0
2022-02-22 14:00:00,60.03,60.53,59.71,60.35,9299.0,60.03,60.53,59.71,60.35,9299.0
2022-02-22 14:30:00,60.26,61.16,60.18,61.08,8495.0,60.26,61.16,60.18,61.08,8495.0
2022-02-22 15:00:00,61.14,61.53,60.88,61.0,8509.0,61.14,61.53,60.88,61.0,8509.0
2022-02-22 15:30:00,61.0,61.0,59.78,60.36,52900.0,61.0,61.0,59.78,60.36,52900.0
2022-02-23 09:30:00,61.4,62.25,60.61,61.8,16693.0,61.4,62.25,60.61,61.8,16693.0
2022-02-23 10:00:00,61.54,61.96,61.2,61.32,39972.0,61.54,61.96,61.2,61.32,39972.0
2022-02-23 10:30:00,61.38,61.8,60.97,61.37,35955.0,61.38,61.8,60.97,61.37,35955.0
2022-02-23 11:00:00,61.26,61.26,60.48,61.12,5288.0,61.26,61.26,60.48,61.12,5288.0
2022-02-23 11:30:00,61.01,61.75,60.88,61.75,3649.0,61.01,61.75,60.88,61.75,3649.0
2022-02-23 12:00:00,62.03,62.23,61.8,62.18,6783.0,62.03,62.23,61.8,62.18,6783.0
2022-02-23 12:30:00,62.21,62.34,62.03,62.08,7863.0,62.21,62.34,62.03,62.08,7863.0
2022-02-23 13:00:00,62.14,62.19,61.39,61.45,7571.0,62.14,62.19,61.39,61.45,7571.0
2022-02-23 13:30:00,61.33,61.75,61.33,61.34,4501.0,61.33,61.75,61.33,61.34,4501.0
2022-02-23 14:00:00,61.42,61.6,60.98,60.99,7084.0,61.42,61.6,60.98,60.99,7084.0
2022-02-23 14:30:00,61.05,61.2,60.82,60.99,7392.0,61.05,61.2,60.82,60.99,7392.0
2022-02-23 15:00:00,60.97,61.1,60.6,60.96,13554.0,60.97,61.1,60.6,60.96,13554.0
2022-02-23 15:30:00,60.9,61.02,60.21,60.3,41858.0,60.9,61.02,60.21,60.3,41858.0
2022-02-24 09:30:00,57.33,60.41,56.35,60.29,14711.0,57.33,60.41,56.35,60.29,14711.0
2022-02-24 10:00:00,60.47,61.02,59.35,59.91,15732.0,60.47,61.02,59.35,59.91,15732.0
2022-02-24 10:30:00,60.05,60.75,59.72,60.47,12529.0,60.05,60.75,59.72,60.47,12529.0
2022-02-24 11:00:00,60.4,61.18,60.23,60.4,7881.0,60.4,61.18,60.23,60.4,7881.0
2022-02-24 11:30:00,60.19,60.48,60.0,60.21,20445.0,60.19,60.48,60.0,60.21,20445.0
2022-02-24 12:00:00,60.38,60.57,59.72,59.9,5618.0,60.38,60.57,59.72,59.9,5618.0
2022-02-24 12:30:00,59.97,60.12,59.49,59.71,6783.0,59.97,60.12,59.49,59.71,6783.0
2022-02-24 13:00:00,59.73,59.91,59.26,59.5,15025.0,59.73,59.91,59.26,59.5,15025.0
2022-02-24 13:30:00,59.5,59.98,59.5,59.71,18710.0,59.5,59.98,59.5,59.71,18710.0
2022-02-24 14:00:00,59.49,59.95,59.42,59.89,42039.0,59.49,59.95,59.42,59.89,42039.0
2022-02-24 14:30:00,59.88,60.59,59.87,60.18,52100.0,59.88,60.59,59.87,60.18,52100.0
2022-02-24 15:00:00,60.18,60.72,60.1,60.52,51118.0,60.18,60.72,60.1,60.52,51118.0
2022-02-24 15:30:00,60.57,61.25,60.54,60.81,233832.0,60.57,61.25,60.54,60.81,233832.0
2022-02-25 09:30:00,61.23,61.98,60.5,60.66,67410.0,61.23,61.98,60.5,60.66,67410.0
2022-02-25 10:00:00,60.62,60.62,59.24,59.62,18192.0,60.62,60.62,59.24,59.62,18192.0
2022-02-25 10:30:00,59.56,60.57,59.21,60.27,39696.0,59.56,60.57,59.21,60.27,39696.0
2022-02-25 11:00:00,60.28,60.79,60.02,60.79,22674.0,60.28,60.79,60.02,60.79,22674.0
2022-02-25 11:30:00,60.79,61.56,60.79,61.5,18991.0,60.79,61.56,60.79,61.5,18991.0
2022-02-25 12:00:00,61.49,61.51,61.2,61.45,13967.0,61.49,61.51,61.2,61.45,13967.0
2022-02-25 12:30:00,61.51,61.55,61.05,61.32,17475.0,61.51,61.55,61.05,61.32,17475.0
2022-02-25 13:00:00,61.3,61.48,61.09,61.46,12076.0,61.3,61.48,61.09,61.46,12076.0
2022-02-25 13:30:00,61.51,61.76,61.47,61.56,12645.0,61.51,61.76,61.47,61.56,12645.0
2022-02-25 14:00:00,61.48,61.93,61.37,61.83,17307.0,61.48,61.93,61.37,61.83,17307.0
2022-02-25 14:30:00,61.84,61.91,61.39,61.61,17073.0,61.84,61.91,61.39,61.61,17073.0
2022-02-25 15:00:00,61.61,62.17,61.51,62.16,22475.0,61.61,62.17,61.51,62.16,22475.0
2022-02-25 15:30:00,62.17,62.64,62.14,62.61,78769.0,62.17,62.64,62.14,62.61,78769.0
2022-02-28 09:30:00,61.83,62.85,61.39,62.22,35868.0,61.83,62.85,61.39,62.22,35868.0
2022-02-28 10:00:00,62.4,62.4,61.44,62.04,15043.0,62.4,62.4,61.44,62.04,15043.0
2022-02-28 10:30:00,62.04,62.9,62.03,62.71,13520.0,62.04,62.9,62.03,62.71,13520.0
2022-02-28 11:00:00,62.75,62.75,62.27,62.58,11416.0,62.75,62.75,62.27,62.58,11416.0
2022-02-28 11:30:00,62.59,63.15,62.31,63.0,71287.0,62.59,63.15,62.31,63.0,71287.0
2022-02-28 12:00:00,63.01,63.08,62.04,62.22,9855.0,63.01,63.08,62.04,62.22,9855.0
2022-02-28 12:30:00,62.25,62.28,61.6,61.75,7115.0,62.25,62.28,61.6,61.75,7115.0
2022-02-28 13:00:00,61.9,62.37,61.83,62.21,8817.0,61.9,62.37,61.83,62.21,8817.0
2022-02-28 13:30:00,62.16,62.45,62.05,62.2,9620.0,62.16,62.45,62.05,62.2,9620.0
2022-02-28 14:00:00,62.16,62.2,61.5,61.91,15514.0,62.16,62.2,61.5,61.91,15514.0
2022-02-28 14:30:00,61.88,62.47,61.78,62.32,18063.0,61.88,62.47,61.78,62.32,18063.0
2022-02-28 15:00:00,62.25,62.88,61.96,62.76,22387.0,62.25,62.88,61.96,62.76,22387.0
2022-02-28 15:30:00,62.72,63.41,62.33,62.86,76580.0,62.72,63.41,62.33,62.86,76580.0
2022-03-01 09:30:00,61.88,62.18,60.55,61.59,29303.0,61.88,62.18,60.55,61.59,29303.0
2022-03-01 10:00:00,61.75,62.24,60.68,60.82,41158.0,61.75,62.24,60.68,60.82,41158.0
2022-03-01 10:30:00,60.75,61.28,59.97,60.16,30189.0,60.75,61.28,59.97,60.16,30189.0
2022-03-01 11:00:00,60.33,61.0,60.3,60.48,19481.0,60.33,61.0,60.3,60.48,19481.0
2022-03-01 11:30:00,60.43,60.47,58.44,58.66,46693.0,60.43,60.47,58.44,58.66,46693.0
2022-03-01 12:00:00,58.51,59.61,58.4,59.0,88052.0,58.51,59.61,58.4,59.0,88052.0
2022-03-01 12:30:00,58.92,59.05,58.49,58.83,29254.0,58.92,59.05,58.49,58.83,29254.0
2022-03-01 13:00:00,58.98,59.07,58.26,58.44,49524.0,58.98,59.07,58.26,58.44,49524.0
2022-03-01 13:30:00,58.48,58.5,57.63,57.82,35305.0,58.48,58.5,57.63,57.82,35305.0
2022-03-01 14:00:00,57.9,59.4,57.1,58.83,67691.0,57.9,59.4,57.1,58.83,67691.0
2022-03-01 14:30:00,58.73,58.87,58.18,58.44,18669.0,58.73,58.87,58.18,58.44,18669.0
2022-03-01 15:00:00,58.36,59.04,57.65,57.69,37741.0,58.36,59.04,57.65,57.69,37741.0
2022-03-01 15:30:00,57.7,58.03,56.73,57.82,160680.0,57.7,58.03,56.73,57.82,160680.0
2022-03-02 09:30:00,64.0,68.84,63.6,66.5,247990.0,64.0,68.84,63.6,66.5,247990.0
2022-03-02 10:00:00,66.82,66.97,64.33,65.08,123925.0,66.82,66.97,64.33,65.08,123925.0
2022-03-02 10:30:00,65.28,65.51,63.28,63.8,69631.0,65.28,65.51,63.28,63.8,69631.0
2022-03-02 11:00:00,63.8,65.91,63.56,65.46,141512.0,63.8,65.91,63.56,65.46,141512.0
2022-03-02 11:30:00,65.47,65.71,64.97,65.51,67145.0,65.47,65.71,64.97,65.51,67145.0
2022-03-02 12:00:00,65.48,65.59,64.74,64.74,46125.0,65.48,65.59,64.74,64.74,46125.0
2022-03-02 12:30:00,64.73,64.75,62.23,63.9,150973.0,64.73,64.75,62.23,63.9,150973.0
2022-03-02 13:00:00,63.91,64.49,63.73,63.92,58224.0,63.91,64.49,63.73,63.92,58224.0
2022-03-02 13:30:00,64.04,64.12,63.22,63.45,70781.0,64.04,64.12,63.22,63.45,70781.0
2022-03-02 14:00:00,63.49,63.65,62.52,62.53,111340.0,63.49,63.65,62.52,62.53,111340.0
2022-03-02 14:30:00,62.58,62.76,61.53,62.49,72573.0,62.58,62.76,61.53,62.49,72573.0
2022-03-02 15:00:00,62.57,63.02,62.5,62.84,42730.0,62.57,63.02,62.5,62.84,42730.0
2022-03-02 15:30:00,62.86,62.97,61.67,62.0,274918.0,62.86,62.97,61.67,62.0,274918.0
2022-03-03 09:30:00,61.99,63.0,61.78,62.96,63360.0,61.99,63.0,61.78,62.96,63360.0
2022-03-03 10:00:00,62.91,63.01,61.41,62.43,59137.0,62.91,63.01,61.41,62.43,59137.0
2022-03-03 10:30:00,62.43,62.88,62.11,62.13,30921.0,62.43,62.88,62.11,62.13,30921.0
2022-03-03 11:00:00,62.06,63.68,61.93,63.6,39510.0,62.06,63.68,61.93,63.6,39510.0
2022-03-03 11:30:00,63.53,65.06,63.51,64.4,101377.0,63.53,65.06,63.51,64.4,101377.0
2022-03-03 12:00:00,64.28,64.4,63.47,63.56,51191.0,64.28,64.4,63.47,63.56,51191.0
2022-03-03 12:30:00,63.46,65.2,63.43,65.13,43759.0,63.46,65.2,63.43,65.13,43759.0
2022-03-03 13:00:00,65.15,65.41,64.71,64.89,35522.0,65.15,65.41,64.71,64.89,35522.0
2022-03-03 13:30:00,64.88,64.88,63.91,64.08,37091.0,64.88,64.88,63.91,64.08,37091.0
2022-03-03 14:00:00,64.18,64.64,64.07,64.57,42008.0,64.18,64.64,64.07,64.57,42008.0
2022-03-03 14:30:00,64.56,64.57,63.5,63.91,72084.0,64.56,64.57,63.5,63.91,72084.0
2022-03-03 15:00:00,63.91,63.91,63.34,63.69,51351.0,63.91,63.91,63.34,63.69,51351.0
2022-03-03 15:30:00,63.69,63.71,63.01,63.58,122482.0,63.69,63.71,63.01,63.58,122482.0
2022-03-04 09:30:00,62.67,64.46,60.09,63.32,59664.0,62.67,64.46,60.09,63.32,59664.0
2022-03-04 10:00:00,63.33,63.53,61.8,62.31,48024.0,63.33,63.53,61.8,62.31,48024.0
2022-03-04 10:30:00,62.38,62.38,60.76,60.77,34389.0,62.38,62.38,60.76,60.77,34389.0
2022-03-04 11:00:00,60.77,60.79,59.87,60.02,19245.0,60.77,60.79,59.87,60.02,19245.0
2022-03-04 11:30:00,59.84,60.79,59.3,59.3,21828.0,59.84,60.79,59.3,59.3,21828.0
2022-03-04 12:00:00,59.38,59.84,58.53,59.43,41731.0,59.38,59.84,58.53,59.43,41731.0
2022-03-04 12:30:00,59.29,60.03,59.29,59.88,25309.0,59.29,60.03,59.29,59.88,25309.0
2022-03-04 13:00:00,59.89,60.56,59.75,59.9,33961.0,59.89,60.56,59.75,59.9,33961.0
2022-03-04 13:30:00,59.96,60.11,59.27,59.32,14695.0,59.96,60.11,59.27,59.32,14695.0
2022-03-04 14:00:00,59.19,59.31,58.57,58.75,21422.0,59.19,59.31,58.57,58.75,21422.0
2022-03-04 14:30:00,58.84,59.06,58.29,58.29,15996.0,58.84,59.06,58.29,58.29,15996.0
2022-03-04 15:00:00,58.26,59.49,58.23,59.48,49643.0,58.26,59.49,58.23,59.48,49643.0
2022-03-04 15:30:00,59.43,59.51,58.44,59.44,168516.0,59.43,59.51,58.44,59.44,168516.0
2022-03-07 09:30:00,59.51,59.93,57.42,57.64,47359.0,59.51,59.93,57.42,57.64,47359.0
2022-03-07 10:00:00,57.6,58.01,56.28,56.28,24123.0,57.6,58.01,56.28,56.28,24123.0
2022-03-07 10:30:00,56.28,56.7,55.52,55.9,24513.0,56.28,56.7,55.52,55.9,24513.0
2022-03-07 11:00:00,55.84,56.76,55.72,55.9,31246.0,55.84,56.76,55.72,55.9,31246.0
2022-03-07 11:30:00,55.8,55.88,54.79,54.88,44667.0,55.8,55.88,54.79,54.88,44667.0
2022-03-07 12:00:00,54.92,54.93,54.29,54.36,36861.0,54.92,54.93,54.29,54.36,36861.0
2022-03-07 12:30:00,54.35,54.92,54.02,54.38,35718.0,54.35,54.92,54.02,54.38,35718.0
2022-03-07 13:00:00,54.39,54.71,53.86,53.87,37350.0,54.39,54.71,53.86,53.87,37350.0
2022-03-07 13:30:00,53.86,54.5,53.65,54.05,49603.0,53.86,54.5,53.65,54.05,49603.0
2022-03-07 14:00:00,54.02,54.37,53.55,53.55,43931.0,54.02,54.37,53.55,53.55,43931.0
2022-03-07 14:30:00,53.52,53.73,53.44,53.66,28537.0,53.52,53.73,53.44,53.66,28537.0
2022-03-07 15:00:00,53.62,53.67,53.15,53.58,40682.0,53.62,53.67,53.15,53.58,40682.0
2022-03-07 15:30:00,53.57,53.69,52.48,52.9,164271.0,53.57,53.69,52.48,52.9,164271.0
2022-03-08 09:30:00,52.91,54.16,52.22,52.99,38625.0,52.91,54.16,52.22,52.99,38625.0
2022-03-08 10:00:00,52.99,54.3,52.76,53.68,32788.0,52.99,54.3,52.76,53.68,32788.0
2022-03-08 10:30:00,53.65,54.64,53.18,54.57,42993.0,53.65,54.64,53.18,54.57,42993.0
2022-03-08 11:00:00,54.65,55.31,54.23,54.51,54586.0,54.65,55.31,54.23,54.51,54586.0
2022-03-08 11:30:00,54.43,55.04,53.68,54.79,25466.0,54.43,55.04,53.68,54.79,25466.0
2022-03-08 12:00:00,54.79,57.87,54.79,57.38,41618.0,54.79,57.87,54.79,57.38,41618.0
2022-03-08 12:30:00,57.27,57.3,56.53,57.06,56695.0,57.27,57.3,56.53,57.06,56695.0
2022-03-08 13:00:00,57.13,57.24,56.19,56.29,47386.0,57.13,57.24,56.19,56.29,47386.0
2022-03-08 13:30:00,56.22,56.64,55.68,56.52,56325.0,56.22,56.64,55.68,56.52,56325.0
2022-03-08 14:00:00,56.47,56.54,55.79,56.16,48763.0,56.47,56.54,55.79,56.16,48763.0
2022-03-08 14:30:00,56.13,56.78,56.06,56.66,42795.0,56.13,56.78,56.06,56.66,42795.0
2022-03-08 15:00:00,56.7,56.83,55.88,55.88,59276.0,56.7,56.83,55.88,55.88,59276.0
2022-03-08 15:30:00,55.88,56.0,55.0,55.14,145157.0,55.88,56.0,55.0,55.14,145157.0
2022-03-09 09:30:00,57.1,58.73,56.36,58.52,24818.0,57.1,58.73,56.36,58.52,24818.0
2022-03-09 10:00:00,58.52,58.91,57.7,58.46,15495.0,58.52,58.91,57.7,58.46,15495.0
2022-03-09 10:30:00,58.24,58.65,57.86,58.12,19548.0,58.24,58.65,57.86,58.12,19548.0
2022-03-09 11:00:00,57.99,57.99,57.39,57.64,13316.0,57.99,57.99,57.39,57.64,13316.0
2022-03-09 11:30:00,57.59,58.03,57.55,58.03,7322.0,57.59,58.03,57.55,58.03,7322.0
2022-03-09 12:00:00,58.16,58.2,57.72,58.01,12351.0,58.16,58.2,57.72,58.01,12351.0
2022-03-09 12:30:00,58.09,59.09,58.08,58.91,34462.0,58.09,59.09,58.08,58.91,34462.0
2022-03-09 13:00:00,58.91,59.06,58.42,58.88,12404.0,58.91,59.06,58.42,58.88,12404.0
2022-03-09 13:30:00,58.8,59.01,58.57,58.66,10989.0,58.8,59.01,58.57,58.66,10989.0
2022-03-09 14:00:00,58.62,58.65,57.97,58.08,7854.0,58.62,58.65,57.97,58.08,7854.0
2022-03-09 14:30:00,58.19,58.35,58.05,58.27,9945.0,58.19,58.35,58.05,58.27,9945.0
2022-03-09 15:00:00,58.19,58.42,57.96,57.99,15994.0,58.19,58.42,57.96,57.99,15994.0
2022-03-09 15:30:00,58.0,58.2,57.46,57.66,79595.0,58.0,58.2,57.46,57.66,79595.0
2022-03-10 09:30:00,58.15,60.07,57.49,59.6,50634.0,58.15,60.07,57.49,59.6,50634.0
2022-03-10 10:00:00,59.61,59.77,58.48,58.48,59308.0,59.61,59.77,58.48,58.48,59308.0
2022-03-10 10:30:00,58.31,58.44,57.31,57.57,30000.0,58.31,58.44,57.31,57.57,30000.0
2022-03-10 11:00:00,57.6,57.7,57.15,57.2,17868.0,57.6,57.7,57.15,57.2,17868.0
2022-03-10 11:30:00,57.32,57.73,57.18,57.58,11805.0,57.32,57.73,57.18,57.58,11805.0
2022-03-10 12:00:00,57.56,57.82,57.2,57.59,13716.0,57.56,57.82,57.2,57.59,13716.0
2022-03-10 12:30:00,57.52,57.59,56.98,57.0,8841.0,57.52,57.59,56.98,57.0,8841.0
2022-03-10 13:00:00,57.0,57.76,56.77,57.7,32981.0,57.0,57.76,56.77,57.7,32981.0
2022-03-10 13:30:00,57.6,58.48,57.5,58.45,27513.0,57.6,58.48,57.5,58.45,27513.0
2022-03-10 14:00:00,58.45,59.44,58.45,59.37,70763.0,58.45,59.44,58.45,59.37,70763.0
2022-03-10 14:30:00,59.42,60.57,59.32,60.44,69968.0,59.42,60.57,59.32,60.44,69968.0
2022-03-10 15:00:00,60.47,60.49,59.58,59.75,73074.0,60.47,60.49,59.58,59.75,73074.0
2022-03-10 15:30:00,59.77,60.33,59.53,60.12,228076.0,59.77,60.33,59.53,60.12,228076.0
2022-03-11 09:30:00,60.37,61.44,59.72,60.7,37821.0,60.37,61.44,59.72,60.7,37821.0
2022-03-11 10:00:00,60.7,60.76,59.96,60.05,33970.0,60.7,60.76,59.96,60.05,33970.0
2022-03-11 10:30:00,60.05,60.72,59.68,60.72,21552.0,60.05,60.72,59.68,60.72,21552.0
2022-03-11 11:00:00,60.72,60.85,59.85,59.85,41822.0,60.72,60.85,59.85,59.85,41822.0
2022-03-11 11:30:00,59.79,60.35,59.49,60.33,15113.0,59.79,60.35,59.49,60.33,15113.0
2022-03-11 12:00:00,60.33,60.39,59.87,59.87,10520.0,60.33,60.39,59.87,59.87,10520.0
2022-03-11 12:30:00,59.74,60.04,59.27,60.04,12950.0,59.74,60.04,59.27,60.04,12950.0
2022-03-11 13:00:00,59.99,60.14,59.82,60.14,7164.0,59.99,60.14,59.82,60.14,7164.0
2022-03-11 13:30:00,60.14,60.21,59.86,59.87,13900.0,60.14,60.21,59.86,59.87,13900.0
2022-03-11 14:00:00,59.93,60.39,59.89,60.39,18891.0,59.93,60.39,59.89,60.39,18891.0
2022-03-11 14:30:00,60.39,60.39,59.92,60.08,32324.0,60.39,60.39,59.92,60.08,32324.0
2022-03-11 15:00:00,60.0,60.2,59.53,59.63,38021.0,60.0,60.2,59.53,59.63,38021.0
2022-03-11 15:30:00,59.57,59.57,58.86,58.95,73699.0,59.57,59.57,58.86,58.95,73699.0
2022-03-14 09:30:00,59.57,59.57,57.42,57.84,38392.0,59.57,59.57,57.42,57.84,38392.0
2022-03-14 10:00:00,57.69,58.86,57.48,57.88,28618.0,57.69,58.86,57.48,57.88,28618.0
2022-03-14 10:30:00,57.88,57.96,57.27,57.96,26185.0,57.88,57.96,57.27,57.96,26185.0
2022-03-14 11:00:00,57.93,58.26,56.94,57.14,17543.0,57.93,58.26,56.94,57.14,17543.0
2022-03-14 11:30:00,57.07,57.14,56.32,56.52,12545.0,57.07,57.14,56.32,56.52,12545.0
2022-03-14 12:00:00,56.49,56.85,56.27,56.73,13288.0,56.49,56.85,56.27,56.73,13288.0
2022-03-14 12:30:00,56.73,56.77,56.01,56.01,12667.0,56.73,56.77,56.01,56.01,12667.0
2022-03-14 13:00:00,56.01,56.09,55.74,55.78,15367.0,56.01,56.09,55.74,55.78,15367.0
2022-03-14 13:30:00,55.78,56.3,55.69,55.94,21869.0,55.78,56.3,55.69,55.94,21869.0
2022-03-14 14:00:00,55.85,56.18,55.7,56.1,20598.0,55.85,56.18,55.7,56.1,20598.0
2022-03-14 14:30:00,56.1,56.54,56.03,56.4,26769.0,56.1,56.54,56.03,56.4,26769.0
2022-03-14 15:00:00,56.4,56.65,56.3,56.48,38117.0,56.4,56.65,56.3,56.48,38117.0
2022-03-14 15:30:00,56.47,56.6,56.15,56.5,122684.0,56.47,56.6,56.15,56.5,122684.0
2022-03-15 09:30:00,56.75,57.74,56.26,57.46,28992.0,56.75,57.74,56.26,57.46,28992.0
2022-03-15 10:00:00,57.46,58.6,57.44,58.6,18790.0,57.46,58.6,57.44,58.6,18790.0
2022-03-15 10:30:00,58.68,59.5,58.42,58.49,25447.0,58.68,59.5,58.42,58.49,25447.0
2022-03-15 11:00:00,58.48,58.77,57.9,58.22,15759.0,58.48,58.77,57.9,58.22,15759.0
2022-03-15 11:30:00,58.18,58.18,57.71,57.87,10903.0,58.18,58.18,57.71,57.87,10903.0
2022-03-15 12:00:00,58.03,58.28,57.84,58.0,6900.0,58.03,58.28,57.84,58.0,6900.0
2022-03-15 12:30:00,58.14,58.24,57.78,58.16,11528.0,58.14,58.24,57.78,58.16,11528.0
2022-03-15 13:00:00,58.08,58.41,57.75,57.99,9464.0,58.08,58.41,57.75,57.99,9464.0
2022-03-15 13:30:00,57.86,58.39,57.86,58.38,9425.0,57.86,58.39,57.86,58.38,9425.0
2022-03-15 14:00:00,58.32,58.51,57.97,58.08,18488.0,58.32,58.51,57.97,58.08,18488.0
2022-03-15 14:30:00,58.05,58.94,57.93,58.94,31068.0,58.05,58.94,57.93,58.94,31068.0
2022-03-15 15:00:00,58.84,59.53,58.77,59.47,34452.0,58.84,59.53,58.77,59.47,34452.0
2022-03-15 15:30:00,59.48,59.74,59.13,59.24,113548.0,59.48,59.74,59.13,59.24,113548.0
2022-03-16 09:30:00,60.04,61.21,59.53,59.71,56611.0,60.04,61.21,59.53,59.71,56611.0
2022-03-16 10:00:00,59.91,60.86,59.28,60.56,39836.0,59.91,60.86,59.28,60.56,39836.0
2022-03-16 10:30:00,60.64,60.77,60.15,60.34,26104.0,60.64,60.77,60.15,60.34,26104.0
2022-03-16 11:00:00,60.31,60.8,60.13,60.7,28903.0,60.31,60.8,60.13,60.7,28903.0
2022-03-16 11:30:00,60.64,60.82,60.11,60.74,17659.0,60.64,60.82,60.11,60.74,17659.0
2022-03-16 12:00:00,60.68,61.29,60.6,61.04,16551.0,60.68,61.29,60.6,61.04,16551.0
2022-03-16 12:30:00,61.04,61.32,60.79,61.32,47640.0,61.04,61.32,60.79,61.32,47640.0
2022-03-16 13:00:00,61.27,61.43,60.05,60.33,11701.0,61.27,61.43,60.05,60.33,11701.0
2022-03-16 13:30:00,60.43,60.61,60.08,60.6,11565.0,60.43,60.61,60.08,60.6,11565.0
2022-03-16 14:00:00,60.47,60.47,59.52,59.54,22765.0,60.47,60.47,59.52,59.54,22765.0
2022-03-16 14:30:00,59.48,61.18,59.09,60.9,21670.0,59.48,61.18,59.09,60.9,21670.0
2022-03-16 15:00:00,60.75,61.32,60.72,61.12,20159.0,60.75,61.32,60.72,61.12,20159.0
2022-03-16 15:30:00,61.24,62.08,60.94,62.01,105164.0,61.24,62.08,60.94,62.01,105164.0
2022-03-17 09:30:00,60.69,62.26,60.35,62.1,46010.0,60.69,62.26,60.35,62.1,46010.0
2022-03-17 10:00:00,62.09,62.26,60.62,60.89,14941.0,62.09,62.26,60.62,60.89,14941.0
2022-03-17 10:30:00,60.83,60.89,59.84,59.84,27449.0,60.83,60.89,59.84,59.84,27449.0
2022-03-17 11:00:00,59.84,60.56,59.77,60.47,15396.0,59.84,60.56,59.77,60.47,15396.0
2022-03-17 11:30:00,60.47,60.79,60.16,60.52,12677.0,60.47,60.79,60.16,60.52,12677.0
2022-03-17 12:00:00,60.69,60.85,60.4,60.56,7732.0,60.69,60.85,60.4,60.56,7732.0
2022-03-17 12:30:00,60.62,60.75,60.42,60.51,25812.0,60.62,60.75,60.42,60.51,25812.0
2022-03-17 13:00:00,60.53,60.77,60.4,60.73,26655.0,60.53,60.77,60.4,60.73,26655.0
2022-03-17 13:30:00,60.75,61.26,60.69,61.18,15352.0,60.75,61.26,60.69,61.18,15352.0
2022-03-17 14:00:00,61.3,61.42,61.11,61.2,29711.0,61.3,61.42,61.11,61.2,29711.0
2022-03-17 14:30:00,61.25,61.51,61.21,61.51,22223.0,61.25,61.51,61.21,61.51,22223.0
2022-03-17 15:00:00,61.45,61.8,61.09,61.37,42819.0,61.45,61.8,61.09,61.37,42819.0
2022-03-17 15:30:00,61.47,61.64,61.22,61.44,90542.0,61.47,61.64,61.22,61.44,90542.0
2022-03-18 09:30:00,60.64,62.04,57.0,62.02,227590.0,60.64,62.04,57.0,62.02,227590.0
2022-03-18 10:00:00,62.02,62.33,61.41,61.48,26870.0,62.02,62.33,61.41,61.48,26870.0
2022-03-18 10:30:00,61.49,61.64,60.75,61.17,25770.0,61.49,61.64,60.75,61.17,25770.0
2022-03-18 11:00:00,61.07,61.33,60.55,60.77,17453.0,61.07,61.33,60.55,60.77,17453.0
2022-03-18 11:30:00,60.86,61.09,60.65,60.78,10400.0,60.86,61.09,60.65,60.78,10400.0
2022-03-18 12:00:00,60.76,61.2,60.71,61.13,12746.0,60.76,61.2,60.71,61.13,12746.0
2022-03-18 12:30:00,61.15,61.4,61.06,61.34,20604.0,61.15,61.4,61.06,61.34,20604.0
2022-03-18 13:00:00,61.35,61.39,60.92,61.24,19883.0,61.35,61.39,60.92,61.24,19883.0
2022-03-18 13:30:00,61.15,61.19,60.92,61.17,12362.0,61.15,61.19,60.92,61.17,12362.0
2022-03-18 14:00:00,61.18,61.2,60.94,60.98,15545.0,61.18,61.2,60.94,60.98,15545.0
2022-03-18 14:30:00,60.96,61.4,60.96,61.22,14027.0,60.96,61.4,60.96,61.22,14027.0
2022-03-18 15:00:00,61.16,61.58,61.16,61.58,15905.0,61.16,61.58,61.16,61.58,15905.0
2022-03-18 15:30:00,61.67,62.32,61.62,62.11,134160.0,61.67,62.32,61.62,62.11,134160.0
2022-03-21 09:30:00,61.05,61.3,59.37,60.49,64517.0,61.05,61.3,59.37,60.49,64517.0
2022-03-21 10:00:00,60.56,61.42,60.06,60.19,47739.0,60.56,61.42,60.06,60.19,47739.0
2022-03-21 10:30:00,60.08,60.98,59.84,60.84,26509.0,60.08,60.98,59.84,60.84,26509.0
2022-03-21 11:00:00,60.8,60.9,60.43,60.84,16962.0,60.8,60.9,60.43,60.84,16962.0
2022-03-21 11:30:00,60.8,61.11,60.42,61.11,10421.0,60.8,61.11,60.42,61.11,10421.0
2022-03-21 12:00:00,61.02,61.13,60.71,60.97,14738.0,61.02,61.13,60.71,60.97,14738.0
2022-03-21 12:30:00,60.91,60.91,60.15,60.4,14522.0,60.91,60.91,60.15,60.4,14522.0
2022-03-21 13:00:00,60.38,60.5,59.73,59.73,11809.0,60.38,60.5,59.73,59.73,11809.0
2022-03-21 13:30:00,59.84,60.19,59.75,60.19,6125.0,59.84,60.19,59.75,60.19,6125.0
2022-03-21 14:00:00,60.3,60.79,60.06,60.78,62682.0,60.3,60.79,60.06,60.78,62682.0
2022-03-21 14:30:00,60.74,60.88,60.27,60.28,24674.0,60.74,60.88,60.27,60.28,24674.0
2022-03-21 15:00:00,60.27,60.49,60.18,60.45,18675.0,60.27,60.49,60.18,60.45,18675.0
2022-03-21 15:30:00,60.46,60.51,59.85,60.46,61581.0,60.46,60.51,59.85,60.46,61581.0
2022-03-22 09:30:00,60.43,61.83,60.43,61.83,37005.0,60.43,61.83,60.43,61.83,37005.0
2022-03-22 10:00:00,61.84,61.94,61.16,61.17,31287.0,61.84,61.94,61.16,61.17,31287.0
2022-03-22 10:30:00,61.2,61.23,60.92,61.03,7336.0,61.2,61.23,60.92,61.03,7336.0
2022-03-22 11:00:00,61.01,61.21,60.71,61.02,10446.0,61.01,61.21,60.71,61.02,10446.0
2022-03-22 11:30:00,60.95,61.24,60.79,60.95,28057.0,60.95,61.24,60.79,60.95,28057.0
2022-03-22 12:00:00,60.95,61.69,60.65,61.09,44186.0,60.95,61.69,60.65,61.09,44186.0
2022-03-22 12:30:00,61.05,61.24,60.83,61.22,29921.0,61.05,61.24,60.83,61.22,29921.0
2022-03-22 13:00:00,61.16,61.85,61.15,61.67,31684.0,61.16,61.85,61.15,61.67,31684.0
2022-03-22 13:30:00,61.67,61.77,61.16,61.63,30832.0,61.67,61.77,61.16,61.63,30832.0
2022-03-22 14:00:00,61.64,62.01,61.43,61.69,49680.0,61.64,62.01,61.43,61.69,49680.0
2022-03-22 14:30:00,61.73,61.95,61.57,61.82,42312.0,61.73,61.95,61.57,61.82,42312.0
2022-03-22 15:00:00,61.82,61.85,61.56,61.59,51566.0,61.82,61.85,61.56,61.59,51566.0
2022-03-22 15:30:00,61.59,61.71,61.22,61.45,191776.0,61.59,61.71,61.22,61.45,191776.0
2022-03-23 09:30:00,59.88,61.4,59.69,60.26,36294.0,59.88,61.4,59.69,60.26,36294.0
2022-03-23 10:00:00,60.04,61.0,59.97,60.86,71870.0,60.04,61.0,59.97,60.86,71870.0
2022-03-23 10:30:00,60.86,61.03,60.37,60.67,13593.0,60.86,61.03,60.37,60.67,13593.0
2022-03-23 11:00:00,60.53,60.75,60.19,60.68,18109.0,60.53,60.75,60.19,60.68,18109.0
2022-03-23 11:30:00,60.7,60.72,60.41,60.68,24556.0,60.7,60.72,60.41,60.68,24556.0
2022-03-23 12:00:00,60.65,60.7,60.18,60.4,10139.0,60.65,60.7,60.18,60.4,10139.0
2022-03-23 12:30:00,60.37,60.41,59.76,60.04,23602.0,60.37,60.41,59.76,60.04,23602.0
2022-03-23 13:00:00,60.0,60.02,59.27,59.32,7514.0,60.0,60.02,59.27,59.32,7514.0
2022-03-23 13:30:00,59.4,59.45,59.2,59.4,12973.0,59.4,59.45,59.2,59.4,12973.0
2022-03-23 14:00:00,59.32,59.32,58.96,59.25,12405.0,59.32,59.32,58.96,59.25,12405.0
2022-03-23 14:30:00,59.26,59.31,58.98,59.05,8825.0,59.26,59.31,58.98,59.05,8825.0
2022-03-23 15:00:00,58.94,59.02,58.53,58.96,16749.0,58.94,59.02,58.53,58.96,16749.0
2022-03-23 15:30:00,58.9,59.3,58.75,59.03,81150.0,58.9,59.3,58.75,59.03,81150.0
2022-03-24 09:30:00,59.55,59.55,58.39,58.81,8308.0,59.55,59.55,58.39,58.81,8308.0
2022-03-24 10:00:00,59.16,59.23,58.16,58.63,4416.0,59.16,59.23,58.16,58.63,4416.0
2022-03-24 10:30:00,58.75,59.51,58.74,59.14,11472.0,58.75,59.51,58.74,59.14,11472.0
2022-03-24 11:00:00,59.22,59.96,59.16,59.92,16810.0,59.22,59.96,59.16,59.92,16810.0
2022-03-24 11:30:00,59.99,60.19,59.9,60.04,15882.0,59.99,60.19,59.9,60.04,15882.0
2022-03-24 12:00:00,59.88,60.2,59.75,59.92,5549.0,59.88,60.2,59.75,59.92,5549.0
2022-03-24 12:30:00,59.9,60.12,59.77,59.96,3850.0,59.9,60.12,59.77,59.96,3850.0
2022-03-24 13:00:00,59.97,60.05,59.75,59.87,4647.0,59.97,60.05,59.75,59.87,4647.0
2022-03-24 13:30:00,59.89,59.91,59.73,59.78,4854.0,59.89,59.91,59.73,59.78,4854.0
2022-03-24 14:00:00,59.83,59.95,59.56,59.75,16549.0,59.83,59.95,59.56,59.75,16549.0
2022-03-24 14:30:00,59.83,60.25,59.76,60.23,5668.0,59.83,60.25,59.76,60.23,5668.0
2022-03-24 15:00:00,60.16,60.45,60.12,60.42,13698.0,60.16,60.45,60.12,60.42,13698.0
2022-03-24 15:30:00,60.41,60.88,60.36,60.85,55568.0,60.41,60.88,60.36,60.85,55568.0
2022-03-25 09:30:00,61.53,61.76,58.75,60.74,20374.0,61.53,61.76,58.75,60.74,20374.0
2022-03-25 10:00:00,60.66,61.11,60.18,60.71,14291.0,60.66,61.11,60.18,60.71,14291.0
2022-03-25 10:30:00,60.77,61.18,60.43,60.73,24745.0,60.77,61.18,60.43,60.73,24745.0
2022-03-25 11:00:00,60.62,60.62,59.35,59.5,27650.0,60.62,60.62,59.35,59.5,27650.0
2022-03-25 11:30:00,59.47,59.99,59.41,59.63,36678.0,59.47,59.99,59.41,59.63,36678.0
2022-03-25 12:00:00,59.67,59.83,59.62,59.83,3778.0,59.67,59.83,59.62,59.83,3778.0
2022-03-25 12:30:00,59.72,60.15,59.55,60.12,6400.0,59.72,60.15,59.55,60.12,6400.0
2022-03-25 13:00:00,60.1,60.36,59.95,60.03,17388.0,60.1,60.36,59.95,60.03,17388.0
2022-03-25 13:30:00,60.02,60.22,59.98,60.12,5485.0,60.02,60.22,59.98,60.12,5485.0
2022-03-25 14:00:00,60.17,60.25,59.97,60.08,4303.0,60.17,60.25,59.97,60.08,4303.0
2022-03-25 14:30:00,60.05,60.18,59.86,59.86,3747.0,60.05,60.18,59.86,59.86,3747.0
2022-03-25 15:00:00,59.86,59.95,59.33,59.45,5603.0,59.86,59.95,59.33,59.45,5603.0
2022-03-25 15:30:00,59.33,59.57,59.22,59.48,42478.0,59.33,59.57,59.22,59.48,42478.0
2022-03-28 09:30:00,59.26,60.34,59.26,60.3,12877.0,59.26,60.34,59.26,60.3,12877.0
2022-03-28 10:00:00,60.0,60.15,59.19,59.41,30653.0,60.0,60.15,59.19,59.41,30653.0
2022-03-28 10:30:00,59.55,59.72,59.29,59.62,15074.0,59.55,59.72,59.29,59.62,15074.0
2022-03-28 11:00:00,59.57,59.58,59.07,59.43,11538.0,59.57,59.58,59.07,59.43,11538.0
2022-03-28 11:30:00,59.44,59.46,58.65,58.65,9357.0,59.44,59.46,58.65,58.65,9357.0
2022-03-28 12:00:00,58.6,58.66,57.94,58.19,14192.0,58.6,58.66,57.94,58.19,14192.0
2022-03-28 12:30:00,58.23,58.24,57.83,58.15,24240.0,58.23,58.24,57.83,58.15,24240.0
2022-03-28 13:00:00,58.12,58.61,57.91,58.61,11833.0,58.12,58.61,57.91,58.61,11833.0
2022-03-28 13:30:00,58.67,58.88,58.67,58.88,8333.0,58.67,58.88,58.67,58.88,8333.0
2022-03-28 14:00:00,58.88,59.01,58.55,58.9,8766.0,58.88,59.01,58.55,58.9,8766.0
2022-03-28 14:30:00,58.88,58.88,58.37,58.5,16057.0,58.88,58.88,58.37,58.5,16057.0
2022-03-28 15:00:00,58.52,58.58,58.35,58.51,35113.0,58.52,58.58,58.35,58.51,35113.0
2022-03-28 15:30:00,58.52,58.92,58.33,58.86,106146.0,58.52,58.92,58.33,58.86,106146.0
2022-03-29 09:30:00,59.7,62.56,59.69,61.84,93545.0,59.7,62.56,59.69,61.84,93545.0
2022-03-29 10:00:00,61.78,61.78,60.42,61.12,21314.0,61.78,61.78,60.42,61.12,21314.0
2022-03-29 10:30:00,61.25,61.41,60.88,61.12,15736.0,61.25,61.41,60.88,61.12,15736.0
2022-03-29 11:00:00,61.16,61.55,61.16,61.42,48566.0,61.16,61.55,61.16,61.42,48566.0
2022-03-29 11:30:00,61.44,61.65,61.2,61.64,22744.0,61.44,61.65,61.2,61.64,22744.0
2022-03-29 12:00:00,61.57,61.69,61.3,61.46,7974.0,61.57,61.69,61.3,61.46,7974.0
2022-03-29 12:30:00,61.48,61.66,61.27,61.54,10347.0,61.48,61.66,61.27,61.54,10347.0
2022-03-29 13:00:00,61.54,62.0,61.37,61.92,6368.0,61.54,62.0,61.37,61.92,6368.0
2022-03-29 13:30:00,61.95,62.3,61.84,62.22,15035.0,61.95,62.3,61.84,62.22,15035.0
2022-03-29 14:00:00,62.15,62.25,62.0,62.17,13666.0,62.15,62.25,62.0,62.17,13666.0
2022-03-29 14:30:00,62.16,62.6,62.04,62.54,30724.0,62.16,62.6,62.04,62.54,30724.0
2022-03-29 15:00:00,62.55,62.56,62.11,62.49,21109.0,62.55,62.56,62.11,62.49,21109.0
2022-03-29 15:30:00,62.46,62.66,62.13,62.35,72172.0,62.46,62.66,62.13,62.35,72172.0
2022-03-30 09:30:00,61.62,62.07,61.18,61.83,15937.0,61.62,62.07,61.18,61.83,15937.0
2022-03-30 10:00:00,61.73,61.88,61.13,61.63,8040.0,61.73,61.88,61.13,61.63,8040.0
2022-03-30 10:30:00,61.72,61.76,60.8,60.94,11303.0,61.72,61.76,60.8,60.94,11303.0
2022-03-30 11:00:00,60.83,61.64,60.83,61.46,12427.0,60.83,61.64,60.83,61.46,12427.0
2022-03-30 11:30:00,61.47,61.88,61.43,61.88,16923.0,61.47,61.88,61.43,61.88,16923.0
2022-03-30 12:00:00,61.84,61.88,61.17,61.29,7023.0,61.84,61.88,61.17,61.29,7023.0
2022-03-30 12:30:00,61.33,61.49,61.24,61.49,7011.0,61.33,61.49,61.24,61.49,7011.0
2022-03-30 13:00:00,61.46,61.46,60.78,60.81,8897.0,61.46,61.46,60.78,60.81,8897.0
2022-03-30 13:30:00,60.83,60.98,60.59,60.77,10608.0,60.83,60.98,60.59,60.77,10608.0
2022-03-30 14:00:00,60.73,60.82,60.39,60.45,11884.0,60.73,60.82,60.39,60.45,11884.0
2022-03-30 14:30:00,60.48,60.67,60.14,60.17,16527.0,60.48,60.67,60.14,60.17,16527.0
2022-03-30 15:00:00,60.18,60.19,59.59,59.8,29792.0,60.18,60.19,59.59,59.8,29792.0
2022-03-30 15:30:00,59.8,60.63,59.79,60.57,102285.0,59.8,60.63,59.79,60.57,102285.0
2022-03-31 09:30:00,60.74,60.85,59.83,60.39,26345.0,60.74,60.85,59.83,60.39,26345.0
2022-03-31 10:00:00,60.45,60.96,60.01,60.68,14121.0,60.45,60.96,60.01,60.68,14121.0
2022-03-31 10:30:00,60.71,61.23,60.48,61.04,19038.0,60.71,61.23,60.48,61.04,19038.0
2022-03-31 11:00:00,61.06,61.06,60.3,60.36,14374.0,61.06,61.06,60.3,60.36,14374.0
2022-03-31 11:30:00,60.46,60.78,60.27,60.52,18724.0,60.46,60.78,60.27,60.52,18724.0
2022-03-31 12:00:00,60.51,60.52,60.19,60.24,9797.0,60.51,60.52,60.19,60.24,9797.0
2022-03-31 12:30:00,60.33,60.35,59.75,59.81,10394.0,60.33,60.35,59.75,59.81,10394.0
2022-03-31 13:00:00,59.8,60.01,59.7,60.01,8758.0,59.8,60.01,59.7,60.01,8758.0
2022-03-31 13:30:00,60.02,60.07,59.68,59.71,11774.0,60.02,60.07,59.68,59.71,11774.0
2022-03-31 14:00:00,59.68,59.68,59.47,59.63,15585.0,59.68,59.68,59.47,59.63,15585.0
2022-03-31 14:30:00,59.6,59.73,59.33,59.34,11442.0,59.6,59.73,59.33,59.34,11442.0
2022-03-31 15:00:00,59.34,59.64,59.14,59.22,15576.0,59.34,59.64,59.14,59.22,15576.0
2022-03-31 15:30:00,59.19,59.22,58.74,58.75,74433.0,59.19,59.22,58.74,58.75,74433.0
2022-04-01 09:30:00,59.26,60.64,59.26,60.64,21933.0,59.26,60.64,59.26,60.64,21933.0
2022-04-01 10:00:00,60.64,61.02,60.38,60.47,37673.0,60.64,61.02,60.38,60.47,37673.0
2022-04-01 10:30:00,60.48,60.71,60.08,60.21,26714.0,60.48,60.71,60.08,60.21,26714.0
2022-04-01 11:00:00,60.26,60.7,60.12,60.23,30475.0,60.26,60.7,60.12,60.23,30475.0
2022-04-01 11:30:00,60.24,60.3,59.18,59.18,21170.0,60.24,60.3,59.18,59.18,21170.0
2022-04-01 12:00:00,59.15,59.42,59.02,59.25,18879.0,59.15,59.42,59.02,59.25,18879.0
2022-04-01 12:30:00,59.19,59.34,58.81,59.31,19859.0,59.19,59.34,58.81,59.31,19859.0
2022-04-01 13:00:00,59.31,59.4,58.86,59.19,12662.0,59.31,59.4,58.86,59.19,12662.0
2022-04-01 13:30:00,59.17,59.43,59.07,59.23,21921.0,59.17,59.43,59.07,59.23,21921.0
2022-04-01 14:00:00,59.24,60.43,59.14,60.43,24436.0,59.24,60.43,59.14,60.43,24436.0
2022-04-01 14:30:00,60.44,61.12,60.4,60.8,40590.0,60.44,61.12,60.4,60.8,40590.0
2022-04-01 15:00:00,60.76,60.97,60.17,60.2,26278.0,60.76,60.97,60.17,60.2,26278.0
2022-04-01 15:30:00,60.19,60.81,59.99,60.71,107523.0,60.19,60.81,59.99,60.71,107523.0
2022-04-04 09:30:00,60.67,61.27,60.21,61.05,13385.0,60.67,61.27,60.21,61.05,13385.0
2022-04-04 10:00:00,61.17,61.85,60.79,61.61,9176.0,61.17,61.85,60.79,61.61,9176.0
2022-04-04 10:30:00,61.75,62.8,61.62,62.51,19854.0,61.75,62.8,61.62,62.51,19854.0
2022-04-04 11:00:00,62.54,63.37,62.53,63.24,22264.0,62.54,63.37,62.53,63.24,22264.0
2022-04-04 11:30:00,63.21,63.75,63.06,63.75,17729.0,63.21,63.75,63.06,63.75,17729.0
2022-04-04 12:00:00,63.71,64.22,63.65,63.7,27374.0,63.71,64.22,63.65,63.7,27374.0
2022-04-04 12:30:00,63.73,63.85,63.24,63.26,23608.0,63.73,63.85,63.24,63.26,23608.0
2022-04-04 13:00:00,63.14,63.19,62.76,62.89,13988.0,63.14,63.19,62.76,62.89,13988.0
2022-04-04 13:30:00,62.93,63.14,62.77,63.03,7800.0,62.93,63.14,62.77,63.03,7800.0
2022-04-04 14:00:00,62.86,62.86,62.33,62.64,9190.0,62.86,62.86,62.33,62.64,9190.0
2022-04-04 14:30:00,62.65,62.91,62.5,62.71,12407.0,62.65,62.91,62.5,62.71,12407.0
2022-04-04 15:00:00,62.71,62.98,62.63,62.84,16432.0,62.71,62.98,62.63,62.84,16432.0
2022-04-04 15:30:00,62.89,63.3,62.83,63.24,80949.0,62.89,63.3,62.83,63.24,80949.0
2022-04-05 09:30:00,63.13,63.83,62.61,63.06,48643.0,63.13,63.83,62.61,63.06,48643.0
2022-04-05 10:00:00,63.01,63.18,61.46,61.78,20233.0,63.01,63.18,61.46,61.78,20233.0
2022-04-05 10:30:00,61.75,61.75,60.67,60.86,24980.0,61.75,61.75,60.67,60.86,24980.0
2022-04-05 11:00:00,60.87,61.72,60.56,61.56,89952.0,60.87,61.72,60.56,61.56,89952.0
2022-04-05 11:30:00,61.51,61.93,61.27,61.93,35602.0,61.51,61.93,61.27,61.93,35602.0
2022-04-05 12:00:00,62.09,62.09,61.44,61.9,15661.0,62.09,62.09,61.44,61.9,15661.0
2022-04-05 12:30:00,61.86,62.25,61.86,62.19,12006.0,61.86,62.25,61.86,62.19,12006.0
2022-04-05 13:00:00,62.24,63.35,62.24,63.35,28449.0,62.24,63.35,62.24,63.35,28449.0
2022-04-05 13:30:00,63.35,63.45,62.25,62.36,12167.0,63.35,63.45,62.25,62.36,12167.0
2022-04-05 14:00:00,62.34,62.35,61.87,61.89,8698.0,62.34,62.35,61.87,61.89,8698.0
2022-04-05 14:30:00,61.84,62.23,61.78,61.89,9925.0,61.84,62.23,61.78,61.89,9925.0
2022-04-05 15:00:00,61.94,62.02,61.7,61.83,24753.0,61.94,62.02,61.7,61.83,24753.0
2022-04-05 15:30:00,61.77,62.02,61.62,62.0,99985.0,61.77,62.02,61.62,62.0,99985.0
2022-04-06 09:30:00,60.71,61.88,58.87,58.95,25429.0,60.71,61.88,58.87,58.95,25429.0
2022-04-06 10:00:00,58.77,59.92,58.66,59.62,51917.0,58.77,59.92,58.66,59.62,51917.0
2022-04-06 10:30:00,59.68,60.29,59.37,59.44,31330.0,59.68,60.29,59.37,59.44,31330.0
2022-04-06 11:00:00,59.47,59.47,58.34,58.39,68037.0,59.47,59.47,58.34,58.39,68037.0
2022-04-06 11:30:00,58.39,58.73,57.95,58.65,38574.0,58.39,58.73,57.95,58.65,38574.0
2022-04-06 12:00:00,58.6,58.65,58.12,58.48,33885.0,58.6,58.65,58.12,58.48,33885.0
2022-04-06 12:30:00,58.45,58.56,58.14,58.49,31869.0,58.45,58.56,58.14,58.49,31869.0
2022-04-06 13:00:00,58.5,58.56,58.12,58.41,27362.0,58.5,58.56,58.12,58.41,27362.0
2022-04-06 13:30:00,58.41,58.41,57.54,57.58,73906.0,58.41,58.41,57.54,57.58,73906.0
2022-04-06 14:00:00,57.61,58.26,57.31,57.5,100737.0,57.61,58.26,57.31,57.5,100737.0
2022-04-06 14:30:00,57.57,58.04,57.5,58.04,42870.0,57.57,58.04,57.5,58.04,42870.0
2022-04-06 15:00:00,58.05,58.39,57.62,57.66,42793.0,58.05,58.39,57.62,57.66,42793.0
2022-04-06 15:30:00,57.63,57.85,57.06,57.13,168522.0,57.63,57.85,57.06,57.13,168522.0
2022-04-07 09:30:00,56.68,57.9,56.53,56.81,55485.0,56.68,57.9,56.53,56.81,55485.0
2022-04-07 10:00:00,56.81,57.21,56.42,57.21,73929.0,56.81,57.21,56.42,57.21,73929.0
2022-04-07 10:30:00,57.13,57.29,56.59,56.99,29913.0,57.13,57.29,56.59,56.99,29913.0
2022-04-07 11:00:00,56.96,57.2,56.32,56.65,64952.0,56.96,57.2,56.32,56.65,64952.0
2022-04-07 11:30:00,56.64,57.07,56.4,56.81,46401.0,56.64,57.07,56.4,56.81,46401.0
2022-04-07 12:00:00,56.8,56.85,56.44,56.57,35471.0,56.8,56.85,56.44,56.57,35471.0
2022-04-07 12:30:00,56.49,56.57,55.9,56.42,29490.0,56.49,56.57,55.9,56.42,29490.0
2022-04-07 13:00:00,56.36,56.83,56.34,56.76,41550.0,56.36,56.83,56.34,56.76,41550.0
2022-04-07 13:30:00,56.69,56.82,56.33,56.79,29629.0,56.69,56.82,56.33,56.79,29629.0
2022-04-07 14:00:00,56.9,57.14,56.77,56.83,35694.0,56.9,57.14,56.77,56.83,35694.0
2022-04-07 14:30:00,56.82,57.25,56.82,57.23,40307.0,56.82,57.25,56.82,57.23,40307.0
2022-04-07 15:00:00,57.13,57.6,57.1,57.41,22412.0,57.13,57.6,57.1,57.41,22412.0
2022-04-07 15:30:00,57.41,57.65,57.03,57.08,109051.0,57.41,57.65,57.03,57.08,109051.0
2022-04-08 09:30:00,56.64,57.2,56.35,56.75,21216.0,56.64,57.2,56.35,56.75,21216.0
2022-04-08 10:00:00,56.57,58.18,56.25,58.04,40044.0,56.57,58.18,56.25,58.04,40044.0
2022-04-08 10:30:00,58.11,58.58,57.81,58.51,21684.0,58.11,58.58,57.81,58.51,21684.0
2022-04-08 11:00:00,58.51,58.73,57.88,58.08,15880.0,58.51,58.73,57.88,58.08,15880.0
2022-04-08 11:30:00,58.14,58.49,58.07,58.35,9492.0,58.14,58.49,58.07,58.35,9492.0
2022-04-08 12:00:00,58.31,58.56,58.06,58.56,11569.0,58.31,58.56,58.06,58.56,11569.0
2022-04-08 12:30:00,58.54,58.66,58.47,58.52,10245.0,58.54,58.66,58.47,58.52,10245.0
2022-04-08 13:00:00,58.58,58.58,58.07,58.07,10543.0,58.58,58.58,58.07,58.07,10543.0
2022-04-08 13:30:00,57.97,58.58,57.96,58.45,18218.0,57.97,58.58,57.96,58.45,18218.0
2022-04-08 14:00:00,58.44,58.47,57.79,57.79,25808.0,58.44,58.47,57.79,57.79,25808.0
2022-04-08 14:30:00,57.81,58.02,57.73,57.83,15862.0,57.81,58.02,57.73,57.83,15862.0
2022-04-08 15:00:00,57.83,58.0,57.73,57.98,20661.0,57.83,58.0,57.73,57.98,20661.0
2022-04-08 15:30:00,58.01,58.05,57.47,57.53,97408.0,58.01,58.05,57.47,57.53,97408.0
2022-04-11 09:30:00,56.64,58.38,56.47,57.71,31292.0,56.64,58.38,56.47,57.71,31292.0
2022-04-11 10:00:00,57.79,58.89,57.68,58.25,39300.0,57.79,58.89,57.68,58.25,39300.0
2022-04-11 10:30:00,58.17,58.58,57.33,57.62,27807.0,58.17,58.58,57.33,57.62,27807.0
2022-04-11 11:00:00,57.6,57.92,57.42,57.92,13109.0,57.6,57.92,57.42,57.92,13109.0
2022-04-11 11:30:00,57.94,58.04,57.57,57.88,20865.0,57.94,58.04,57.57,57.88,20865.0
2022-04-11 12:00:00,57.85,58.0,57.59,57.71,8641.0,57.85,58.0,57.59,57.71,8641.0
2022-04-11 12:30:00,57.63,57.67,57.25,57.38,8400.0,57.63,57.67,57.25,57.38,8400.0
2022-04-11 13:00:00,57.59,57.73,57.28,57.69,8100.0,57.59,57.73,57.28,57.69,8100.0
2022-04-11 13:30:00,57.8,58.0,57.45,57.86,11082.0,57.8,58.0,57.45,57.86,11082.0
2022-04-11 14:00:00,57.9,58.04,57.45,57.76,12560.0,57.9,58.04,57.45,57.76,12560.0
2022-04-11 14:30:00,57.66,58.03,57.66,57.99,12076.0,57.66,58.03,57.66,57.99,12076.0
2022-04-11 15:00:00,57.96,58.03,57.6,57.88,21673.0,57.96,58.03,57.6,57.88,21673.0
2022-04-11 15:30:00,57.88,57.93,57.1,57.2,61507.0,57.88,57.93,57.1,57.2,61507.0
2022-04-12 09:30:00,58.16,59.47,58.0,59.2,23050.0,58.16,59.47,58.0,59.2,23050.0
2022-04-12 10:00:00,59.16,59.43,58.35,58.4,26384.0,59.16,59.43,58.35,58.4,26384.0
2022-04-12 10:30:00,58.34,58.43,57.66,57.88,13939.0,58.34,58.43,57.66,57.88,13939.0
2022-04-12 11:00:00,57.84,58.5,57.82,58.5,20061.0,57.84,58.5,57.82,58.5,20061.0
2022-04-12 11:30:00,58.5,58.67,58.22,58.22,8868.0,58.5,58.67,58.22,58.22,8868.0
2022-04-12 12:00:00,58.2,58.25,57.67,57.77,6592.0,58.2,58.25,57.67,57.77,6592.0
2022-04-12 12:30:00,57.8,58.1,57.8,57.8,9940.0,57.8,58.1,57.8,57.8,9940.0
2022-04-12 13:00:00,57.96,58.1,57.71,57.71,8042.0,57.96,58.1,57.71,57.71,8042.0
2022-04-12 13:30:00,57.74,57.81,57.31,57.33,3600.0,57.74,57.81,57.31,57.33,3600.0
2022-04-12 14:00:00,57.23,57.51,56.96,57.19,9257.0,57.23,57.51,56.96,57.19,9257.0
2022-04-12 14:30:00,57.2,57.45,57.05,57.31,12496.0,57.2,57.45,57.05,57.31,12496.0
2022-04-12 15:00:00,57.22,57.89,57.22,57.75,25465.0,57.22,57.89,57.22,57.75,25465.0
2022-04-12 15:30:00,57.7,58.12,57.62,57.62,101849.0,57.7,58.12,57.62,57.62,101849.0
2022-04-13 09:30:00,57.63,58.45,57.63,57.93,20086.0,57.63,58.45,57.63,57.93,20086.0
2022-04-13 10:00:00,57.86,58.46,57.85,58.0,29651.0,57.86,58.46,57.85,58.0,29651.0
2022-04-13 10:30:00,57.99,58.61,57.94,58.61,24954.0,57.99,58.61,57.94,58.61,24954.0
2022-04-13 11:00:00,58.57,59.2,58.47,59.2,33475.0,58.57,59.2,58.47,59.2,33475.0
2022-04-13 11:30:00,59.23,59.53,58.91,59.34,17560.0,59.23,59.53,58.91,59.34,17560.0
2022-04-13 12:00:00,59.27,59.93,59.24,59.62,24611.0,59.27,59.93,59.24,59.62,24611.0
2022-04-13 12:30:00,59.7,60.03,59.57,59.87,30103.0,59.7,60.03,59.57,59.87,30103.0
2022-04-13 13:00:00,59.88,59.9,59.62,59.85,21247.0,59.88,59.9,59.62,59.85,21247.0
2022-04-13 13:30:00,59.77,59.79,59.47,59.7,12742.0,59.77,59.79,59.47,59.7,12742.0
2022-04-13 14:00:00,59.64,59.73,59.33,59.36,15486.0,59.64,59.73,59.33,59.36,15486.0
2022-04-13 14:30:00,59.39,59.78,59.39,59.58,15749.0,59.39,59.78,59.39,59.58,15749.0
2022-04-13 15:00:00,59.58,59.82,59.51,59.76,11961.0,59.58,59.82,59.51,59.76,11961.0
2022-04-13 15:30:00,59.79,59.81,59.22,59.22,78097.0,59.79,59.81,59.22,59.22,78097.0
2022-04-14 09:30:00,59.77,60.35,59.42,60.19,26242.0,59.77,60.35,59.42,60.19,26242.0
2022-04-14 10:00:00,60.23,60.63,59.83,60.18,23711.0,60.23,60.63,59.83,60.18,23711.0
2022-04-14 10:30:00,60.22,60.44,59.61,59.64,9316.0,60.22,60.44,59.61,59.64,9316.0
2022-04-14 11:00:00,59.57,59.97,59.55,59.84,10095.0,59.57,59.97,59.55,59.84,10095.0
2022-04-14 11:30:00,59.91,59.91,59.59,59.86,8104.0,59.91,59.91,59.59,59.86,8104.0
2022-04-14 12:00:00,59.75,60.04,59.74,59.88,30348.0,59.75,60.04,59.74,59.88,30348.0
2022-04-14 12:30:00,59.83,60.02,59.66,60.01,12578.0,59.83,60.02,59.66,60.01,12578.0
2022-04-14 13:00:00,60.03,60.51,59.79,59.85,27321.0,60.03,60.51,59.79,59.85,27321.0
2022-04-14 13:30:00,59.85,60.32,59.81,60.19,9135.0,59.85,60.32,59.81,60.19,9135.0
2022-04-14 14:00:00,60.23,60.36,59.97,60.06,13311.0,60.23,60.36,59.97,60.06,13311.0
2022-04-14 14:30:00,59.98,59.98,59.55,59.58,8507.0,59.98,59.98,59.55,59.58,8507.0
2022-04-14 15:00:00,59.56,59.86,59.56,59.82,14637.0,59.56,59.86,59.56,59.82,14637.0
2022-04-14 15:30:00,59.83,60.06,59.51,59.58,124297.0,59.83,60.06,59.51,59.58,124297.0
2022-04-18 09:30:00,60.36,60.36,58.84,59.62,60467.0,60.36,60.36,58.84,59.62,60467.0
2022-04-18 10:00:00,59.53,60.09,59.35,59.59,11099.0,59.53,60.09,59.35,59.59,11099.0
2022-04-18 10:30:00,59.63,59.84,59.18,59.64,13368.0,59.63,59.84,59.18,59.64,13368.0
2022-04-18 11:00:00,59.63,59.74,58.86,58.93,12564.0,59.63,59.74,58.86,58.93,12564.0
2022-04-18 11:30:00,58.76,58.76,58.06,58.39,7700.0,58.76,58.76,58.06,58.39,7700.0
2022-04-18 12:00:00,58.37,58.48,58.08,58.28,9500.0,58.37,58.48,58.08,58.28,9500.0
2022-04-18 12:30:00,58.31,58.59,58.29,58.5,13151.0,58.31,58.59,58.29,58.5,13151.0
2022-04-18 13:00:00,58.58,58.86,58.41,58.41,5214.0,58.58,58.86,58.41,58.41,5214.0
2022-04-18 13:30:00,58.49,59.11,58.49,59.0,5812.0,58.49,59.11,58.49,59.0,5812.0
2022-04-18 14:00:00,59.1,59.45,58.95,59.34,8779.0,59.1,59.45,58.95,59.34,8779.0
2022-04-18 14:30:00,59.37,59.42,59.09,59.14,9224.0,59.37,59.42,59.09,59.14,9224.0
2022-04-18 15:00:00,59.12,59.21,58.74,58.74,22521.0,59.12,59.21,58.74,58.74,22521.0
2022-04-18 15:30:00,58.74,58.74,58.05,58.69,43966.0,58.74,58.74,58.05,58.69,43966.0
2022-04-19 09:30:00,58.59,59.9,58.59,59.89,14131.0,58.59,59.9,58.59,59.89,14131.0
2022-04-19 10:00:00,60.12,61.25,60.12,61.11,31866.0,60.12,61.25,60.12,61.11,31866.0
2022-04-19 10:30:00,61.31,62.61,61.31,62.42,69389.0,61.31,62.61,61.31,62.42,69389.0
2022-04-19 11:00:00,62.4,63.31,62.29,63.26,33910.0,62.4,63.31,62.29,63.26,33910.0
2022-04-19 11:30:00,63.25,63.8,63.24,63.46,26672.0,63.25,63.8,63.24,63.46,26672.0
2022-04-19 12:00:00,63.47,63.54,63.32,63.48,15470.0,63.47,63.54,63.32,63.48,15470.0
2022-04-19 12:30:00,63.51,63.84,63.35,63.7,14746.0,63.51,63.84,63.35,63.7,14746.0
2022-04-19 13:00:00,63.69,63.96,63.36,63.42,11893.0,63.69,63.96,63.36,63.42,11893.0
2022-04-19 13:30:00,63.41,63.42,63.13,63.35,9333.0,63.41,63.42,63.13,63.35,9333.0
2022-04-19 14:00:00,63.36,63.53,63.02,63.08,14331.0,63.36,63.53,63.02,63.08,14331.0
2022-04-19 14:30:00,63.08,63.08,62.61,62.62,15598.0,63.08,63.08,62.61,62.62,15598.0
2022-04-19 15:00:00,62.63,62.97,62.56,62.73,26149.0,62.63,62.97,62.56,62.73,26149.0
2022-04-19 15:30:00,62.74,62.87,62.3,62.69,113887.0,62.74,62.87,62.3,62.69,113887.0
2022-04-20 09:30:00,64.09,64.09,62.0,62.0,31121.0,64.09,64.09,62.0,62.0,31121.0
2022-04-20 10:00:00,62.16,62.46,61.57,62.02,19187.0,62.16,62.46,61.57,62.02,19187.0
2022-04-20 10:30:00,61.85,63.19,61.85,62.97,19049.0,61.85,63.19,61.85,62.97,19049.0
2022-04-20 11:00:00,62.97,63.2,62.75,62.91,15399.0,62.97,63.2,62.75,62.91,15399.0
2022-04-20 11:30:00,63.01,63.38,62.83,62.97,14372.0,63.01,63.38,62.83,62.97,14372.0
2022-04-20 12:00:00,62.97,63.39,62.53,62.6,8157.0,62.97,63.39,62.53,62.6,8157.0
2022-04-20 12:30:00,62.73,63.13,62.73,63.02,5352.0,62.73,63.13,62.73,63.02,5352.0
2022-04-20 13:00:00,62.97,63.17,62.84,63.01,5304.0,62.97,63.17,62.84,63.01,5304.0
2022-04-20 13:30:00,62.97,62.97,62.56,62.72,8374.0,62.97,62.97,62.56,62.72,8374.0
2022-04-20 14:00:00,62.62,62.62,62.41,62.45,11320.0,62.62,62.62,62.41,62.45,11320.0
2022-04-20 14:30:00,62.49,62.64,61.9,61.95,5600.0,62.49,62.64,61.9,61.95,5600.0
2022-04-20 15:00:00,62.0,62.33,61.99,62.32,9912.0,62.0,62.33,61.99,62.32,9912.0
2022-04-20 15:30:00,62.14,62.52,61.77,61.85,68087.0,62.14,62.52,61.77,61.85,68087.0
2022-04-21 09:30:00,62.57,63.69,62.54,62.99,23668.0,62.57,63.69,62.54,62.99,23668.0
2022-04-21 10:00:00,62.84,63.34,62.47,62.99,15227.0,62.84,63.34,62.47,62.99,15227.0
2022-04-21 10:30:00,63.06,63.39,61.76,61.77,8207.0,63.06,63.39,61.76,61.77,8207.0
2022-04-21 11:00:00,61.67,61.96,61.28,61.28,8664.0,61.67,61.96,61.28,61.28,8664.0
2022-04-21 11:30:00,61.3,61.52,60.69,60.69,15048.0,61.3,61.52,60.69,60.69,15048.0
2022-04-21 12:00:00,60.75,61.11,60.53,60.53,18126.0,60.75,61.11,60.53,60.53,18126.0
2022-04-21 12:30:00,60.44,60.56,59.67,59.67,17972.0,60.44,60.56,59.67,59.67,17972.0
2022-04-21 13:00:00,59.67,60.21,59.57,60.21,9508.0,59.67,60.21,59.57,60.21,9508.0
2022-04-21 13:30:00,60.16,60.32,59.77,59.86,11611.0,60.16,60.32,59.77,59.86,11611.0
2022-04-21 14:00:00,59.73,60.12,59.5,60.12,25258.0,59.73,60.12,59.5,60.12,25258.0
2022-04-21 14:30:00,60.02,60.14,58.86,59.0,16885.0,60.02,60.14,58.86,59.0,16885.0
2022-04-21 15:00:00,58.9,59.24,58.73,59.24,41731.0,58.9,59.24,58.73,59.24,41731.0
2022-04-21 15:30:00,59.28,59.89,59.18,59.62,92829.0,59.28,59.89,59.18,59.62,92829.0
2022-04-22 09:30:00,59.3,59.99,59.06,59.88,23239.0,59.3,59.99,59.06,59.88,23239.0
2022-04-22 10:00:00,60.13,60.26,59.34,59.4,19149.0,60.13,60.26,59.34,59.4,19149.0
2022-04-22 10:30:00,59.42,59.64,58.76,58.76,14547.0,59.42,59.64,58.76,58.76,14547.0
2022-04-22 11:00:00,58.75,60.03,58.75,59.67,19537.0,58.75,60.03,58.75,59.67,19537.0
2022-04-22 11:30:00,59.68,59.76,58.87,59.02,9207.0,59.68,59.76,58.87,59.02,9207.0
2022-04-22 12:00:00,59.04,59.09,58.73,58.88,8244.0,59.04,59.09,58.73,58.88,8244.0
2022-04-22 12:30:00,58.85,59.11,58.65,58.82,6903.0,58.85,59.11,58.65,58.82,6903.0
2022-04-22 13:00:00,58.74,58.98,58.56,58.63,5935.0,58.74,58.98,58.56,58.63,5935.0
2022-04-22 13:30:00,58.66,58.75,58.36,58.38,4964.0,58.66,58.75,58.36,58.38,4964.0
2022-04-22 14:00:00,58.37,58.98,58.33,58.62,7409.0,58.37,58.98,58.33,58.62,7409.0
2022-04-22 14:30:00,58.66,58.66,58.25,58.28,7926.0,58.66,58.66,58.25,58.28,7926.0
2022-04-22 15:00:00,58.27,58.77,58.1,58.68,18992.0,58.27,58.77,58.1,58.68,18992.0
2022-04-22 15:30:00,58.76,59.13,58.5,58.71,110937.0,58.76,59.13,58.5,58.71,110937.0
2022-04-25 09:30:00,57.61,59.4,57.51,58.42,34509.0,57.61,59.4,57.51,58.42,34509.0
2022-04-25 10:00:00,58.41,59.23,58.24,59.23,14933.0,58.41,59.23,58.24,59.23,14933.0
2022-04-25 10:30:00,59.23,59.66,58.08,58.23,17447.0,59.23,59.66,58.08,58.23,17447.0
2022-04-25 11:00:00,58.1,59.37,58.09,59.07,47676.0,58.1,59.37,58.09,59.07,47676.0
2022-04-25 11:30:00,59.13,59.2,58.61,58.84,16020.0,59.13,59.2,58.61,58.84,16020.0
2022-04-25 12:00:00,58.82,59.91,58.62,59.73,13096.0,58.82,59.91,58.62,59.73,13096.0
2022-04-25 12:30:00,59.7,60.68,59.68,59.98,16050.0,59.7,60.68,59.68,59.98,16050.0
2022-04-25 13:00:00,59.93,60.41,59.67,59.86,9363.0,59.93,60.41,59.67,59.86,9363.0
2022-04-25 13:30:00,59.97,60.25,59.8,59.85,14333.0,59.97,60.25,59.8,59.85,14333.0
2022-04-25 14:00:00,59.86,60.53,59.6,60.47,9475.0,59.86,60.53,59.6,60.47,9475.0
2022-04-25 14:30:00,60.59,61.17,60.54,60.66,12308.0,60.59,61.17,60.54,60.66,12308.0
2022-04-25 15:00:00,60.45,61.0,60.07,60.84,22247.0,60.45,61.0,60.07,60.84,22247.0
2022-04-25 15:30:00,60.8,61.01,60.64,61.0,82523.0,60.8,61.01,60.64,61.0,82523.0
2022-04-26 09:30:00,60.06,60.44,58.47,58.47,21523.0,60.06,60.44,58.47,58.47,21523.0
2022-04-26 10:00:00,58.56,59.15,58.48,58.88,33667.0,58.56,59.15,58.48,58.88,33667.0
2022-04-26 10:30:00,58.94,59.0,58.33,58.6,29540.0,58.94,59.0,58.33,58.6,29540.0
2022-04-26 11:00:00,58.56,58.87,58.15,58.52,62903.0,58.56,58.87,58.15,58.52,62903.0
2022-04-26 11:30:00,58.48,58.63,57.96,58.0,45312.0,58.48,58.63,57.96,58.0,45312.0
2022-04-26 12:00:00,58.04,59.11,57.96,59.08,26184.0,58.04,59.11,57.96,59.08,26184.0
2022-04-26 12:30:00,59.07,59.19,58.81,59.1,13534.0,59.07,59.19,58.81,59.1,13534.0
2022-04-26 13:00:00,58.97,58.97,58.05,58.05,14191.0,58.97,58.97,58.05,58.05,14191.0
2022-04-26 13:30:00,58.02,58.2,57.76,58.18,14021.0,58.02,58.2,57.76,58.18,14021.0
2022-04-26 14:00:00,58.22,58.5,58.01,58.32,14217.0,58.22,58.5,58.01,58.32,14217.0
2022-04-26 14:30:00,58.37,58.48,57.72,58.3,18396.0,58.37,58.48,57.72,58.3,18396.0
2022-04-26 15:00:00,58.44,58.45,57.56,57.73,25322.0,58.44,58.45,57.56,57.73,25322.0
2022-04-26 15:30:00,57.73,57.74,57.25,57.43,117863.0,57.73,57.74,57.25,57.43,117863.0
2022-04-27 09:30:00,57.35,58.41,57.15,57.66,24395.0,57.35,58.41,57.15,57.66,24395.0
2022-04-27 10:00:00,57.77,57.79,56.03,56.03,28635.0,57.77,57.79,56.03,56.03,28635.0
2022-04-27 10:30:00,55.93,56.53,55.61,56.17,15704.0,55.93,56.53,55.61,56.17,15704.0
2022-04-27 11:00:00,56.32,56.8,56.21,56.59,9832.0,56.32,56.8,56.21,56.59,9832.0
2022-04-27 11:30:00,56.72,57.03,56.16,56.6,15164.0,56.72,57.03,56.16,56.6,15164.0
2022-04-27 12:00:00,56.62,57.43,56.43,57.39,10230.0,56.62,57.43,56.43,57.39,10230.0
2022-04-27 12:30:00,57.37,57.45,57.02,57.13,10650.0,57.37,57.45,57.02,57.13,10650.0
2022-04-27 13:00:00,57.12,57.4,56.56,57.13,12348.0,57.12,57.4,56.56,57.13,12348.0
2022-04-27 13:30:00,57.04,57.31,56.9,57.22,6852.0,57.04,57.31,56.9,57.22,6852.0
2022-04-27 14:00:00,57.24,57.48,57.03,57.12,9646.0,57.24,57.48,57.03,57.12,9646.0
2022-04-27 14:30:00,57.12,57.36,56.76,57.01,17526.0,57.12,57.36,56.76,57.01,17526.0
2022-04-27 15:00:00,56.94,57.18,56.68,56.87,18817.0,56.94,57.18,56.68,56.87,18817.0
2022-04-27 15:30:00,56.91,57.04,56.55,56.76,65702.0,56.91,57.04,56.55,56.76,65702.0
2022-04-29 09:30:00,58.98,61.23,58.56,59.87,15979.0,58.98,61.23,58.56,59.87,15979.0
2022-04-29 10:00:00,59.77,59.89,58.39,58.64,7109.0,59.77,59.89,58.39,58.64,7109.0
2022-04-29 10:30:00,58.58,58.62,57.9,58.16,22797.0,58.58,58.62,57.9,58.16,22797.0
2022-04-29 11:00:00,58.15,58.47,57.77,58.05,12969.0,58.15,58.47,57.77,58.05,12969.0
2022-04-29 11:30:00,58.2,58.87,58.05,58.29,11359.0,58.2,58.87,58.05,58.29,11359.0
2022-04-29 12:00:00,58.29,58.29,57.62,57.77,10598.0,58.29,58.29,57.62,57.77,10598.0
2022-04-29 12:30:00,57.63,57.76,57.14,57.27,8600.0,57.63,57.76,57.14,57.27,8600.0
2022-04-29 13:00:00,57.25,57.9,57.02,57.9,10101.0,57.25,57.9,57.02,57.9,10101.0
2022-04-29 13:30:00,57.88,57.96,57.23,57.39,10393.0,57.88,57.96,57.23,57.39,10393.0
2022-04-29 14:00:00,57.47,57.64,57.1,57.12,10521.0,57.47,57.64,57.1,57.12,10521.0
2022-04-29 14:30:00,57.24,57.5,56.85,57.12,15994.0,57.24,57.5,56.85,57.12,15994.0
2022-04-29 15:00:00,57.16,57.16,56.54,56.65,12684.0,57.16,57.16,56.54,56.65,12684.0
2022-04-29 15:30:00,56.65,56.91,55.86,56.36,56188.0,56.65,56.91,55.86,56.36,56188.0
2022-05-02 09:30:00,54.51,57.39,54.51,57.34,45612.0,54.51,57.39,54.51,57.34,45612.0
2022-05-02 10:00:00,57.12,57.41,56.1,57.08,14300.0,57.12,57.41,56.1,57.08,14300.0
2022-05-02 10:30:00,57.24,57.84,56.94,57.3,32277.0,57.24,57.84,56.94,57.3,32277.0
2022-05-02 11:00:00,57.24,57.24,56.66,57.06,12861.0,57.24,57.24,56.66,57.06,12861.0
2022-05-02 11:30:00,56.98,57.41,56.81,57.24,9459.0,56.98,57.41,56.81,57.24,9459.0
2022-05-02 12:00:00,57.42,57.77,56.92,57.44,7690.0,57.42,57.77,56.92,57.44,7690.0
2022-05-02 12:30:00,57.59,57.67,56.66,56.81,9020.0,57.59,57.67,56.66,56.81,9020.0
2022-05-02 13:00:00,56.65,57.1,56.46,56.69,11289.0,56.65,57.1,56.46,56.69,11289.0
2022-05-02 13:30:00,56.72,56.82,56.13,56.36,8402.0,56.72,56.82,56.13,56.36,8402.0
2022-05-02 14:00:00,56.41,56.56,55.8,56.13,15451.0,56.41,56.56,55.8,56.13,15451.0
2022-05-02 14:30:00,56.07,56.58,55.86,56.1,22721.0,56.07,56.58,55.86,56.1,22721.0
2022-05-02 15:00:00,56.17,57.34,56.17,57.28,12413.0,56.17,57.34,56.17,57.28,12413.0
2022-05-02 15:30:00,57.31,58.11,57.28,58.05,46932.0,57.31,58.11,57.28,58.05,46932.0
2022-05-03 09:30:00,58.11,58.98,57.24,57.91,21605.0,58.11,58.98,57.24,57.91,21605.0
2022-05-03 10:00:00,58.15,58.15,57.39,57.88,12366.0,58.15,58.15,57.39,57.88,12366.0
2022-05-03 10:30:00,57.99,57.99,56.93,57.39,21853.0,57.99,57.99,56.93,57.39,21853.0
2022-05-03 11:00:00,57.24,58.01,57.07,57.97,8464.0,57.24,58.01,57.07,57.97,8464.0
2022-05-03 11:30:00,57.9,58.21,57.82,57.92,7572.0,57.9,58.21,57.82,57.92,7572.0
2022-05-03 12:00:00,57.96,58.05,57.41,58.03,7680.0,57.96,58.05,57.41,58.03,7680.0
2022-05-03 12:30:00,57.73,57.92,57.56,57.75,9451.0,57.73,57.92,57.56,57.75,9451.0
2022-05-03 13:00:00,57.81,58.47,57.78,58.24,9500.0,57.81,58.47,57.78,58.24,9500.0
2022-05-03 13:30:00,58.24,58.83,58.23,58.51,8090.0,58.24,58.83,58.23,58.51,8090.0
2022-05-03 14:00:00,58.39,58.4,57.76,58.14,8425.0,58.39,58.4,57.76,58.14,8425.0
2022-05-03 14:30:00,58.15,58.89,58.0,58.89,9970.0,58.15,58.89,58.0,58.89,9970.0
2022-05-03 15:00:00,58.93,59.26,58.82,59.15,16779.0,58.93,59.26,58.82,59.15,16779.0
2022-05-03 15:30:00,59.14,59.21,58.7,58.78,39372.0,59.14,59.21,58.7,58.78,39372.0
2022-05-04 09:30:00,60.07,60.07,57.74,57.74,28598.0,60.07,60.07,57.74,57.74,28598.0
2022-05-04 10:00:00,57.74,57.87,56.68,56.9,33420.0,57.74,57.87,56.68,56.9,33420.0
2022-05-04 10:30:00,56.66,56.77,55.98,56.24,51537.0,56.66,56.77,55.98,56.24,51537.0
2022-05-04 11:00:00,56.26,56.29,55.53,55.79,26179.0,56.26,56.29,55.53,55.79,26179.0
2022-05-04 11:30:00,55.82,56.35,55.57,56.11,38611.0,55.82,56.35,55.57,56.11,38611.0
2022-05-04 12:00:00,56.14,57.04,56.02,56.98,26886.0,56.14,57.04,56.02,56.98,26886.0
2022-05-04 12:30:00,57.0,57.04,56.42,56.7,15831.0,57.0,57.04,56.42,56.7,15831.0
2022-05-04 13:00:00,56.76,56.92,56.27,56.31,9214.0,56.76,56.92,56.27,56.31,9214.0
2022-05-04 13:30:00,56.26,57.04,56.21,56.88,23975.0,56.26,57.04,56.21,56.88,23975.0
2022-05-04 14:00:00,57.02,57.15,55.93,56.91,39741.0,57.02,57.15,55.93,56.91,39741.0
2022-05-04 14:30:00,56.91,58.45,55.82,58.45,92963.0,56.91,58.45,55.82,58.45,92963.0
2022-05-04 15:00:00,58.48,59.49,58.41,59.49,37632.0,58.48,59.49,58.41,59.49,37632.0
2022-05-04 15:30:00,59.49,59.88,58.81,59.0,181175.0,59.49,59.88,58.81,59.0,181175.0
2022-05-05 09:30:00,57.61,58.5,55.86,57.82,37803.0,57.61,58.5,55.86,57.82,37803.0
2022-05-05 10:00:00,57.69,57.69,55.62,55.62,16457.0,57.69,57.69,55.62,55.62,16457.0
2022-05-05 10:30:00,55.59,56.14,55.41,55.69,17271.0,55.59,56.14,55.41,55.69,17271.0
2022-05-05 11:00:00,55.8,55.8,54.81,54.98,29729.0,55.8,55.8,54.81,54.98,29729.0
2022-05-05 11:30:00,55.14,55.57,54.63,54.97,36877.0,55.14,55.57,54.63,54.97,36877.0
2022-05-05 12:00:00,54.92,55.3,54.7,55.3,18018.0,54.92,55.3,54.7,55.3,18018.0
2022-05-05 12:30:00,55.23,55.33,54.89,55.13,15310.0,55.23,55.33,54.89,55.13,15310.0
2022-05-05 13:00:00,55.13,55.59,54.87,55.07,15820.0,55.13,55.59,54.87,55.07,15820.0
2022-05-05 13:30:00,54.97,55.11,54.37,54.41,20645.0,54.97,55.11,54.37,54.41,20645.0
2022-05-05 14:00:00,54.37,54.49,53.88,53.95,18779.0,54.37,54.49,53.88,53.95,18779.0
2022-05-05 14:30:00,53.92,55.1,53.87,54.69,44890.0,53.92,55.1,53.87,54.69,44890.0
2022-05-05 15:00:00,54.77,54.85,54.2,54.37,36006.0,54.77,54.85,54.2,54.37,36006.0
2022-05-05 15:30:00,54.37,55.24,54.14,55.19,103871.0,54.37,55.24,54.14,55.19,103871.0
2022-05-06 09:30:00,54.52,55.09,52.26,52.57,43122.0,54.52,55.09,52.26,52.57,43122.0
2022-05-06 10:00:00,52.58,54.51,52.57,53.4,33243.0,52.58,54.51,52.57,53.4,33243.0
2022-05-06 10:30:00,53.54,54.27,52.95,54.17,16701.0,53.54,54.27,52.95,54.17,16701.0
2022-05-06 11:00:00,54.05,54.25,53.51,53.83,28568.0,54.05,54.25,53.51,53.83,28568.0
2022-05-06 11:30:00,53.8,53.81,52.83,52.84,25139.0,53.8,53.81,52.83,52.84,25139.0
2022-05-06 12:00:00,52.71,53.6,52.65,53.29,14745.0,52.71,53.6,52.65,53.29,14745.0
2022-05-06 12:30:00,53.28,54.11,53.11,54.06,17867.0,53.28,54.11,53.11,54.06,17867.0
2022-05-06 13:00:00,54.11,54.23,52.93,53.09,20973.0,54.11,54.23,52.93,53.09,20973.0
2022-05-06 13:30:00,53.02,53.19,52.49,52.55,26185.0,53.02,53.19,52.49,52.55,26185.0
2022-05-06 14:00:00,52.55,52.86,52.33,52.53,18971.0,52.55,52.86,52.33,52.53,18971.0
2022-05-06 14:30:00,52.48,52.68,52.17,52.43,20844.0,52.48,52.68,52.17,52.43,20844.0
2022-05-06 15:00:00,52.36,52.37,51.63,51.98,48778.0,52.36,52.37,51.63,51.98,48778.0
2022-05-06 15:30:00,52.03,52.64,51.89,52.46,71638.0,52.03,52.64,51.89,52.46,71638.0
2022-05-09 09:30:00,51.03,52.22,50.35,50.42,236717.0,51.03,52.22,50.35,50.42,236717.0
2022-05-09 10:00:00,50.27,50.63,49.53,49.65,188398.0,50.27,50.63,49.53,49.65,188398.0
2022-05-09 10:30:00,49.6,49.77,48.29,48.39,181234.0,49.6,49.77,48.29,48.39,181234.0
2022-05-09 11:00:00,48.3,48.78,47.46,47.47,101655.0,48.3,48.78,47.46,47.47,101655.0
2022-05-09 11:30:00,47.46,49.14,47.14,48.9,45469.0,47.46,49.14,47.14,48.9,45469.0
2022-05-09 12:00:00,48.91,49.35,48.44,48.94,30351.0,48.91,49.35,48.44,48.94,30351.0
2022-05-09 12:30:00,49.0,49.23,48.34,48.44,25062.0,49.0,49.23,48.34,48.44,25062.0
2022-05-09 13:00:00,48.43,48.77,48.09,48.73,33077.0,48.43,48.77,48.09,48.73,33077.0
2022-05-09 13:30:00,48.76,48.83,47.96,48.02,26557.0,48.76,48.83,47.96,48.02,26557.0
2022-05-09 14:00:00,48.04,48.24,47.67,47.73,26501.0,48.04,48.24,47.67,47.73,26501.0
2022-05-09 14:30:00,47.71,47.95,47.46,47.85,26650.0,47.71,47.95,47.46,47.85,26650.0
2022-05-09 15:00:00,47.86,48.0,47.19,47.28,40968.0,47.86,48.0,47.19,47.28,40968.0
2022-05-09 15:30:00,47.25,47.34,47.0,47.19,176254.0,47.25,47.34,47.0,47.19,176254.0
2022-05-10 09:30:00,47.86,49.54,47.17,49.42,68423.0,47.86,49.54,47.17,49.42,68423.0
2022-05-10 10:00:00,49.42,50.32,48.74,48.83,61909.0,49.42,50.32,48.74,48.83,61909.0
2022-05-10 10:30:00,48.94,49.04,47.35,47.73,52486.0,48.94,49.04,47.35,47.73,52486.0
2022-05-10 11:00:00,47.73,47.73,46.39,47.16,55251.0,47.73,47.73,46.39,47.16,55251.0
2022-05-10 11:30:00,47.19,47.35,46.68,46.93,35671.0,47.19,47.35,46.68,46.93,35671.0
2022-05-10 12:00:00,46.91,47.32,46.72,46.75,27540.0,46.91,47.32,46.72,46.75,27540.0
2022-05-10 12:30:00,46.78,47.17,46.35,46.43,32380.0,46.78,47.17,46.35,46.43,32380.0
2022-05-10 13:00:00,46.43,47.25,46.4,47.23,39106.0,46.43,47.25,46.4,47.23,39106.0
2022-05-10 13:30:00,47.23,47.98,47.23,47.95,87507.0,47.23,47.98,47.23,47.95,87507.0
2022-05-10 14:00:00,47.96,48.07,47.46,47.69,67901.0,47.96,48.07,47.46,47.69,67901.0
2022-05-10 14:30:00,47.68,48.71,47.54,48.08,61010.0,47.68,48.71,47.54,48.08,61010.0
2022-05-10 15:00:00,48.12,48.29,47.6,47.64,96136.0,48.12,48.29,47.6,47.64,96136.0
2022-05-10 15:30:00,47.65,47.72,47.17,47.61,192025.0,47.65,47.72,47.17,47.61,192025.0
2022-05-11 09:30:00,50.72,52.09,47.49,51.11,57304.0,50.72,52.09,47.49,51.11,57304.0
2022-05-11 10:00:00,50.81,51.8,49.87,51.21,56289.0,50.81,51.8,49.87,51.21,56289.0
2022-05-11 10:30:00,51.43,51.46,50.27,50.85,43038.0,51.43,51.46,50.27,50.85,43038.0
2022-05-11 11:00:00,50.84,51.11,50.05,50.73,33120.0,50.84,51.11,50.05,50.73,33120.0
2022-05-11 11:30:00,50.73,51.09,50.22,50.58,71788.0,50.73,51.09,50.22,50.58,71788.0
2022-05-11 12:00:00,50.7,50.86,49.44,49.47,24009.0,50.7,50.86,49.44,49.47,24009.0
2022-05-11 12:30:00,49.48,50.13,49.31,49.96,33092.0,49.48,50.13,49.31,49.96,33092.0
2022-05-11 13:00:00,49.96,50.47,49.74,50.03,73063.0,49.96,50.47,49.74,50.03,73063.0
2022-05-11 13:30:00,50.0,50.22,49.55,49.63,38065.0,50.0,50.22,49.55,49.63,38065.0
2022-05-11 14:00:00,49.69,50.05,48.37,48.73,87611.0,49.69,50.05,48.37,48.73,87611.0
2022-05-11 14:30:00,48.75,49.54,48.67,48.77,38511.0,48.75,49.54,48.67,48.77,38511.0
2022-05-11 15:00:00,48.74,48.79,47.94,47.97,56983.0,48.74,48.79,47.94,47.97,56983.0
2022-05-11 15:30:00,48.03,48.36,47.05,47.32,208497.0,48.03,48.36,47.05,47.32,208497.0
2022-05-12 09:30:00,46.2,47.48,45.32,46.61,44999.0,46.2,47.48,45.32,46.61,44999.0
2022-05-12 10:00:00,46.44,49.27,46.25,48.81,47645.0,46.44,49.27,46.25,48.81,47645.0
2022-05-12 10:30:00,48.89,49.52,47.89,49.43,36903.0,48.89,49.52,47.89,49.43,36903.0
2022-05-12 11:00:00,49.35,49.73,48.94,49.4,40345.0,49.35,49.73,48.94,49.4,40345.0
2022-05-12 11:30:00,49.52,49.61,48.63,48.85,38326.0,49.52,49.61,48.63,48.85,38326.0
2022-05-12 12:00:00,48.82,49.1,48.2,49.06,41580.0,48.82,49.1,48.2,49.06,41580.0
2022-05-12 12:30:00,49.06,49.76,48.88,49.27,22173.0,49.06,49.76,48.88,49.27,22173.0
2022-05-12 13:00:00,49.23,49.63,48.83,49.17,37357.0,49.23,49.63,48.83,49.17,37357.0
2022-05-12 13:30:00,49.28,49.39,47.84,48.05,35151.0,49.28,49.39,47.84,48.05,35151.0
2022-05-12 14:00:00,48.08,48.33,47.77,48.21,36475.0,48.08,48.33,47.77,48.21,36475.0
2022-05-12 14:30:00,48.12,48.24,47.75,47.99,34088.0,48.12,48.24,47.75,47.99,34088.0
2022-05-12 15:00:00,47.85,48.93,47.61,48.46,35951.0,47.85,48.93,47.61,48.46,35951.0
2022-05-12 15:30:00,48.44,48.8,48.29,48.74,104080.0,48.44,48.8,48.29,48.74,104080.0
2022-05-13 09:30:00,49.75,51.67,49.75,51.31,78632.0,49.75,51.67,49.75,51.31,78632.0
2022-05-13 10:00:00,51.31,51.94,51.03,51.56,55914.0,51.31,51.94,51.03,51.56,55914.0
2022-05-13 10:30:00,51.73,52.18,51.41,52.13,24049.0,51.73,52.18,51.41,52.13,24049.0
2022-05-13 11:00:00,52.07,52.61,51.71,52.32,36212.0,52.07,52.61,51.71,52.32,36212.0
2022-05-13 11:30:00,52.4,52.7,51.89,52.42,46159.0,52.4,52.7,51.89,52.42,46159.0
2022-05-13 12:00:00,52.51,52.98,52.37,52.98,27791.0,52.51,52.98,52.37,52.98,27791.0
2022-05-13 12:30:00,52.9,53.16,52.02,52.26,40506.0,52.9,53.16,52.02,52.26,40506.0
2022-05-13 13:00:00,52.34,52.37,51.87,52.08,34106.0,52.34,52.37,51.87,52.08,34106.0
2022-05-13 13:30:00,52.02,52.16,51.42,51.49,24299.0,52.02,52.16,51.42,51.49,24299.0
2022-05-13 14:00:00,51.58,51.62,50.97,51.07,31517.0,51.58,51.62,50.97,51.07,31517.0
2022-05-13 14:30:00,51.22,51.89,51.16,51.69,44632.0,51.22,51.89,51.16,51.69,44632.0
2022-05-13 15:00:00,51.73,52.01,51.58,51.87,27043.0,51.73,52.01,51.58,51.87,27043.0
2022-05-13 15:30:00,51.85,51.9,51.4,51.52,124919.0,51.85,51.9,51.4,51.52,124919.0
2022-05-16 09:30:00,50.89,51.81,49.91,50.91,40652.0,50.89,51.81,49.91,50.91,40652.0
2022-05-16 10:00:00,50.81,51.41,50.47,51.35,40305.0,50.81,51.41,50.47,51.35,40305.0
2022-05-16 10:30:00,51.35,51.35,49.98,50.03,37850.0,51.35,51.35,49.98,50.03,37850.0
2022-05-16 11:00:00,49.9,50.41,49.37,49.76,27757.0,49.9,50.41,49.37,49.76,27757.0
2022-05-16 11:30:00,49.84,50.47,49.44,50.32,34870.0,49.84,50.47,49.44,50.32,34870.0
2022-05-16 12:00:00,50.31,50.44,49.47,49.62,17298.0,50.31,50.44,49.47,49.62,17298.0
2022-05-16 12:30:00,49.61,49.84,49.35,49.39,25261.0,49.61,49.84,49.35,49.39,25261.0
2022-05-16 13:00:00,49.37,49.69,49.1,49.58,28646.0,49.37,49.69,49.1,49.58,28646.0
2022-05-16 13:30:00,49.58,49.79,49.41,49.56,33758.0,49.58,49.79,49.41,49.56,33758.0
2022-05-16 14:00:00,49.57,49.81,49.23,49.37,36565.0,49.57,49.81,49.23,49.37,36565.0
2022-05-16 14:30:00,49.35,49.49,48.83,49.07,52529.0,49.35,49.49,48.83,49.07,52529.0
2022-05-16 15:00:00,49.03,49.28,48.5,48.65,43428.0,49.03,49.28,48.5,48.65,43428.0
2022-05-16 15:30:00,48.7,48.72,48.09,48.27,191866.0,48.7,48.72,48.09,48.27,191866.0
2022-05-17 09:30:00,53.65,53.67,50.27,52.23,163231.0,53.65,53.67,50.27,52.23,163231.0
2022-05-17 10:00:00,52.23,53.26,52.0,52.52,56594.0,52.23,53.26,52.0,52.52,56594.0
2022-05-17 10:30:00,52.35,52.59,51.32,51.57,57684.0,52.35,52.59,51.32,51.57,57684.0
2022-05-17 11:00:00,51.56,51.9,51.23,51.9,41041.0,51.56,51.9,51.23,51.9,41041.0
2022-05-17 11:30:00,52.14,52.82,51.99,52.08,40668.0,52.14,52.82,51.99,52.08,40668.0
2022-05-17 12:00:00,52.09,52.39,51.53,52.12,30113.0,52.09,52.39,51.53,52.12,30113.0
2022-05-17 12:30:00,52.02,52.45,52.0,52.32,22870.0,52.02,52.45,52.0,52.32,22870.0
2022-05-17 13:00:00,52.18,52.57,51.99,52.4,33081.0,52.18,52.57,51.99,52.4,33081.0
2022-05-17 13:30:00,52.27,52.56,51.89,51.9,33930.0,52.27,52.56,51.89,51.9,33930.0
2022-05-17 14:00:00,52.01,52.65,51.59,52.14,62809.0,52.01,52.65,51.59,52.14,62809.0
2022-05-17 14:30:00,52.0,53.08,51.91,52.87,38201.0,52.0,53.08,51.91,52.87,38201.0
2022-05-17 15:00:00,52.88,53.3,52.84,52.94,26920.0,52.88,53.3,52.84,52.94,26920.0
2022-05-17 15:30:00,52.94,53.14,52.45,52.76,127086.0,52.94,53.14,52.45,52.76,127086.0
2022-05-18 09:30:00,51.38,52.75,51.32,51.6,24047.0,51.38,52.75,51.32,51.6,24047.0
2022-05-18 10:00:00,51.62,52.73,51.58,51.7,19038.0,51.62,52.73,51.58,51.7,19038.0
2022-05-18 10:30:00,51.7,52.06,51.4,51.88,22648.0,51.7,52.06,51.4,51.88,22648.0
2022-05-18 11:00:00,51.96,51.98,50.13,50.13,18810.0,51.96,51.98,50.13,50.13,18810.0
2022-05-18 11:30:00,50.23,50.89,50.23,50.3,21530.0,50.23,50.89,50.23,50.3,21530.0
2022-05-18 12:00:00,50.12,50.72,50.08,50.33,33037.0,50.12,50.72,50.08,50.33,33037.0
2022-05-18 12:30:00,50.35,50.71,50.03,50.5,21511.0,50.35,50.71,50.03,50.5,21511.0
2022-05-18 13:00:00,50.45,50.61,49.94,50.3,32943.0,50.45,50.61,49.94,50.3,32943.0
2022-05-18 13:30:00,50.18,50.56,49.56,49.56,22732.0,50.18,50.56,49.56,49.56,22732.0
2022-05-18 14:00:00,49.88,50.17,49.55,50.0,30571.0,49.88,50.17,49.55,50.0,30571.0
2022-05-18 14:30:00,49.7,50.15,49.42,49.8,38201.0,49.7,50.15,49.42,49.8,38201.0
2022-05-18 15:00:00,49.85,50.16,49.52,49.65,33165.0,49.85,50.16,49.52,49.65,33165.0
2022-05-18 15:30:00,49.71,50.16,49.47,50.05,131608.0,49.71,50.16,49.47,50.05,131608.0
2022-05-19 09:30:00,49.46,51.37,49.42,50.27,39271.0,49.46,51.37,49.42,50.27,39271.0
2022-05-19 10:00:00,50.23,51.17,49.64,49.66,25551.0,50.23,51.17,49.64,49.66,25551.0
2022-05-19 10:30:00,49.6,50.67,49.56,50.4,33918.0,49.6,50.67,49.56,50.4,33918.0
2022-05-19 11:00:00,50.7,50.81,50.0,50.3,25514.0,50.7,50.81,50.0,50.3,25514.0
2022-05-19 11:30:00,50.38,51.4,50.3,51.21,29191.0,50.38,51.4,50.3,51.21,29191.0
2022-05-19 12:00:00,50.99,51.14,50.36,50.85,13871.0,50.99,51.14,50.36,50.85,13871.0
2022-05-19 12:30:00,50.79,50.9,50.15,50.5,18112.0,50.79,50.9,50.15,50.5,18112.0
2022-05-19 13:00:00,50.54,50.77,50.0,50.44,22439.0,50.54,50.77,50.0,50.44,22439.0
2022-05-19 13:30:00,50.48,51.29,50.3,51.18,27474.0,50.48,51.29,50.3,51.18,27474.0
2022-05-19 14:00:00,51.25,51.26,50.6,50.85,20537.0,51.25,51.26,50.6,50.85,20537.0
2022-05-19 14:30:00,50.72,51.02,50.5,50.74,28307.0,50.72,51.02,50.5,50.74,28307.0
2022-05-19 15:00:00,50.66,50.81,50.0,50.03,27678.0,50.66,50.81,50.0,50.03,27678.0
2022-05-19 15:30:00,49.89,50.07,49.45,49.63,82297.0,49.89,50.07,49.45,49.63,82297.0
2022-05-20 09:30:00,50.46,50.46,49.02,49.59,36699.0,50.46,50.46,49.02,49.59,36699.0
2022-05-20 10:00:00,49.53,49.66,48.44,49.2,23632.0,49.53,49.66,48.44,49.2,23632.0
2022-05-20 10:30:00,49.25,49.33,48.26,48.39,36951.0,49.25,49.33,48.26,48.39,36951.0
2022-05-20 11:00:00,48.4,48.7,47.87,48.56,38475.0,48.4,48.7,47.87,48.56,38475.0
2022-05-20 11:30:00,48.61,48.81,48.2,48.45,26575.0,48.61,48.81,48.2,48.45,26575.0
2022-05-20 12:00:00,48.49,48.57,47.84,47.99,22670.0,48.49,48.57,47.84,47.99,22670.0
2022-05-20 12:30:00,47.9,48.24,47.65,47.84,25490.0,47.9,48.24,47.65,47.84,25490.0
2022-05-20 13:00:00,47.69,47.9,47.16,47.45,28726.0,47.69,47.9,47.16,47.45,28726.0
2022-05-20 13:30:00,47.59,48.26,47.55,48.01,22697.0,47.59,48.26,47.55,48.01,22697.0
2022-05-20 14:00:00,48.03,48.15,47.6,47.96,53130.0,48.03,48.15,47.6,47.96,53130.0
2022-05-20 14:30:00,47.87,48.14,47.57,47.78,50090.0,47.87,48.14,47.57,47.78,50090.0
2022-05-20 15:00:00,47.79,48.41,47.64,48.41,44294.0,47.79,48.41,47.64,48.41,44294.0
2022-05-20 15:30:00,48.37,49.47,48.28,49.46,96065.0,48.37,49.47,48.28,49.46,96065.0
2022-05-23 09:30:00,50.11,50.41,49.15,49.15,40695.0,50.11,50.41,49.15,49.15,40695.0
2022-05-23 10:00:00,49.17,49.59,48.72,49.35,30323.0,49.17,49.59,48.72,49.35,30323.0
2022-05-23 10:30:00,49.48,49.99,49.1,49.45,18061.0,49.48,49.99,49.1,49.45,18061.0
2022-05-23 11:00:00,49.55,49.81,49.35,49.59,14596.0,49.55,49.81,49.35,49.59,14596.0
2022-05-23 11:30:00,49.56,50.08,49.51,49.93,11243.0,49.56,50.08,49.51,49.93,11243.0
2022-05-23 12:00:00,49.92,50.56,49.91,50.35,25617.0,49.92,50.56,49.91,50.35,25617.0
2022-05-23 12:30:00,50.34,50.34,50.01,50.01,8593.0,50.34,50.34,50.01,50.01,8593.0
2022-05-23 13:00:00,50.07,50.16,49.67,49.94,11670.0,50.07,50.16,49.67,49.94,11670.0
2022-05-23 13:30:00,50.05,50.1,49.85,49.94,10050.0,50.05,50.1,49.85,49.94,10050.0
2022-05-23 14:00:00,50.0,50.46,49.85,50.28,17940.0,50.0,50.46,49.85,50.28,17940.0
2022-05-23 14:30:00,50.24,50.43,50.13,50.37,20001.0,50.24,50.43,50.13,50.37,20001.0
2022-05-23 15:00:00,50.37,50.4,49.91,50.06,26122.0,50.37,50.4,49.91,50.06,26122.0
2022-05-23 15:30:00,50.08,50.19,49.72,50.06,76279.0,50.08,50.19,49.72,50.06,76279.0
2022-05-24 09:30:00,48.93,49.66,47.31,47.56,34226.0,48.93,49.66,47.31,47.56,34226.0
2022-05-24 10:00:00,47.28,47.43,46.76,47.1,38767.0,47.28,47.43,46.76,47.1,38767.0
2022-05-24 10:30:00,46.96,47.03,46.43,46.64,25733.0,46.96,47.03,46.43,46.64,25733.0
2022-05-24 11:00:00,46.62,47.35,46.42,47.31,40670.0,46.62,47.35,46.42,47.31,40670.0
2022-05-24 11:30:00,47.35,47.97,47.11,47.92,26991.0,47.35,47.97,47.11,47.92,26991.0
2022-05-24 12:00:00,47.86,48.45,47.67,47.67,18328.0,47.86,48.45,47.67,47.67,18328.0
2022-05-24 12:30:00,47.7,47.7,47.32,47.6,11577.0,47.7,47.7,47.32,47.6,11577.0
2022-05-24 13:00:00,47.4,47.47,47.07,47.3,9730.0,47.4,47.47,47.07,47.3,9730.0
2022-05-24 13:30:00,47.22,47.41,46.96,47.02,14484.0,47.22,47.41,46.96,47.02,14484.0
2022-05-24 14:00:00,46.92,47.24,46.69,46.8,13297.0,46.92,47.24,46.69,46.8,13297.0
2022-05-24 14:30:00,46.68,46.78,46.03,46.2,22631.0,46.68,46.78,46.03,46.2,22631.0
2022-05-24 15:00:00,46.25,46.48,46.11,46.32,29815.0,46.25,46.48,46.11,46.32,29815.0
2022-05-24 15:30:00,46.4,47.15,46.3,46.97,97981.0,46.4,47.15,46.3,46.97,97981.0
2022-05-25 09:30:00,46.8,48.4,45.94,48.19,34297.0,46.8,48.4,45.94,48.19,34297.0
2022-05-25 10:00:00,48.36,48.94,47.86,48.94,25156.0,48.36,48.94,47.86,48.94,25156.0
2022-05-25 10:30:00,48.83,49.35,48.6,49.25,43117.0,48.83,49.35,48.6,49.25,43117.0
2022-05-25 11:00:00,49.4,49.42,48.59,48.91,28282.0,49.4,49.42,48.59,48.91,28282.0
2022-05-25 11:30:00,48.78,49.0,48.29,48.83,19107.0,48.78,49.0,48.29,48.83,19107.0
2022-05-25 12:00:00,48.87,48.98,48.49,48.62,33242.0,48.87,48.98,48.49,48.62,33242.0
2022-05-25 12:30:00,48.68,48.9,48.4,48.8,13560.0,48.68,48.9,48.4,48.8,13560.0
2022-05-25 13:00:00,48.86,48.86,48.51,48.64,21156.0,48.86,48.86,48.51,48.64,21156.0
2022-05-25 13:30:00,48.68,48.73,48.36,48.54,13113.0,48.68,48.73,48.36,48.54,13113.0
2022-05-25 14:00:00,48.43,48.89,47.92,48.5,39524.0,48.43,48.89,47.92,48.5,39524.0
2022-05-25 14:30:00,48.48,49.05,48.48,48.96,36180.0,48.48,49.05,48.48,48.96,36180.0
2022-05-25 15:00:00,49.05,49.43,48.96,49.29,45021.0,49.05,49.43,48.96,49.29,45021.0
2022-05-25 15:30:00,49.17,49.18,48.26,48.53,172136.0,49.17,49.18,48.26,48.53,172136.0
2022-05-26 09:30:00,49.03,50.87,49.02,50.86,35530.0,49.03,50.87,49.02,50.86,35530.0
2022-05-26 10:00:00,50.6,51.93,50.48,51.0,18434.0,50.6,51.93,50.48,51.0,18434.0
2022-05-26 10:30:00,50.93,51.15,50.42,51.02,15827.0,50.93,51.15,50.42,51.02,15827.0
2022-05-26 11:00:00,51.03,51.2,50.96,51.11,8397.0,51.03,51.2,50.96,51.11,8397.0
2022-05-26 11:30:00,51.05,51.38,51.01,51.35,8757.0,51.05,51.38,51.01,51.35,8757.0
2022-05-26 12:00:00,51.3,51.81,51.3,51.77,10012.0,51.3,51.81,51.3,51.77,10012.0
2022-05-26 12:30:00,51.71,52.03,51.67,52.0,8606.0,51.71,52.03,51.67,52.0,8606.0
2022-05-26 13:00:00,51.94,51.94,51.38,51.41,6949.0,51.94,51.94,51.38,51.41,6949.0
2022-05-26 13:30:00,51.43,51.75,51.39,51.75,8900.0,51.43,51.75,51.39,51.75,8900.0
2022-05-26 14:00:00,51.73,51.73,51.47,51.53,21906.0,51.73,51.73,51.47,51.53,21906.0
2022-05-26 14:30:00,51.48,51.48,51.2,51.3,7494.0,51.48,51.48,51.2,51.3,7494.0
2022-05-26 15:00:00,51.24,51.24,50.98,51.15,12391.0,51.24,51.24,50.98,51.15,12391.0
2022-05-26 15:30:00,51.15,52.0,51.15,51.76,92632.0,51.15,52.0,51.15,51.76,92632.0
2022-05-27 09:30:00,51.91,53.05,51.8,52.46,58072.0,51.91,53.05,51.8,52.46,58072.0
2022-05-27 10:00:00,52.1,52.1,51.61,51.82,4181.0,52.1,52.1,51.61,51.82,4181.0
2022-05-27 10:30:00,51.84,52.09,51.32,51.32,5905.0,51.84,52.09,51.32,51.32,5905.0
2022-05-27 11:00:00,51.28,51.4,51.05,51.27,9244.0,51.28,51.4,51.05,51.27,9244.0
2022-05-27 11:30:00,51.36,51.67,51.36,51.62,2319.0,51.36,51.67,51.36,51.62,2319.0
2022-05-27 12:00:00,51.7,51.71,51.41,51.48,1813.0,51.7,51.71,51.41,51.48,1813.0
2022-05-27 12:30:00,51.44,51.7,51.35,51.67,4600.0,51.44,51.7,51.35,51.67,4600.0
2022-05-27 13:00:00,51.69,51.86,51.54,51.85,4985.0,51.69,51.86,51.54,51.85,4985.0
2022-05-27 13:30:00,51.9,51.9,51.59,51.64,12275.0,51.9,51.9,51.59,51.64,12275.0
2022-05-27 14:00:00,51.61,52.06,51.61,51.99,13817.0,51.61,52.06,51.61,51.99,13817.0
2022-05-27 14:30:00,52.02,52.53,51.99,52.49,13008.0,52.02,52.53,51.99,52.49,13008.0
2022-05-27 15:00:00,52.49,52.53,52.38,52.43,28654.0,52.49,52.53,52.38,52.43,28654.0
2022-05-27 15:30:00,52.47,52.65,52.23,52.65,82723.0,52.47,52.65,52.23,52.65,82723.0
2022-05-31 09:30:00,52.18,52.65,51.15,51.47,24794.0,52.18,52.65,51.15,51.47,24794.0
2022-05-31 10:00:00,51.47,52.14,50.89,51.69,5832.0,51.47,52.14,50.89,51.69,5832.0
2022-05-31 10:30:00,51.79,51.79,51.44,51.6,8641.0,51.79,51.79,51.44,51.6,8641.0
2022-05-31 11:00:00,51.66,51.66,51.2,51.38,9554.0,51.66,51.66,51.2,51.38,9554.0
2022-05-31 11:30:00,51.15,51.7,51.1,51.61,6600.0,51.15,51.7,51.1,51.61,6600.0
2022-05-31 12:00:00,51.68,51.92,51.61,51.71,3285.0,51.68,51.92,51.61,51.71,3285.0
2022-05-31 12:30:00,51.63,51.94,51.54,51.54,4197.0,51.63,51.94,51.54,51.54,4197.0
2022-05-31 13:00:00,51.58,51.76,51.26,51.33,4326.0,51.58,51.76,51.26,51.33,4326.0
2022-05-31 13:30:00,51.35,51.93,51.24,51.93,7077.0,51.35,51.93,51.24,51.93,7077.0
2022-05-31 14:00:00,52.04,52.12,51.87,51.98,6674.0,52.04,52.12,51.87,51.98,6674.0
2022-05-31 14:30:00,51.97,52.01,51.52,51.74,20497.0,51.97,52.01,51.52,51.74,20497.0
2022-05-31 15:00:00,51.78,52.54,51.76,52.49,29151.0,51.78,52.54,51.76,52.49,29151.0
2022-05-31 15:30:00,52.56,53.44,52.53,52.86,136629.0,52.56,53.44,52.53,52.86,136629.0
2022-06-01 09:30:00,53.28,53.37,52.33,52.88,20991.0,53.28,53.37,52.33,52.88,20991.0
2022-06-01 10:00:00,52.8,53.1,52.01,52.57,24401.0,52.8,53.1,52.01,52.57,24401.0
2022-06-01 10:30:00,52.56,52.79,52.18,52.78,21313.0,52.56,52.79,52.18,52.78,21313.0
2022-06-01 11:00:00,52.71,52.76,51.92,52.12,15965.0,52.71,52.76,51.92,52.12,15965.0
2022-06-01 11:30:00,52.11,52.32,51.84,51.87,18860.0,52.11,52.32,51.84,51.87,18860.0
2022-06-01 12:00:00,51.74,51.98,51.49,51.94,13304.0,51.74,51.98,51.49,51.94,13304.0
2022-06-01 12:30:00,51.93,52.15,51.83,52.14,9974.0,51.93,52.15,51.83,52.14,9974.0
2022-06-01 13:00:00,52.22,52.58,52.21,52.58,14502.0,52.22,52.58,52.21,52.58,14502.0
2022-06-01 13:30:00,52.55,53.15,52.52,53.13,13941.0,52.55,53.15,52.52,53.13,13941.0
2022-06-01 14:00:00,53.11,53.61,52.97,53.48,20588.0,53.11,53.61,52.97,53.48,20588.0
2022-06-01 14:30:00,53.48,53.63,53.33,53.47,15417.0,53.48,53.63,53.33,53.47,15417.0
2022-06-01 15:00:00,53.51,53.91,53.5,53.74,28508.0,53.51,53.91,53.5,53.74,28508.0
2022-06-01 15:30:00,53.71,53.97,53.38,53.45,126422.0,53.71,53.97,53.38,53.45,126422.0
2022-06-02 09:30:00,53.25,55.3,52.09,54.7,44478.0,53.25,55.3,52.09,54.7,44478.0
2022-06-02 10:00:00,54.8,55.61,54.69,55.34,58040.0,54.8,55.61,54.69,55.34,58040.0
2022-06-02 10:30:00,55.4,55.7,55.02,55.06,36452.0,55.4,55.7,55.02,55.06,36452.0
2022-06-02 11:00:00,55.05,55.97,54.89,55.87,44158.0,55.05,55.97,54.89,55.87,44158.0
2022-06-02 11:30:00,55.94,55.94,55.28,55.42,18346.0,55.94,55.94,55.28,55.42,18346.0
2022-06-02 12:00:00,55.5,55.76,55.29,55.4,30572.0,55.5,55.76,55.29,55.4,30572.0
2022-06-02 12:30:00,55.45,55.45,54.82,54.91,21930.0,55.45,55.45,54.82,54.91,21930.0
2022-06-02 13:00:00,54.89,55.13,54.45,54.54,28271.0,54.89,55.13,54.45,54.54,28271.0
2022-06-02 13:30:00,54.54,54.69,54.3,54.32,31485.0,54.54,54.69,54.3,54.32,31485.0
2022-06-02 14:00:00,54.33,54.56,53.97,54.05,27889.0,54.33,54.56,53.97,54.05,27889.0
2022-06-02 14:30:00,54.04,54.36,53.94,53.98,26657.0,54.04,54.36,53.94,53.98,26657.0
2022-06-02 15:00:00,53.97,54.56,53.87,54.31,33355.0,53.97,54.56,53.87,54.31,33355.0
2022-06-02 15:30:00,54.23,54.93,54.16,54.75,125818.0,54.23,54.93,54.16,54.75,125818.0
2022-06-03 09:30:00,54.17,54.47,53.61,54.47,8502.0,54.17,54.47,53.61,54.47,8502.0
2022-06-03 10:00:00,54.4,54.41,53.75,54.34,51169.0,54.4,54.41,53.75,54.34,51169.0
2022-06-03 10:30:00,54.35,54.36,53.38,53.38,23789.0,54.35,54.36,53.38,53.38,23789.0
2022-06-03 11:00:00,53.44,53.51,53.2,53.28,7798.0,53.44,53.51,53.2,53.28,7798.0
2022-06-03 11:30:00,53.34,53.6,53.17,53.21,7314.0,53.34,53.6,53.17,53.21,7314.0
2022-06-03 12:00:00,53.39,53.65,53.25,53.59,4234.0,53.39,53.65,53.25,53.59,4234.0
2022-06-03 12:30:00,53.65,54.11,53.65,54.05,5563.0,53.65,54.11,53.65,54.05,5563.0
2022-06-03 13:00:00,54.01,54.07,53.66,53.9,9096.0,54.01,54.07,53.66,53.9,9096.0
2022-06-03 13:30:00,53.93,54.03,53.74,53.78,3522.0,53.93,54.03,53.74,53.78,3522.0
2022-06-03 14:00:00,53.7,54.08,53.7,53.94,37373.0,53.7,54.08,53.7,53.94,37373.0
2022-06-03 14:30:00,53.85,53.85,53.6,53.78,7067.0,53.85,53.85,53.6,53.78,7067.0
2022-06-03 15:00:00,53.78,53.87,53.55,53.87,9899.0,53.78,53.87,53.55,53.87,9899.0
2022-06-03 15:30:00,53.82,54.55,53.81,54.42,79369.0,53.82,54.55,53.81,54.42,79369.0
2022-06-06 09:30:00,55.31,56.56,54.06,55.21,36568.0,55.31,56.56,54.06,55.21,36568.0
2022-06-06 10:00:00,55.34,55.75,55.24,55.69,15278.0,55.34,55.75,55.24,55.69,15278.0
2022-06-06 10:30:00,55.62,56.22,55.56,55.68,36932.0,55.62,56.22,55.56,55.68,36932.0
2022-06-06 11:00:00,55.73,55.79,55.17,55.75,18904.0,55.73,55.79,55.17,55.75,18904.0
2022-06-06 11:30:00,55.7,55.76,55.35,55.53,15378.0,55.7,55.76,55.35,55.53,15378.0
2022-06-06 12:00:00,55.52,55.52,54.91,55.3,25305.0,55.52,55.52,54.91,55.3,25305.0
2022-06-06 12:30:00,55.3,55.77,55.29,55.67,10983.0,55.3,55.77,55.29,55.67,10983.0
2022-06-06 13:00:00,55.63,55.7,55.53,55.7,11998.0,55.63,55.7,55.53,55.7,11998.0
2022-06-06 13:30:00,55.7,55.84,55.6,55.68,23569.0,55.7,55.84,55.6,55.68,23569.0
2022-06-06 14:00:00,55.64,55.72,55.23,55.27,13251.0,55.64,55.72,55.23,55.27,13251.0
2022-06-06 14:30:00,55.25,55.47,55.2,55.36,8883.0,55.25,55.47,55.2,55.36,8883.0
2022-06-06 15:00:00,55.33,55.35,55.17,55.22,11925.0,55.33,55.35,55.17,55.22,11925.0
2022-06-06 15:30:00,55.21,55.58,55.04,55.47,63612.0,55.21,55.58,55.04,55.47,63612.0
2022-06-07 09:30:00,54.53,55.9,52.93,55.42,57245.0,54.53,55.9,52.93,55.42,57245.0
2022-06-07 10:00:00,55.43,56.03,55.24,56.03,50873.0,55.43,56.03,55.24,56.03,50873.0
2022-06-07 10:30:00,56.26,56.42,56.11,56.12,22080.0,56.26,56.42,56.11,56.12,22080.0
2022-06-07 11:00:00,56.13,56.3,55.84,55.84,7260.0,56.13,56.3,55.84,55.84,7260.0
2022-06-07 11:30:00,55.91,55.93,55.43,55.48,2900.0,55.91,55.93,55.43,55.48,2900.0
2022-06-07 12:00:00,55.43,55.7,55.43,55.67,8888.0,55.43,55.7,55.43,55.67,8888.0
2022-06-07 12:30:00,55.66,55.7,55.35,55.49,17936.0,55.66,55.7,55.35,55.49,17936.0
2022-06-07 13:00:00,55.44,55.55,55.3,55.5,8789.0,55.44,55.55,55.3,55.5,8789.0
2022-06-07 13:30:00,55.48,55.48,55.19,55.19,3934.0,55.48,55.48,55.19,55.19,3934.0
2022-06-07 14:00:00,55.19,55.31,55.05,55.27,19585.0,55.19,55.31,55.05,55.27,19585.0
2022-06-07 14:30:00,55.4,55.51,55.23,55.28,5657.0,55.4,55.51,55.23,55.28,5657.0
2022-06-07 15:00:00,55.37,55.58,55.36,55.58,7002.0,55.37,55.58,55.36,55.58,7002.0
2022-06-07 15:30:00,55.58,55.81,55.5,55.72,54441.0,55.58,55.81,55.5,55.72,54441.0
2022-06-08 09:30:00,55.61,56.33,55.07,56.33,6674.0,55.61,56.33,55.07,56.33,6674.0
2022-06-08 10:00:00,56.21,56.35,55.41,55.52,6031.0,56.21,56.35,55.41,55.52,6031.0
2022-06-08 10:30:00,55.56,55.56,55.15,55.25,13163.0,55.56,55.56,55.15,55.25,13163.0
2022-06-08 11:00:00,55.28,55.66,55.15,55.66,11884.0,55.28,55.66,55.15,55.66,11884.0
2022-06-08 11:30:00,55.62,55.77,55.23,55.3,6009.0,55.62,55.77,55.23,55.3,6009.0
2022-06-08 12:00:00,55.23,55.4,54.74,54.83,7513.0,55.23,55.4,54.74,54.83,7513.0
2022-06-08 12:30:00,54.86,55.05,54.54,55.02,8182.0,54.86,55.05,54.54,55.02,8182.0
2022-06-08 13:00:00,54.99,55.43,54.91,55.26,11901.0,54.99,55.43,54.91,55.26,11901.0
2022-06-08 13:30:00,55.04,55.08,54.73,54.97,7345.0,55.04,55.08,54.73,54.97,7345.0
2022-06-08 14:00:00,54.98,55.05,54.73,54.8,14513.0,54.98,55.05,54.73,54.8,14513.0
2022-06-08 14:30:00,54.8,54.81,54.47,54.53,6649.0,54.8,54.81,54.47,54.53,6649.0
2022-06-08 15:00:00,54.57,54.8,54.37,54.8,9843.0,54.57,54.8,54.37,54.8,9843.0
2022-06-08 15:30:00,54.8,54.96,54.62,54.68,47441.0,54.8,54.96,54.62,54.68,47441.0
2022-06-09 09:30:00,53.55,54.04,51.13,53.66,25950.0,53.55,54.04,51.13,53.66,25950.0
2022-06-09 10:00:00,53.7,54.16,53.53,54.16,4054.0,53.7,54.16,53.53,54.16,4054.0
2022-06-09 10:30:00,54.23,54.41,53.67,53.97,3600.0,54.23,54.41,53.67,53.97,3600.0
2022-06-09 11:00:00,53.87,54.05,53.36,53.45,7858.0,53.87,54.05,53.36,53.45,7858.0
2022-06-09 11:30:00,53.43,53.58,53.14,53.47,5997.0,53.43,53.58,53.14,53.47,5997.0
2022-06-09 12:00:00,53.5,53.57,53.19,53.28,5100.0,53.5,53.57,53.19,53.28,5100.0
2022-06-09 12:30:00,53.29,53.4,53.2,53.26,4924.0,53.29,53.4,53.2,53.26,4924.0
2022-06-09 13:00:00,53.31,53.46,53.21,53.21,6100.0,53.31,53.46,53.21,53.21,6100.0
2022-06-09 13:30:00,53.19,53.21,52.93,53.11,5425.0,53.19,53.21,52.93,53.11,5425.0
2022-06-09 14:00:00,53.08,53.57,53.01,53.38,12390.0,53.08,53.57,53.01,53.38,12390.0
2022-06-09 14:30:00,53.4,53.4,53.1,53.26,16413.0,53.4,53.4,53.1,53.26,16413.0
2022-06-09 15:00:00,53.22,53.23,52.95,53.03,14313.0,53.22,53.23,52.95,53.03,14313.0
2022-06-09 15:30:00,52.97,53.07,52.77,52.86,41528.0,52.97,53.07,52.77,52.86,41528.0
2022-06-10 09:30:00,51.32,52.26,50.58,50.8,37304.0,51.32,52.26,50.58,50.8,37304.0
2022-06-10 10:00:00,50.63,50.65,49.75,50.13,29763.0,50.63,50.65,49.75,50.13,29763.0
2022-06-10 10:30:00,50.08,50.7,49.98,50.24,11165.0,50.08,50.7,49.98,50.24,11165.0
2022-06-10 11:00:00,50.29,50.36,49.95,50.12,8800.0,50.29,50.36,49.95,50.12,8800.0
2022-06-10 11:30:00,50.16,50.3,49.75,50.27,14839.0,50.16,50.3,49.75,50.27,14839.0
2022-06-10 12:00:00,50.37,50.62,50.02,50.09,12209.0,50.37,50.62,50.02,50.09,12209.0
2022-06-10 12:30:00,50.12,50.52,50.12,50.44,8075.0,50.12,50.52,50.12,50.44,8075.0
2022-06-10 13:00:00,50.52,50.52,50.18,50.43,4829.0,50.52,50.52,50.18,50.43,4829.0
2022-06-10 13:30:00,50.44,50.6,50.22,50.36,9223.0,50.44,50.6,50.22,50.36,9223.0
2022-06-10 14:00:00,50.42,50.55,50.26,50.27,4936.0,50.42,50.55,50.26,50.27,4936.0
2022-06-10 14:30:00,50.37,50.6,50.24,50.5,7630.0,50.37,50.6,50.24,50.5,7630.0
2022-06-10 15:00:00,50.56,50.83,50.38,50.69,9423.0,50.56,50.83,50.38,50.69,9423.0
2022-06-10 15:30:00,50.59,50.64,50.24,50.38,33735.0,50.59,50.64,50.24,50.38,33735.0
2022-06-13 09:30:00,48.07,48.97,47.17,47.17,24143.0,48.07,48.97,47.17,47.17,24143.0
2022-06-13 10:00:00,47.16,47.45,46.25,46.3,15246.0,47.16,47.45,46.25,46.3,15246.0
2022-06-13 10:30:00,46.25,46.3,45.25,45.55,10819.0,46.25,46.3,45.25,45.55,10819.0
2022-06-13 11:00:00,45.5,46.4,45.21,46.3,35238.0,45.5,46.4,45.21,46.3,35238.0
2022-06-13 11:30:00,46.39,46.93,46.31,46.64,26512.0,46.39,46.93,46.31,46.64,26512.0
2022-06-13 12:00:00,46.58,46.78,46.32,46.49,14764.0,46.58,46.78,46.32,46.49,14764.0
2022-06-13 12:30:00,46.5,47.19,46.49,46.71,13124.0,46.5,47.19,46.49,46.71,13124.0
2022-06-13 13:00:00,46.71,46.72,46.49,46.59,12905.0,46.71,46.72,46.49,46.59,12905.0
2022-06-13 13:30:00,46.58,47.1,46.48,47.05,11019.0,46.58,47.1,46.48,47.05,11019.0
2022-06-13 14:00:00,47.05,47.06,46.67,46.84,11102.0,47.05,47.06,46.67,46.84,11102.0
2022-06-13 14:30:00,46.85,47.12,46.68,46.88,15718.0,46.85,47.12,46.68,46.88,15718.0
2022-06-13 15:00:00,46.88,46.9,46.3,46.32,25288.0,46.88,46.9,46.3,46.32,25288.0
2022-06-13 15:30:00,46.3,46.98,46.3,46.9,95249.0,46.3,46.98,46.3,46.9,95249.0
2022-06-14 09:30:00,47.19,47.72,46.7,47.59,36549.0,47.19,47.72,46.7,47.59,36549.0
2022-06-14 10:00:00,47.83,48.18,47.31,47.39,27293.0,47.83,48.18,47.31,47.39,27293.0
2022-06-14 10:30:00,47.44,48.19,47.36,48.0,13285.0,47.44,48.19,47.36,48.0,13285.0
2022-06-14 11:00:00,48.02,48.15,47.43,47.62,16917.0,48.02,48.15,47.43,47.62,16917.0
2022-06-14 11:30:00,47.6,48.3,47.59,48.2,15158.0,47.6,48.3,47.59,48.2,15158.0
2022-06-14 12:00:00,48.17,48.19,47.89,48.05,8446.0,48.17,48.19,47.89,48.05,8446.0
2022-06-14 12:30:00,48.01,48.16,47.85,48.16,6343.0,48.01,48.16,47.85,48.16,6343.0
2022-06-14 13:00:00,48.2,48.3,48.0,48.01,11769.0,48.2,48.3,48.0,48.01,11769.0
2022-06-14 13:30:00,47.88,47.88,47.26,47.28,6827.0,47.88,47.88,47.26,47.28,6827.0
2022-06-14 14:00:00,47.26,47.5,47.22,47.46,8917.0,47.26,47.5,47.22,47.46,8917.0
2022-06-14 14:30:00,47.46,47.59,47.2,47.29,11166.0,47.46,47.59,47.2,47.29,11166.0
2022-06-14 15:00:00,47.29,47.32,46.97,47.21,20311.0,47.29,47.32,46.97,47.21,20311.0
2022-06-14 15:30:00,47.26,47.62,47.25,47.42,49807.0,47.26,47.62,47.25,47.42,49807.0
2022-06-15 09:30:00,48.17,49.77,47.7,49.57,24099.0,48.17,49.77,47.7,49.57,24099.0
2022-06-15 10:00:00,49.63,50.05,49.57,49.64,10414.0,49.63,50.05,49.57,49.64,10414.0
2022-06-15 10:30:00,49.64,49.64,49.14,49.2,15795.0,49.64,49.64,49.14,49.2,15795.0
2022-06-15 11:00:00,49.31,49.67,49.23,49.67,8446.0,49.31,49.67,49.23,49.67,8446.0
2022-06-15 11:30:00,49.67,49.84,49.5,49.73,5991.0,49.67,49.84,49.5,49.73,5991.0
2022-06-15 12:00:00,49.87,50.29,49.75,50.03,15577.0,49.87,50.29,49.75,50.03,15577.0
2022-06-15 12:30:00,50.07,50.13,49.51,49.61,7383.0,50.07,50.13,49.51,49.61,7383.0
2022-06-15 13:00:00,49.56,49.88,49.56,49.78,6943.0,49.56,49.88,49.56,49.78,6943.0
2022-06-15 13:30:00,49.74,49.99,49.58,49.97,7345.0,49.74,49.99,49.58,49.97,7345.0
2022-06-15 14:00:00,49.84,50.07,48.84,49.39,22145.0,49.84,50.07,48.84,49.39,22145.0
2022-06-15 14:30:00,49.36,51.19,49.02,50.08,66200.0,49.36,51.19,49.02,50.08,66200.0
2022-06-15 15:00:00,50.13,50.67,49.86,50.67,16156.0,50.13,50.67,49.86,50.67,16156.0
2022-06-15 15:30:00,50.64,51.02,49.72,49.79,83691.0,50.64,51.02,49.72,49.79,83691.0
2022-06-16 09:30:00,47.79,48.15,47.38,47.84,45499.0,47.79,48.15,47.38,47.84,45499.0
2022-06-16 10:00:00,47.69,47.69,47.17,47.59,20682.0,47.69,47.69,47.17,47.59,20682.0
2022-06-16 10:30:00,47.55,47.64,47.07,47.17,42993.0,47.55,47.64,47.07,47.17,42993.0
2022-06-16 11:00:00,47.17,47.66,47.0,47.64,12898.0,47.17,47.66,47.0,47.64,12898.0
2022-06-16 11:30:00,47.6,47.8,47.25,47.3,30046.0,47.6,47.8,47.25,47.3,30046.0
2022-06-16 12:00:00,47.5,47.57,47.25,47.5,13275.0,47.5,47.57,47.25,47.5,13275.0
2022-06-16 12:30:00,47.47,47.67,47.27,47.47,13760.0,47.47,47.67,47.27,47.47,13760.0
2022-06-16 13:00:00,47.56,47.56,47.08,47.49,25470.0,47.56,47.56,47.08,47.49,25470.0
2022-06-16 13:30:00,47.42,47.43,46.84,47.05,28710.0,47.42,47.43,46.84,47.05,28710.0
2022-06-16 14:00:00,47.05,47.16,46.5,46.55,14836.0,47.05,47.16,46.5,46.55,14836.0
2022-06-16 14:30:00,46.59,46.78,46.5,46.7,14205.0,46.59,46.78,46.5,46.7,14205.0
2022-06-16 15:00:00,46.74,47.12,46.7,46.77,58009.0,46.74,47.12,46.7,46.77,58009.0
2022-06-16 15:30:00,46.75,46.84,46.5,46.81,160757.0,46.75,46.84,46.5,46.81,160757.0
2022-06-17 09:30:00,47.95,48.19,46.8,47.71,172577.0,47.95,48.19,46.8,47.71,172577.0
2022-06-17 10:00:00,47.51,47.51,46.21,46.55,10303.0,47.51,47.51,46.21,46.55,10303.0
2022-06-17 10:30:00,46.58,46.94,46.3,46.94,12163.0,46.58,46.94,46.3,46.94,12163.0
2022-06-17 11:00:00,46.83,47.47,46.72,47.23,13000.0,46.83,47.47,46.72,47.23,13000.0
2022-06-17 11:30:00,47.32,47.4,46.74,46.86,13008.0,47.32,47.4,46.74,46.86,13008.0
2022-06-17 12:00:00,46.75,46.94,46.54,46.81,16488.0,46.75,46.94,46.54,46.81,16488.0
2022-06-17 12:30:00,46.83,46.98,46.7,46.71,12051.0,46.83,46.98,46.7,46.71,12051.0
2022-06-17 13:00:00,46.69,47.12,46.59,46.82,16945.0,46.69,47.12,46.59,46.82,16945.0
2022-06-17 13:30:00,46.88,46.92,46.51,46.57,12767.0,46.88,46.92,46.51,46.57,12767.0
2022-06-17 14:00:00,46.64,46.7,46.46,46.59,13248.0,46.64,46.7,46.46,46.59,13248.0
2022-06-17 14:30:00,46.58,46.75,46.4,46.74,30689.0,46.58,46.75,46.4,46.74,30689.0
2022-06-17 15:00:00,46.75,47.13,46.59,47.04,29077.0,46.75,47.13,46.59,47.04,29077.0
2022-06-17 15:30:00,47.04,47.11,46.74,47.01,101880.0,47.04,47.11,46.74,47.01,101880.0
2022-06-21 09:30:00,48.41,49.25,47.84,48.68,20870.0,48.41,49.25,47.84,48.68,20870.0
2022-06-21 10:00:00,48.79,49.11,48.52,48.6,15596.0,48.79,49.11,48.52,48.6,15596.0
2022-06-21 10:30:00,48.56,49.05,48.5,48.93,10662.0,48.56,49.05,48.5,48.93,10662.0
2022-06-21 11:00:00,48.84,48.86,48.46,48.55,11030.0,48.84,48.86,48.46,48.55,11030.0
2022-06-21 11:30:00,48.48,48.53,48.23,48.42,11795.0,48.48,48.53,48.23,48.42,11795.0
2022-06-21 12:00:00,48.41,48.5,48.22,48.33,8680.0,48.41,48.5,48.22,48.33,8680.0
2022-06-21 12:30:00,48.33,48.74,48.32,48.67,6008.0,48.33,48.74,48.32,48.67,6008.0
2022-06-21 13:00:00,48.64,48.64,48.34,48.36,5487.0,48.64,48.64,48.34,48.36,5487.0
2022-06-21 13:30:00,48.3,48.54,48.2,48.24,8297.0,48.3,48.54,48.2,48.24,8297.0
2022-06-21 14:00:00,48.23,48.23,48.08,48.22,9960.0,48.23,48.23,48.08,48.22,9960.0
2022-06-21 14:30:00,48.19,48.3,48.07,48.11,12736.0,48.19,48.3,48.07,48.11,12736.0
2022-06-21 15:00:00,48.11,48.37,48.05,48.31,12010.0,48.11,48.37,48.05,48.31,12010.0
2022-06-21 15:30:00,48.28,48.29,47.91,47.97,51797.0,48.28,48.29,47.91,47.97,51797.0
2022-06-22 09:30:00,47.1,48.64,46.18,48.54,21296.0,47.1,48.64,46.18,48.54,21296.0
2022-06-22 10:00:00,48.31,48.83,48.09,48.79,12039.0,48.31,48.83,48.09,48.79,12039.0
2022-06-22 10:30:00,48.8,49.12,48.69,48.93,7897.0,48.8,49.12,48.69,48.93,7897.0
2022-06-22 11:00:00,48.83,48.89,48.67,48.77,13501.0,48.83,48.89,48.67,48.77,13501.0
2022-06-22 11:30:00,48.77,48.9,48.42,48.47,33447.0,48.77,48.9,48.42,48.47,33447.0
2022-06-22 12:00:00,48.6,48.7,48.44,48.44,8326.0,48.6,48.7,48.44,48.44,8326.0
2022-06-22 12:30:00,48.48,48.9,48.44,48.77,21021.0,48.48,48.9,48.44,48.77,21021.0
2022-06-22 13:00:00,48.71,48.75,48.56,48.68,9849.0,48.71,48.75,48.56,48.68,9849.0
2022-06-22 13:30:00,48.62,48.63,48.13,48.29,26711.0,48.62,48.63,48.13,48.29,26711.0
2022-06-22 14:00:00,48.26,48.51,48.22,48.28,7168.0,48.26,48.51,48.22,48.28,7168.0
2022-06-22 14:30:00,48.31,48.34,48.06,48.22,16041.0,48.31,48.34,48.06,48.22,16041.0
2022-06-22 15:00:00,48.23,48.28,47.96,47.97,38988.0,48.23,48.28,47.96,47.97,38988.0
2022-06-22 15:30:00,47.98,48.23,47.95,47.98,151834.0,47.98,48.23,47.95,47.98,151834.0
2022-06-23 09:30:00,47.93,48.4,46.65,46.96,80986.0,47.93,48.4,46.65,46.96,80986.0
2022-06-23 10:00:00,46.96,47.08,46.49,46.81,29645.0,46.96,47.08,46.49,46.81,29645.0
2022-06-23 10:30:00,46.91,47.27,46.67,46.91,24803.0,46.91,47.27,46.67,46.91,24803.0
2022-06-23 11:00:00,46.84,47.45,46.84,47.19,19912.0,46.84,47.45,46.84,47.19,19912.0
2022-06-23 11:30:00,47.2,47.26,46.96,47.06,17545.0,47.2,47.26,46.96,47.06,17545.0
2022-06-23 12:00:00,47.03,47.06,46.66,47.03,17687.0,47.03,47.06,46.66,47.03,17687.0
2022-06-23 12:30:00,46.99,47.03,46.74,46.97,32077.0,46.99,47.03,46.74,46.97,32077.0
2022-06-23 13:00:00,46.95,47.22,46.81,46.99,23706.0,46.95,47.22,46.81,46.99,23706.0
2022-06-23 13:30:00,47.01,47.08,46.75,46.96,22039.0,47.01,47.08,46.75,46.96,22039.0
2022-06-23 14:00:00,46.97,47.29,46.85,47.29,25881.0,46.97,47.29,46.85,47.29,25881.0
2022-06-23 14:30:00,47.29,47.54,47.26,47.49,25069.0,47.29,47.54,47.26,47.49,25069.0
2022-06-23 15:00:00,47.48,47.66,47.4,47.42,64405.0,47.48,47.66,47.4,47.42,64405.0
2022-06-23 15:30:00,47.42,47.5,47.1,47.24,161061.0,47.42,47.5,47.1,47.24,161061.0
2022-06-24 09:30:00,47.34,48.74,47.29,48.5,47347.0,47.34,48.74,47.29,48.5,47347.0
2022-06-24 10:00:00,48.7,48.85,48.38,48.67,34511.0,48.7,48.85,48.38,48.67,34511.0
2022-06-24 10:30:00,48.68,48.93,48.52,48.8,16703.0,48.68,48.93,48.52,48.8,16703.0
2022-06-24 11:00:00,48.84,48.97,48.56,48.91,19766.0,48.84,48.97,48.56,48.91,19766.0
2022-06-24 11:30:00,48.91,49.15,48.78,49.13,56372.0,48.91,49.15,48.78,49.13,56372.0
2022-06-24 12:00:00,49.13,49.66,49.13,49.64,26097.0,49.13,49.66,49.13,49.64,26097.0
2022-06-24 12:30:00,49.6,49.73,49.51,49.62,11739.0,49.6,49.73,49.51,49.62,11739.0
2022-06-24 13:00:00,49.64,49.77,49.47,49.48,22901.0,49.64,49.77,49.47,49.48,22901.0
2022-06-24 13:30:00,49.43,49.95,49.43,49.83,34151.0,49.43,49.95,49.43,49.83,34151.0
2022-06-24 14:00:00,49.83,50.21,49.83,50.19,27742.0,49.83,50.21,49.83,50.19,27742.0
2022-06-24 14:30:00,50.19,50.46,50.04,50.39,62376.0,50.19,50.46,50.04,50.39,62376.0
2022-06-24 15:00:00,50.38,50.51,50.25,50.49,30829.0,50.38,50.51,50.25,50.49,30829.0
2022-06-24 15:30:00,50.51,50.95,50.41,50.61,125291.0,50.51,50.95,50.41,50.61,125291.0
2022-06-27 09:30:00,51.04,51.43,50.02,50.89,40440.0,51.04,51.43,50.02,50.89,40440.0
2022-06-27 10:00:00,50.9,51.23,50.08,50.28,10659.0,50.9,51.23,50.08,50.28,10659.0
2022-06-27 10:30:00,50.1,50.91,50.02,50.83,27106.0,50.1,50.91,50.02,50.83,27106.0
2022-06-27 11:00:00,50.82,51.05,50.7,50.91,14259.0,50.82,51.05,50.7,50.91,14259.0
2022-06-27 11:30:00,50.99,51.03,50.78,50.79,7015.0,50.99,51.03,50.78,50.79,7015.0
2022-06-27 12:00:00,50.73,50.73,50.13,50.21,10409.0,50.73,50.73,50.13,50.21,10409.0
2022-06-27 12:30:00,50.17,50.46,50.09,50.26,40724.0,50.17,50.46,50.09,50.26,40724.0
2022-06-27 13:00:00,50.29,50.29,49.57,49.59,30867.0,50.29,50.29,49.57,49.59,30867.0
2022-06-27 13:30:00,49.6,49.6,49.12,49.12,19942.0,49.6,49.6,49.12,49.12,19942.0
2022-06-27 14:00:00,49.07,49.42,48.98,49.32,26247.0,49.07,49.42,48.98,49.32,26247.0
2022-06-27 14:30:00,49.35,49.58,49.28,49.28,14957.0,49.35,49.58,49.28,49.28,14957.0
2022-06-27 15:00:00,49.35,49.59,49.05,49.38,28266.0,49.35,49.59,49.05,49.38,28266.0
2022-06-27 15:30:00,49.34,49.72,49.24,49.71,111412.0,49.34,49.72,49.24,49.71,111412.0
2022-06-28 09:30:00,50.36,51.34,49.96,50.62,56750.0,50.36,51.34,49.96,50.62,56750.0
2022-06-28 10:00:00,50.75,50.75,49.82,50.16,122192.0,50.75,50.75,49.82,50.16,122192.0
2022-06-28 10:30:00,50.06,50.33,49.88,50.33,41164.0,50.06,50.33,49.88,50.33,41164.0
2022-06-28 11:00:00,50.33,50.63,49.45,49.51,48473.0,50.33,50.63,49.45,49.51,48473.0
2022-06-28 11:30:00,49.48,49.6,49.14,49.27,13264.0,49.48,49.6,49.14,49.27,13264.0
2022-06-28 12:00:00,49.23,49.34,49.06,49.33,10709.0,49.23,49.34,49.06,49.33,10709.0
2022-06-28 12:30:00,49.36,49.65,49.23,49.4,53134.0,49.36,49.65,49.23,49.4,53134.0
2022-06-28 13:00:00,49.42,49.65,49.36,49.63,30465.0,49.42,49.65,49.36,49.63,30465.0
2022-06-28 13:30:00,49.74,49.74,49.47,49.64,14555.0,49.74,49.74,49.47,49.64,14555.0
2022-06-28 14:00:00,49.61,49.93,49.42,49.93,95344.0,49.61,49.93,49.42,49.93,95344.0
2022-06-28 14:30:00,49.88,49.89,49.25,49.29,41552.0,49.88,49.89,49.25,49.29,41552.0
2022-06-28 15:00:00,49.25,49.28,48.97,48.98,33493.0,49.25,49.28,48.97,48.98,33493.0
2022-06-28 15:30:00,48.96,49.22,48.91,48.94,109951.0,48.96,49.22,48.91,48.94,109951.0
2022-06-29 09:30:00,48.6,48.68,46.93,47.39,36281.0,48.6,48.68,46.93,47.39,36281.0
2022-06-29 10:00:00,47.36,47.71,46.38,47.22,40870.0,47.36,47.71,46.38,47.22,40870.0
2022-06-29 10:30:00,47.22,47.54,46.84,46.84,18181.0,47.22,47.54,46.84,46.84,18181.0
2022-06-29 11:00:00,46.85,47.03,46.67,46.95,13561.0,46.85,47.03,46.67,46.95,13561.0
2022-06-29 11:30:00,46.92,47.27,46.79,46.87,17151.0,46.92,47.27,46.79,46.87,17151.0
2022-06-29 12:00:00,46.9,46.96,46.53,46.67,19561.0,46.9,46.96,46.53,46.67,19561.0
2022-06-29 12:30:00,46.7,47.01,46.63,47.01,14897.0,46.7,47.01,46.63,47.01,14897.0
2022-06-29 13:00:00,46.98,47.19,46.78,47.06,11120.0,46.98,47.19,46.78,47.06,11120.0
2022-06-29 13:30:00,47.02,47.33,46.96,47.3,7804.0,47.02,47.33,46.96,47.3,7804.0
2022-06-29 14:00:00,47.35,47.76,47.31,47.59,22738.0,47.35,47.76,47.31,47.59,22738.0
2022-06-29 14:30:00,47.46,47.58,47.23,47.24,6142.0,47.46,47.58,47.23,47.24,6142.0
2022-06-29 15:00:00,47.22,47.46,47.18,47.31,10684.0,47.22,47.46,47.18,47.31,10684.0
2022-06-29 15:30:00,47.34,47.45,47.02,47.17,93879.0,47.34,47.45,47.02,47.17,93879.0
2022-06-30 09:30:00,45.99,46.32,45.03,45.43,53216.0,45.99,46.32,45.03,45.43,53216.0
2022-06-30 10:00:00,45.34,45.76,45.15,45.33,14243.0,45.34,45.76,45.15,45.33,14243.0
2022-06-30 10:30:00,45.37,45.91,45.0,45.35,21285.0,45.37,45.91,45.0,45.35,21285.0
2022-06-30 11:00:00,45.35,46.35,45.13,46.25,10348.0,45.35,46.35,45.13,46.25,10348.0
2022-06-30 11:30:00,46.26,46.6,46.1,46.52,4525.0,46.26,46.6,46.1,46.52,4525.0
2022-06-30 12:00:00,46.58,46.8,46.09,46.78,9402.0,46.58,46.8,46.09,46.78,9402.0
2022-06-30 12:30:00,46.86,47.02,46.68,47.01,9103.0,46.86,47.02,46.68,47.01,9103.0
2022-06-30 13:00:00,47.04,47.1,46.64,47.07,15050.0,47.04,47.1,46.64,47.07,15050.0
2022-06-30 13:30:00,47.04,47.36,46.95,47.06,9425.0,47.04,47.36,46.95,47.06,9425.0
2022-06-30 14:00:00,47.09,47.12,46.81,47.0,38131.0,47.09,47.12,46.81,47.0,38131.0
2022-06-30 14:30:00,47.0,47.09,46.82,47.0,55457.0,47.0,47.09,46.82,47.0,55457.0
2022-06-30 15:00:00,46.97,47.02,46.51,47.0,68521.0,46.97,47.02,46.51,47.0,68521.0
2022-06-30 15:30:00,47.03,47.38,46.8,47.04,259297.0,47.03,47.38,46.8,47.04,259297.0
2022-07-01 09:30:00,47.15,47.6,44.38,46.49,164858.0,47.15,47.6,44.38,46.49,164858.0
2022-07-01 10:00:00,46.55,46.96,45.96,46.33,65059.0,46.55,46.96,45.96,46.33,65059.0
2022-07-01 10:30:00,46.29,46.55,46.12,46.45,38004.0,46.29,46.55,46.12,46.45,38004.0
2022-07-01 11:00:00,46.44,47.0,46.39,46.85,25822.0,46.44,47.0,46.39,46.85,25822.0
2022-07-01 11:30:00,46.87,47.09,46.58,46.58,15696.0,46.87,47.09,46.58,46.58,15696.0
2022-07-01 12:00:00,46.65,47.0,46.62,46.93,15162.0,46.65,47.0,46.62,46.93,15162.0
2022-07-01 12:30:00,46.92,47.02,46.62,46.79,20525.0,46.92,47.02,46.62,46.79,20525.0
2022-07-01 13:00:00,46.79,47.22,46.71,47.22,27687.0,46.79,47.22,46.71,47.22,27687.0
2022-07-01 13:30:00,47.23,47.34,47.18,47.29,28642.0,47.23,47.34,47.18,47.29,28642.0
2022-07-01 14:00:00,47.26,47.65,47.17,47.57,18644.0,47.26,47.65,47.17,47.57,18644.0
2022-07-01 14:30:00,47.58,47.83,47.58,47.83,17456.0,47.58,47.83,47.58,47.83,17456.0
2022-07-01 15:00:00,47.84,48.0,47.75,47.93,51269.0,47.84,48.0,47.75,47.93,51269.0
2022-07-01 15:30:00,47.92,48.59,47.92,48.59,158681.0,47.92,48.59,47.92,48.59,158681.0
2022-07-05 09:30:00,47.03,47.04,45.9,46.78,38250.0,47.03,47.04,45.9,46.78,38250.0
2022-07-05 10:00:00,46.59,47.5,46.47,47.39,12937.0,46.59,47.5,46.47,47.39,12937.0
2022-07-05 10:30:00,47.36,48.1,47.26,47.89,11984.0,47.36,48.1,47.26,47.89,11984.0
2022-07-05 11:00:00,47.84,47.98,47.45,47.83,12202.0,47.84,47.98,47.45,47.83,12202.0
2022-07-05 11:30:00,47.76,48.4,47.76,48.36,6959.0,47.76,48.4,47.76,48.36,6959.0
2022-07-05 12:00:00,48.3,48.8,48.19,48.68,13560.0,48.3,48.8,48.19,48.68,13560.0
2022-07-05 12:30:00,48.66,48.84,48.45,48.68,7184.0,48.66,48.84,48.45,48.68,7184.0
2022-07-05 13:00:00,48.69,49.02,48.64,48.93,11100.0,48.69,49.02,48.64,48.93,11100.0
2022-07-05 13:30:00,48.93,49.2,48.81,48.93,8808.0,48.93,49.2,48.81,48.93,8808.0
2022-07-05 14:00:00,49.01,49.15,48.86,49.15,9206.0,49.01,49.15,48.86,49.15,9206.0
2022-07-05 14:30:00,49.19,49.33,49.13,49.25,13000.0,49.19,49.33,49.13,49.25,13000.0
2022-07-05 15:00:00,49.16,49.53,49.09,49.5,10879.0,49.16,49.53,49.09,49.5,10879.0
2022-07-05 15:30:00,49.54,49.58,49.1,49.29,75036.0,49.54,49.58,49.1,49.29,75036.0
2022-07-06 09:30:00,49.36,50.24,49.25,50.13,45625.0,49.36,50.24,49.25,50.13,45625.0
2022-07-06 10:00:00,50.09,50.14,48.87,49.05,29046.0,50.09,50.14,48.87,49.05,29046.0
2022-07-06 10:30:00,48.96,49.18,48.71,48.9,20102.0,48.96,49.18,48.71,48.9,20102.0
2022-07-06 11:00:00,48.86,49.43,48.86,48.91,125700.0,48.86,49.43,48.86,48.91,125700.0
2022-07-06 11:30:00,48.92,49.07,48.62,48.9,13309.0,48.92,49.07,48.62,48.9,13309.0
2022-07-06 12:00:00,48.86,49.03,48.67,48.67,17685.0,48.86,49.03,48.67,48.67,17685.0
2022-07-06 12:30:00,48.67,48.68,48.47,48.63,13837.0,48.67,48.68,48.47,48.63,13837.0
2022-07-06 13:00:00,48.64,48.81,48.62,48.76,15703.0,48.64,48.81,48.62,48.76,15703.0
2022-07-06 13:30:00,48.75,48.89,48.74,48.84,13266.0,48.75,48.89,48.74,48.84,13266.0
2022-07-06 14:00:00,48.82,48.9,48.31,48.72,24499.0,48.82,48.9,48.31,48.72,24499.0
2022-07-06 14:30:00,48.77,48.97,48.66,48.79,19420.0,48.77,48.97,48.66,48.79,19420.0
2022-07-06 15:00:00,48.83,49.16,48.7,49.15,24350.0,48.83,49.16,48.7,49.15,24350.0
2022-07-06 15:30:00,49.14,49.17,48.41,48.47,118360.0,49.14,49.17,48.41,48.47,118360.0
2022-07-07 09:30:00,48.02,49.79,48.02,49.13,16401.0,48.02,49.79,48.02,49.13,16401.0
2022-07-07 10:00:00,49.04,49.34,48.7,49.06,10172.0,49.04,49.34,48.7,49.06,10172.0
2022-07-07 10:30:00,49.22,49.22,48.89,48.89,6843.0,49.22,49.22,48.89,48.89,6843.0
2022-07-07 11:00:00,48.88,48.95,48.35,48.52,23988.0,48.88,48.95,48.35,48.52,23988.0
2022-07-07 11:30:00,48.52,48.52,48.0,48.16,7769.0,48.52,48.52,48.0,48.16,7769.0
2022-07-07 12:00:00,48.08,48.15,47.99,48.07,10029.0,48.08,48.15,47.99,48.07,10029.0
2022-07-07 12:30:00,48.03,48.23,48.0,48.03,9921.0,48.03,48.23,48.0,48.03,9921.0
2022-07-07 13:00:00,48.04,48.23,48.03,48.14,8918.0,48.04,48.23,48.03,48.14,8918.0
2022-07-07 13:30:00,48.13,48.22,48.0,48.14,7404.0,48.13,48.22,48.0,48.14,7404.0
2022-07-07 14:00:00,48.14,48.23,48.04,48.16,15950.0,48.14,48.23,48.04,48.16,15950.0
2022-07-07 14:30:00,48.15,48.16,48.0,48.03,11117.0,48.15,48.16,48.0,48.03,11117.0
2022-07-07 15:00:00,48.03,48.13,47.96,47.96,33073.0,48.03,48.13,47.96,47.96,33073.0
2022-07-07 15:30:00,47.99,48.05,47.77,47.86,48776.0,47.99,48.05,47.77,47.86,48776.0
2022-07-08 09:30:00,47.46,47.57,46.3,46.3,17451.0,47.46,47.57,46.3,46.3,17451.0
2022-07-08 10:00:00,46.01,46.4,45.53,46.39,23959.0,46.01,46.4,45.53,46.39,23959.0
2022-07-08 10:30:00,46.39,46.87,46.39,46.73,15428.0,46.39,46.87,46.39,46.73,15428.0
2022-07-08 11:00:00,46.73,46.99,46.65,46.84,14153.0,46.73,46.99,46.65,46.84,14153.0
2022-07-08 11:30:00,46.84,47.08,46.8,47.08,8300.0,46.84,47.08,46.8,47.08,8300.0
2022-07-08 12:00:00,47.06,47.06,46.05,46.05,9158.0,47.06,47.06,46.05,46.05,9158.0
2022-07-08 12:30:00,46.02,46.04,45.6,45.64,10489.0,46.02,46.04,45.6,45.64,10489.0
2022-07-08 13:00:00,45.59,46.09,45.58,46.09,11180.0,45.59,46.09,45.58,46.09,11180.0
2022-07-08 13:30:00,46.07,46.25,45.85,45.97,8899.0,46.07,46.25,45.85,45.97,8899.0
2022-07-08 14:00:00,45.96,46.32,45.95,46.31,9880.0,45.96,46.32,45.95,46.31,9880.0
2022-07-08 14:30:00,46.25,46.59,46.25,46.59,13621.0,46.25,46.59,46.25,46.59,13621.0
2022-07-08 15:00:00,46.53,46.55,46.34,46.39,10982.0,46.53,46.55,46.34,46.39,10982.0
2022-07-08 15:30:00,46.43,46.72,46.35,46.43,69697.0,46.43,46.72,46.35,46.43,69697.0
2022-07-11 09:30:00,45.75,46.03,43.45,43.79,39936.0,45.75,46.03,43.45,43.79,39936.0
2022-07-11 10:00:00,43.79,44.29,43.53,43.97,23605.0,43.79,44.29,43.53,43.97,23605.0
2022-07-11 10:30:00,43.97,44.13,43.55,43.55,25685.0,43.97,44.13,43.55,43.55,25685.0
2022-07-11 11:00:00,43.56,43.75,43.28,43.44,18384.0,43.56,43.75,43.28,43.44,18384.0
2022-07-11 11:30:00,43.44,43.59,43.22,43.41,27122.0,43.44,43.59,43.22,43.41,27122.0
2022-07-11 12:00:00,43.42,43.89,43.32,43.66,14672.0,43.42,43.89,43.32,43.66,14672.0
2022-07-11 12:30:00,43.69,43.69,43.33,43.48,13071.0,43.69,43.69,43.33,43.48,13071.0
2022-07-11 13:00:00,43.51,43.94,43.51,43.83,12184.0,43.51,43.94,43.51,43.83,12184.0
2022-07-11 13:30:00,43.84,44.12,43.84,44.01,6070.0,43.84,44.12,43.84,44.01,6070.0
2022-07-11 14:00:00,44.0,44.2,43.93,44.17,15126.0,44.0,44.2,43.93,44.17,15126.0
2022-07-11 14:30:00,44.21,44.21,44.03,44.18,15772.0,44.21,44.21,44.03,44.18,15772.0
2022-07-11 15:00:00,44.15,44.16,43.91,44.12,24120.0,44.15,44.16,43.91,44.12,24120.0
2022-07-11 15:30:00,44.1,44.37,43.95,44.31,93486.0,44.1,44.37,43.95,44.31,93486.0
2022-07-12 09:30:00,43.79,44.71,43.37,44.26,41137.0,43.79,44.71,43.37,44.26,41137.0
2022-07-12 10:00:00,44.21,44.64,44.05,44.35,57975.0,44.21,44.64,44.05,44.35,57975.0
2022-07-12 10:30:00,44.49,44.54,44.02,44.54,17374.0,44.49,44.54,44.02,44.54,17374.0
2022-07-12 11:00:00,44.56,44.67,44.13,44.35,17196.0,44.56,44.67,44.13,44.35,17196.0
2022-07-12 11:30:00,44.32,44.83,44.31,44.65,14864.0,44.32,44.83,44.31,44.65,14864.0
2022-07-12 12:00:00,44.7,44.75,44.45,44.6,6852.0,44.7,44.75,44.45,44.6,6852.0
2022-07-12 12:30:00,44.62,44.67,44.35,44.35,15599.0,44.62,44.67,44.35,44.35,15599.0
2022-07-12 13:00:00,44.34,44.39,44.09,44.09,18171.0,44.34,44.39,44.09,44.09,18171.0
2022-07-12 13:30:00,44.09,44.1,43.77,43.95,121801.0,44.09,44.1,43.77,43.95,121801.0
2022-07-12 14:00:00,43.95,43.96,43.56,43.96,26649.0,43.95,43.96,43.56,43.96,26649.0
2022-07-12 14:30:00,43.94,44.02,43.3,43.55,30309.0,43.94,44.02,43.3,43.55,30309.0
2022-07-12 15:00:00,43.51,43.57,42.76,42.94,66245.0,43.51,43.57,42.76,42.94,66245.0
2022-07-12 15:30:00,42.94,43.72,42.93,43.69,115837.0,42.94,43.72,42.93,43.69,115837.0
2022-07-13 09:30:00,42.27,43.54,41.51,43.25,25692.0,42.27,43.54,41.51,43.25,25692.0
2022-07-13 10:00:00,43.26,43.53,42.73,42.85,15011.0,43.26,43.53,42.73,42.85,15011.0
2022-07-13 10:30:00,42.95,43.53,42.9,43.41,6348.0,42.95,43.53,42.9,43.41,6348.0
2022-07-13 11:00:00,43.39,43.72,43.23,43.3,10161.0,43.39,43.72,43.23,43.3,10161.0
2022-07-13 11:30:00,43.31,43.4,43.19,43.26,5041.0,43.31,43.4,43.19,43.26,5041.0
2022-07-13 12:00:00,43.28,43.52,43.15,43.32,2755.0,43.28,43.52,43.15,43.32,2755.0
2022-07-13 12:30:00,43.33,43.57,43.29,43.43,3801.0,43.33,43.57,43.29,43.43,3801.0
2022-07-13 13:00:00,43.46,43.69,43.38,43.4,8553.0,43.46,43.69,43.38,43.4,8553.0
2022-07-13 13:30:00,43.48,43.73,43.37,43.67,6658.0,43.48,43.73,43.37,43.67,6658.0
2022-07-13 14:00:00,43.63,43.63,43.25,43.55,15868.0,43.63,43.63,43.25,43.55,15868.0
2022-07-13 14:30:00,43.58,43.66,43.46,43.48,4700.0,43.58,43.66,43.46,43.48,4700.0
2022-07-13 15:00:00,43.59,43.71,43.45,43.53,6964.0,43.59,43.71,43.45,43.53,6964.0
2022-07-13 15:30:00,43.56,43.56,43.28,43.42,48842.0,43.56,43.56,43.28,43.42,48842.0
2022-07-14 09:30:00,42.3,42.53,41.92,42.24,14403.0,42.3,42.53,41.92,42.24,14403.0
2022-07-14 10:00:00,42.0,42.19,41.48,42.19,17721.0,42.0,42.19,41.48,42.19,17721.0
2022-07-14 10:30:00,42.17,42.29,41.92,42.06,25104.0,42.17,42.29,41.92,42.06,25104.0
2022-07-14 11:00:00,42.12,42.21,41.75,42.05,13396.0,42.12,42.21,41.75,42.05,13396.0
2022-07-14 11:30:00,42.08,42.16,41.77,41.93,11212.0,42.08,42.16,41.77,41.93,11212.0
2022-07-14 12:00:00,41.95,41.99,41.64,41.64,11810.0,41.95,41.99,41.64,41.64,11810.0
2022-07-14 12:30:00,41.61,41.85,41.49,41.73,12482.0,41.61,41.85,41.49,41.73,12482.0
2022-07-14 13:00:00,41.71,42.06,41.53,41.95,11513.0,41.71,42.06,41.53,41.95,11513.0
2022-07-14 13:30:00,41.86,42.17,41.85,42.17,6209.0,41.86,42.17,41.85,42.17,6209.0
2022-07-14 14:00:00,42.17,42.58,42.14,42.57,8002.0,42.17,42.58,42.14,42.57,8002.0
2022-07-14 14:30:00,42.52,42.85,42.52,42.52,13354.0,42.52,42.85,42.52,42.52,13354.0
2022-07-14 15:00:00,42.54,42.67,42.35,42.64,17001.0,42.54,42.67,42.35,42.64,17001.0
2022-07-14 15:30:00,42.66,42.69,42.44,42.58,57894.0,42.66,42.69,42.44,42.58,57894.0
2022-07-15 09:30:00,43.94,44.02,42.73,43.03,47469.0,43.94,44.02,42.73,43.03,47469.0
2022-07-15 10:00:00,43.07,44.24,43.07,44.24,17036.0,43.07,44.24,43.07,44.24,17036.0
2022-07-15 10:30:00,44.18,44.23,43.59,43.99,19673.0,44.18,44.23,43.59,43.99,19673.0
2022-07-15 11:00:00,44.1,44.51,44.02,44.3,4000.0,44.1,44.51,44.02,44.3,4000.0
2022-07-15 11:30:00,44.34,44.44,44.15,44.34,8253.0,44.34,44.44,44.15,44.34,8253.0
2022-07-15 12:00:00,44.3,44.64,44.3,44.58,6408.0,44.3,44.64,44.3,44.58,6408.0
2022-07-15 12:30:00,44.67,44.79,44.55,44.73,6947.0,44.67,44.79,44.55,44.73,6947.0
2022-07-15 13:00:00,44.74,44.75,44.65,44.73,4417.0,44.74,44.75,44.65,44.73,4417.0
2022-07-15 13:30:00,44.68,44.68,44.54,44.64,4650.0,44.68,44.68,44.54,44.64,4650.0
2022-07-15 14:00:00,44.64,44.66,44.37,44.43,7747.0,44.64,44.66,44.37,44.43,7747.0
2022-07-15 14:30:00,44.44,44.51,44.31,44.32,5782.0,44.44,44.51,44.31,44.32,5782.0
2022-07-15 15:00:00,44.25,44.43,44.25,44.43,8498.0,44.25,44.43,44.25,44.43,8498.0
2022-07-15 15:30:00,44.42,44.54,44.28,44.51,29455.0,44.42,44.54,44.28,44.51,29455.0
2022-07-18 09:30:00,45.36,46.37,44.78,46.31,16057.0,45.36,46.37,44.78,46.31,16057.0
2022-07-18 10:00:00,46.12,46.25,45.71,45.79,8091.0,46.12,46.25,45.71,45.79,8091.0
2022-07-18 10:30:00,46.01,46.15,45.86,45.96,6150.0,46.01,46.15,45.86,45.96,6150.0
2022-07-18 11:00:00,46.0,46.15,45.95,46.07,11598.0,46.0,46.15,45.95,46.07,11598.0
2022-07-18 11:30:00,46.03,46.24,45.96,46.17,8350.0,46.03,46.24,45.96,46.17,8350.0
2022-07-18 12:00:00,46.14,46.22,46.04,46.15,6976.0,46.14,46.22,46.04,46.15,6976.0
2022-07-18 12:30:00,46.16,46.25,46.0,46.01,7400.0,46.16,46.25,46.0,46.01,7400.0
2022-07-18 13:00:00,46.03,46.14,45.82,46.14,7050.0,46.03,46.14,45.82,46.14,7050.0
2022-07-18 13:30:00,46.1,46.11,45.57,45.57,8626.0,46.1,46.11,45.57,45.57,8626.0
2022-07-18 14:00:00,45.61,45.64,45.37,45.39,11498.0,45.61,45.64,45.37,45.39,11498.0
2022-07-18 14:30:00,45.37,45.45,45.04,45.1,8069.0,45.37,45.45,45.04,45.1,8069.0
2022-07-18 15:00:00,45.12,45.37,45.07,45.25,15920.0,45.12,45.37,45.07,45.25,15920.0
2022-07-18 15:30:00,45.22,45.26,44.95,45.06,30199.0,45.22,45.26,44.95,45.06,30199.0
2022-07-19 09:30:00,46.14,46.97,46.14,46.71,15327.0,46.14,46.97,46.14,46.71,15327.0
2022-07-19 10:00:00,46.76,47.33,46.66,47.27,24894.0,46.76,47.33,46.66,47.27,24894.0
2022-07-19 10:30:00,47.27,47.36,47.11,47.29,6481.0,47.27,47.36,47.11,47.29,6481.0
2022-07-19 11:00:00,47.26,47.28,47.02,47.18,3333.0,47.26,47.28,47.02,47.18,3333.0
2022-07-19 11:30:00,47.21,47.55,47.21,47.48,8851.0,47.21,47.55,47.21,47.48,8851.0
2022-07-19 12:00:00,47.46,47.47,47.28,47.31,8993.0,47.46,47.47,47.28,47.31,8993.0
2022-07-19 12:30:00,47.27,47.4,47.27,47.34,7902.0,47.27,47.4,47.27,47.34,7902.0
2022-07-19 13:00:00,47.34,47.35,47.03,47.11,5326.0,47.34,47.35,47.03,47.11,5326.0
2022-07-19 13:30:00,47.23,47.5,47.19,47.5,5456.0,47.23,47.5,47.19,47.5,5456.0
2022-07-19 14:00:00,47.5,48.02,47.49,47.75,21563.0,47.5,48.02,47.49,47.75,21563.0
2022-07-19 14:30:00,47.77,47.77,47.45,47.55,5284.0,47.77,47.77,47.45,47.55,5284.0
2022-07-19 15:00:00,47.56,47.66,47.48,47.51,14486.0,47.56,47.66,47.48,47.51,14486.0
2022-07-19 15:30:00,47.51,47.57,47.31,47.47,67307.0,47.51,47.57,47.31,47.47,67307.0
2022-07-20 09:30:00,47.51,48.21,47.18,47.69,15844.0,47.51,48.21,47.18,47.69,15844.0
2022-07-20 10:00:00,47.54,48.69,47.53,48.58,25561.0,47.54,48.69,47.53,48.58,25561.0
2022-07-20 10:30:00,48.49,49.05,48.4,49.01,11400.0,48.49,49.05,48.4,49.01,11400.0
2022-07-20 11:00:00,49.07,49.21,48.86,49.21,7455.0,49.07,49.21,48.86,49.21,7455.0
2022-07-20 11:30:00,49.23,49.25,49.0,49.01,10831.0,49.23,49.25,49.0,49.01,10831.0
2022-07-20 12:00:00,49.1,49.16,48.99,48.99,2898.0,49.1,49.16,48.99,48.99,2898.0
2022-07-20 12:30:00,49.02,49.09,48.72,48.94,10700.0,49.02,49.09,48.72,48.94,10700.0
2022-07-20 13:00:00,48.86,48.87,48.57,48.62,4882.0,48.86,48.87,48.57,48.62,4882.0
2022-07-20 13:30:00,48.63,48.78,48.59,48.61,17242.0,48.63,48.78,48.59,48.61,17242.0
2022-07-20 14:00:00,48.66,49.2,48.66,49.11,8906.0,48.66,49.2,48.66,49.11,8906.0
2022-07-20 14:30:00,49.1,49.37,49.09,49.32,11798.0,49.1,49.37,49.09,49.32,11798.0
2022-07-20 15:00:00,49.37,49.69,49.37,49.64,13572.0,49.37,49.69,49.37,49.64,13572.0
2022-07-20 15:30:00,49.62,49.62,49.25,49.39,56380.0,49.62,49.62,49.25,49.39,56380.0
2022-07-21 09:30:00,48.88,49.64,47.85,49.39,13558.0,48.88,49.64,47.85,49.39,13558.0
2022-07-21 10:00:00,49.62,49.74,49.13,49.33,26497.0,49.62,49.74,49.13,49.33,26497.0
2022-07-21 10:30:00,49.32,49.94,49.29,49.82,7580.0,49.32,49.94,49.29,49.82,7580.0
2022-07-21 11:00:00,49.77,49.87,49.53,49.66,5637.0,49.77,49.87,49.53,49.66,5637.0
2022-07-21 11:30:00,49.69,49.9,49.69,49.88,2188.0,49.69,49.9,49.69,49.88,2188.0
2022-07-21 12:00:00,49.87,50.05,49.87,50.04,8393.0,49.87,50.05,49.87,50.04,8393.0
2022-07-21 12:30:00,50.11,50.55,50.11,50.54,7264.0,50.11,50.55,50.11,50.54,7264.0
2022-07-21 13:00:00,50.53,50.54,50.1,50.26,5000.0,50.53,50.54,50.1,50.26,5000.0
2022-07-21 13:30:00,50.16,50.23,50.06,50.06,2345.0,50.16,50.23,50.06,50.06,2345.0
2022-07-21 14:00:00,50.09,50.3,50.09,50.2,2200.0,50.09,50.3,50.09,50.2,2200.0
2022-07-21 14:30:00,50.21,50.28,50.11,50.26,5079.0,50.21,50.28,50.11,50.26,5079.0
2022-07-21 15:00:00,50.32,50.56,50.21,50.37,33901.0,50.32,50.56,50.21,50.37,33901.0
2022-07-21 15:30:00,50.37,50.66,50.2,50.56,64655.0,50.37,50.66,50.2,50.56,64655.0
2022-07-22 09:30:00,50.52,51.06,49.84,49.96,14253.0,50.52,51.06,49.84,49.96,14253.0
2022-07-22 10:00:00,50.05,50.44,49.87,50.32,12889.0,50.05,50.44,49.87,50.32,12889.0
2022-07-22 10:30:00,50.29,50.46,49.95,49.95,9068.0,50.29,50.46,49.95,49.95,9068.0
2022-07-22 11:00:00,49.93,50.39,49.83,50.11,9939.0,49.93,50.39,49.83,50.11,9939.0
2022-07-22 11:30:00,50.09,50.09,49.72,49.74,7258.0,50.09,50.09,49.72,49.74,7258.0
2022-07-22 12:00:00,49.7,49.7,49.35,49.41,9688.0,49.7,49.7,49.35,49.41,9688.0
2022-07-22 12:30:00,49.44,49.63,49.39,49.4,7621.0,49.44,49.63,49.39,49.4,7621.0
2022-07-22 13:00:00,49.36,49.36,48.95,49.03,8096.0,49.36,49.36,48.95,49.03,8096.0
2022-07-22 13:30:00,48.99,48.99,48.76,48.91,9103.0,48.99,48.99,48.76,48.91,9103.0
2022-07-22 14:00:00,48.89,49.12,48.78,48.96,4826.0,48.89,49.12,48.78,48.96,4826.0
2022-07-22 14:30:00,48.91,49.15,48.87,49.04,7470.0,48.91,49.15,48.87,49.04,7470.0
2022-07-22 15:00:00,49.02,49.3,48.95,49.18,7800.0,49.02,49.3,48.95,49.18,7800.0
2022-07-22 15:30:00,49.15,49.49,48.89,49.45,63031.0,49.15,49.49,48.89,49.45,63031.0
2022-07-25 09:30:00,49.65,50.05,48.48,49.54,8068.0,49.65,50.05,48.48,49.54,8068.0
2022-07-25 10:00:00,49.61,49.66,49.0,49.14,8800.0,49.61,49.66,49.0,49.14,8800.0
2022-07-25 10:30:00,49.13,49.38,49.08,49.2,11321.0,49.13,49.38,49.08,49.2,11321.0
2022-07-25 11:00:00,49.14,49.39,49.14,49.34,6821.0,49.14,49.39,49.14,49.34,6821.0
2022-07-25 11:30:00,49.33,49.58,49.31,49.54,12555.0,49.33,49.58,49.31,49.54,12555.0
2022-07-25 12:00:00,49.53,49.53,49.16,49.26,4741.0,49.53,49.53,49.16,49.26,4741.0
2022-07-25 12:30:00,49.32,49.6,49.32,49.33,7435.0,49.32,49.6,49.32,49.33,7435.0
2022-07-25 13:00:00,49.38,49.48,49.24,49.24,5300.0,49.38,49.48,49.24,49.24,5300.0
2022-07-25 13:30:00,49.29,49.39,49.22,49.25,6100.0,49.29,49.39,49.22,49.25,6100.0
2022-07-25 14:00:00,49.22,49.39,49.2,49.35,6727.0,49.22,49.39,49.2,49.35,6727.0
2022-07-25 14:30:00,49.34,49.49,49.26,49.27,6134.0,49.34,49.49,49.26,49.27,6134.0
2022-07-25 15:00:00,49.25,49.41,49.08,49.36,8291.0,49.25,49.41,49.08,49.36,8291.0
2022-07-25 15:30:00,49.4,49.56,49.37,49.49,37320.0,49.4,49.56,49.37,49.49,37320.0
2022-07-26 09:30:00,49.04,49.04,47.24,48.61,15034.0,49.04,49.04,47.24,48.61,15034.0
2022-07-26 10:00:00,48.49,48.76,48.18,48.5,11699.0,48.49,48.76,48.18,48.5,11699.0
2022-07-26 10:30:00,48.39,48.9,48.38,48.77,11523.0,48.39,48.9,48.38,48.77,11523.0
2022-07-26 11:00:00,48.77,49.1,48.65,48.89,8113.0,48.77,49.1,48.65,48.89,8113.0
2022-07-26 11:30:00,48.87,48.98,48.61,48.67,8144.0,48.87,48.98,48.61,48.67,8144.0
2022-07-26 12:00:00,48.68,48.91,48.66,48.82,5211.0,48.68,48.91,48.66,48.82,5211.0
2022-07-26 12:30:00,48.84,48.93,48.69,48.76,3075.0,48.84,48.93,48.69,48.76,3075.0
2022-07-26 13:00:00,48.76,49.05,48.7,49.05,6350.0,48.76,49.05,48.7,49.05,6350.0
2022-07-26 13:30:00,49.09,49.09,48.82,48.91,7756.0,49.09,49.09,48.82,48.91,7756.0
2022-07-26 14:00:00,48.94,49.03,48.81,48.86,5701.0,48.94,49.03,48.81,48.86,5701.0
2022-07-26 14:30:00,48.83,48.83,48.75,48.79,4422.0,48.83,48.83,48.75,48.79,4422.0
2022-07-26 15:00:00,48.79,48.93,48.73,48.85,7218.0,48.79,48.93,48.73,48.85,7218.0
2022-07-26 15:30:00,48.82,49.05,48.82,48.97,47752.0,48.82,49.05,48.82,48.97,47752.0
2022-07-27 09:30:00,49.54,50.22,49.1,49.61,36349.0,49.54,50.22,49.1,49.61,36349.0
2022-07-27 10:00:00,49.66,49.67,48.97,49.09,13513.0,49.66,49.67,48.97,49.09,13513.0
2022-07-27 10:30:00,49.19,49.7,49.15,49.63,9100.0,49.19,49.7,49.15,49.63,9100.0
2022-07-27 11:00:00,49.62,49.72,49.18,49.24,9124.0,49.62,49.72,49.18,49.24,9124.0
2022-07-27 11:30:00,49.3,49.43,49.14,49.43,6133.0,49.3,49.43,49.14,49.43,6133.0
2022-07-27 12:00:00,49.43,49.52,49.16,49.51,7597.0,49.43,49.52,49.16,49.51,7597.0
2022-07-27 12:30:00,49.47,49.47,49.18,49.21,4932.0,49.47,49.47,49.18,49.21,4932.0
2022-07-27 13:00:00,49.23,49.23,48.99,49.15,22663.0,49.23,49.23,48.99,49.15,22663.0
2022-07-27 13:30:00,49.11,49.33,48.96,49.27,6238.0,49.11,49.33,48.96,49.27,6238.0
2022-07-27 14:00:00,49.38,49.47,49.08,49.19,6731.0,49.38,49.47,49.08,49.19,6731.0
2022-07-27 14:30:00,49.17,50.13,48.99,50.07,24952.0,49.17,50.13,48.99,50.07,24952.0
2022-07-27 15:00:00,50.04,50.54,49.98,50.54,11813.0,50.04,50.54,49.98,50.54,11813.0
2022-07-27 15:30:00,50.46,50.51,50.1,50.24,42658.0,50.46,50.51,50.1,50.24,42658.0
2022-07-28 09:30:00,50.39,50.87,49.48,49.98,21400.0,50.39,50.87,49.48,49.98,21400.0
2022-07-28 10:00:00,50.08,50.1,49.52,49.66,11954.0,50.08,50.1,49.52,49.66,11954.0
2022-07-28 10:30:00,49.62,50.0,49.43,49.92,6206.0,49.62,50.0,49.43,49.92,6206.0
2022-07-28 11:00:00,50.0,50.41,49.93,50.34,13460.0,50.0,50.41,49.93,50.34,13460.0
2022-07-28 11:30:00,50.34,50.55,50.26,50.48,9438.0,50.34,50.55,50.26,50.48,9438.0
2022-07-28 12:00:00,50.46,50.46,50.18,50.41,5880.0,50.46,50.46,50.18,50.41,5880.0
2022-07-28 12:30:00,50.42,50.49,50.3,50.38,3131.0,50.42,50.49,50.3,50.38,3131.0
2022-07-28 13:00:00,50.29,50.39,50.21,50.29,2700.0,50.29,50.39,50.21,50.29,2700.0
2022-07-28 13:30:00,50.32,50.53,50.3,50.53,3254.0,50.32,50.53,50.3,50.53,3254.0
2022-07-28 14:00:00,50.48,50.55,50.37,50.55,4426.0,50.48,50.55,50.37,50.55,4426.0
2022-07-28 14:30:00,50.55,50.7,50.48,50.7,12990.0,50.55,50.7,50.48,50.7,12990.0
2022-07-28 15:00:00,50.7,50.93,50.69,50.89,10379.0,50.7,50.93,50.69,50.89,10379.0
2022-07-28 15:30:00,50.89,51.13,50.83,51.07,41485.0,50.89,51.13,50.83,51.07,41485.0
2022-07-29 09:30:00,51.0,51.0,48.66,50.4,23887.0,51.0,51.0,48.66,50.4,23887.0
2022-07-29 10:00:00,50.37,50.9,50.2,50.83,9323.0,50.37,50.9,50.2,50.83,9323.0
2022-07-29 10:30:00,50.78,50.79,50.31,50.57,7749.0,50.78,50.79,50.31,50.57,7749.0
2022-07-29 11:00:00,50.49,50.84,50.29,50.72,14516.0,50.49,50.84,50.29,50.72,14516.0
2022-07-29 11:30:00,50.73,50.93,50.55,50.65,10391.0,50.73,50.93,50.55,50.65,10391.0
2022-07-29 12:00:00,50.65,50.65,50.46,50.48,3852.0,50.65,50.65,50.46,50.48,3852.0
2022-07-29 12:30:00,50.51,50.73,50.51,50.58,7310.0,50.51,50.73,50.51,50.58,7310.0
2022-07-29 13:00:00,50.6,50.66,50.53,50.59,4728.0,50.6,50.66,50.53,50.59,4728.0
2022-07-29 13:30:00,50.65,50.88,50.64,50.8,3846.0,50.65,50.88,50.64,50.8,3846.0
2022-07-29 14:00:00,50.8,50.97,50.8,50.91,24717.0,50.8,50.97,50.8,50.91,24717.0
2022-07-29 14:30:00,50.94,50.97,50.86,50.94,19614.0,50.94,50.97,50.86,50.94,19614.0
2022-07-29 15:00:00,50.94,51.0,50.88,50.93,10950.0,50.94,51.0,50.88,50.93,10950.0
2022-07-29 15:30:00,50.94,51.0,50.9,50.95,153894.0,50.94,51.0,50.9,50.95,153894.0
2022-08-01 09:30:00,50.16,50.16,48.16,48.37,31375.0,50.16,50.16,48.16,48.37,31375.0
2022-08-01 10:00:00,48.28,48.7,47.5,47.53,21459.0,48.28,48.7,47.5,47.53,21459.0
2022-08-01 10:30:00,47.45,48.61,47.27,48.47,14954.0,47.45,48.61,47.27,48.47,14954.0
2022-08-01 11:00:00,48.62,48.7,48.17,48.37,11870.0,48.62,48.7,48.17,48.37,11870.0
2022-08-01 11:30:00,48.41,48.41,47.8,47.8,9081.0,48.41,48.41,47.8,47.8,9081.0
2022-08-01 12:00:00,47.71,48.07,47.67,48.0,8829.0,47.71,48.07,47.67,48.0,8829.0
2022-08-01 12:30:00,48.02,48.3,47.92,48.28,9704.0,48.02,48.3,47.92,48.28,9704.0
2022-08-01 13:00:00,48.3,48.76,48.28,48.57,22916.0,48.3,48.76,48.28,48.57,22916.0
2022-08-01 13:30:00,48.62,48.8,48.4,48.8,14353.0,48.62,48.8,48.4,48.8,14353.0
2022-08-01 14:00:00,48.77,49.0,48.65,48.95,20075.0,48.77,49.0,48.65,48.95,20075.0
2022-08-01 14:30:00,48.97,49.45,48.95,49.45,14795.0,48.97,49.45,48.95,49.45,14795.0
2022-08-01 15:00:00,49.39,49.58,48.92,48.99,20044.0,49.39,49.58,48.92,48.99,20044.0
2022-08-01 15:30:00,48.98,49.18,48.95,49.13,47793.0,48.98,49.18,48.95,49.13,47793.0
2022-08-02 09:30:00,48.5,49.64,48.02,49.21,16844.0,48.5,49.64,48.02,49.21,16844.0
2022-08-02 10:00:00,49.2,49.85,49.14,49.83,9935.0,49.2,49.85,49.14,49.83,9935.0
2022-08-02 10:30:00,49.86,50.3,49.79,50.16,18586.0,49.86,50.3,49.79,50.16,18586.0
2022-08-02 11:00:00,50.3,50.54,50.25,50.48,8392.0,50.3,50.54,50.25,50.48,8392.0
2022-08-02 11:30:00,50.44,50.49,50.28,50.46,9383.0,50.44,50.49,50.28,50.46,9383.0
2022-08-02 12:00:00,50.48,50.9,50.45,50.83,7298.0,50.48,50.9,50.45,50.83,7298.0
2022-08-02 12:30:00,50.86,50.95,50.65,50.76,24898.0,50.86,50.95,50.65,50.76,24898.0
2022-08-02 13:00:00,50.77,50.77,50.6,50.6,9070.0,50.77,50.77,50.6,50.6,9070.0
2022-08-02 13:30:00,50.61,50.61,50.37,50.54,36967.0,50.61,50.61,50.37,50.54,36967.0
2022-08-02 14:00:00,50.5,50.87,50.5,50.86,13296.0,50.5,50.87,50.5,50.86,13296.0
2022-08-02 14:30:00,50.85,50.94,50.79,50.82,22570.0,50.85,50.94,50.79,50.82,22570.0
2022-08-02 15:00:00,50.85,50.95,50.8,50.94,23652.0,50.85,50.95,50.8,50.94,23652.0
2022-08-02 15:30:00,50.95,51.0,50.87,50.97,121926.0,50.95,51.0,50.87,50.97,121926.0
2022-08-03 09:30:00,50.98,52.21,50.63,52.09,125365.0,50.98,52.21,50.63,52.09,125365.0
2022-08-03 10:00:00,51.98,52.19,51.69,51.93,19500.0,51.98,52.19,51.69,51.93,19500.0
2022-08-03 10:30:00,51.95,52.12,51.67,51.76,12061.0,51.95,52.12,51.67,51.76,12061.0
2022-08-03 11:00:00,51.8,52.38,51.76,52.34,21691.0,51.8,52.38,51.76,52.34,21691.0
2022-08-03 11:30:00,52.38,52.9,52.33,52.88,11993.0,52.38,52.9,52.33,52.88,11993.0
2022-08-03 12:00:00,52.84,53.03,52.71,52.86,11294.0,52.84,53.03,52.71,52.86,11294.0
2022-08-03 12:30:00,52.85,53.23,52.84,53.14,10070.0,52.85,53.23,52.84,53.14,10070.0
2022-08-03 13:00:00,53.06,53.17,52.94,53.07,6322.0,53.06,53.17,52.94,53.07,6322.0
2022-08-03 13:30:00,53.13,53.59,53.06,53.58,12909.0,53.13,53.59,53.06,53.58,12909.0
2022-08-03 14:00:00,53.55,53.84,53.54,53.66,15533.0,53.55,53.84,53.54,53.66,15533.0
2022-08-03 14:30:00,53.69,53.82,53.6,53.61,14054.0,53.69,53.82,53.6,53.61,14054.0
2022-08-03 15:00:00,53.61,53.79,53.47,53.62,21397.0,53.61,53.79,53.47,53.62,21397.0
2022-08-03 15:30:00,53.63,54.16,53.59,53.76,121101.0,53.63,54.16,53.59,53.76,121101.0
2022-08-04 09:30:00,53.37,53.73,52.75,52.95,36549.0,53.37,53.73,52.75,52.95,36549.0
2022-08-04 10:00:00,53.0,53.13,52.8,52.86,19128.0,53.0,53.13,52.8,52.86,19128.0
2022-08-04 10:30:00,52.83,52.89,52.21,52.41,19950.0,52.83,52.89,52.21,52.41,19950.0
2022-08-04 11:00:00,52.47,52.93,52.47,52.51,15559.0,52.47,52.93,52.47,52.51,15559.0
2022-08-04 11:30:00,52.46,52.48,51.9,52.05,12178.0,52.46,52.48,51.9,52.05,12178.0
2022-08-04 12:00:00,52.17,52.47,52.1,52.22,9706.0,52.17,52.47,52.1,52.22,9706.0
2022-08-04 12:30:00,52.19,52.26,51.95,52.19,6814.0,52.19,52.26,51.95,52.19,6814.0
2022-08-04 13:00:00,52.18,52.33,52.18,52.2,9947.0,52.18,52.33,52.18,52.2,9947.0
2022-08-04 13:30:00,52.16,52.77,52.13,52.74,9768.0,52.16,52.77,52.13,52.74,9768.0
2022-08-04 14:00:00,52.71,52.71,52.31,52.36,7221.0,52.71,52.71,52.31,52.36,7221.0
2022-08-04 14:30:00,52.32,52.52,52.28,52.52,10722.0,52.32,52.52,52.28,52.52,10722.0
2022-08-04 15:00:00,52.52,52.58,52.35,52.36,21739.0,52.52,52.58,52.35,52.36,21739.0
2022-08-04 15:30:00,52.39,52.55,51.94,52.48,60348.0,52.39,52.55,51.94,52.48,60348.0
2022-08-05 09:30:00,51.82,53.19,51.62,53.19,19019.0,51.82,53.19,51.62,53.19,19019.0
2022-08-05 10:00:00,53.22,53.53,52.94,53.15,27251.0,53.22,53.53,52.94,53.15,27251.0
2022-08-05 10:30:00,53.15,53.23,52.92,52.92,14577.0,53.15,53.23,52.92,52.92,14577.0
2022-08-05 11:00:00,52.95,53.02,52.56,52.57,12037.0,52.95,53.02,52.56,52.57,12037.0
2022-08-05 11:30:00,52.55,53.0,52.55,52.85,6952.0,52.55,53.0,52.55,52.85,6952.0
2022-08-05 12:00:00,52.87,53.31,52.86,53.09,18231.0,52.87,53.31,52.86,53.09,18231.0
2022-08-05 12:30:00,53.1,53.31,52.97,53.28,12613.0,53.1,53.31,52.97,53.28,12613.0
2022-08-05 13:00:00,53.29,53.35,52.99,53.04,17255.0,53.29,53.35,52.99,53.04,17255.0
2022-08-05 13:30:00,53.03,53.15,52.89,52.97,7221.0,53.03,53.15,52.89,52.97,7221.0
2022-08-05 14:00:00,52.97,53.06,52.78,52.78,8851.0,52.97,53.06,52.78,52.78,8851.0
2022-08-05 14:30:00,52.74,52.93,52.74,52.79,7186.0,52.74,52.93,52.74,52.79,7186.0
2022-08-05 15:00:00,52.8,53.01,52.79,52.95,9899.0,52.8,53.01,52.79,52.95,9899.0
2022-08-05 15:30:00,52.95,53.0,52.84,52.84,52961.0,52.95,53.0,52.84,52.84,52961.0
2022-08-08 09:30:00,53.08,54.22,53.08,54.08,50899.0,53.08,54.22,53.08,54.08,50899.0
2022-08-08 10:00:00,54.16,54.56,54.04,54.44,16505.0,54.16,54.56,54.04,54.44,16505.0
2022-08-08 10:30:00,54.48,54.86,54.42,54.78,16730.0,54.48,54.86,54.42,54.78,16730.0
2022-08-08 11:00:00,54.76,54.76,54.19,54.29,19866.0,54.76,54.76,54.19,54.29,19866.0
2022-08-08 11:30:00,54.29,54.34,53.75,54.03,25480.0,54.29,54.34,53.75,54.03,25480.0
2022-08-08 12:00:00,54.06,54.1,53.64,53.69,14920.0,54.06,54.1,53.64,53.69,14920.0
2022-08-08 12:30:00,53.73,53.93,53.61,53.8,16164.0,53.73,53.93,53.61,53.8,16164.0
2022-08-08 13:00:00,53.8,53.88,53.61,53.81,12321.0,53.8,53.88,53.61,53.81,12321.0
2022-08-08 13:30:00,53.84,54.02,53.75,53.95,19990.0,53.84,54.02,53.75,53.95,19990.0
2022-08-08 14:00:00,54.0,54.0,53.72,53.75,10862.0,54.0,54.0,53.72,53.75,10862.0
2022-08-08 14:30:00,53.82,53.82,53.67,53.71,21920.0,53.82,53.82,53.67,53.71,21920.0
2022-08-08 15:00:00,53.74,53.82,53.56,53.72,37481.0,53.74,53.82,53.56,53.72,37481.0
2022-08-08 15:30:00,53.71,53.84,53.53,53.58,115210.0,53.71,53.84,53.53,53.58,115210.0
2022-08-09 09:30:00,53.04,53.6,52.0,52.28,7485.0,53.04,53.6,52.0,52.28,7485.0
2022-08-09 10:00:00,51.92,52.45,51.8,52.21,7000.0,51.92,52.45,51.8,52.21,7000.0
2022-08-09 10:30:00,52.21,52.33,51.88,52.18,7871.0,52.21,52.33,51.88,52.18,7871.0
2022-08-09 11:00:00,52.15,52.28,51.76,52.09,7283.0,52.15,52.28,51.76,52.09,7283.0
2022-08-09 11:30:00,52.08,52.15,51.31,51.44,25908.0,52.08,52.15,51.31,51.44,25908.0
2022-08-09 12:00:00,51.35,51.94,51.34,51.87,10832.0,51.35,51.94,51.34,51.87,10832.0
2022-08-09 12:30:00,51.88,52.1,51.8,52.05,5589.0,51.88,52.1,51.8,52.05,5589.0
2022-08-09 13:00:00,52.05,52.16,51.95,52.06,9702.0,52.05,52.16,51.95,52.06,9702.0
2022-08-09 13:30:00,52.02,52.5,51.99,52.5,8141.0,52.02,52.5,51.99,52.5,8141.0
2022-08-09 14:00:00,52.52,52.57,52.35,52.37,13020.0,52.52,52.57,52.35,52.37,13020.0
2022-08-09 14:30:00,52.4,52.75,52.38,52.74,15487.0,52.4,52.75,52.38,52.74,15487.0
2022-08-09 15:00:00,52.73,52.75,52.31,52.33,25466.0,52.73,52.75,52.31,52.33,25466.0
2022-08-09 15:30:00,52.31,52.81,52.3,52.59,83872.0,52.31,52.81,52.3,52.59,83872.0
2022-08-10 09:30:00,53.61,55.0,52.93,53.0,70104.0,53.61,55.0,52.93,53.0,70104.0
2022-08-10 10:00:00,53.04,53.46,52.88,53.38,38181.0,53.04,53.46,52.88,53.38,38181.0
2022-08-10 10:30:00,53.29,53.74,53.29,53.46,30441.0,53.29,53.74,53.29,53.46,30441.0
2022-08-10 11:00:00,53.52,53.76,53.32,53.57,28789.0,53.52,53.76,53.32,53.57,28789.0
2022-08-10 11:30:00,53.7,54.88,53.62,54.66,24230.0,53.7,54.88,53.62,54.66,24230.0
2022-08-10 12:00:00,54.66,54.9,54.36,54.5,23205.0,54.66,54.9,54.36,54.5,23205.0
2022-08-10 12:30:00,54.55,55.0,54.47,54.97,25080.0,54.55,55.0,54.47,54.97,25080.0
2022-08-10 13:00:00,54.92,55.58,54.91,55.52,69278.0,54.92,55.58,54.91,55.52,69278.0
2022-08-10 13:30:00,55.49,55.84,55.39,55.7,16840.0,55.49,55.84,55.39,55.7,16840.0
2022-08-10 14:00:00,55.7,55.79,55.07,55.25,17940.0,55.7,55.79,55.07,55.25,17940.0
2022-08-10 14:30:00,55.31,55.51,55.16,55.22,13924.0,55.31,55.51,55.16,55.22,13924.0
2022-08-10 15:00:00,55.28,55.38,55.04,55.25,25986.0,55.28,55.38,55.04,55.25,25986.0
2022-08-10 15:30:00,55.24,55.47,55.17,55.2,123596.0,55.24,55.47,55.17,55.2,123596.0
2022-08-11 09:30:00,56.1,56.86,55.86,56.07,23945.0,56.1,56.86,55.86,56.07,23945.0
2022-08-11 10:00:00,56.17,56.42,55.95,56.04,16845.0,56.17,56.42,55.95,56.04,16845.0
2022-08-11 10:30:00,56.03,56.79,56.03,56.29,39473.0,56.03,56.79,56.03,56.29,39473.0
2022-08-11 11:00:00,56.28,56.39,55.77,56.01,38663.0,56.28,56.39,55.77,56.01,38663.0
2022-08-11 11:30:00,56.0,56.0,55.46,55.51,8360.0,56.0,56.0,55.46,55.51,8360.0
2022-08-11 12:00:00,55.55,55.91,55.42,55.88,13751.0,55.55,55.91,55.42,55.88,13751.0
2022-08-11 12:30:00,55.9,56.16,55.9,56.02,5761.0,55.9,56.16,55.9,56.02,5761.0
2022-08-11 13:00:00,56.01,56.1,55.8,55.85,9615.0,56.01,56.1,55.8,55.85,9615.0
2022-08-11 13:30:00,55.78,56.1,55.64,55.87,5951.0,55.78,56.1,55.64,55.87,5951.0
2022-08-11 14:00:00,55.87,55.93,55.68,55.87,9700.0,55.87,55.93,55.68,55.87,9700.0
2022-08-11 14:30:00,55.76,55.8,55.56,55.62,8689.0,55.76,55.8,55.56,55.62,8689.0
2022-08-11 15:00:00,55.64,56.01,55.6,55.96,21335.0,55.64,56.01,55.6,55.96,21335.0
2022-08-11 15:30:00,55.99,56.2,55.82,56.01,116401.0,55.99,56.2,55.82,56.01,116401.0
2022-08-12 09:30:00,56.86,57.38,56.12,57.14,9001.0,56.86,57.38,56.12,57.14,9001.0
2022-08-12 10:00:00,56.95,57.37,56.67,57.14,29716.0,56.95,57.37,56.67,57.14,29716.0
2022-08-12 10:30:00,57.07,57.16,56.72,57.01,11520.0,57.07,57.16,56.72,57.01,11520.0
2022-08-12 11:00:00,56.95,57.62,56.95,57.46,17885.0,56.95,57.62,56.95,57.46,17885.0
2022-08-12 11:30:00,57.46,57.51,57.25,57.25,12022.0,57.46,57.51,57.25,57.25,12022.0
2022-08-12 12:00:00,57.25,57.31,57.19,57.26,45145.0,57.25,57.31,57.19,57.26,45145.0
2022-08-12 12:30:00,57.28,57.3,57.02,57.1,8924.0,57.28,57.3,57.02,57.1,8924.0
2022-08-12 13:00:00,57.18,57.18,57.04,57.04,8009.0,57.18,57.18,57.04,57.04,8009.0
2022-08-12 13:30:00,57.06,57.32,56.99,57.23,6307.0,57.06,57.32,56.99,57.23,6307.0
2022-08-12 14:00:00,57.25,57.51,57.22,57.51,33093.0,57.25,57.51,57.22,57.51,33093.0
2022-08-12 14:30:00,57.54,57.79,57.54,57.65,29356.0,57.54,57.79,57.54,57.65,29356.0
2022-08-12 15:00:00,57.63,57.94,57.62,57.94,15465.0,57.63,57.94,57.62,57.94,15465.0
2022-08-12 15:30:00,57.93,57.97,57.68,57.96,57384.0,57.93,57.97,57.68,57.96,57384.0
2022-08-15 09:30:00,57.18,57.9,57.18,57.9,16514.0,57.18,57.9,57.18,57.9,16514.0
2022-08-15 10:00:00,57.89,58.03,57.44,57.53,13419.0,57.89,58.03,57.44,57.53,13419.0
2022-08-15 10:30:00,57.58,57.91,57.55,57.61,21240.0,57.58,57.91,57.55,57.61,21240.0
2022-08-15 11:00:00,57.59,57.76,57.19,57.19,8060.0,57.59,57.76,57.19,57.19,8060.0
2022-08-15 11:30:00,57.28,57.88,57.28,57.81,13275.0,57.28,57.88,57.28,57.81,13275.0
2022-08-15 12:00:00,57.79,58.18,57.78,57.82,19532.0,57.79,58.18,57.78,57.82,19532.0
2022-08-15 12:30:00,57.81,57.91,57.7,57.77,9519.0,57.81,57.91,57.7,57.77,9519.0
2022-08-15 13:00:00,57.76,57.96,57.64,57.65,11061.0,57.76,57.96,57.64,57.65,11061.0
2022-08-15 13:30:00,57.61,57.61,57.32,57.52,11416.0,57.61,57.61,57.32,57.52,11416.0
2022-08-15 14:00:00,57.45,57.47,57.28,57.4,7791.0,57.45,57.47,57.28,57.4,7791.0
2022-08-15 14:30:00,57.47,57.53,57.39,57.45,9862.0,57.47,57.53,57.39,57.45,9862.0
2022-08-15 15:00:00,57.49,57.61,57.39,57.52,10022.0,57.49,57.61,57.39,57.52,10022.0
2022-08-15 15:30:00,57.51,57.69,57.45,57.58,48717.0,57.51,57.69,57.45,57.58,48717.0
2022-08-16 09:30:00,57.43,57.76,56.81,57.47,4864.0,57.43,57.76,56.81,57.47,4864.0
2022-08-16 10:00:00,57.47,57.65,57.18,57.43,7380.0,57.47,57.65,57.18,57.43,7380.0
2022-08-16 10:30:00,57.34,57.8,57.17,57.55,7838.0,57.34,57.8,57.17,57.55,7838.0
2022-08-16 11:00:00,57.44,57.88,57.03,57.88,26392.0,57.44,57.88,57.03,57.88,26392.0
2022-08-16 11:30:00,57.84,57.98,57.75,57.75,9703.0,57.84,57.98,57.75,57.75,9703.0
2022-08-16 12:00:00,57.79,58.18,57.79,58.1,9545.0,57.79,58.18,57.79,58.1,9545.0
2022-08-16 12:30:00,58.06,58.24,58.05,58.12,16739.0,58.06,58.24,58.05,58.12,16739.0
2022-08-16 13:00:00,58.11,58.41,58.11,58.23,11904.0,58.11,58.41,58.11,58.23,11904.0
2022-08-16 13:30:00,58.26,58.43,58.26,58.38,11412.0,58.26,58.43,58.26,58.38,11412.0
2022-08-16 14:00:00,58.36,58.53,58.34,58.43,8628.0,58.36,58.53,58.34,58.43,8628.0
2022-08-16 14:30:00,58.4,58.41,57.87,58.04,18553.0,58.4,58.41,57.87,58.04,18553.0
2022-08-16 15:00:00,58.02,58.35,57.95,58.35,15975.0,58.02,58.35,57.95,58.35,15975.0
2022-08-16 15:30:00,58.35,58.45,58.28,58.37,43896.0,58.35,58.45,58.28,58.37,43896.0
2022-08-17 09:30:00,57.39,57.93,56.99,57.58,9448.0,57.39,57.93,56.99,57.58,9448.0
2022-08-17 10:00:00,57.58,57.89,57.31,57.59,10844.0,57.58,57.89,57.31,57.59,10844.0
2022-08-17 10:30:00,57.55,57.68,57.3,57.51,8000.0,57.55,57.68,57.3,57.51,8000.0
2022-08-17 11:00:00,57.45,57.54,56.9,57.03,11307.0,57.45,57.54,56.9,57.03,11307.0
2022-08-17 11:30:00,56.98,57.08,56.32,56.36,14484.0,56.98,57.08,56.32,56.36,14484.0
2022-08-17 12:00:00,56.31,57.0,56.31,56.9,10908.0,56.31,57.0,56.31,56.9,10908.0
2022-08-17 12:30:00,56.9,57.09,56.76,57.05,13871.0,56.9,57.09,56.76,57.05,13871.0
2022-08-17 13:00:00,57.18,57.39,57.03,57.39,7102.0,57.18,57.39,57.03,57.39,7102.0
2022-08-17 13:30:00,57.47,57.48,57.27,57.4,7200.0,57.47,57.48,57.27,57.4,7200.0
2022-08-17 14:00:00,57.43,57.88,57.39,57.75,12110.0,57.43,57.88,57.39,57.75,12110.0
2022-08-17 14:30:00,57.74,57.96,57.58,57.58,9027.0,57.74,57.96,57.58,57.58,9027.0
2022-08-17 15:00:00,57.54,57.77,57.36,57.47,15630.0,57.54,57.77,57.36,57.47,15630.0
2022-08-17 15:30:00,57.43,57.48,56.85,56.86,71569.0,57.43,57.48,56.85,56.86,71569.0
2022-08-18 09:30:00,56.53,56.98,56.32,56.79,14956.0,56.53,56.98,56.32,56.79,14956.0
2022-08-18 10:00:00,56.67,57.11,56.55,57.0,14775.0,56.67,57.11,56.55,57.0,14775.0
2022-08-18 10:30:00,57.05,57.47,56.91,57.32,11464.0,57.05,57.47,56.91,57.32,11464.0
2022-08-18 11:00:00,57.33,57.44,57.2,57.28,6971.0,57.33,57.44,57.2,57.28,6971.0
2022-08-18 11:30:00,57.3,57.53,57.26,57.37,7598.0,57.3,57.53,57.26,57.37,7598.0
2022-08-18 12:00:00,57.4,57.48,57.2,57.24,6086.0,57.4,57.48,57.2,57.24,6086.0
2022-08-18 12:30:00,57.24,57.33,57.12,57.17,7475.0,57.24,57.33,57.12,57.17,7475.0
2022-08-18 13:00:00,57.2,57.32,57.09,57.2,6500.0,57.2,57.32,57.09,57.2,6500.0
2022-08-18 13:30:00,57.23,57.31,57.16,57.22,5415.0,57.23,57.31,57.16,57.22,5415.0
2022-08-18 14:00:00,57.23,57.33,57.16,57.25,7199.0,57.23,57.33,57.16,57.25,7199.0
2022-08-18 14:30:00,57.24,57.31,57.09,57.23,9807.0,57.24,57.31,57.09,57.23,9807.0
2022-08-18 15:00:00,57.25,57.59,57.25,57.59,8691.0,57.25,57.59,57.25,57.59,8691.0
2022-08-18 15:30:00,57.57,57.57,57.32,57.36,33480.0,57.57,57.57,57.32,57.36,33480.0
2022-08-19 09:30:00,56.53,56.82,55.35,55.66,40892.0,56.53,56.82,55.35,55.66,40892.0
2022-08-19 10:00:00,55.65,55.75,55.21,55.36,20155.0,55.65,55.75,55.21,55.36,20155.0
2022-08-19 10:30:00,55.35,55.45,54.99,54.99,11096.0,55.35,55.45,54.99,54.99,11096.0
2022-08-19 11:00:00,54.96,54.96,54.65,54.84,12110.0,54.96,54.96,54.65,54.84,12110.0
2022-08-19 11:30:00,54.85,55.35,54.76,55.26,24285.0,54.85,55.35,54.76,55.26,24285.0
2022-08-19 12:00:00,55.21,55.39,55.04,55.1,8449.0,55.21,55.39,55.04,55.1,8449.0
2022-08-19 12:30:00,55.11,55.34,55.11,55.25,6348.0,55.11,55.34,55.11,55.25,6348.0
2022-08-19 13:00:00,55.27,55.29,55.06,55.08,6524.0,55.27,55.29,55.06,55.08,6524.0
2022-08-19 13:30:00,55.02,55.2,54.98,55.2,7444.0,55.02,55.2,54.98,55.2,7444.0
2022-08-19 14:00:00,55.14,55.15,54.97,54.97,9993.0,55.14,55.15,54.97,54.97,9993.0
2022-08-19 14:30:00,54.97,55.15,54.9,54.96,12161.0,54.97,55.15,54.9,54.96,12161.0
2022-08-19 15:00:00,54.95,54.95,54.67,54.91,14575.0,54.95,54.95,54.67,54.91,14575.0
2022-08-19 15:30:00,54.9,55.27,54.78,55.18,74801.0,54.9,55.27,54.78,55.18,74801.0
2022-08-22 09:30:00,53.62,53.93,52.75,53.11,22570.0,53.62,53.93,52.75,53.11,22570.0
2022-08-22 10:00:00,53.04,53.06,52.24,52.51,12839.0,53.04,53.06,52.24,52.51,12839.0
2022-08-22 10:30:00,52.53,52.64,52.15,52.15,43141.0,52.53,52.64,52.15,52.15,43141.0
2022-08-22 11:00:00,52.18,52.53,52.18,52.5,18292.0,52.18,52.53,52.18,52.5,18292.0
2022-08-22 11:30:00,52.52,52.79,52.42,52.5,12987.0,52.52,52.79,52.42,52.5,12987.0
2022-08-22 12:00:00,52.5,52.5,52.11,52.16,10675.0,52.5,52.5,52.11,52.16,10675.0
2022-08-22 12:30:00,52.16,52.17,51.7,51.71,16258.0,52.16,52.17,51.7,51.71,16258.0
2022-08-22 13:00:00,51.71,51.8,51.5,51.54,29213.0,51.71,51.8,51.5,51.54,29213.0
2022-08-22 13:30:00,51.52,51.93,51.52,51.9,21745.0,51.52,51.93,51.52,51.9,21745.0
2022-08-22 14:00:00,51.9,51.9,51.52,51.66,19380.0,51.9,51.9,51.52,51.66,19380.0
2022-08-22 14:30:00,51.62,51.69,51.54,51.57,16323.0,51.62,51.69,51.54,51.57,16323.0
2022-08-22 15:00:00,51.59,51.75,51.47,51.67,22605.0,51.59,51.75,51.47,51.67,22605.0
2022-08-22 15:30:00,51.65,51.79,51.36,51.36,97341.0,51.65,51.79,51.36,51.36,97341.0
2022-08-23 09:30:00,51.85,52.84,51.42,52.8,13143.0,51.85,52.84,51.42,52.8,13143.0
2022-08-23 10:00:00,52.66,52.79,52.45,52.56,17561.0,52.66,52.79,52.45,52.56,17561.0
2022-08-23 10:30:00,52.54,52.84,52.31,52.31,10996.0,52.54,52.84,52.31,52.31,10996.0
2022-08-23 11:00:00,52.2,52.61,51.88,52.36,9701.0,52.2,52.61,51.88,52.36,9701.0
2022-08-23 11:30:00,52.39,52.61,52.38,52.38,6947.0,52.39,52.61,52.38,52.38,6947.0
2022-08-23 12:00:00,52.31,52.46,52.12,52.17,10982.0,52.31,52.46,52.12,52.17,10982.0
2022-08-23 12:30:00,52.21,52.36,52.11,52.3,6044.0,52.21,52.36,52.11,52.3,6044.0
2022-08-23 13:00:00,52.33,52.45,52.18,52.37,10709.0,52.33,52.45,52.18,52.37,10709.0
2022-08-23 13:30:00,52.37,52.41,52.17,52.3,5068.0,52.37,52.41,52.17,52.3,5068.0
2022-08-23 14:00:00,52.29,52.69,52.26,52.69,5355.0,52.29,52.69,52.26,52.69,5355.0
2022-08-23 14:30:00,52.65,52.81,52.58,52.75,22104.0,52.65,52.81,52.58,52.75,22104.0
2022-08-23 15:00:00,52.75,52.81,52.67,52.75,10607.0,52.75,52.81,52.67,52.75,10607.0
2022-08-23 15:30:00,52.76,53.02,52.7,52.99,53294.0,52.76,53.02,52.7,52.99,53294.0
2022-08-24 09:30:00,52.69,53.71,52.61,53.05,25117.0,52.69,53.71,52.61,53.05,25117.0
2022-08-24 10:00:00,53.01,53.24,52.91,53.03,11968.0,53.01,53.24,52.91,53.03,11968.0
2022-08-24 10:30:00,53.13,53.27,53.03,53.07,7105.0,53.13,53.27,53.03,53.07,7105.0
2022-08-24 11:00:00,53.11,53.68,53.08,53.68,8555.0,53.11,53.68,53.08,53.68,8555.0
2022-08-24 11:30:00,53.7,53.88,53.64,53.84,10567.0,53.7,53.88,53.64,53.84,10567.0
2022-08-24 12:00:00,53.91,54.08,53.73,53.83,8462.0,53.91,54.08,53.73,53.83,8462.0
2022-08-24 12:30:00,53.82,53.96,53.66,53.78,6986.0,53.82,53.96,53.66,53.78,6986.0
2022-08-24 13:00:00,53.78,53.87,53.5,53.54,6394.0,53.78,53.87,53.5,53.54,6394.0
2022-08-24 13:30:00,53.53,53.63,53.44,53.57,8993.0,53.53,53.63,53.44,53.57,8993.0
2022-08-24 14:00:00,53.58,53.7,53.52,53.63,6644.0,53.58,53.7,53.52,53.63,6644.0
2022-08-24 14:30:00,53.64,53.67,53.5,53.65,12375.0,53.64,53.67,53.5,53.65,12375.0
2022-08-24 15:00:00,53.62,53.75,53.58,53.61,7732.0,53.62,53.75,53.58,53.61,7732.0
2022-08-24 15:30:00,53.65,53.82,53.51,53.54,45698.0,53.65,53.82,53.51,53.54,45698.0
2022-08-25 09:30:00,53.54,54.47,52.38,54.47,10776.0,53.54,54.47,52.38,54.47,10776.0
2022-08-25 10:00:00,54.63,54.86,54.35,54.54,7448.0,54.63,54.86,54.35,54.54,7448.0
2022-08-25 10:30:00,54.67,54.67,54.13,54.22,6468.0,54.67,54.67,54.13,54.22,6468.0
2022-08-25 11:00:00,54.17,54.27,53.62,53.76,5711.0,54.17,54.27,53.62,53.76,5711.0
2022-08-25 11:30:00,53.79,53.89,53.67,53.82,5276.0,53.79,53.89,53.67,53.82,5276.0
2022-08-25 12:00:00,53.81,53.89,53.5,53.62,6441.0,53.81,53.89,53.5,53.62,6441.0
2022-08-25 12:30:00,53.63,53.68,53.51,53.64,3200.0,53.63,53.68,53.51,53.64,3200.0
2022-08-25 13:00:00,53.65,53.7,53.57,53.66,3900.0,53.65,53.7,53.57,53.66,3900.0
2022-08-25 13:30:00,53.68,53.91,53.68,53.87,4100.0,53.68,53.91,53.68,53.87,4100.0
2022-08-25 14:00:00,53.86,53.9,53.82,53.86,3350.0,53.86,53.9,53.82,53.86,3350.0
2022-08-25 14:30:00,53.9,53.96,53.61,53.96,7056.0,53.9,53.96,53.61,53.96,7056.0
2022-08-25 15:00:00,53.93,54.04,53.9,53.95,10407.0,53.93,54.04,53.9,53.95,10407.0
2022-08-25 15:30:00,53.94,54.21,53.9,54.19,33172.0,53.94,54.21,53.9,54.19,33172.0
2022-08-26 09:30:00,54.37,54.37,53.6,53.98,3839.0,54.37,54.37,53.6,53.98,3839.0
2022-08-26 10:00:00,53.86,54.28,53.23,53.54,21175.0,53.86,54.28,53.23,53.54,21175.0
2022-08-26 10:30:00,53.47,53.66,53.24,53.39,51290.0,53.47,53.66,53.24,53.39,51290.0
2022-08-26 11:00:00,53.29,53.29,52.69,52.94,8699.0,53.29,53.29,52.69,52.94,8699.0
2022-08-26 11:30:00,52.95,53.11,52.89,53.07,7041.0,52.95,53.11,52.89,53.07,7041.0
2022-08-26 12:00:00,53.03,53.11,52.97,53.04,8711.0,53.03,53.11,52.97,53.04,8711.0
2022-08-26 12:30:00,53.06,53.2,53.0,53.14,5411.0,53.06,53.2,53.0,53.14,5411.0
2022-08-26 13:00:00,53.1,53.24,53.1,53.14,5712.0,53.1,53.24,53.1,53.14,5712.0
2022-08-26 13:30:00,53.09,53.11,52.96,52.97,11049.0,53.09,53.11,52.96,52.97,11049.0
2022-08-26 14:00:00,52.93,52.94,52.46,52.49,11430.0,52.93,52.94,52.46,52.49,11430.0
2022-08-26 14:30:00,52.43,52.65,52.38,52.55,18587.0,52.43,52.65,52.38,52.55,18587.0
2022-08-26 15:00:00,52.58,52.71,52.49,52.7,20251.0,52.58,52.71,52.49,52.7,20251.0
2022-08-26 15:30:00,52.69,52.7,52.06,52.08,59963.0,52.69,52.7,52.06,52.08,59963.0
2022-08-29 09:30:00,51.34,52.07,50.84,52.01,12050.0,51.34,52.07,50.84,52.01,12050.0
2022-08-29 10:00:00,51.9,52.38,51.76,51.98,6400.0,51.9,52.38,51.76,51.98,6400.0
2022-08-29 10:30:00,52.13,52.13,51.59,51.79,13020.0,52.13,52.13,51.59,51.79,13020.0
2022-08-29 11:00:00,51.91,52.18,51.83,52.01,7622.0,51.91,52.18,51.83,52.01,7622.0
2022-08-29 11:30:00,51.96,52.19,51.87,52.05,3300.0,51.96,52.19,51.87,52.05,3300.0
2022-08-29 12:00:00,52.09,52.33,52.09,52.26,3778.0,52.09,52.33,52.09,52.26,3778.0
2022-08-29 12:30:00,52.22,52.22,51.98,52.07,5895.0,52.22,52.22,51.98,52.07,5895.0
2022-08-29 13:00:00,52.09,52.31,52.09,52.23,3488.0,52.09,52.31,52.09,52.23,3488.0
2022-08-29 13:30:00,52.29,52.5,52.23,52.5,3000.0,52.29,52.5,52.23,52.5,3000.0
2022-08-29 14:00:00,52.48,52.51,52.12,52.25,4620.0,52.48,52.51,52.12,52.25,4620.0
2022-08-29 14:30:00,52.25,52.38,52.2,52.36,5000.0,52.25,52.38,52.2,52.36,5000.0
2022-08-29 15:00:00,52.4,52.45,52.21,52.24,8820.0,52.4,52.45,52.21,52.24,8820.0
2022-08-29 15:30:00,52.21,52.25,51.81,51.86,38288.0,52.21,52.25,51.81,51.86,38288.0
2022-08-30 09:30:00,51.96,52.79,51.67,51.67,14363.0,51.96,52.79,51.67,51.67,14363.0
2022-08-30 10:00:00,51.6,51.67,51.09,51.1,3415.0,51.6,51.67,51.09,51.1,3415.0
2022-08-30 10:30:00,51.06,51.06,50.31,50.51,4233.0,51.06,51.06,50.31,50.51,4233.0
2022-08-30 11:00:00,50.52,50.75,50.34,50.65,8565.0,50.52,50.75,50.34,50.65,8565.0
2022-08-30 11:30:00,50.57,51.09,50.37,50.95,12663.0,50.57,51.09,50.37,50.95,12663.0
2022-08-30 12:00:00,50.97,51.26,50.93,51.1,6818.0,50.97,51.26,50.93,51.1,6818.0
2022-08-30 12:30:00,51.1,51.1,50.79,50.89,5300.0,51.1,51.1,50.79,50.89,5300.0
2022-08-30 13:00:00,50.83,50.89,50.59,50.65,6900.0,50.83,50.89,50.59,50.65,6900.0
2022-08-30 13:30:00,50.64,50.8,50.52,50.69,6678.0,50.64,50.8,50.52,50.69,6678.0
2022-08-30 14:00:00,50.57,50.71,50.46,50.53,5140.0,50.57,50.71,50.46,50.53,5140.0
2022-08-30 14:30:00,50.5,50.64,50.45,50.52,5920.0,50.5,50.64,50.45,50.52,5920.0
2022-08-30 15:00:00,50.56,50.87,50.56,50.59,6840.0,50.56,50.87,50.56,50.59,6840.0
2022-08-30 15:30:00,50.55,50.78,50.46,50.67,35405.0,50.55,50.78,50.46,50.67,35405.0
2022-08-31 09:30:00,50.46,50.86,49.85,50.14,36552.0,50.46,50.86,49.85,50.14,36552.0
2022-08-31 10:00:00,50.09,50.25,49.58,49.58,18594.0,50.09,50.25,49.58,49.58,18594.0
2022-08-31 10:30:00,49.55,49.62,49.15,49.49,21521.0,49.55,49.62,49.15,49.49,21521.0
2022-08-31 11:00:00,49.47,49.76,49.07,49.57,11831.0,49.47,49.76,49.07,49.57,11831.0
2022-08-31 11:30:00,49.55,49.85,49.48,49.85,7675.0,49.55,49.85,49.48,49.85,7675.0
2022-08-31 12:00:00,49.83,50.03,49.8,50.0,8330.0,49.83,50.03,49.8,50.0,8330.0
2022-08-31 12:30:00,50.02,50.16,49.91,50.07,21949.0,50.02,50.16,49.91,50.07,21949.0
2022-08-31 13:00:00,50.07,50.23,49.73,49.75,7189.0,50.07,50.23,49.73,49.75,7189.0
2022-08-31 13:30:00,49.76,49.85,49.63,49.7,7184.0,49.76,49.85,49.63,49.7,7184.0
2022-08-31 14:00:00,49.7,49.76,49.47,49.51,10542.0,49.7,49.76,49.47,49.51,10542.0
2022-08-31 14:30:00,49.49,49.49,49.17,49.21,8200.0,49.49,49.49,49.17,49.21,8200.0
2022-08-31 15:00:00,49.22,49.45,49.14,49.22,13299.0,49.22,49.45,49.14,49.22,13299.0
2022-08-31 15:30:00,49.21,49.5,49.14,49.23,68637.0,49.21,49.5,49.14,49.23,68637.0
2022-09-01 09:30:00,48.53,48.53,46.99,47.11,41521.0,48.53,48.53,46.99,47.11,41521.0
2022-09-01 10:00:00,47.11,47.18,46.62,47.12,25989.0,47.11,47.18,46.62,47.12,25989.0
2022-09-01 10:30:00,47.02,47.02,46.71,46.91,11608.0,47.02,47.02,46.71,46.91,11608.0
2022-09-01 11:00:00,46.8,46.95,46.54,46.54,26287.0,46.8,46.95,46.54,46.54,26287.0
2022-09-01 11:30:00,46.56,46.9,46.23,46.27,13256.0,46.56,46.9,46.23,46.27,13256.0
2022-09-01 12:00:00,46.29,46.53,46.29,46.47,16658.0,46.29,46.53,46.29,46.47,16658.0
2022-09-01 12:30:00,46.46,46.51,46.1,46.16,10355.0,46.46,46.51,46.1,46.16,10355.0
2022-09-01 13:00:00,46.13,46.59,46.12,46.59,11844.0,46.13,46.59,46.12,46.59,11844.0
2022-09-01 13:30:00,46.58,46.58,46.17,46.37,17899.0,46.58,46.58,46.17,46.37,17899.0
2022-09-01 14:00:00,46.3,46.91,46.2,46.77,11843.0,46.3,46.91,46.2,46.77,11843.0
2022-09-01 14:30:00,46.78,47.1,46.77,47.05,20530.0,46.78,47.1,46.77,47.05,20530.0
2022-09-01 15:00:00,47.0,47.3,46.76,46.78,54708.0,47.0,47.3,46.76,46.78,54708.0
2022-09-01 15:30:00,46.77,47.24,46.77,47.22,123498.0,46.77,47.24,46.77,47.22,123498.0
2022-09-02 09:30:00,48.07,48.13,46.62,46.68,12409.0,48.07,48.13,46.62,46.68,12409.0
2022-09-02 10:00:00,46.62,47.59,46.44,47.5,17970.0,46.62,47.59,46.44,47.5,17970.0
2022-09-02 10:30:00,47.53,47.9,47.53,47.9,15751.0,47.53,47.9,47.53,47.9,15751.0
2022-09-02 11:00:00,47.95,48.18,47.87,47.87,10653.0,47.95,48.18,47.87,47.87,10653.0
2022-09-02 11:30:00,47.92,47.93,47.59,47.89,9300.0,47.92,47.93,47.59,47.89,9300.0
2022-09-02 12:00:00,47.94,47.96,47.37,47.4,12441.0,47.94,47.96,47.37,47.4,12441.0
2022-09-02 12:30:00,47.39,47.45,46.96,47.12,10027.0,47.39,47.45,46.96,47.12,10027.0
2022-09-02 13:00:00,47.05,47.1,46.68,46.68,11900.0,47.05,47.1,46.68,46.68,11900.0
2022-09-02 13:30:00,46.69,46.86,46.51,46.57,12371.0,46.69,46.86,46.51,46.57,12371.0
2022-09-02 14:00:00,46.59,46.7,46.47,46.7,13036.0,46.59,46.7,46.47,46.7,13036.0
2022-09-02 14:30:00,46.66,46.78,46.49,46.56,13100.0,46.66,46.78,46.49,46.56,13100.0
2022-09-02 15:00:00,46.63,46.83,46.45,46.51,17407.0,46.63,46.83,46.45,46.51,17407.0
2022-09-02 15:30:00,46.51,46.51,46.09,46.23,122173.0,46.51,46.51,46.09,46.23,122173.0
2022-09-06 09:30:00,46.17,46.44,44.98,44.98,13786.0,46.17,46.44,44.98,44.98,13786.0
2022-09-06 10:00:00,44.99,44.99,44.24,44.25,9515.0,44.99,44.99,44.24,44.25,9515.0
2022-09-06 10:30:00,44.19,44.85,44.11,44.77,15016.0,44.19,44.85,44.11,44.77,15016.0
2022-09-06 11:00:00,44.75,45.35,44.67,45.14,13981.0,44.75,45.35,44.67,45.14,13981.0
2022-09-06 11:30:00,45.15,45.46,45.02,45.35,7343.0,45.15,45.46,45.02,45.35,7343.0
2022-09-06 12:00:00,45.3,45.39,45.03,45.08,11357.0,45.3,45.39,45.03,45.08,11357.0
2022-09-06 12:30:00,45.06,45.42,45.05,45.41,12833.0,45.06,45.42,45.05,45.41,12833.0
2022-09-06 13:00:00,45.38,45.38,45.09,45.14,14787.0,45.38,45.38,45.09,45.14,14787.0
2022-09-06 13:30:00,45.13,45.31,45.06,45.28,21522.0,45.13,45.31,45.06,45.28,21522.0
2022-09-06 14:00:00,45.29,45.63,45.26,45.37,13872.0,45.29,45.63,45.26,45.37,13872.0
2022-09-06 14:30:00,45.41,45.41,45.22,45.24,10146.0,45.41,45.41,45.22,45.24,10146.0
2022-09-06 15:00:00,45.28,45.38,45.2,45.29,22419.0,45.28,45.38,45.2,45.29,22419.0
2022-09-06 15:30:00,45.27,45.43,45.16,45.29,72225.0,45.27,45.43,45.16,45.29,72225.0
2022-09-07 09:30:00,45.21,45.97,44.89,45.74,17950.0,45.21,45.97,44.89,45.74,17950.0
2022-09-07 10:00:00,45.74,45.74,45.06,45.4,16017.0,45.74,45.74,45.06,45.4,16017.0
2022-09-07 10:30:00,45.45,45.83,45.45,45.79,16425.0,45.45,45.83,45.45,45.79,16425.0
2022-09-07 11:00:00,45.8,46.04,45.69,45.98,14214.0,45.8,46.04,45.69,45.98,14214.0
2022-09-07 11:30:00,45.98,46.04,45.79,45.97,6851.0,45.98,46.04,45.79,45.97,6851.0
2022-09-07 12:00:00,46.01,46.03,45.79,46.02,10216.0,46.01,46.03,45.79,46.02,10216.0
2022-09-07 12:30:00,45.99,46.24,45.88,46.21,10673.0,45.99,46.24,45.88,46.21,10673.0
2022-09-07 13:00:00,46.23,46.37,46.17,46.32,8917.0,46.23,46.37,46.17,46.32,8917.0
2022-09-07 13:30:00,46.33,46.62,46.32,46.58,9588.0,46.33,46.62,46.32,46.58,9588.0
2022-09-07 14:00:00,46.63,46.81,46.58,46.79,9895.0,46.63,46.81,46.58,46.79,9895.0
2022-09-07 14:30:00,46.85,47.2,46.82,47.19,13647.0,46.85,47.2,46.82,47.19,13647.0
2022-09-07 15:00:00,47.2,47.54,47.2,47.42,20591.0,47.2,47.54,47.2,47.42,20591.0
2022-09-07 15:30:00,47.46,47.5,47.17,47.28,63328.0,47.46,47.5,47.17,47.28,63328.0
2022-09-08 09:30:00,46.23,47.03,45.79,46.81,17628.0,46.23,47.03,45.79,46.81,17628.0
2022-09-08 10:00:00,46.8,47.44,46.61,47.07,11323.0,46.8,47.44,46.61,47.07,11323.0
2022-09-08 10:30:00,47.06,47.55,47.0,47.51,8404.0,47.06,47.55,47.0,47.51,8404.0
2022-09-08 11:00:00,47.52,47.59,47.22,47.37,11193.0,47.52,47.59,47.22,47.37,11193.0
2022-09-08 11:30:00,47.4,47.42,47.2,47.31,7849.0,47.4,47.42,47.2,47.31,7849.0
2022-09-08 12:00:00,47.24,47.24,46.8,47.0,16823.0,47.24,47.24,46.8,47.0,16823.0
2022-09-08 12:30:00,46.99,47.35,46.95,47.27,8900.0,46.99,47.35,46.95,47.27,8900.0
2022-09-08 13:00:00,47.29,47.53,47.16,47.49,13168.0,47.29,47.53,47.16,47.49,13168.0
2022-09-08 13:30:00,47.48,47.6,47.38,47.48,10564.0,47.48,47.6,47.38,47.48,10564.0
2022-09-08 14:00:00,47.52,47.58,47.43,47.45,9981.0,47.52,47.58,47.43,47.45,9981.0
2022-09-08 14:30:00,47.42,47.66,47.42,47.47,11595.0,47.42,47.66,47.42,47.47,11595.0
2022-09-08 15:00:00,47.48,47.62,47.39,47.62,17211.0,47.48,47.62,47.39,47.62,17211.0
2022-09-08 15:30:00,47.64,47.83,47.5,47.76,76498.0,47.64,47.83,47.5,47.76,76498.0
2022-09-09 09:30:00,48.36,48.95,48.36,48.89,19241.0,48.36,48.95,48.36,48.89,19241.0
2022-09-09 10:00:00,48.99,49.51,48.99,49.46,23886.0,48.99,49.51,48.99,49.46,23886.0
2022-09-09 10:30:00,49.46,49.68,49.41,49.51,5515.0,49.46,49.68,49.41,49.51,5515.0
2022-09-09 11:00:00,49.48,49.53,49.27,49.47,7032.0,49.48,49.53,49.27,49.47,7032.0
2022-09-09 11:30:00,49.42,49.65,49.32,49.58,4167.0,49.42,49.65,49.32,49.58,4167.0
2022-09-09 12:00:00,49.56,49.59,49.38,49.59,6180.0,49.56,49.59,49.38,49.59,6180.0
2022-09-09 12:30:00,49.62,49.87,49.59,49.78,61246.0,49.62,49.87,49.59,49.78,61246.0
2022-09-09 13:00:00,49.77,50.13,49.68,50.02,11565.0,49.77,50.13,49.68,50.02,11565.0
2022-09-09 13:30:00,50.02,50.18,50.02,50.16,6218.0,50.02,50.18,50.02,50.16,6218.0
2022-09-09 14:00:00,50.12,50.38,50.0,50.37,10734.0,50.12,50.38,50.0,50.37,10734.0
2022-09-09 14:30:00,50.36,50.38,50.2,50.36,10094.0,50.36,50.38,50.2,50.36,10094.0
2022-09-09 15:00:00,50.38,50.6,50.28,50.52,38909.0,50.38,50.6,50.28,50.52,38909.0
2022-09-09 15:30:00,50.53,50.74,50.41,50.73,89140.0,50.53,50.74,50.41,50.73,89140.0
2022-09-12 09:30:00,51.35,52.19,51.0,52.19,10106.0,51.35,52.19,51.0,52.19,10106.0
2022-09-12 10:00:00,52.13,52.63,51.6,51.6,15574.0,52.13,52.63,51.6,51.6,15574.0
2022-09-12 10:30:00,51.7,52.0,51.26,51.33,15020.0,51.7,52.0,51.26,51.33,15020.0
2022-09-12 11:00:00,51.32,51.65,50.97,51.59,11082.0,51.32,51.65,50.97,51.59,11082.0
2022-09-12 11:30:00,51.65,51.65,51.19,51.2,7537.0,51.65,51.65,51.19,51.2,7537.0
2022-09-12 12:00:00,51.23,51.4,51.2,51.4,16902.0,51.23,51.4,51.2,51.4,16902.0
2022-09-12 12:30:00,51.4,51.64,51.36,51.6,6979.0,51.4,51.64,51.36,51.6,6979.0
2022-09-12 13:00:00,51.67,51.92,51.59,51.78,11501.0,51.67,51.92,51.59,51.78,11501.0
2022-09-12 13:30:00,51.79,51.89,51.59,51.88,5912.0,51.79,51.89,51.59,51.88,5912.0
2022-09-12 14:00:00,51.83,52.02,51.79,52.01,11648.0,51.83,52.02,51.79,52.01,11648.0
2022-09-12 14:30:00,52.0,52.1,51.75,52.05,9322.0,52.0,52.1,51.75,52.05,9322.0
2022-09-12 15:00:00,52.07,52.42,52.06,52.26,15838.0,52.07,52.42,52.06,52.26,15838.0
2022-09-12 15:30:00,52.21,52.47,52.03,52.39,56907.0,52.21,52.47,52.03,52.39,56907.0
2022-09-13 09:30:00,50.13,50.83,49.02,50.81,16060.0,50.13,50.83,49.02,50.81,16060.0
2022-09-13 10:00:00,50.82,50.82,49.97,49.97,9401.0,50.82,50.82,49.97,49.97,9401.0
2022-09-13 10:30:00,49.98,49.98,49.32,49.36,12581.0,49.98,49.98,49.32,49.36,12581.0
2022-09-13 11:00:00,49.28,49.39,48.96,49.26,22476.0,49.28,49.39,48.96,49.26,22476.0
2022-09-13 11:30:00,49.26,49.47,48.97,49.28,17145.0,49.26,49.47,48.97,49.28,17145.0
2022-09-13 12:00:00,49.24,49.49,49.21,49.35,11692.0,49.24,49.49,49.21,49.35,11692.0
2022-09-13 12:30:00,49.3,49.49,49.24,49.46,9071.0,49.3,49.49,49.24,49.46,9071.0
2022-09-13 13:00:00,49.41,49.54,49.24,49.54,8076.0,49.41,49.54,49.24,49.54,8076.0
2022-09-13 13:30:00,49.54,49.62,49.13,49.17,8400.0,49.54,49.62,49.13,49.17,8400.0
2022-09-13 14:00:00,49.15,49.34,49.11,49.13,10288.0,49.15,49.34,49.11,49.13,10288.0
2022-09-13 14:30:00,49.11,49.11,48.84,48.92,8514.0,49.11,49.11,48.84,48.92,8514.0
2022-09-13 15:00:00,48.92,48.95,48.42,48.48,14495.0,48.92,48.95,48.42,48.48,14495.0
2022-09-13 15:30:00,48.47,48.84,48.3,48.68,78839.0,48.47,48.84,48.3,48.68,78839.0
2022-09-14 09:30:00,48.65,48.65,47.66,48.15,16424.0,48.65,48.65,47.66,48.15,16424.0
2022-09-14 10:00:00,48.31,48.34,47.68,47.7,35341.0,48.31,48.34,47.68,47.7,35341.0
2022-09-14 10:30:00,47.67,48.37,47.65,48.16,28498.0,47.67,48.37,47.65,48.16,28498.0
2022-09-14 11:00:00,48.23,48.57,48.04,48.53,37426.0,48.23,48.57,48.04,48.53,37426.0
2022-09-14 11:30:00,48.52,48.88,48.38,48.73,9606.0,48.52,48.88,48.38,48.73,9606.0
2022-09-14 12:00:00,48.77,48.87,48.34,48.8,26011.0,48.77,48.87,48.34,48.8,26011.0
2022-09-14 12:30:00,48.8,48.94,48.74,48.91,19621.0,48.8,48.94,48.74,48.91,19621.0
2022-09-14 13:00:00,48.93,49.08,48.86,49.01,8202.0,48.93,49.08,48.86,49.01,8202.0
2022-09-14 13:30:00,49.02,49.05,48.61,48.77,16828.0,49.02,49.05,48.61,48.77,16828.0
2022-09-14 14:00:00,48.75,49.0,48.66,48.86,41478.0,48.75,49.0,48.66,48.86,41478.0
2022-09-14 14:30:00,48.85,49.09,48.85,48.96,19173.0,48.85,49.09,48.85,48.96,19173.0
2022-09-14 15:00:00,48.94,49.0,48.67,48.77,17357.0,48.94,49.0,48.67,48.77,17357.0
2022-09-14 15:30:00,48.75,49.43,48.56,49.43,94044.0,48.75,49.43,48.56,49.43,94044.0
2022-09-15 09:30:00,49.15,50.55,48.93,50.33,18697.0,49.15,50.55,48.93,50.33,18697.0
2022-09-15 10:00:00,50.38,50.62,50.01,50.06,10345.0,50.38,50.62,50.01,50.06,10345.0
2022-09-15 10:30:00,50.01,50.47,49.57,49.68,109600.0,50.01,50.47,49.57,49.68,109600.0
2022-09-15 11:00:00,49.6,49.69,49.13,49.44,11367.0,49.6,49.69,49.13,49.44,11367.0
2022-09-15 11:30:00,49.47,49.73,49.38,49.44,9469.0,49.47,49.73,49.38,49.44,9469.0
2022-09-15 12:00:00,49.43,49.5,49.19,49.29,8172.0,49.43,49.5,49.19,49.29,8172.0
2022-09-15 12:30:00,49.3,49.58,49.29,49.58,5300.0,49.3,49.58,49.29,49.58,5300.0
2022-09-15 13:00:00,49.74,49.92,49.64,49.87,7400.0,49.74,49.92,49.64,49.87,7400.0
2022-09-15 13:30:00,49.83,49.87,49.33,49.38,10300.0,49.83,49.87,49.33,49.38,10300.0
2022-09-15 14:00:00,49.33,49.33,48.82,48.98,8806.0,49.33,49.33,48.82,48.98,8806.0
2022-09-15 14:30:00,48.97,49.09,48.71,48.76,12400.0,48.97,49.09,48.71,48.76,12400.0
2022-09-15 15:00:00,48.74,48.77,48.17,48.5,31000.0,48.74,48.77,48.17,48.5,31000.0
2022-09-15 15:30:00,48.47,48.93,48.47,48.8,48172.0,48.47,48.93,48.47,48.8,48172.0
2022-09-16 09:30:00,48.3,48.3,47.57,47.91,166039.0,48.3,48.3,47.57,47.91,166039.0
2022-09-16 10:00:00,47.91,48.55,47.88,48.4,9212.0,47.91,48.55,47.88,48.4,9212.0
2022-09-16 10:30:00,48.48,48.97,48.48,48.73,10400.0,48.48,48.97,48.48,48.73,10400.0
2022-09-16 11:00:00,48.74,48.83,48.4,48.4,12626.0,48.74,48.83,48.4,48.4,12626.0
2022-09-16 11:30:00,48.34,48.41,48.09,48.28,11719.0,48.34,48.41,48.09,48.28,11719.0
2022-09-16 12:00:00,48.23,48.23,47.67,47.86,23117.0,48.23,48.23,47.67,47.86,23117.0
2022-09-16 12:30:00,47.88,48.15,47.82,48.07,11887.0,47.88,48.15,47.82,48.07,11887.0
2022-09-16 13:00:00,48.08,48.23,47.91,47.93,6955.0,48.08,48.23,47.91,47.93,6955.0
2022-09-16 13:30:00,47.93,48.09,47.88,48.03,9467.0,47.93,48.09,47.88,48.03,9467.0
2022-09-16 14:00:00,48.0,48.25,47.98,48.23,13413.0,48.0,48.25,47.98,48.23,13413.0
2022-09-16 14:30:00,48.21,48.29,48.11,48.15,24313.0,48.21,48.29,48.11,48.15,24313.0
2022-09-16 15:00:00,48.13,48.32,47.95,48.03,42104.0,48.13,48.32,47.95,48.03,42104.0
2022-09-16 15:30:00,48.02,48.83,47.94,48.72,125815.0,48.02,48.83,47.94,48.72,125815.0
2022-09-19 09:30:00,47.56,49.45,47.56,49.08,14324.0,47.56,49.45,47.56,49.08,14324.0
2022-09-19 10:00:00,49.08,49.29,48.83,49.08,12160.0,49.08,49.29,48.83,49.08,12160.0
2022-09-19 10:30:00,49.05,49.27,48.84,49.06,14015.0,49.05,49.27,48.84,49.06,14015.0
2022-09-19 11:00:00,49.13,49.52,48.98,49.02,12301.0,49.13,49.52,48.98,49.02,12301.0
2022-09-19 11:30:00,49.03,49.23,48.89,49.12,13916.0,49.03,49.23,48.89,49.12,13916.0
2022-09-19 12:00:00,49.14,49.26,48.98,49.05,10753.0,49.14,49.26,48.98,49.05,10753.0
2022-09-19 12:30:00,49.07,49.31,49.05,49.23,8168.0,49.07,49.31,49.05,49.23,8168.0
2022-09-19 13:00:00,49.25,49.39,49.08,49.35,8056.0,49.25,49.39,49.08,49.35,8056.0
2022-09-19 13:30:00,49.39,49.39,49.15,49.22,7230.0,49.39,49.39,49.15,49.22,7230.0
2022-09-19 14:00:00,49.22,49.25,49.08,49.2,8514.0,49.22,49.25,49.08,49.2,8514.0
2022-09-19 14:30:00,49.23,49.4,49.22,49.36,8386.0,49.23,49.4,49.22,49.36,8386.0
2022-09-19 15:00:00,49.39,49.75,49.39,49.67,15756.0,49.39,49.75,49.39,49.67,15756.0
2022-09-19 15:30:00,49.7,49.73,49.11,49.48,61562.0,49.7,49.73,49.11,49.48,61562.0
2022-09-20 09:30:00,49.43,49.62,48.78,48.98,15730.0,49.43,49.62,48.78,48.98,15730.0
2022-09-20 10:00:00,48.93,49.35,48.59,48.59,12013.0,48.93,49.35,48.59,48.59,12013.0
2022-09-20 10:30:00,48.63,48.92,48.38,48.73,15064.0,48.63,48.92,48.38,48.73,15064.0
2022-09-20 11:00:00,48.84,49.19,48.68,49.19,46054.0,48.84,49.19,48.68,49.19,46054.0
2022-09-20 11:30:00,49.15,49.16,48.88,49.16,7187.0,49.15,49.16,48.88,49.16,7187.0
2022-09-20 12:00:00,49.11,49.23,48.79,48.79,7761.0,49.11,49.23,48.79,48.79,7761.0
2022-09-20 12:30:00,48.8,48.88,48.74,48.84,14346.0,48.8,48.88,48.74,48.84,14346.0
2022-09-20 13:00:00,48.78,48.82,48.4,48.48,11059.0,48.78,48.82,48.4,48.48,11059.0
2022-09-20 13:30:00,48.42,48.43,47.99,48.04,9254.0,48.42,48.43,47.99,48.04,9254.0
2022-09-20 14:00:00,48.04,48.23,47.93,48.23,18183.0,48.04,48.23,47.93,48.23,18183.0
2022-09-20 14:30:00,48.23,48.62,48.17,48.61,31980.0,48.23,48.62,48.17,48.61,31980.0
2022-09-20 15:00:00,48.65,48.73,48.48,48.55,27837.0,48.65,48.73,48.48,48.55,27837.0
2022-09-20 15:30:00,48.55,48.66,48.11,48.3,242913.0,48.55,48.66,48.11,48.3,242913.0
2022-09-21 09:30:00,48.47,48.66,46.91,46.92,75679.0,48.47,48.66,46.91,46.92,75679.0
2022-09-21 10:00:00,46.79,46.96,46.22,46.91,32259.0,46.79,46.96,46.22,46.91,32259.0
2022-09-21 10:30:00,46.96,47.5,46.96,47.5,25082.0,46.96,47.5,46.96,47.5,25082.0
2022-09-21 11:00:00,47.51,47.65,47.2,47.27,22212.0,47.51,47.65,47.2,47.27,22212.0
2022-09-21 11:30:00,47.26,47.33,47.07,47.16,14418.0,47.26,47.33,47.07,47.16,14418.0
2022-09-21 12:00:00,47.18,47.33,47.05,47.33,25546.0,47.18,47.33,47.05,47.33,25546.0
2022-09-21 12:30:00,47.3,47.47,46.97,46.97,8400.0,47.3,47.47,46.97,46.97,8400.0
2022-09-21 13:00:00,46.96,47.12,46.75,46.97,10829.0,46.96,47.12,46.75,46.97,10829.0
2022-09-21 13:30:00,46.97,47.29,46.94,47.29,12317.0,46.97,47.29,46.94,47.29,12317.0
2022-09-21 14:00:00,47.25,47.25,46.12,46.33,22063.0,47.25,47.25,46.12,46.33,22063.0
2022-09-21 14:30:00,46.32,47.63,46.26,47.43,30095.0,46.32,47.63,46.26,47.43,30095.0
2022-09-21 15:00:00,47.51,47.53,46.19,46.21,19547.0,47.51,47.53,46.19,46.21,19547.0
2022-09-21 15:30:00,46.18,46.18,44.97,45.01,135298.0,46.18,46.18,44.97,45.01,135298.0
2022-09-22 09:30:00,44.86,45.17,43.49,43.74,17077.0,44.86,45.17,43.49,43.74,17077.0
2022-09-22 10:00:00,43.72,43.77,43.34,43.63,17569.0,43.72,43.77,43.34,43.63,17569.0
2022-09-22 10:30:00,43.68,43.77,42.9,42.9,18052.0,43.68,43.77,42.9,42.9,18052.0
2022-09-22 11:00:00,42.9,43.0,42.61,42.88,17307.0,42.9,43.0,42.61,42.88,17307.0
2022-09-22 11:30:00,42.85,43.11,42.66,42.83,10761.0,42.85,43.11,42.66,42.83,10761.0
2022-09-22 12:00:00,42.86,42.89,42.55,42.58,13257.0,42.86,42.89,42.55,42.58,13257.0
2022-09-22 12:30:00,42.56,42.58,42.33,42.42,10596.0,42.56,42.58,42.33,42.42,10596.0
2022-09-22 13:00:00,42.39,42.41,42.04,42.3,15304.0,42.39,42.41,42.04,42.3,15304.0
2022-09-22 13:30:00,42.3,42.3,41.99,42.02,23827.0,42.3,42.3,41.99,42.02,23827.0
2022-09-22 14:00:00,42.02,42.03,41.33,41.46,31001.0,42.02,42.03,41.33,41.46,31001.0
2022-09-22 14:30:00,41.44,41.53,41.04,41.4,37266.0,41.44,41.53,41.04,41.4,37266.0
2022-09-22 15:00:00,41.41,41.95,41.41,41.71,32547.0,41.41,41.95,41.41,41.71,32547.0
2022-09-22 15:30:00,41.7,42.35,41.7,41.98,169670.0,41.7,42.35,41.7,41.98,169670.0
2022-09-23 09:30:00,41.12,41.66,40.55,40.59,23877.0,41.12,41.66,40.55,40.59,23877.0
2022-09-23 10:00:00,40.58,40.66,40.1,40.35,12788.0,40.58,40.66,40.1,40.35,12788.0
2022-09-23 10:30:00,40.47,40.55,40.22,40.23,12571.0,40.47,40.55,40.22,40.23,12571.0
2022-09-23 11:00:00,40.23,40.78,40.16,40.57,11997.0,40.23,40.78,40.16,40.57,11997.0
2022-09-23 11:30:00,40.62,40.75,40.26,40.46,13971.0,40.62,40.75,40.26,40.46,13971.0
2022-09-23 12:00:00,40.44,40.44,40.11,40.24,18446.0,40.44,40.44,40.11,40.24,18446.0
2022-09-23 12:30:00,40.21,40.47,40.17,40.46,22017.0,40.21,40.47,40.17,40.46,22017.0
2022-09-23 13:00:00,40.44,40.81,40.44,40.52,18329.0,40.44,40.81,40.44,40.52,18329.0
2022-09-23 13:30:00,40.52,40.73,40.46,40.57,16411.0,40.52,40.73,40.46,40.57,16411.0
2022-09-23 14:00:00,40.57,40.84,40.48,40.73,14913.0,40.57,40.84,40.48,40.73,14913.0
2022-09-23 14:30:00,40.76,40.76,40.47,40.57,11132.0,40.76,40.76,40.47,40.57,11132.0
2022-09-23 15:00:00,40.55,41.04,40.53,41.03,21123.0,40.55,41.04,40.53,41.03,21123.0
2022-09-23 15:30:00,41.07,41.3,41.02,41.23,94631.0,41.07,41.3,41.02,41.23,94631.0
2022-09-26 09:30:00,41.42,42.63,41.42,42.5,95457.0,41.42,42.63,41.42,42.5,95457.0
2022-09-26 10:00:00,42.45,43.03,42.26,42.69,24487.0,42.45,43.03,42.26,42.69,24487.0
2022-09-26 10:30:00,42.56,42.63,42.34,42.48,12646.0,42.56,42.63,42.34,42.48,12646.0
2022-09-26 11:00:00,42.5,42.54,41.92,41.96,16343.0,42.5,42.54,41.92,41.96,16343.0
2022-09-26 11:30:00,41.94,42.12,41.69,41.76,6681.0,41.94,42.12,41.69,41.76,6681.0
2022-09-26 12:00:00,41.69,41.69,41.26,41.3,10011.0,41.69,41.69,41.26,41.3,10011.0
2022-09-26 12:30:00,41.26,41.48,41.11,41.43,10047.0,41.26,41.48,41.11,41.43,10047.0
2022-09-26 13:00:00,41.42,41.42,41.02,41.13,9601.0,41.42,41.42,41.02,41.13,9601.0
2022-09-26 13:30:00,41.17,41.39,41.14,41.14,12384.0,41.17,41.39,41.14,41.14,12384.0
2022-09-26 14:00:00,41.09,41.39,41.09,41.19,11315.0,41.09,41.39,41.09,41.19,11315.0
2022-09-26 14:30:00,41.18,41.54,41.17,41.39,12834.0,41.18,41.54,41.17,41.39,12834.0
2022-09-26 15:00:00,41.45,41.55,41.23,41.37,12608.0,41.45,41.55,41.23,41.37,12608.0
2022-09-26 15:30:00,41.36,41.5,41.09,41.14,51810.0,41.36,41.5,41.09,41.14,51810.0
2022-09-27 09:30:00,41.62,43.84,41.62,43.8,52486.0,41.62,43.84,41.62,43.8,52486.0
2022-09-27 10:00:00,43.9,44.15,43.35,43.88,26894.0,43.9,44.15,43.35,43.88,26894.0
2022-09-27 10:30:00,44.04,44.56,44.03,44.34,26931.0,44.04,44.56,44.03,44.34,26931.0
2022-09-27 11:00:00,44.35,44.37,43.51,43.58,20373.0,44.35,44.37,43.51,43.58,20373.0
2022-09-27 11:30:00,43.57,43.74,43.28,43.28,18654.0,43.57,43.74,43.28,43.28,18654.0
2022-09-27 12:00:00,43.22,43.22,42.83,42.9,24087.0,43.22,43.22,42.83,42.9,24087.0
2022-09-27 12:30:00,42.94,43.15,42.84,43.1,17100.0,42.94,43.15,42.84,43.1,17100.0
2022-09-27 13:00:00,43.08,43.17,42.84,42.91,11535.0,43.08,43.17,42.84,42.91,11535.0
2022-09-27 13:30:00,42.89,42.98,42.56,42.67,13600.0,42.89,42.98,42.56,42.67,13600.0
2022-09-27 14:00:00,42.73,42.82,42.59,42.77,15463.0,42.73,42.82,42.59,42.77,15463.0
2022-09-27 14:30:00,42.8,43.17,42.67,43.13,15567.0,42.8,43.17,42.67,43.13,15567.0
2022-09-27 15:00:00,43.14,43.23,42.92,43.04,22447.0,43.14,43.23,42.92,43.04,22447.0
2022-09-27 15:30:00,43.02,43.47,42.96,43.29,91912.0,43.02,43.47,42.96,43.29,91912.0
2022-09-28 09:30:00,43.82,44.5,43.44,44.37,14566.0,43.82,44.5,43.44,44.37,14566.0
2022-09-28 10:00:00,44.41,44.51,43.79,44.5,19599.0,44.41,44.51,43.79,44.5,19599.0
2022-09-28 10:30:00,44.5,44.77,44.42,44.5,91617.0,44.5,44.77,44.42,44.5,91617.0
2022-09-28 11:00:00,44.48,44.82,44.37,44.55,17720.0,44.48,44.82,44.37,44.55,17720.0
2022-09-28 11:30:00,44.4,44.62,44.15,44.44,10732.0,44.4,44.62,44.15,44.44,10732.0
2022-09-28 12:00:00,44.42,44.47,44.15,44.17,10598.0,44.42,44.47,44.15,44.17,10598.0
2022-09-28 12:30:00,44.14,44.28,44.04,44.22,10771.0,44.14,44.28,44.04,44.22,10771.0
2022-09-28 13:00:00,44.21,44.63,44.19,44.5,41506.0,44.21,44.63,44.19,44.5,41506.0
2022-09-28 13:30:00,44.5,44.81,44.45,44.76,33860.0,44.5,44.81,44.45,44.76,33860.0
2022-09-28 14:00:00,44.77,44.94,44.66,44.91,69097.0,44.77,44.94,44.66,44.91,69097.0
2022-09-28 14:30:00,44.91,45.09,44.81,45.05,17329.0,44.91,45.09,44.81,45.05,17329.0
2022-09-28 15:00:00,45.05,45.4,45.04,45.3,30446.0,45.05,45.4,45.04,45.3,30446.0
2022-09-28 15:30:00,45.3,45.51,45.09,45.27,168893.0,45.3,45.51,45.09,45.27,168893.0
2022-09-29 09:30:00,44.32,44.75,43.42,43.53,26374.0,44.32,44.75,43.42,43.53,26374.0
2022-09-29 10:00:00,43.51,43.54,42.93,43.24,117750.0,43.51,43.54,42.93,43.24,117750.0
2022-09-29 10:30:00,43.2,43.55,42.98,43.44,13794.0,43.2,43.55,42.98,43.44,13794.0
2022-09-29 11:00:00,43.43,43.62,43.23,43.4,11760.0,43.43,43.62,43.23,43.4,11760.0
2022-09-29 11:30:00,43.5,43.98,43.47,43.93,11879.0,43.5,43.98,43.47,43.93,11879.0
2022-09-29 12:00:00,43.89,43.91,43.46,43.59,9278.0,43.89,43.91,43.46,43.59,9278.0
2022-09-29 12:30:00,43.63,43.67,43.37,43.4,6971.0,43.63,43.67,43.37,43.4,6971.0
2022-09-29 13:00:00,43.37,43.48,43.25,43.43,16443.0,43.37,43.48,43.25,43.43,16443.0
2022-09-29 13:30:00,43.38,43.45,43.18,43.27,14159.0,43.38,43.45,43.18,43.27,14159.0
2022-09-29 14:00:00,43.21,43.27,42.86,43.23,21001.0,43.21,43.27,42.86,43.23,21001.0
2022-09-29 14:30:00,43.27,43.5,43.0,43.0,28769.0,43.27,43.5,43.0,43.0,28769.0
2022-09-29 15:00:00,42.96,43.34,42.95,43.29,42196.0,42.96,43.34,42.95,43.29,42196.0
2022-09-29 15:30:00,43.33,44.04,43.33,43.95,206553.0,43.33,44.04,43.33,43.95,206553.0
2022-09-30 09:30:00,43.28,43.33,42.19,43.04,40865.0,43.28,43.33,42.19,43.04,40865.0
2022-09-30 10:00:00,43.04,43.42,42.87,43.42,56724.0,43.04,43.42,42.87,43.42,56724.0
2022-09-30 10:30:00,43.48,44.81,43.46,44.75,92175.0,43.48,44.81,43.46,44.75,92175.0
2022-09-30 11:00:00,44.78,44.8,44.34,44.49,38044.0,44.78,44.8,44.34,44.49,38044.0
2022-09-30 11:30:00,44.5,44.53,44.06,44.06,18628.0,44.5,44.53,44.06,44.06,18628.0
2022-09-30 12:00:00,44.06,44.17,43.9,44.0,43061.0,44.06,44.17,43.9,44.0,43061.0
2022-09-30 12:30:00,44.0,44.35,43.97,44.26,19357.0,44.0,44.35,43.97,44.26,19357.0
2022-09-30 13:00:00,44.24,44.25,43.99,44.11,27199.0,44.24,44.25,43.99,44.11,27199.0
2022-09-30 13:30:00,44.12,44.12,43.73,43.86,39673.0,44.12,44.12,43.73,43.86,39673.0
2022-09-30 14:00:00,43.87,43.87,43.71,43.79,27739.0,43.87,43.87,43.71,43.79,27739.0
2022-09-30 14:30:00,43.8,43.81,43.32,43.39,40706.0,43.8,43.81,43.32,43.39,40706.0
2022-09-30 15:00:00,43.39,43.67,43.2,43.34,53072.0,43.39,43.67,43.2,43.34,53072.0
2022-09-30 15:30:00,43.36,43.41,42.75,42.88,112952.0,43.36,43.41,42.75,42.88,112952.0
2022-10-03 09:30:00,43.44,43.81,42.82,43.16,21615.0,43.44,43.81,42.82,43.16,21615.0
2022-10-03 10:00:00,43.28,44.33,43.27,44.14,23547.0,43.28,44.33,43.27,44.14,23547.0
2022-10-03 10:30:00,44.25,44.33,43.71,43.87,19132.0,44.25,44.33,43.71,43.87,19132.0
2022-10-03 11:00:00,43.93,44.14,43.82,43.98,13224.0,43.93,44.14,43.82,43.98,13224.0
2022-10-03 11:30:00,44.05,44.08,43.42,43.47,9779.0,44.05,44.08,43.42,43.47,9779.0
2022-10-03 12:00:00,43.56,43.82,43.54,43.56,8590.0,43.56,43.82,43.54,43.56,8590.0
2022-10-03 12:30:00,43.56,43.69,43.44,43.69,7524.0,43.56,43.69,43.44,43.69,7524.0
2022-10-03 13:00:00,43.71,44.12,43.67,44.04,11722.0,43.71,44.12,43.67,44.04,11722.0
2022-10-03 13:30:00,44.08,44.16,44.0,44.0,6929.0,44.08,44.16,44.0,44.0,6929.0
2022-10-03 14:00:00,44.05,44.39,44.02,44.39,8035.0,44.05,44.39,44.02,44.39,8035.0
2022-10-03 14:30:00,44.35,44.39,44.15,44.32,11326.0,44.35,44.39,44.15,44.32,11326.0
2022-10-03 15:00:00,44.28,44.36,44.2,44.36,17223.0,44.28,44.36,44.2,44.36,17223.0
2022-10-03 15:30:00,44.36,44.4,43.65,43.75,73961.0,44.36,44.4,43.65,43.75,73961.0
2022-10-04 09:30:00,45.18,46.39,44.78,46.22,26739.0,45.18,46.39,44.78,46.22,26739.0
2022-10-04 10:00:00,46.33,46.59,46.07,46.51,32338.0,46.33,46.59,46.07,46.51,32338.0
2022-10-04 10:30:00,46.38,47.24,46.38,47.04,13080.0,46.38,47.24,46.38,47.04,13080.0
2022-10-04 11:00:00,47.08,47.49,47.03,47.3,23559.0,47.08,47.49,47.03,47.3,23559.0
2022-10-04 11:30:00,47.3,47.74,47.22,47.73,12809.0,47.3,47.74,47.22,47.73,12809.0
2022-10-04 12:00:00,47.74,47.74,47.27,47.44,6915.0,47.74,47.74,47.27,47.44,6915.0
2022-10-04 12:30:00,47.39,47.5,47.28,47.34,7871.0,47.39,47.5,47.28,47.34,7871.0
2022-10-04 13:00:00,47.36,47.4,46.88,47.07,9579.0,47.36,47.4,46.88,47.07,9579.0
2022-10-04 13:30:00,47.18,47.31,47.03,47.19,12050.0,47.18,47.31,47.03,47.19,12050.0
2022-10-04 14:00:00,47.23,47.27,47.07,47.11,7435.0,47.23,47.27,47.07,47.11,7435.0
2022-10-04 14:30:00,47.08,47.32,47.08,47.24,15342.0,47.08,47.32,47.08,47.24,15342.0
2022-10-04 15:00:00,47.23,47.23,46.97,47.06,15822.0,47.23,47.23,46.97,47.06,15822.0
2022-10-04 15:30:00,47.06,47.27,46.92,47.24,52014.0,47.06,47.27,46.92,47.24,52014.0
2022-10-05 09:30:00,45.94,47.48,45.71,47.32,14688.0,45.94,47.48,45.71,47.32,14688.0
2022-10-05 10:00:00,46.9,47.28,46.74,46.76,9335.0,46.9,47.28,46.74,46.76,9335.0
2022-10-05 10:30:00,46.74,46.79,46.46,46.76,10937.0,46.74,46.79,46.46,46.76,10937.0
2022-10-05 11:00:00,46.76,47.11,46.76,47.03,5988.0,46.76,47.11,46.76,47.03,5988.0
2022-10-05 11:30:00,47.16,47.53,47.13,47.36,11829.0,47.16,47.53,47.13,47.36,11829.0
2022-10-05 12:00:00,47.28,47.54,47.18,47.36,10953.0,47.28,47.54,47.18,47.36,10953.0
2022-10-05 12:30:00,47.36,47.64,47.27,47.6,14721.0,47.36,47.64,47.27,47.6,14721.0
2022-10-05 13:00:00,47.59,48.09,47.55,47.92,7438.0,47.59,48.09,47.55,47.92,7438.0
2022-10-05 13:30:00,47.88,48.11,47.8,47.98,10888.0,47.88,48.11,47.8,47.98,10888.0
2022-10-05 14:00:00,47.97,48.0,47.87,47.99,26720.0,47.97,48.0,47.87,47.99,26720.0
2022-10-05 14:30:00,48.02,48.15,47.96,48.15,12401.0,48.02,48.15,47.96,48.15,12401.0
2022-10-05 15:00:00,48.16,48.61,48.16,48.6,26650.0,48.16,48.61,48.16,48.6,26650.0
2022-10-05 15:30:00,48.6,48.63,48.01,48.22,60926.0,48.6,48.63,48.01,48.22,60926.0
2022-10-06 09:30:00,47.97,49.31,47.73,48.7,19352.0,47.97,49.31,47.73,48.7,19352.0
2022-10-06 10:00:00,48.69,48.69,47.89,47.89,12594.0,48.69,48.69,47.89,47.89,12594.0
2022-10-06 10:30:00,47.88,48.13,47.67,48.13,9383.0,47.88,48.13,47.67,48.13,9383.0
2022-10-06 11:00:00,48.04,48.1,47.66,47.75,6973.0,48.04,48.1,47.66,47.75,6973.0
2022-10-06 11:30:00,47.73,48.07,47.71,47.71,4977.0,47.73,48.07,47.71,47.71,4977.0
2022-10-06 12:00:00,47.71,47.89,47.57,47.82,8995.0,47.71,47.89,47.57,47.82,8995.0
2022-10-06 12:30:00,47.81,48.1,47.71,47.85,9379.0,47.81,48.1,47.71,47.85,9379.0
2022-10-06 13:00:00,47.88,48.02,47.84,47.97,6574.0,47.88,48.02,47.84,47.97,6574.0
2022-10-06 13:30:00,47.98,48.07,47.86,48.03,5541.0,47.98,48.07,47.86,48.03,5541.0
2022-10-06 14:00:00,48.02,48.03,47.75,47.81,6865.0,48.02,48.03,47.75,47.81,6865.0
2022-10-06 14:30:00,47.81,47.82,47.41,47.53,9058.0,47.81,47.82,47.41,47.53,9058.0
2022-10-06 15:00:00,47.53,47.58,47.43,47.56,14812.0,47.53,47.58,47.43,47.56,14812.0
2022-10-06 15:30:00,47.56,47.63,47.35,47.44,44840.0,47.56,47.63,47.35,47.44,44840.0
2022-10-07 09:30:00,46.66,47.38,45.8,45.8,22269.0,46.66,47.38,45.8,45.8,22269.0
2022-10-07 10:00:00,45.95,46.98,45.95,46.77,15011.0,45.95,46.98,45.95,46.77,15011.0
2022-10-07 10:30:00,46.75,47.08,46.54,46.91,9275.0,46.75,47.08,46.54,46.91,9275.0
2022-10-07 11:00:00,46.91,46.99,46.6,46.86,11400.0,46.91,46.99,46.6,46.86,11400.0
2022-10-07 11:30:00,46.84,46.84,46.6,46.75,7182.0,46.84,46.84,46.6,46.75,7182.0
2022-10-07 12:00:00,46.73,46.84,46.34,46.39,7356.0,46.73,46.84,46.34,46.39,7356.0
2022-10-07 12:30:00,46.34,46.54,46.31,46.49,6801.0,46.34,46.54,46.31,46.49,6801.0
2022-10-07 13:00:00,46.51,46.55,46.33,46.47,5701.0,46.51,46.55,46.33,46.47,5701.0
2022-10-07 13:30:00,46.46,46.59,46.44,46.45,6709.0,46.46,46.59,46.44,46.45,6709.0
2022-10-07 14:00:00,46.44,46.74,46.44,46.65,15908.0,46.44,46.74,46.44,46.65,15908.0
2022-10-07 14:30:00,46.62,46.89,46.59,46.86,10434.0,46.62,46.89,46.59,46.86,10434.0
2022-10-07 15:00:00,46.87,47.0,46.73,46.76,15925.0,46.87,47.0,46.73,46.76,15925.0
2022-10-07 15:30:00,46.75,47.17,46.64,47.1,66671.0,46.75,47.17,46.64,47.1,66671.0
2022-10-10 09:30:00,47.02,47.34,46.63,46.87,21195.0,47.02,47.34,46.63,46.87,21195.0
2022-10-10 10:00:00,46.79,47.19,46.73,47.01,111868.0,46.79,47.19,46.73,47.01,111868.0
2022-10-10 10:30:00,46.86,47.11,46.47,46.55,10620.0,46.86,47.11,46.47,46.55,10620.0
2022-10-10 11:00:00,46.54,46.64,46.28,46.54,27029.0,46.54,46.64,46.28,46.54,27029.0
2022-10-10 11:30:00,46.54,46.74,46.36,46.58,8030.0,46.54,46.74,46.36,46.58,8030.0
2022-10-10 12:00:00,46.51,46.57,45.96,46.01,8747.0,46.51,46.57,45.96,46.01,8747.0
2022-10-10 12:30:00,46.03,46.25,45.78,45.78,12475.0,46.03,46.25,45.78,45.78,12475.0
2022-10-10 13:00:00,45.49,45.7,45.42,45.61,12710.0,45.49,45.7,45.42,45.61,12710.0
2022-10-10 13:30:00,45.65,46.54,45.62,46.5,20003.0,45.65,46.54,45.62,46.5,20003.0
2022-10-10 14:00:00,46.48,46.6,46.1,46.3,21948.0,46.48,46.6,46.1,46.3,21948.0
2022-10-10 14:30:00,46.32,46.65,46.28,46.41,10321.0,46.32,46.65,46.28,46.41,10321.0
2022-10-10 15:00:00,46.39,46.79,46.38,46.51,23644.0,46.39,46.79,46.38,46.51,23644.0
2022-10-10 15:30:00,46.55,46.62,46.19,46.19,58463.0,46.55,46.62,46.19,46.19,58463.0
2022-10-11 09:30:00,46.01,46.84,43.91,43.96,71174.0,46.01,46.84,43.91,43.96,71174.0
2022-10-11 10:00:00,43.94,44.33,43.49,44.33,50934.0,43.94,44.33,43.49,44.33,50934.0
2022-10-11 10:30:00,44.09,44.66,44.03,44.54,8972.0,44.09,44.66,44.03,44.54,8972.0
2022-10-11 11:00:00,44.58,45.38,44.58,45.35,7162.0,44.58,45.38,44.58,45.35,7162.0
2022-10-11 11:30:00,45.41,46.27,45.38,45.94,8215.0,45.41,46.27,45.38,45.94,8215.0
2022-10-11 12:00:00,45.91,46.26,45.73,46.26,7399.0,45.91,46.26,45.73,46.26,7399.0
2022-10-11 12:30:00,46.32,46.65,46.3,46.37,6832.0,46.32,46.65,46.3,46.37,6832.0
2022-10-11 13:00:00,46.32,46.43,46.11,46.35,17526.0,46.32,46.43,46.11,46.35,17526.0
2022-10-11 13:30:00,46.39,46.46,46.21,46.41,17350.0,46.39,46.46,46.21,46.41,17350.0
2022-10-11 14:00:00,46.4,46.48,46.11,46.26,16175.0,46.4,46.48,46.11,46.26,16175.0
2022-10-11 14:30:00,46.29,46.51,45.82,45.82,24920.0,46.29,46.51,45.82,45.82,24920.0
2022-10-11 15:00:00,45.79,45.92,45.54,45.76,34575.0,45.79,45.92,45.54,45.76,34575.0
2022-10-11 15:30:00,45.73,46.24,45.6,46.03,95204.0,45.73,46.24,45.6,46.03,95204.0
2022-10-12 09:30:00,45.94,46.28,45.39,45.75,11964.0,45.94,46.28,45.39,45.75,11964.0
2022-10-12 10:00:00,45.95,46.25,45.19,45.61,11210.0,45.95,46.25,45.19,45.61,11210.0
2022-10-12 10:30:00,45.68,45.86,45.14,45.54,10629.0,45.68,45.86,45.14,45.54,10629.0
2022-10-12 11:00:00,45.54,46.24,45.49,45.98,10363.0,45.54,46.24,45.49,45.98,10363.0
2022-10-12 11:30:00,45.96,46.38,45.87,46.33,10027.0,45.96,46.38,45.87,46.33,10027.0
2022-10-12 12:00:00,46.29,46.43,45.98,46.12,8048.0,46.29,46.43,45.98,46.12,8048.0
2022-10-12 12:30:00,46.04,46.31,45.96,46.3,6085.0,46.04,46.31,45.96,46.3,6085.0
2022-10-12 13:00:00,46.27,46.42,46.22,46.36,7906.0,46.27,46.42,46.22,46.36,7906.0
2022-10-12 13:30:00,46.37,46.46,46.25,46.26,6418.0,46.37,46.46,46.25,46.26,6418.0
2022-10-12 14:00:00,46.31,46.63,46.25,46.6,15768.0,46.31,46.63,46.25,46.6,15768.0
2022-10-12 14:30:00,46.61,46.64,46.33,46.4,9822.0,46.61,46.64,46.33,46.4,9822.0
2022-10-12 15:00:00,46.27,46.63,46.2,46.47,17176.0,46.27,46.63,46.2,46.47,17176.0
2022-10-12 15:30:00,46.44,46.64,46.13,46.19,52076.0,46.44,46.64,46.13,46.19,52076.0
2022-10-13 09:30:00,44.7,45.73,43.44,45.45,15656.0,44.7,45.73,43.44,45.45,15656.0
2022-10-13 10:00:00,45.56,45.63,44.91,45.05,17070.0,45.56,45.63,44.91,45.05,17070.0
2022-10-13 10:30:00,44.97,45.92,44.93,45.92,13555.0,44.97,45.92,44.93,45.92,13555.0
2022-10-13 11:00:00,45.91,47.36,45.81,47.17,12942.0,45.91,47.36,45.81,47.17,12942.0
2022-10-13 11:30:00,47.23,48.2,47.15,47.24,11923.0,47.23,48.2,47.15,47.24,11923.0
2022-10-13 12:00:00,47.3,47.46,46.59,46.82,20406.0,47.3,47.46,46.59,46.82,20406.0
2022-10-13 12:30:00,46.81,47.3,46.81,47.28,10000.0,46.81,47.3,46.81,47.28,10000.0
2022-10-13 13:00:00,47.26,47.59,47.02,47.5,12573.0,47.26,47.59,47.02,47.5,12573.0
2022-10-13 13:30:00,47.57,47.73,47.37,47.61,29907.0,47.57,47.73,47.37,47.61,29907.0
2022-10-13 14:00:00,47.59,47.66,47.33,47.33,14823.0,47.59,47.66,47.33,47.33,14823.0
2022-10-13 14:30:00,47.35,47.71,47.35,47.65,15982.0,47.35,47.71,47.35,47.65,15982.0
2022-10-13 15:00:00,47.62,47.86,47.51,47.54,22884.0,47.62,47.86,47.51,47.54,22884.0
2022-10-13 15:30:00,47.49,47.72,47.36,47.41,69365.0,47.49,47.72,47.36,47.41,69365.0
2022-10-14 09:30:00,47.69,48.44,47.03,47.29,9628.0,47.69,48.44,47.03,47.29,9628.0
2022-10-14 10:00:00,47.34,47.56,46.72,47.13,12929.0,47.34,47.56,46.72,47.13,12929.0
2022-10-14 10:30:00,47.15,47.45,46.95,47.37,9073.0,47.15,47.45,46.95,47.37,9073.0
2022-10-14 11:00:00,47.44,47.66,46.94,47.29,8551.0,47.44,47.66,46.94,47.29,8551.0
2022-10-14 11:30:00,47.4,47.5,46.81,46.85,7594.0,47.4,47.5,46.81,46.85,7594.0
2022-10-14 12:00:00,46.86,47.05,46.65,47.05,7950.0,46.86,47.05,46.65,47.05,7950.0
2022-10-14 12:30:00,47.12,47.26,46.84,46.87,16851.0,47.12,47.26,46.84,46.87,16851.0
2022-10-14 13:00:00,46.84,46.95,46.44,46.52,15182.0,46.84,46.95,46.44,46.52,15182.0
2022-10-14 13:30:00,46.53,46.66,46.39,46.61,12801.0,46.53,46.66,46.39,46.61,12801.0
2022-10-14 14:00:00,46.66,46.66,45.96,46.05,18002.0,46.66,46.66,45.96,46.05,18002.0
2022-10-14 14:30:00,46.04,46.18,45.96,46.08,48673.0,46.04,46.18,45.96,46.08,48673.0
2022-10-14 15:00:00,46.16,46.22,45.96,46.19,19040.0,46.16,46.22,45.96,46.19,19040.0
2022-10-14 15:30:00,46.17,46.21,45.84,46.03,219433.0,46.17,46.21,45.84,46.03,219433.0
2022-10-17 09:30:00,47.74,48.64,47.67,47.83,14418.0,47.74,48.64,47.67,47.83,14418.0
2022-10-17 10:00:00,48.26,48.6,47.94,48.32,11700.0,48.26,48.6,47.94,48.32,11700.0
2022-10-17 10:30:00,48.28,48.42,47.59,47.66,16967.0,48.28,48.42,47.59,47.66,16967.0
2022-10-17 11:00:00,47.66,48.45,47.66,48.35,11550.0,47.66,48.45,47.66,48.35,11550.0
2022-10-17 11:30:00,48.31,48.49,48.25,48.34,12916.0,48.31,48.49,48.25,48.34,12916.0
2022-10-17 12:00:00,48.33,48.33,48.0,48.2,13368.0,48.33,48.33,48.0,48.2,13368.0
2022-10-17 12:30:00,48.21,48.27,47.94,48.17,11509.0,48.21,48.27,47.94,48.17,11509.0
2022-10-17 13:00:00,48.16,48.26,48.0,48.16,11436.0,48.16,48.26,48.0,48.16,11436.0
2022-10-17 13:30:00,48.18,48.44,48.12,48.4,13689.0,48.18,48.44,48.12,48.4,13689.0
2022-10-17 14:00:00,48.39,48.73,48.39,48.68,25294.0,48.39,48.73,48.39,48.68,25294.0
2022-10-17 14:30:00,48.74,48.9,48.55,48.55,27036.0,48.74,48.9,48.55,48.55,27036.0
2022-10-17 15:00:00,48.52,48.73,48.46,48.63,34801.0,48.52,48.73,48.46,48.63,34801.0
2022-10-17 15:30:00,48.64,49.02,48.57,48.62,100372.0,48.64,49.02,48.57,48.62,100372.0
2022-10-18 09:30:00,50.14,51.15,49.97,50.76,18759.0,50.14,51.15,49.97,50.76,18759.0
2022-10-18 10:00:00,50.75,50.94,50.22,50.29,29488.0,50.75,50.94,50.22,50.29,29488.0
2022-10-18 10:30:00,50.2,50.65,50.0,50.32,20588.0,50.2,50.65,50.0,50.32,20588.0
2022-10-18 11:00:00,50.18,50.47,49.91,50.01,15712.0,50.18,50.47,49.91,50.01,15712.0
2022-10-18 11:30:00,50.01,50.29,49.63,50.23,10600.0,50.01,50.29,49.63,50.23,10600.0
2022-10-18 12:00:00,50.27,50.63,50.08,50.43,9139.0,50.27,50.63,50.08,50.43,9139.0
2022-10-18 12:30:00,50.34,50.66,50.28,50.32,6616.0,50.34,50.66,50.28,50.32,6616.0
2022-10-18 13:00:00,50.2,50.56,50.0,50.47,10301.0,50.2,50.56,50.0,50.47,10301.0
2022-10-18 13:30:00,50.5,50.78,50.5,50.78,8893.0,50.5,50.78,50.5,50.78,8893.0
2022-10-18 14:00:00,50.71,50.74,50.4,50.69,8946.0,50.71,50.74,50.4,50.69,8946.0
2022-10-18 14:30:00,50.65,50.67,50.14,50.36,44016.0,50.65,50.67,50.14,50.36,44016.0
2022-10-18 15:00:00,50.32,50.4,50.07,50.34,23398.0,50.32,50.4,50.07,50.34,23398.0
2022-10-18 15:30:00,50.39,50.67,50.24,50.61,92431.0,50.39,50.67,50.24,50.61,92431.0
2022-10-19 09:30:00,49.64,50.23,49.16,49.46,22740.0,49.64,50.23,49.16,49.46,22740.0
2022-10-19 10:00:00,49.46,50.71,49.46,50.54,10056.0,49.46,50.71,49.46,50.54,10056.0
2022-10-19 10:30:00,50.64,50.64,49.66,49.84,16995.0,50.64,50.64,49.66,49.84,16995.0
2022-10-19 11:00:00,49.82,50.01,49.67,49.78,14447.0,49.82,50.01,49.67,49.78,14447.0
2022-10-19 11:30:00,49.78,50.04,49.67,49.85,11780.0,49.78,50.04,49.67,49.85,11780.0
2022-10-19 12:00:00,49.84,49.85,49.47,49.51,7600.0,49.84,49.85,49.47,49.51,7600.0
2022-10-19 12:30:00,49.53,49.61,49.03,49.16,8102.0,49.53,49.61,49.03,49.16,8102.0
2022-10-19 13:00:00,49.17,49.17,48.7,48.91,10381.0,49.17,49.17,48.7,48.91,10381.0
2022-10-19 13:30:00,48.92,49.23,48.9,49.12,8472.0,48.92,49.23,48.9,49.12,8472.0
2022-10-19 14:00:00,49.14,49.58,49.07,49.58,13422.0,49.14,49.58,49.07,49.58,13422.0
2022-10-19 14:30:00,49.63,49.63,49.21,49.29,13350.0,49.63,49.63,49.21,49.29,13350.0
2022-10-19 15:00:00,49.26,49.56,49.23,49.34,19289.0,49.26,49.56,49.23,49.34,19289.0
2022-10-19 15:30:00,49.36,49.61,49.23,49.58,56706.0,49.36,49.61,49.23,49.58,56706.0
2022-10-20 09:30:00,49.78,50.93,49.78,50.55,19239.0,49.78,50.93,49.78,50.55,19239.0
2022-10-20 10:00:00,50.63,51.74,50.63,51.47,28102.0,50.63,51.74,50.63,51.47,28102.0
2022-10-20 10:30:00,51.63,51.64,51.03,51.33,7451.0,51.63,51.64,51.03,51.33,7451.0
2022-10-20 11:00:00,51.28,51.45,50.94,51.1,7863.0,51.28,51.45,50.94,51.1,7863.0
2022-10-20 11:30:00,51.15,51.6,51.15,51.33,4902.0,51.15,51.6,51.15,51.33,4902.0
2022-10-20 12:00:00,51.27,51.27,50.65,50.87,9492.0,51.27,51.27,50.65,50.87,9492.0
2022-10-20 12:30:00,50.92,50.95,50.44,50.64,10093.0,50.92,50.95,50.44,50.64,10093.0
2022-10-20 13:00:00,50.58,50.63,49.77,49.94,49950.0,50.58,50.63,49.77,49.94,49950.0
2022-10-20 13:30:00,49.93,49.96,49.51,49.7,14382.0,49.93,49.96,49.51,49.7,14382.0
2022-10-20 14:00:00,49.73,49.75,49.57,49.64,8376.0,49.73,49.75,49.57,49.64,8376.0
2022-10-20 14:30:00,49.63,49.83,49.49,49.71,9833.0,49.63,49.83,49.49,49.71,9833.0
2022-10-20 15:00:00,49.74,49.95,49.6,49.67,11853.0,49.74,49.95,49.6,49.67,11853.0
2022-10-20 15:30:00,49.68,49.92,49.41,49.53,86216.0,49.68,49.92,49.41,49.53,86216.0
2022-10-21 09:30:00,49.72,49.8,47.13,49.19,26562.0,49.72,49.8,47.13,49.19,26562.0
2022-10-21 10:00:00,49.62,50.19,49.36,49.37,5589.0,49.62,50.19,49.36,49.37,5589.0
2022-10-21 10:30:00,49.46,49.46,48.57,48.81,13482.0,49.46,49.46,48.57,48.81,13482.0
2022-10-21 11:00:00,48.79,49.13,48.71,49.13,5420.0,48.79,49.13,48.71,49.13,5420.0
2022-10-21 11:30:00,49.16,49.3,48.73,49.3,6488.0,49.16,49.3,48.73,49.3,6488.0
2022-10-21 12:00:00,49.36,49.81,49.36,49.62,8883.0,49.36,49.81,49.36,49.62,8883.0
2022-10-21 12:30:00,49.51,50.05,49.51,49.94,4637.0,49.51,50.05,49.51,49.94,4637.0
2022-10-21 13:00:00,50.02,50.18,49.98,50.14,9068.0,50.02,50.18,49.98,50.14,9068.0
2022-10-21 13:30:00,50.18,50.55,50.18,50.5,2997.0,50.18,50.55,50.18,50.5,2997.0
2022-10-21 14:00:00,50.52,50.62,50.36,50.48,3540.0,50.52,50.62,50.36,50.48,3540.0
2022-10-21 14:30:00,50.55,50.71,50.47,50.64,5845.0,50.55,50.71,50.47,50.64,5845.0
2022-10-21 15:00:00,50.63,51.01,50.63,50.96,6888.0,50.63,51.01,50.63,50.96,6888.0
2022-10-21 15:30:00,50.95,51.14,50.62,50.68,44874.0,50.95,51.14,50.62,50.68,44874.0
2022-10-24 09:30:00,50.29,50.89,49.76,50.8,18418.0,50.29,50.89,49.76,50.8,18418.0
2022-10-24 10:00:00,50.49,50.49,49.79,50.12,11158.0,50.49,50.49,49.79,50.12,11158.0
2022-10-24 10:30:00,50.03,50.41,49.79,50.38,10724.0,50.03,50.41,49.79,50.38,10724.0
2022-10-24 11:00:00,50.38,50.47,50.04,50.32,4620.0,50.38,50.47,50.04,50.32,4620.0
2022-10-24 11:30:00,50.3,50.73,50.25,50.7,3528.0,50.3,50.73,50.25,50.7,3528.0
2022-10-24 12:00:00,50.67,50.89,50.62,50.76,6324.0,50.67,50.89,50.62,50.76,6324.0
2022-10-24 12:30:00,50.64,51.05,50.48,50.78,5376.0,50.64,51.05,50.48,50.78,5376.0
2022-10-24 13:00:00,50.66,50.97,50.66,50.69,3700.0,50.66,50.97,50.66,50.69,3700.0
2022-10-24 13:30:00,50.66,50.93,50.61,50.73,5897.0,50.66,50.93,50.61,50.73,5897.0
2022-10-24 14:00:00,50.8,51.05,50.79,50.88,6338.0,50.8,51.05,50.79,50.88,6338.0
2022-10-24 14:30:00,50.87,51.15,50.84,51.02,8831.0,50.87,51.15,50.84,51.02,8831.0
2022-10-24 15:00:00,51.05,51.1,50.93,50.96,9136.0,51.05,51.1,50.93,50.96,9136.0
2022-10-24 15:30:00,50.95,51.15,50.75,50.75,37527.0,50.95,51.15,50.75,50.75,37527.0
2022-10-25 09:30:00,50.94,53.28,50.94,52.95,25241.0,50.94,53.28,50.94,52.95,25241.0
2022-10-25 10:00:00,52.74,53.27,52.67,53.16,9934.0,52.74,53.27,52.67,53.16,9934.0
2022-10-25 10:30:00,53.06,53.17,52.76,52.89,9556.0,53.06,53.17,52.76,52.89,9556.0
2022-10-25 11:00:00,52.81,53.43,52.73,53.28,24415.0,52.81,53.43,52.73,53.28,24415.0
2022-10-25 11:30:00,53.3,53.42,53.13,53.17,18486.0,53.3,53.42,53.13,53.17,18486.0
2022-10-25 12:00:00,53.2,53.54,53.13,53.19,8985.0,53.2,53.54,53.13,53.19,8985.0
2022-10-25 12:30:00,53.18,53.26,52.5,52.52,8155.0,53.18,53.26,52.5,52.52,8155.0
2022-10-25 13:00:00,52.53,52.99,52.51,52.52,6053.0,52.53,52.99,52.51,52.52,6053.0
2022-10-25 13:30:00,52.65,52.7,52.46,52.68,2908.0,52.65,52.7,52.46,52.68,2908.0
2022-10-25 14:00:00,52.7,52.79,52.55,52.62,4871.0,52.7,52.79,52.55,52.62,4871.0
2022-10-25 14:30:00,52.64,52.87,52.6,52.78,7894.0,52.64,52.87,52.6,52.78,7894.0
2022-10-25 15:00:00,52.73,53.17,52.73,53.17,5836.0,52.73,53.17,52.73,53.17,5836.0
2022-10-25 15:30:00,53.14,53.37,53.1,53.33,48985.0,53.14,53.37,53.1,53.33,48985.0
2022-10-26 09:30:00,53.44,54.86,53.05,54.16,30070.0,53.44,54.86,53.05,54.16,30070.0
2022-10-26 10:00:00,54.25,55.16,54.25,54.94,14856.0,54.25,55.16,54.25,54.94,14856.0
2022-10-26 10:30:00,54.91,55.17,54.66,54.66,12972.0,54.91,55.17,54.66,54.66,12972.0
2022-10-26 11:00:00,54.84,55.19,54.84,54.97,11718.0,54.84,55.19,54.84,54.97,11718.0
2022-10-26 11:30:00,55.05,55.05,54.74,54.84,4200.0,55.05,55.05,54.74,54.84,4200.0
2022-10-26 12:00:00,54.88,55.03,54.76,54.81,7538.0,54.88,55.03,54.76,54.81,7538.0
2022-10-26 12:30:00,54.75,54.84,54.14,54.15,20303.0,54.75,54.84,54.14,54.15,20303.0
2022-10-26 13:00:00,54.12,54.38,54.05,54.07,10584.0,54.12,54.38,54.05,54.07,10584.0
2022-10-26 13:30:00,54.03,54.19,53.86,54.17,7082.0,54.03,54.19,53.86,54.17,7082.0
2022-10-26 14:00:00,54.12,54.25,53.83,54.01,10674.0,54.12,54.25,53.83,54.01,10674.0
2022-10-26 14:30:00,54.0,54.15,53.93,54.08,8396.0,54.0,54.15,53.93,54.08,8396.0
2022-10-26 15:00:00,54.05,54.15,53.9,54.05,10048.0,54.05,54.15,53.9,54.05,10048.0
2022-10-26 15:30:00,54.05,54.18,53.72,53.74,51674.0,54.05,54.18,53.72,53.74,51674.0
2022-10-27 09:30:00,54.42,55.3,54.17,54.43,5473.0,54.42,55.3,54.17,54.43,5473.0
2022-10-27 10:00:00,54.79,55.06,54.53,54.86,10074.0,54.79,55.06,54.53,54.86,10074.0
2022-10-27 10:30:00,54.91,54.97,54.42,54.42,7795.0,54.91,54.97,54.42,54.42,7795.0
2022-10-27 11:00:00,54.36,54.94,54.35,54.66,6301.0,54.36,54.94,54.35,54.66,6301.0
2022-10-27 11:30:00,54.59,54.8,54.27,54.44,8182.0,54.59,54.8,54.27,54.44,8182.0
2022-10-27 12:00:00,54.43,54.83,54.42,54.42,2682.0,54.43,54.83,54.42,54.42,2682.0
2022-10-27 12:30:00,54.14,54.64,54.14,54.64,4295.0,54.14,54.64,54.14,54.64,4295.0
2022-10-27 13:00:00,54.56,54.78,54.53,54.56,5705.0,54.56,54.78,54.53,54.56,5705.0
2022-10-27 13:30:00,54.51,54.7,54.28,54.29,3857.0,54.51,54.7,54.28,54.29,3857.0
2022-10-27 14:00:00,54.35,54.41,54.25,54.34,6530.0,54.35,54.41,54.25,54.34,6530.0
2022-10-27 14:30:00,54.33,54.38,53.91,53.93,12818.0,54.33,54.38,53.91,53.93,12818.0
2022-10-27 15:00:00,54.02,54.11,53.7,53.82,7965.0,54.02,54.11,53.7,53.82,7965.0
2022-10-27 15:30:00,53.75,53.99,53.74,53.82,29395.0,53.75,53.99,53.74,53.82,29395.0
2022-10-28 09:30:00,54.2,54.84,53.63,54.25,7862.0,54.2,54.84,53.63,54.25,7862.0
2022-10-28 10:00:00,54.5,54.5,53.57,54.41,10539.0,54.5,54.5,53.57,54.41,10539.0
2022-10-28 10:30:00,54.41,54.54,53.98,54.44,7207.0,54.41,54.54,53.98,54.44,7207.0
2022-10-28 11:00:00,54.45,54.71,54.38,54.64,10023.0,54.45,54.71,54.38,54.64,10023.0
2022-10-28 11:30:00,54.67,55.05,54.49,54.97,6330.0,54.67,55.05,54.49,54.97,6330.0
2022-10-28 12:00:00,54.9,55.3,54.82,55.3,5258.0,54.9,55.3,54.82,55.3,5258.0
2022-10-28 12:30:00,55.28,55.39,55.21,55.29,4573.0,55.28,55.39,55.21,55.29,4573.0
2022-10-28 13:00:00,55.27,55.47,55.27,55.37,7621.0,55.27,55.47,55.27,55.37,7621.0
2022-10-28 13:30:00,55.33,55.47,55.33,55.4,4017.0,55.33,55.47,55.33,55.4,4017.0
2022-10-28 14:00:00,55.4,55.42,55.26,55.3,5647.0,55.4,55.42,55.26,55.3,5647.0
2022-10-28 14:30:00,55.31,55.74,55.31,55.68,8694.0,55.31,55.74,55.31,55.68,8694.0
2022-10-28 15:00:00,55.73,55.76,55.51,55.53,12382.0,55.73,55.76,55.51,55.53,12382.0
2022-10-28 15:30:00,55.48,55.64,55.36,55.42,60258.0,55.48,55.64,55.36,55.42,60258.0
2022-10-31 09:30:00,55.62,56.14,55.1,55.37,12626.0,55.62,56.14,55.1,55.37,12626.0
2022-10-31 10:00:00,55.5,56.16,55.5,55.97,11741.0,55.5,56.16,55.5,55.97,11741.0
2022-10-31 10:30:00,55.87,56.2,55.54,55.94,24709.0,55.87,56.2,55.54,55.94,24709.0
2022-10-31 11:00:00,55.98,56.6,55.96,56.37,10969.0,55.98,56.6,55.96,56.37,10969.0
2022-10-31 11:30:00,56.36,56.75,56.28,56.43,17307.0,56.36,56.75,56.28,56.43,17307.0
2022-10-31 12:00:00,56.43,56.93,56.32,56.53,22022.0,56.43,56.93,56.32,56.53,22022.0
2022-10-31 12:30:00,56.51,56.51,56.07,56.28,7184.0,56.51,56.51,56.07,56.28,7184.0
2022-10-31 13:00:00,56.31,56.54,56.19,56.5,3000.0,56.31,56.54,56.19,56.5,3000.0
2022-10-31 13:30:00,56.52,56.57,56.18,56.37,5050.0,56.52,56.57,56.18,56.37,5050.0
2022-10-31 14:00:00,56.42,56.52,56.32,56.34,4200.0,56.42,56.52,56.32,56.34,4200.0
2022-10-31 14:30:00,56.32,56.47,56.09,56.15,7300.0,56.32,56.47,56.09,56.15,7300.0
2022-10-31 15:00:00,56.12,56.46,56.09,56.46,23800.0,56.12,56.46,56.09,56.46,23800.0
2022-10-31 15:30:00,56.47,56.63,56.09,56.16,45090.0,56.47,56.63,56.09,56.16,45090.0
2022-11-01 09:30:00,57.17,57.8,56.29,56.8,14103.0,57.17,57.8,56.29,56.8,14103.0
2022-11-01 10:00:00,56.8,57.04,56.0,56.41,7639.0,56.8,57.04,56.0,56.41,7639.0
2022-11-01 10:30:00,56.52,56.61,56.0,56.36,7293.0,56.52,56.61,56.0,56.36,7293.0
2022-11-01 11:00:00,56.45,56.68,56.33,56.68,6600.0,56.45,56.68,56.33,56.68,6600.0
2022-11-01 11:30:00,56.8,56.8,56.22,56.5,5400.0,56.8,56.8,56.22,56.5,5400.0
2022-11-01 12:00:00,56.6,56.81,56.42,56.63,10377.0,56.6,56.81,56.42,56.63,10377.0
2022-11-01 12:30:00,56.55,56.93,56.53,56.9,6410.0,56.55,56.93,56.53,56.9,6410.0
2022-11-01 13:00:00,56.86,57.14,56.84,56.9,11879.0,56.86,57.14,56.84,56.9,11879.0
2022-11-01 13:30:00,56.89,57.04,56.71,57.04,5500.0,56.89,57.04,56.71,57.04,5500.0
2022-11-01 14:00:00,57.05,57.13,56.95,57.03,9682.0,57.05,57.13,56.95,57.03,9682.0
2022-11-01 14:30:00,57.08,57.09,56.85,57.09,7499.0,57.08,57.09,56.85,57.09,7499.0
2022-11-01 15:00:00,57.08,57.13,56.74,56.74,9217.0,57.08,57.13,56.74,56.74,9217.0
2022-11-01 15:30:00,56.79,56.79,56.57,56.68,28737.0,56.79,56.79,56.57,56.68,28737.0
2022-11-02 09:30:00,56.07,57.27,55.63,56.8,17623.0,56.07,57.27,55.63,56.8,17623.0
2022-11-02 10:00:00,56.76,57.17,56.26,56.64,4674.0,56.76,57.17,56.26,56.64,4674.0
2022-11-02 10:30:00,56.64,57.08,56.62,56.94,6217.0,56.64,57.08,56.62,56.94,6217.0
2022-11-02 11:00:00,56.9,56.95,56.69,56.84,6691.0,56.9,56.95,56.69,56.84,6691.0
2022-11-02 11:30:00,56.91,57.1,56.59,56.64,5728.0,56.91,57.1,56.59,56.64,5728.0
2022-11-02 12:00:00,56.6,56.66,55.98,56.26,8037.0,56.6,56.66,55.98,56.26,8037.0
2022-11-02 12:30:00,56.3,56.3,55.71,56.23,11488.0,56.3,56.3,55.71,56.23,11488.0
2022-11-02 13:00:00,56.05,56.29,55.96,56.09,5522.0,56.05,56.29,55.96,56.09,5522.0
2022-11-02 13:30:00,56.09,56.37,55.91,56.28,10939.0,56.09,56.37,55.91,56.28,10939.0
2022-11-02 14:00:00,56.27,57.95,56.05,57.95,47168.0,56.27,57.95,56.05,57.95,47168.0
2022-11-02 14:30:00,57.98,58.0,55.72,56.07,52345.0,57.98,58.0,55.72,56.07,52345.0
2022-11-02 15:00:00,55.96,56.55,55.08,55.19,21316.0,55.96,56.55,55.08,55.19,21316.0
2022-11-02 15:30:00,55.1,55.3,54.56,54.59,61443.0,55.1,55.3,54.56,54.59,61443.0
2022-11-03 09:30:00,53.34,54.25,52.85,52.88,11678.0,53.34,54.25,52.85,52.88,11678.0
2022-11-03 10:00:00,53.13,54.64,52.91,54.64,12180.0,53.13,54.64,52.91,54.64,12180.0
2022-11-03 10:30:00,54.38,54.93,54.27,54.93,5794.0,54.38,54.93,54.27,54.93,5794.0
2022-11-03 11:00:00,54.8,54.81,54.33,54.49,6401.0,54.8,54.81,54.33,54.49,6401.0
2022-11-03 11:30:00,54.5,54.51,53.95,54.02,4349.0,54.5,54.51,53.95,54.02,4349.0
2022-11-03 12:00:00,53.96,54.68,53.85,54.56,11501.0,53.96,54.68,53.85,54.56,11501.0
2022-11-03 12:30:00,54.59,54.88,54.43,54.85,4463.0,54.59,54.88,54.43,54.85,4463.0
2022-11-03 13:00:00,54.89,54.9,54.51,54.64,2987.0,54.89,54.9,54.51,54.64,2987.0
2022-11-03 13:30:00,54.59,54.8,54.59,54.59,2946.0,54.59,54.8,54.59,54.59,2946.0
2022-11-03 14:00:00,54.52,54.7,54.39,54.7,5011.0,54.52,54.7,54.39,54.7,5011.0
2022-11-03 14:30:00,54.59,54.7,54.4,54.51,4972.0,54.59,54.7,54.4,54.51,4972.0
2022-11-03 15:00:00,54.53,54.82,54.41,54.61,10981.0,54.53,54.82,54.41,54.61,10981.0
2022-11-03 15:30:00,54.59,54.64,54.05,54.15,29956.0,54.59,54.64,54.05,54.15,29956.0
2022-11-04 09:30:00,55.08,56.53,54.73,55.06,27683.0,55.08,56.53,54.73,55.06,27683.0
2022-11-04 10:00:00,55.09,55.92,54.7,55.84,18091.0,55.09,55.92,54.7,55.84,18091.0
2022-11-04 10:30:00,55.72,55.82,55.12,55.21,17246.0,55.72,55.82,55.12,55.21,17246.0
2022-11-04 11:00:00,55.3,55.45,54.83,55.12,20322.0,55.3,55.45,54.83,55.12,20322.0
2022-11-04 11:30:00,55.13,55.28,54.33,54.43,31441.0,55.13,55.28,54.33,54.43,31441.0
2022-11-04 12:00:00,54.13,54.6,54.02,54.57,6813.0,54.13,54.6,54.02,54.57,6813.0
2022-11-04 12:30:00,54.46,54.59,54.02,54.13,6999.0,54.46,54.59,54.02,54.13,6999.0
2022-11-04 13:00:00,54.18,54.45,53.98,54.18,8799.0,54.18,54.45,53.98,54.18,8799.0
2022-11-04 13:30:00,54.08,54.47,54.08,54.31,8189.0,54.08,54.47,54.08,54.31,8189.0
2022-11-04 14:00:00,54.41,54.92,54.32,54.8,6516.0,54.41,54.92,54.32,54.8,6516.0
2022-11-04 14:30:00,54.89,55.1,54.69,55.01,9565.0,54.89,55.1,54.69,55.01,9565.0
2022-11-04 15:00:00,55.05,55.2,54.71,54.71,16785.0,55.05,55.2,54.71,54.71,16785.0
2022-11-04 15:30:00,54.71,55.35,54.61,55.35,89152.0,54.71,55.35,54.61,55.35,89152.0
2022-11-07 09:30:00,55.71,56.27,55.02,55.02,9218.0,55.71,56.27,55.02,55.02,9218.0
2022-11-07 10:00:00,55.17,55.63,54.96,55.34,13404.0,55.17,55.63,54.96,55.34,13404.0
2022-11-07 10:30:00,55.25,55.64,55.17,55.48,9277.0,55.25,55.64,55.17,55.48,9277.0
2022-11-07 11:00:00,55.57,55.63,55.22,55.52,13400.0,55.57,55.63,55.22,55.52,13400.0
2022-11-07 11:30:00,55.53,55.58,55.01,55.32,8601.0,55.53,55.58,55.01,55.32,8601.0
2022-11-07 12:00:00,55.12,55.64,55.12,55.61,14990.0,55.12,55.64,55.12,55.61,14990.0
2022-11-07 12:30:00,55.61,55.65,55.2,55.23,14172.0,55.61,55.65,55.2,55.23,14172.0
2022-11-07 13:00:00,55.26,55.5,55.16,55.17,14971.0,55.26,55.5,55.16,55.17,14971.0
2022-11-07 13:30:00,55.23,55.38,55.03,55.38,13689.0,55.23,55.38,55.03,55.38,13689.0
2022-11-07 14:00:00,55.38,56.14,55.37,56.07,17911.0,55.38,56.14,55.37,56.07,17911.0
2022-11-07 14:30:00,56.05,56.32,55.6,55.65,17349.0,56.05,56.32,55.6,55.65,17349.0
2022-11-07 15:00:00,55.69,55.96,55.63,55.71,23969.0,55.69,55.96,55.63,55.71,23969.0
2022-11-07 15:30:00,55.65,55.7,55.39,55.5,88660.0,55.65,55.7,55.39,55.5,88660.0
2022-11-08 09:30:00,56.31,56.6,54.79,55.32,21316.0,56.31,56.6,54.79,55.32,21316.0
2022-11-08 10:00:00,55.42,55.56,54.79,55.0,13589.0,55.42,55.56,54.79,55.0,13589.0
2022-11-08 10:30:00,55.0,55.92,55.0,55.7,21211.0,55.0,55.92,55.0,55.7,21211.0
2022-11-08 11:00:00,55.75,56.43,55.55,56.33,17321.0,55.75,56.43,55.55,56.33,17321.0
2022-11-08 11:30:00,56.37,56.88,56.37,56.46,18934.0,56.37,56.88,56.37,56.46,18934.0
2022-11-08 12:00:00,56.55,56.58,56.14,56.49,7708.0,56.55,56.58,56.14,56.49,7708.0
2022-11-08 12:30:00,56.44,56.51,56.19,56.31,10996.0,56.44,56.51,56.19,56.31,10996.0
2022-11-08 13:00:00,56.3,56.43,55.67,55.68,16239.0,56.3,56.43,55.67,55.68,16239.0
2022-11-08 13:30:00,55.7,55.88,55.38,55.46,33359.0,55.7,55.88,55.38,55.46,33359.0
2022-11-08 14:00:00,55.48,55.51,54.86,54.87,14283.0,55.48,55.51,54.86,54.87,14283.0
2022-11-08 14:30:00,54.88,55.26,54.66,55.16,22337.0,54.88,55.26,54.66,55.16,22337.0
2022-11-08 15:00:00,55.14,55.46,55.08,55.4,25781.0,55.14,55.46,55.08,55.4,25781.0
2022-11-08 15:30:00,55.45,55.89,55.41,55.55,92898.0,55.45,55.89,55.41,55.55,92898.0
2022-11-09 09:30:00,54.35,55.39,54.35,54.74,27846.0,54.35,55.39,54.35,54.74,27846.0
2022-11-09 10:00:00,54.75,55.37,54.31,54.78,48710.0,54.75,55.37,54.31,54.78,48710.0
2022-11-09 10:30:00,54.79,55.0,54.33,54.49,19690.0,54.79,55.0,54.33,54.49,19690.0
2022-11-09 11:00:00,54.49,54.55,54.07,54.29,65026.0,54.49,54.55,54.07,54.29,65026.0
2022-11-09 11:30:00,54.19,54.74,54.13,54.47,31134.0,54.19,54.74,54.13,54.47,31134.0
2022-11-09 12:00:00,54.55,54.55,54.08,54.14,12457.0,54.55,54.55,54.08,54.14,12457.0
2022-11-09 12:30:00,54.1,54.3,53.85,54.2,19736.0,54.1,54.3,53.85,54.2,19736.0
2022-11-09 13:00:00,54.18,54.27,53.9,53.9,10757.0,54.18,54.27,53.9,53.9,10757.0
2022-11-09 13:30:00,53.87,53.9,53.52,53.9,14663.0,53.87,53.9,53.52,53.9,14663.0
2022-11-09 14:00:00,53.9,54.08,53.84,53.84,12299.0,53.9,54.08,53.84,53.84,12299.0
2022-11-09 14:30:00,53.8,53.86,53.27,53.36,16982.0,53.8,53.86,53.27,53.36,16982.0
2022-11-09 15:00:00,53.34,53.65,53.3,53.61,19391.0,53.34,53.65,53.3,53.61,19391.0
2022-11-09 15:30:00,53.55,53.7,53.36,53.45,122848.0,53.55,53.7,53.36,53.45,122848.0
2022-11-10 09:30:00,56.51,57.55,53.1,55.27,106836.0,56.51,57.55,53.1,55.27,106836.0
2022-11-10 10:00:00,55.27,56.98,55.14,55.92,43990.0,55.27,56.98,55.14,55.92,43990.0
2022-11-10 10:30:00,55.77,56.28,55.49,56.11,25653.0,55.77,56.28,55.49,56.11,25653.0
2022-11-10 11:00:00,56.18,56.98,55.98,56.93,24159.0,56.18,56.98,55.98,56.93,24159.0
2022-11-10 11:30:00,56.89,57.21,56.64,56.64,37210.0,56.89,57.21,56.64,56.64,37210.0
2022-11-10 12:00:00,56.71,56.76,56.36,56.59,16319.0,56.71,56.76,56.36,56.59,16319.0
2022-11-10 12:30:00,56.54,56.72,56.19,56.61,15145.0,56.54,56.72,56.19,56.61,15145.0
2022-11-10 13:00:00,56.55,57.09,56.55,56.91,14157.0,56.55,57.09,56.55,56.91,14157.0
2022-11-10 13:30:00,56.96,57.28,56.74,57.21,20878.0,56.96,57.28,56.74,57.21,20878.0
2022-11-10 14:00:00,57.23,57.33,57.12,57.13,12917.0,57.23,57.33,57.12,57.13,12917.0
2022-11-10 14:30:00,57.18,57.25,57.02,57.18,17344.0,57.18,57.25,57.02,57.18,17344.0
2022-11-10 15:00:00,57.2,57.44,56.99,57.21,50539.0,57.2,57.44,56.99,57.21,50539.0
2022-11-10 15:30:00,57.21,57.42,56.92,57.21,111388.0,57.21,57.42,56.92,57.21,111388.0
2022-11-11 09:30:00,57.11,59.43,57.11,59.21,96202.0,57.11,59.43,57.11,59.21,96202.0
2022-11-11 10:00:00,59.21,60.63,58.78,60.29,161765.0,59.21,60.63,58.78,60.29,161765.0
2022-11-11 10:30:00,60.29,60.31,59.88,60.16,27147.0,60.29,60.31,59.88,60.16,27147.0
2022-11-11 11:00:00,60.21,60.25,59.58,59.77,26658.0,60.21,60.25,59.58,59.77,26658.0
2022-11-11 11:30:00,59.77,60.04,59.71,59.93,17491.0,59.77,60.04,59.71,59.93,17491.0
2022-11-11 12:00:00,59.93,59.93,59.52,59.63,13060.0,59.93,59.93,59.52,59.63,13060.0
2022-11-11 12:30:00,59.63,59.72,59.42,59.6,14740.0,59.63,59.72,59.42,59.6,14740.0
2022-11-11 13:00:00,59.65,59.91,59.6,59.91,15959.0,59.65,59.91,59.6,59.91,15959.0
2022-11-11 13:30:00,59.91,60.17,59.7,60.09,26933.0,59.91,60.17,59.7,60.09,26933.0
2022-11-11 14:00:00,60.07,60.12,59.67,60.02,16947.0,60.07,60.12,59.67,60.02,16947.0
2022-11-11 14:30:00,59.99,60.11,59.7,59.87,23056.0,59.99,60.11,59.7,59.87,23056.0
2022-11-11 15:00:00,59.84,59.84,59.19,59.41,23521.0,59.84,59.84,59.19,59.41,23521.0
2022-11-11 15:30:00,59.43,59.47,58.88,58.98,105339.0,59.43,59.47,58.88,58.98,105339.0
2022-11-14 09:30:00,58.18,59.31,58.18,59.21,25988.0,58.18,59.31,58.18,59.21,25988.0
2022-11-14 10:00:00,59.25,60.46,59.24,60.22,27062.0,59.25,60.46,59.24,60.22,27062.0
2022-11-14 10:30:00,60.22,60.84,60.18,60.59,50796.0,60.22,60.84,60.18,60.59,50796.0
2022-11-14 11:00:00,60.58,61.14,60.35,61.13,66364.0,60.58,61.14,60.35,61.13,66364.0
2022-11-14 11:30:00,61.21,62.21,61.12,61.98,28273.0,61.21,62.21,61.12,61.98,28273.0
2022-11-14 12:00:00,61.95,61.95,61.19,61.41,50468.0,61.95,61.95,61.19,61.41,50468.0
2022-11-14 12:30:00,61.36,61.69,61.19,61.36,18626.0,61.36,61.69,61.19,61.36,18626.0
2022-11-14 13:00:00,61.26,62.16,61.04,62.04,32102.0,61.26,62.16,61.04,62.04,32102.0
2022-11-14 13:30:00,62.03,62.21,61.59,61.9,29231.0,62.03,62.21,61.59,61.9,29231.0
2022-11-14 14:00:00,61.86,61.96,61.12,61.17,25231.0,61.86,61.96,61.12,61.17,25231.0
2022-11-14 14:30:00,61.2,61.59,61.2,61.53,20960.0,61.2,61.59,61.2,61.53,20960.0
2022-11-14 15:00:00,61.53,61.68,61.11,61.37,28419.0,61.53,61.68,61.11,61.37,28419.0
2022-11-14 15:30:00,61.39,61.39,60.49,60.64,92768.0,61.39,61.39,60.49,60.64,92768.0
2022-11-15 09:30:00,61.52,62.8,61.13,62.8,24468.0,61.52,62.8,61.13,62.8,24468.0
2022-11-15 10:00:00,62.65,63.92,62.36,63.87,26533.0,62.65,63.92,62.36,63.87,26533.0
2022-11-15 10:30:00,63.89,64.29,63.66,64.13,48165.0,63.89,64.29,63.66,64.13,48165.0
2022-11-15 11:00:00,64.06,64.89,63.82,64.68,34650.0,64.06,64.89,63.82,64.68,34650.0
2022-11-15 11:30:00,64.8,65.24,64.62,65.2,30162.0,64.8,65.24,64.62,65.2,30162.0
2022-11-15 12:00:00,65.27,65.94,65.07,65.35,35207.0,65.27,65.94,65.07,65.35,35207.0
2022-11-15 12:30:00,65.32,65.59,65.25,65.27,21098.0,65.32,65.59,65.25,65.27,21098.0
2022-11-15 13:00:00,65.27,65.3,64.0,64.0,20163.0,65.27,65.3,64.0,64.0,20163.0
2022-11-15 13:30:00,64.0,64.1,63.08,63.49,23354.0,64.0,64.1,63.08,63.49,23354.0
2022-11-15 14:00:00,63.49,64.18,63.08,64.01,18128.0,63.49,64.18,63.08,64.01,18128.0
2022-11-15 14:30:00,64.01,64.13,63.83,63.91,17740.0,64.01,64.13,63.83,63.91,17740.0
2022-11-15 15:00:00,63.88,64.21,63.88,63.93,22556.0,63.88,64.21,63.88,63.93,22556.0
2022-11-15 15:30:00,63.94,64.08,63.77,64.07,69871.0,63.94,64.08,63.77,64.07,69871.0
2022-11-16 09:30:00,63.12,64.13,61.54,64.02,24756.0,63.12,64.13,61.54,64.02,24756.0
2022-11-16 10:00:00,63.89,64.69,63.89,64.43,17755.0,63.89,64.69,63.89,64.43,17755.0
2022-11-16 10:30:00,64.43,64.71,64.23,64.33,20861.0,64.43,64.71,64.23,64.33,20861.0
2022-11-16 11:00:00,64.33,64.65,64.32,64.46,16879.0,64.33,64.65,64.32,64.46,16879.0
2022-11-16 11:30:00,64.5,64.71,64.09,64.38,12089.0,64.5,64.71,64.09,64.38,12089.0
2022-11-16 12:00:00,64.42,64.7,64.27,64.56,11433.0,64.42,64.7,64.27,64.56,11433.0
2022-11-16 12:30:00,64.66,64.77,64.51,64.55,16105.0,64.66,64.77,64.51,64.55,16105.0
2022-11-16 13:00:00,64.55,64.68,64.22,64.39,16151.0,64.55,64.68,64.22,64.39,16151.0
2022-11-16 13:30:00,64.38,64.38,63.88,63.97,11860.0,64.38,64.38,63.88,63.97,11860.0
2022-11-16 14:00:00,63.98,64.25,63.89,64.11,11522.0,63.98,64.25,63.89,64.11,11522.0
2022-11-16 14:30:00,64.08,64.18,63.78,64.1,15289.0,64.08,64.18,63.78,64.1,15289.0
2022-11-16 15:00:00,64.13,64.15,63.71,63.98,26984.0,64.13,64.15,63.71,63.98,26984.0
2022-11-16 15:30:00,63.98,64.6,63.87,64.6,58234.0,63.98,64.6,63.87,64.6,58234.0
2022-11-17 09:30:00,63.04,63.12,62.48,62.97,29810.0,63.04,63.12,62.48,62.97,29810.0
2022-11-17 10:00:00,62.85,63.01,62.42,62.91,17303.0,62.85,63.01,62.42,62.91,17303.0
2022-11-17 10:30:00,63.0,63.65,62.91,63.65,13165.0,63.0,63.65,62.91,63.65,13165.0
2022-11-17 11:00:00,63.71,63.74,62.94,63.2,30854.0,63.71,63.74,62.94,63.2,30854.0
2022-11-17 11:30:00,63.21,63.74,63.03,63.52,31136.0,63.21,63.74,63.03,63.52,31136.0
2022-11-17 12:00:00,63.61,64.01,63.6,63.78,11670.0,63.61,64.01,63.6,63.78,11670.0
2022-11-17 12:30:00,63.68,64.05,63.54,64.03,11900.0,63.68,64.05,63.54,64.03,11900.0
2022-11-17 13:00:00,63.96,64.41,63.96,64.15,11453.0,63.96,64.41,63.96,64.15,11453.0
2022-11-17 13:30:00,64.13,64.13,63.4,63.48,11986.0,64.13,64.13,63.4,63.48,11986.0
2022-11-17 14:00:00,63.52,63.57,63.08,63.18,14368.0,63.52,63.57,63.08,63.18,14368.0
2022-11-17 14:30:00,63.23,63.32,62.74,62.77,43129.0,63.23,63.32,62.74,62.77,43129.0
2022-11-17 15:00:00,62.78,63.26,62.77,63.2,18141.0,62.78,63.26,62.77,63.2,18141.0
2022-11-17 15:30:00,63.2,63.75,62.98,63.73,40339.0,63.2,63.75,62.98,63.73,40339.0
2022-11-18 09:30:00,65.4,65.91,64.87,65.26,54967.0,65.4,65.91,64.87,65.26,54967.0
2022-11-18 10:00:00,65.42,65.42,64.28,64.86,15883.0,65.42,65.42,64.28,64.86,15883.0
2022-11-18 10:30:00,65.01,65.1,64.71,64.83,11825.0,65.01,65.1,64.71,64.83,11825.0
2022-11-18 11:00:00,64.85,64.93,64.54,64.82,16912.0,64.85,64.93,64.54,64.82,16912.0
2022-11-18 11:30:00,64.8,64.91,64.28,64.47,13331.0,64.8,64.91,64.28,64.47,13331.0
2022-11-18 12:00:00,64.47,64.58,63.93,64.25,11711.0,64.47,64.58,63.93,64.25,11711.0
2022-11-18 12:30:00,64.25,64.36,64.07,64.33,13167.0,64.25,64.36,64.07,64.33,13167.0
2022-11-18 13:00:00,64.38,64.45,64.01,64.39,13951.0,64.38,64.45,64.01,64.39,13951.0
2022-11-18 13:30:00,64.37,64.46,64.0,64.1,12375.0,64.37,64.46,64.0,64.1,12375.0
2022-11-18 14:00:00,64.13,64.33,64.12,64.29,12827.0,64.13,64.33,64.12,64.29,12827.0
2022-11-18 14:30:00,64.29,64.33,64.06,64.33,12839.0,64.29,64.33,64.06,64.33,12839.0
2022-11-18 15:00:00,64.33,64.48,64.25,64.47,17062.0,64.33,64.48,64.25,64.47,17062.0
2022-11-18 15:30:00,64.43,64.59,64.26,64.49,39377.0,64.43,64.59,64.26,64.49,39377.0
2022-11-21 09:30:00,63.86,64.48,63.46,64.01,18061.0,63.86,64.48,63.46,64.01,18061.0
2022-11-21 10:00:00,63.96,64.26,63.48,63.88,13264.0,63.96,64.26,63.48,63.88,13264.0
2022-11-21 10:30:00,63.79,63.79,62.99,63.26,19539.0,63.79,63.79,62.99,63.26,19539.0
2022-11-21 11:00:00,63.2,63.27,62.87,62.87,69176.0,63.2,63.27,62.87,62.87,69176.0
2022-11-21 11:30:00,62.8,63.17,62.75,63.13,13286.0,62.8,63.17,62.75,63.13,13286.0
2022-11-21 12:00:00,63.12,63.35,63.03,63.17,27494.0,63.12,63.35,63.03,63.17,27494.0
2022-11-21 12:30:00,63.24,63.66,63.06,63.19,13409.0,63.24,63.66,63.06,63.19,13409.0
2022-11-21 13:00:00,63.23,63.47,63.19,63.34,16250.0,63.23,63.47,63.19,63.34,16250.0
2022-11-21 13:30:00,63.36,63.44,63.2,63.22,13039.0,63.36,63.44,63.2,63.22,13039.0
2022-11-21 14:00:00,63.21,63.3,62.89,63.09,17023.0,63.21,63.3,62.89,63.09,17023.0
2022-11-21 14:30:00,63.05,63.24,62.97,63.18,16995.0,63.05,63.24,62.97,63.18,16995.0
2022-11-21 15:00:00,63.18,63.28,62.97,63.22,36637.0,63.18,63.28,62.97,63.22,36637.0
2022-11-21 15:30:00,63.22,63.6,63.18,63.58,70974.0,63.22,63.6,63.18,63.58,70974.0
2022-11-22 09:30:00,63.58,64.18,63.29,63.8,17901.0,63.58,64.18,63.29,63.8,17901.0
2022-11-22 10:00:00,63.86,64.97,63.86,64.94,11184.0,63.86,64.97,63.86,64.94,11184.0
2022-11-22 10:30:00,64.96,65.31,64.62,65.19,16519.0,64.96,65.31,64.62,65.19,16519.0
2022-11-22 11:00:00,65.08,65.2,64.89,65.0,103208.0,65.08,65.2,64.89,65.0,103208.0
2022-11-22 11:30:00,64.98,65.06,64.7,64.82,7746.0,64.98,65.06,64.7,64.82,7746.0
2022-11-22 12:00:00,64.9,65.46,64.9,65.44,78327.0,64.9,65.46,64.9,65.44,78327.0
2022-11-22 12:30:00,65.48,65.72,65.47,65.69,15257.0,65.48,65.72,65.47,65.69,15257.0
2022-11-22 13:00:00,65.72,65.87,65.59,65.7,10766.0,65.72,65.87,65.59,65.7,10766.0
2022-11-22 13:30:00,65.7,65.88,65.42,65.42,16868.0,65.7,65.88,65.42,65.42,16868.0
2022-11-22 14:00:00,65.49,65.59,65.28,65.45,23688.0,65.49,65.59,65.28,65.45,23688.0
2022-11-22 14:30:00,65.41,65.65,65.38,65.63,12304.0,65.41,65.65,65.38,65.63,12304.0
2022-11-22 15:00:00,65.63,65.9,65.6,65.89,20215.0,65.63,65.9,65.6,65.89,20215.0
2022-11-22 15:30:00,65.86,65.95,65.67,65.85,65942.0,65.86,65.95,65.67,65.85,65942.0
2022-11-23 09:30:00,65.01,65.18,64.59,64.99,27333.0,65.01,65.18,64.59,64.99,27333.0
2022-11-23 10:00:00,65.0,65.06,64.74,64.83,16178.0,65.0,65.06,64.74,64.83,16178.0
2022-11-23 10:30:00,64.91,65.39,64.82,65.12,25488.0,64.91,65.39,64.82,65.12,25488.0
2022-11-23 11:00:00,65.19,65.21,64.93,64.97,15612.0,65.19,65.21,64.93,64.97,15612.0
2022-11-23 11:30:00,64.99,65.43,64.76,64.97,15826.0,64.99,65.43,64.76,64.97,15826.0
2022-11-23 12:00:00,65.01,65.49,65.0,65.41,11892.0,65.01,65.49,65.0,65.41,11892.0
2022-11-23 12:30:00,65.41,65.44,64.79,64.87,10700.0,65.41,65.44,64.79,64.87,10700.0
2022-11-23 13:00:00,64.81,65.3,64.81,65.28,5500.0,64.81,65.3,64.81,65.28,5500.0
2022-11-23 13:30:00,65.32,65.38,64.99,65.13,18853.0,65.32,65.38,64.99,65.13,18853.0
2022-11-23 14:00:00,65.19,65.63,65.12,65.52,10413.0,65.19,65.63,65.12,65.52,10413.0
2022-11-23 14:30:00,65.42,65.55,65.08,65.42,8396.0,65.42,65.55,65.08,65.42,8396.0
2022-11-23 15:00:00,65.38,65.55,65.3,65.47,12274.0,65.38,65.55,65.3,65.47,12274.0
2022-11-23 15:30:00,65.5,65.51,65.02,65.19,27474.0,65.5,65.51,65.02,65.19,27474.0
2022-11-25 09:30:00,64.54,65.16,64.19,64.97,10084.0,64.54,65.16,64.19,64.97,10084.0
2022-11-25 10:00:00,64.98,65.41,64.93,65.01,13543.0,64.98,65.41,64.93,65.01,13543.0
2022-11-25 10:30:00,64.96,65.12,64.94,65.12,12233.0,64.96,65.12,64.94,65.12,12233.0
2022-11-25 11:00:00,65.14,65.52,64.92,65.31,21973.0,65.14,65.52,64.92,65.31,21973.0
2022-11-25 11:30:00,65.3,65.68,65.3,65.65,10738.0,65.3,65.68,65.3,65.65,10738.0
2022-11-25 12:00:00,65.63,65.68,65.53,65.56,13757.0,65.63,65.68,65.53,65.56,13757.0
2022-11-25 12:30:00,65.53,65.66,65.33,65.48,18599.0,65.53,65.66,65.33,65.48,18599.0
2022-11-28 09:30:00,64.65,65.54,64.17,65.18,17919.0,64.65,65.54,64.17,65.18,17919.0
2022-11-28 10:00:00,65.18,65.29,64.7,64.93,18232.0,65.18,65.29,64.7,64.93,18232.0
2022-11-28 10:30:00,64.97,65.08,64.66,64.77,17239.0,64.97,65.08,64.66,64.77,17239.0
2022-11-28 11:00:00,64.77,64.88,64.6,64.76,13042.0,64.77,64.88,64.6,64.76,13042.0
2022-11-28 11:30:00,64.79,64.83,64.61,64.74,10793.0,64.79,64.83,64.61,64.74,10793.0
2022-11-28 12:00:00,64.8,64.97,64.63,64.89,13101.0,64.8,64.97,64.63,64.89,13101.0
2022-11-28 12:30:00,64.89,65.0,64.68,64.75,10848.0,64.89,65.0,64.68,64.75,10848.0
2022-11-28 13:00:00,64.7,64.93,64.66,64.86,12768.0,64.7,64.93,64.66,64.86,12768.0
2022-11-28 13:30:00,64.88,64.88,64.53,64.56,10532.0,64.88,64.88,64.53,64.56,10532.0
2022-11-28 14:00:00,64.6,64.6,64.34,64.49,15842.0,64.6,64.6,64.34,64.49,15842.0
2022-11-28 14:30:00,64.49,64.72,64.49,64.57,16856.0,64.49,64.72,64.49,64.57,16856.0
2022-11-28 15:00:00,64.57,64.66,64.33,64.39,21414.0,64.57,64.66,64.33,64.39,21414.0
2022-11-28 15:30:00,64.39,64.67,64.36,64.55,65915.0,64.39,64.67,64.36,64.55,65915.0
2022-11-29 09:30:00,64.49,65.15,63.54,64.83,22370.0,64.49,65.15,63.54,64.83,22370.0
2022-11-29 10:00:00,64.85,65.02,64.54,64.96,18123.0,64.85,65.02,64.54,64.96,18123.0
2022-11-29 10:30:00,64.99,65.0,64.52,64.69,31389.0,64.99,65.0,64.52,64.69,31389.0
2022-11-29 11:00:00,64.64,64.7,64.05,64.08,7100.0,64.64,64.7,64.05,64.08,7100.0
2022-11-29 11:30:00,64.13,64.48,64.13,64.48,8053.0,64.13,64.48,64.13,64.48,8053.0
2022-11-29 12:00:00,64.46,64.57,64.32,64.37,8895.0,64.46,64.57,64.32,64.37,8895.0
2022-11-29 12:30:00,64.39,64.74,64.39,64.61,9045.0,64.39,64.74,64.39,64.61,9045.0
2022-11-29 13:00:00,64.58,64.7,64.45,64.51,10164.0,64.58,64.7,64.45,64.51,10164.0
2022-11-29 13:30:00,64.51,64.67,64.48,64.59,11002.0,64.51,64.67,64.48,64.59,11002.0
2022-11-29 14:00:00,64.63,64.75,64.5,64.5,10058.0,64.63,64.75,64.5,64.5,10058.0
2022-11-29 14:30:00,64.5,64.5,64.11,64.46,14061.0,64.5,64.5,64.11,64.46,14061.0
2022-11-29 15:00:00,64.49,64.68,64.42,64.65,16401.0,64.49,64.68,64.42,64.65,16401.0
2022-11-29 15:30:00,64.63,64.89,64.49,64.57,51041.0,64.63,64.89,64.49,64.57,51041.0
2022-11-30 09:30:00,64.43,64.85,63.85,64.02,10817.0,64.43,64.85,63.85,64.02,10817.0
2022-11-30 10:00:00,63.81,64.03,63.38,63.85,13391.0,63.81,64.03,63.38,63.85,13391.0
2022-11-30 10:30:00,63.72,63.79,63.35,63.44,5791.0,63.72,63.79,63.35,63.44,5791.0
2022-11-30 11:00:00,63.49,64.25,63.36,64.24,5700.0,63.49,64.25,63.36,64.24,5700.0
2022-11-30 11:30:00,64.29,64.53,64.17,64.37,12941.0,64.29,64.53,64.17,64.37,12941.0
2022-11-30 12:00:00,64.38,64.57,64.0,64.26,8138.0,64.38,64.57,64.0,64.26,8138.0
2022-11-30 12:30:00,64.26,64.29,63.88,64.16,25408.0,64.26,64.29,63.88,64.16,25408.0
2022-11-30 13:00:00,64.2,64.47,63.6,63.67,37054.0,64.2,64.47,63.6,63.67,37054.0
2022-11-30 13:30:00,63.58,64.53,63.55,64.52,21431.0,63.58,64.53,63.55,64.52,21431.0
2022-11-30 14:00:00,64.64,64.78,64.24,64.33,75079.0,64.64,64.78,64.24,64.33,75079.0
2022-11-30 14:30:00,64.33,64.42,64.13,64.28,17658.0,64.33,64.42,64.13,64.28,17658.0
2022-11-30 15:00:00,64.29,64.69,64.23,64.48,15776.0,64.29,64.69,64.23,64.48,15776.0
2022-11-30 15:30:00,64.46,65.06,64.39,64.8,201663.0,64.46,65.06,64.39,64.8,201663.0
2022-12-01 09:30:00,64.77,65.6,63.97,64.64,31696.0,64.77,65.6,63.97,64.64,31696.0
2022-12-01 10:00:00,64.63,64.73,64.27,64.48,93555.0,64.63,64.73,64.27,64.48,93555.0
2022-12-01 10:30:00,64.47,64.62,64.08,64.49,12779.0,64.47,64.62,64.08,64.49,12779.0
2022-12-01 11:00:00,64.52,64.9,64.5,64.66,23699.0,64.52,64.9,64.5,64.66,23699.0
2022-12-01 11:30:00,64.71,64.89,64.42,64.78,16385.0,64.71,64.89,64.42,64.78,16385.0
2022-12-01 12:00:00,64.71,64.76,64.36,64.74,10214.0,64.71,64.76,64.36,64.74,10214.0
2022-12-01 12:30:00,64.7,64.89,64.44,64.46,10700.0,64.7,64.89,64.44,64.46,10700.0
2022-12-01 13:00:00,64.47,64.7,64.35,64.48,9907.0,64.47,64.7,64.35,64.48,9907.0
2022-12-01 13:30:00,64.5,64.7,64.49,64.59,27217.0,64.5,64.7,64.49,64.59,27217.0
2022-12-01 14:00:00,64.54,64.67,64.48,64.5,40001.0,64.54,64.67,64.48,64.5,40001.0
2022-12-01 14:30:00,64.53,64.64,64.36,64.44,8600.0,64.53,64.64,64.36,64.44,8600.0
2022-12-01 15:00:00,64.45,64.64,64.41,64.45,15303.0,64.45,64.64,64.41,64.45,15303.0
2022-12-01 15:30:00,64.44,64.68,64.19,64.26,66829.0,64.44,64.68,64.19,64.26,66829.0
2022-12-02 09:30:00,62.92,63.28,62.5,63.2,24787.0,62.92,63.28,62.5,63.2,24787.0
2022-12-02 10:00:00,63.35,63.97,63.03,63.64,13214.0,63.35,63.97,63.03,63.64,13214.0
2022-12-02 10:30:00,63.59,64.32,63.55,64.1,12188.0,63.59,64.32,63.55,64.1,12188.0
2022-12-02 11:00:00,64.07,64.28,64.02,64.25,14610.0,64.07,64.28,64.02,64.25,14610.0
2022-12-02 11:30:00,64.21,64.37,64.05,64.18,11215.0,64.21,64.37,64.05,64.18,11215.0
2022-12-02 12:00:00,64.21,64.33,63.98,64.14,32538.0,64.21,64.33,63.98,64.14,32538.0
2022-12-02 12:30:00,64.1,64.24,64.07,64.18,10266.0,64.1,64.24,64.07,64.18,10266.0
2022-12-02 13:00:00,64.2,64.23,63.76,63.83,12340.0,64.2,64.23,63.76,63.83,12340.0
2022-12-02 13:30:00,63.84,64.1,63.74,64.05,10404.0,63.84,64.1,63.74,64.05,10404.0
2022-12-02 14:00:00,64.07,64.19,64.01,64.03,10726.0,64.07,64.19,64.01,64.03,10726.0
2022-12-02 14:30:00,63.98,64.15,63.92,64.12,18805.0,63.98,64.15,63.92,64.12,18805.0
2022-12-02 15:00:00,64.16,64.16,63.88,63.96,64031.0,64.16,64.16,63.88,63.96,64031.0
2022-12-02 15:30:00,63.95,63.95,63.58,63.7,67940.0,63.95,63.95,63.58,63.7,67940.0
2022-12-05 09:30:00,63.28,63.88,63.18,63.74,9864.0,63.28,63.88,63.18,63.74,9864.0
2022-12-05 10:00:00,63.65,64.04,63.34,63.78,18856.0,63.65,64.04,63.34,63.78,18856.0
2022-12-05 10:30:00,63.78,64.02,63.71,63.83,13358.0,63.78,64.02,63.71,63.83,13358.0
2022-12-05 11:00:00,63.89,64.0,63.78,63.85,11853.0,63.89,64.0,63.78,63.85,11853.0
2022-12-05 11:30:00,63.86,63.95,63.68,63.81,12146.0,63.86,63.95,63.68,63.81,12146.0
2022-12-05 12:00:00,63.83,64.03,63.83,63.93,19748.0,63.83,64.03,63.83,63.93,19748.0
2022-12-05 12:30:00,63.99,64.06,63.75,63.92,10852.0,63.99,64.06,63.75,63.92,10852.0
2022-12-05 13:00:00,63.87,63.93,63.59,63.59,7368.0,63.87,63.93,63.59,63.59,7368.0
2022-12-05 13:30:00,63.54,63.75,63.34,63.34,10359.0,63.54,63.75,63.34,63.34,10359.0
2022-12-05 14:00:00,63.37,63.58,63.31,63.4,11618.0,63.37,63.58,63.31,63.4,11618.0
2022-12-05 14:30:00,63.4,63.69,63.29,63.69,16803.0,63.4,63.69,63.29,63.69,16803.0
2022-12-05 15:00:00,63.68,63.83,63.64,63.71,17750.0,63.68,63.83,63.64,63.71,17750.0
2022-12-05 15:30:00,63.73,63.86,63.52,63.58,60176.0,63.73,63.86,63.52,63.58,60176.0
2022-12-06 09:30:00,63.34,63.86,62.52,63.26,21090.0,63.34,63.86,62.52,63.26,21090.0
2022-12-06 10:00:00,63.17,63.17,62.46,62.66,8015.0,63.17,63.17,62.46,62.66,8015.0
2022-12-06 10:30:00,62.79,62.88,62.46,62.53,7352.0,62.79,62.88,62.46,62.53,7352.0
2022-12-06 11:00:00,62.52,62.63,62.31,62.5,12216.0,62.52,62.63,62.31,62.5,12216.0
2022-12-06 11:30:00,62.47,62.63,62.41,62.46,8131.0,62.47,62.63,62.41,62.46,8131.0
2022-12-06 12:00:00,62.5,62.61,62.26,62.6,15870.0,62.5,62.61,62.26,62.6,15870.0
2022-12-06 12:30:00,62.59,62.69,62.42,62.44,7270.0,62.59,62.69,62.42,62.44,7270.0
2022-12-06 13:00:00,62.47,62.54,62.27,62.28,12974.0,62.47,62.54,62.27,62.28,12974.0
2022-12-06 13:30:00,62.23,62.44,62.09,62.29,11755.0,62.23,62.44,62.09,62.29,11755.0
2022-12-06 14:00:00,62.25,62.27,61.92,61.92,12649.0,62.25,62.27,61.92,61.92,12649.0
2022-12-06 14:30:00,62.0,62.19,61.79,62.12,13541.0,62.0,62.19,61.79,62.12,13541.0
2022-12-06 15:00:00,62.12,62.34,62.03,62.2,24116.0,62.12,62.34,62.03,62.2,24116.0
2022-12-06 15:30:00,62.2,62.49,62.15,62.37,58644.0,62.2,62.49,62.15,62.37,58644.0
2022-12-07 09:30:00,62.02,62.44,60.74,62.04,17354.0,62.02,62.44,60.74,62.04,17354.0
2022-12-07 10:00:00,61.91,62.22,61.85,62.14,16159.0,61.91,62.22,61.85,62.14,16159.0
2022-12-07 10:30:00,62.13,62.59,62.13,62.4,23638.0,62.13,62.59,62.13,62.4,23638.0
2022-12-07 11:00:00,62.4,62.4,61.73,61.75,24435.0,62.4,62.4,61.73,61.75,24435.0
2022-12-07 11:30:00,61.86,61.89,61.53,61.77,7700.0,61.86,61.89,61.53,61.77,7700.0
2022-12-07 12:00:00,61.76,61.76,61.56,61.62,8985.0,61.76,61.76,61.56,61.62,8985.0
2022-12-07 12:30:00,61.66,61.93,61.6,61.82,8588.0,61.66,61.93,61.6,61.82,8588.0
2022-12-07 13:00:00,61.85,61.93,61.83,61.93,5900.0,61.85,61.93,61.83,61.93,5900.0
2022-12-07 13:30:00,61.89,62.06,61.8,61.84,10348.0,61.89,62.06,61.8,61.84,10348.0
2022-12-07 14:00:00,61.77,61.92,61.67,61.87,9853.0,61.77,61.92,61.67,61.87,9853.0
2022-12-07 14:30:00,61.85,62.07,61.77,61.92,22042.0,61.85,62.07,61.77,61.92,22042.0
2022-12-07 15:00:00,61.95,62.08,61.8,61.94,18036.0,61.95,62.08,61.8,61.94,18036.0
2022-12-07 15:30:00,61.95,62.08,61.84,61.85,63142.0,61.95,62.08,61.84,61.85,63142.0
2022-12-08 09:30:00,62.87,63.1,62.34,63.06,4507.0,62.87,63.1,62.34,63.06,4507.0
2022-12-08 10:00:00,63.09,63.45,63.05,63.26,6563.0,63.09,63.45,63.05,63.26,6563.0
2022-12-08 10:30:00,63.3,63.69,63.27,63.48,25139.0,63.3,63.69,63.27,63.48,25139.0
2022-12-08 11:00:00,63.52,63.52,63.06,63.24,10204.0,63.52,63.52,63.06,63.24,10204.0
2022-12-08 11:30:00,63.22,63.4,63.16,63.16,7656.0,63.22,63.4,63.16,63.16,7656.0
2022-12-08 12:00:00,63.06,63.25,63.0,63.04,6420.0,63.06,63.25,63.0,63.04,6420.0
2022-12-08 12:30:00,62.98,63.11,62.81,63.11,3700.0,62.98,63.11,62.81,63.11,3700.0
2022-12-08 13:00:00,63.16,63.23,63.04,63.22,4330.0,63.16,63.23,63.04,63.22,4330.0
2022-12-08 13:30:00,63.22,63.29,63.07,63.08,9216.0,63.22,63.29,63.07,63.08,9216.0
2022-12-08 14:00:00,63.06,63.29,62.84,63.11,31137.0,63.06,63.29,62.84,63.11,31137.0
2022-12-08 14:30:00,63.14,63.32,63.01,63.31,20225.0,63.14,63.32,63.01,63.31,20225.0
2022-12-08 15:00:00,63.31,63.45,63.16,63.3,42061.0,63.31,63.45,63.16,63.3,42061.0
2022-12-08 15:30:00,63.3,63.65,63.3,63.49,82624.0,63.3,63.65,63.3,63.49,82624.0
2022-12-09 09:30:00,63.45,63.82,62.59,63.43,12600.0,63.45,63.82,62.59,63.43,12600.0
2022-12-09 10:00:00,63.61,63.7,63.31,63.65,9776.0,63.61,63.7,63.31,63.65,9776.0
2022-12-09 10:30:00,63.72,63.72,62.97,63.39,15390.0,63.72,63.72,62.97,63.39,15390.0
2022-12-09 11:00:00,63.57,63.74,63.43,63.61,7475.0,63.57,63.74,63.43,63.61,7475.0
2022-12-09 11:30:00,63.61,63.86,63.58,63.83,3829.0,63.61,63.86,63.58,63.83,3829.0
2022-12-09 12:00:00,63.84,63.84,63.43,63.59,6606.0,63.84,63.84,63.43,63.59,6606.0
2022-12-09 12:30:00,63.6,63.7,63.4,63.45,4298.0,63.6,63.7,63.4,63.45,4298.0
2022-12-09 13:00:00,63.39,63.6,63.33,63.48,11915.0,63.39,63.6,63.33,63.48,11915.0
2022-12-09 13:30:00,63.48,63.59,63.39,63.51,13273.0,63.48,63.59,63.39,63.51,13273.0
2022-12-09 14:00:00,63.52,63.73,63.33,63.69,19993.0,63.52,63.73,63.33,63.69,19993.0
2022-12-09 14:30:00,63.67,63.7,63.56,63.6,5893.0,63.67,63.7,63.56,63.6,5893.0
2022-12-09 15:00:00,63.54,63.64,63.4,63.48,10958.0,63.54,63.64,63.4,63.48,10958.0
2022-12-09 15:30:00,63.49,63.52,63.21,63.22,47757.0,63.49,63.52,63.21,63.22,47757.0
2022-12-12 09:30:00,62.97,63.31,60.41,63.28,29338.0,62.97,63.31,60.41,63.28,29338.0
2022-12-12 10:00:00,63.26,63.91,63.23,63.89,14962.0,63.26,63.91,63.23,63.89,14962.0
2022-12-12 10:30:00,63.85,64.08,63.68,63.75,13264.0,63.85,64.08,63.68,63.75,13264.0
2022-12-12 11:00:00,63.73,64.01,63.68,63.92,20113.0,63.73,64.01,63.68,63.92,20113.0
2022-12-12 11:30:00,63.91,64.19,63.8,64.11,9005.0,63.91,64.19,63.8,64.11,9005.0
2022-12-12 12:00:00,64.1,64.32,64.03,64.17,9730.0,64.1,64.32,64.03,64.17,9730.0
2022-12-12 12:30:00,64.06,64.2,63.93,64.16,7532.0,64.06,64.2,63.93,64.16,7532.0
2022-12-12 13:00:00,64.16,64.27,63.85,63.98,11472.0,64.16,64.27,63.85,63.98,11472.0
2022-12-12 13:30:00,64.02,64.31,64.01,64.08,8213.0,64.02,64.31,64.01,64.08,8213.0
2022-12-12 14:00:00,64.01,64.04,63.93,63.98,9155.0,64.01,64.04,63.93,63.98,9155.0
2022-12-12 14:30:00,63.97,64.21,63.93,64.08,17807.0,63.97,64.21,63.93,64.08,17807.0
2022-12-12 15:00:00,64.09,64.26,64.09,64.11,35814.0,64.09,64.26,64.09,64.11,35814.0
2022-12-12 15:30:00,64.11,64.31,64.08,64.25,70802.0,64.11,64.31,64.08,64.25,70802.0
2022-12-13 09:30:00,67.0,67.83,66.07,66.75,64143.0,67.0,67.83,66.07,66.75,64143.0
2022-12-13 10:00:00,66.72,66.8,65.61,65.97,27685.0,66.72,66.8,65.61,65.97,27685.0
2022-12-13 10:30:00,65.97,66.1,65.4,65.86,33359.0,65.97,66.1,65.4,65.86,33359.0
2022-12-13 11:00:00,65.93,66.18,65.86,66.08,14060.0,65.93,66.18,65.86,66.08,14060.0
2022-12-13 11:30:00,66.1,66.19,65.43,65.57,11694.0,66.1,66.19,65.43,65.57,11694.0
2022-12-13 12:00:00,65.55,65.74,65.22,65.38,13323.0,65.55,65.74,65.22,65.38,13323.0
2022-12-13 12:30:00,65.38,65.45,65.13,65.31,6586.0,65.38,65.45,65.13,65.31,6586.0
2022-12-13 13:00:00,65.34,65.87,65.34,65.81,17031.0,65.34,65.87,65.34,65.81,17031.0
2022-12-13 13:30:00,65.8,65.88,65.56,65.75,9989.0,65.8,65.88,65.56,65.75,9989.0
2022-12-13 14:00:00,65.75,65.87,65.65,65.78,13684.0,65.75,65.87,65.65,65.78,13684.0
2022-12-13 14:30:00,65.75,66.18,65.66,65.77,15213.0,65.75,66.18,65.66,65.77,15213.0
2022-12-13 15:00:00,65.72,66.03,65.57,66.03,33135.0,65.72,66.03,65.57,66.03,33135.0
2022-12-13 15:30:00,66.04,66.19,65.84,65.91,85333.0,66.04,66.19,65.84,65.91,85333.0
2022-12-14 09:30:00,65.33,66.48,64.83,65.63,28241.0,65.33,66.48,64.83,65.63,28241.0
2022-12-14 10:00:00,65.63,65.95,65.43,65.71,10072.0,65.63,65.95,65.43,65.71,10072.0
2022-12-14 10:30:00,65.73,65.77,65.36,65.58,16843.0,65.73,65.77,65.36,65.58,16843.0
2022-12-14 11:00:00,65.59,66.12,65.59,66.09,21216.0,65.59,66.12,65.59,66.09,21216.0
2022-12-14 11:30:00,66.06,66.18,65.9,65.95,11468.0,66.06,66.18,65.9,65.95,11468.0
2022-12-14 12:00:00,65.96,66.03,65.9,65.9,9437.0,65.96,66.03,65.9,65.9,9437.0
2022-12-14 12:30:00,65.92,66.05,65.85,65.95,7930.0,65.92,66.05,65.85,65.95,7930.0
2022-12-14 13:00:00,66.0,66.07,65.87,66.0,16271.0,66.0,66.07,65.87,66.0,16271.0
2022-12-14 13:30:00,66.0,66.43,65.98,66.38,12149.0,66.0,66.43,65.98,66.38,12149.0
2022-12-14 14:00:00,66.35,66.35,65.08,65.82,25831.0,66.35,66.35,65.08,65.82,25831.0
2022-12-14 14:30:00,65.82,66.09,65.19,65.89,24329.0,65.82,66.09,65.19,65.89,24329.0
2022-12-14 15:00:00,65.92,66.74,65.7,65.7,24750.0,65.92,66.74,65.7,65.7,24750.0
2022-12-14 15:30:00,65.67,66.08,65.59,65.8,61987.0,65.67,66.08,65.59,65.8,61987.0
2022-12-15 09:30:00,64.68,65.0,63.54,63.54,38129.0,64.68,65.0,63.54,63.54,38129.0
2022-12-15 10:00:00,63.54,64.52,63.41,64.47,12661.0,63.54,64.52,63.41,64.47,12661.0
2022-12-15 10:30:00,64.43,64.61,63.84,64.05,16348.0,64.43,64.61,63.84,64.05,16348.0
2022-12-15 11:00:00,64.09,64.3,63.78,64.01,13717.0,64.09,64.3,63.78,64.01,13717.0
2022-12-15 11:30:00,63.96,64.18,63.82,64.14,7120.0,63.96,64.18,63.82,64.14,7120.0
2022-12-15 12:00:00,64.17,64.45,64.17,64.4,8953.0,64.17,64.45,64.17,64.4,8953.0
2022-12-15 12:30:00,64.4,64.52,64.08,64.08,6141.0,64.4,64.52,64.08,64.08,6141.0
2022-12-15 13:00:00,64.05,64.13,63.83,63.88,10009.0,64.05,64.13,63.83,63.88,10009.0
2022-12-15 13:30:00,63.86,63.99,63.68,63.97,12013.0,63.86,63.99,63.68,63.97,12013.0
2022-12-15 14:00:00,63.97,64.02,63.87,63.97,9522.0,63.97,64.02,63.87,63.97,9522.0
2022-12-15 14:30:00,63.97,64.18,63.93,64.18,11872.0,63.97,64.18,63.93,64.18,11872.0
2022-12-15 15:00:00,64.14,64.17,63.93,64.17,13724.0,64.14,64.17,63.93,64.17,13724.0
2022-12-15 15:30:00,64.15,64.15,63.79,63.94,50875.0,64.15,64.15,63.79,63.94,50875.0
2022-12-16 09:30:00,62.81,64.17,56.53,63.76,164519.0,62.81,64.17,56.53,63.76,164519.0
2022-12-16 10:00:00,63.7,63.73,63.28,63.33,12662.0,63.7,63.73,63.28,63.33,12662.0
2022-12-16 10:30:00,63.34,63.67,63.0,63.67,22358.0,63.34,63.67,63.0,63.67,22358.0
2022-12-16 11:00:00,63.72,63.73,63.35,63.54,7352.0,63.72,63.73,63.35,63.54,7352.0
2022-12-16 11:30:00,63.48,63.64,63.17,63.22,9168.0,63.48,63.64,63.17,63.22,9168.0
2022-12-16 12:00:00,63.23,63.66,63.23,63.48,9251.0,63.23,63.66,63.23,63.48,9251.0
2022-12-16 12:30:00,63.49,63.51,62.85,63.03,11626.0,63.49,63.51,62.85,63.03,11626.0
2022-12-16 13:00:00,62.96,63.02,62.87,62.89,7772.0,62.96,63.02,62.87,62.89,7772.0
2022-12-16 13:30:00,62.91,63.06,62.88,63.02,8317.0,62.91,63.06,62.88,63.02,8317.0
2022-12-16 14:00:00,63.02,63.07,62.91,63.02,15749.0,63.02,63.07,62.91,63.02,15749.0
2022-12-16 14:30:00,63.01,63.37,62.96,63.32,19089.0,63.01,63.37,62.96,63.32,19089.0
2022-12-16 15:00:00,63.29,63.41,63.18,63.36,14843.0,63.29,63.41,63.18,63.36,14843.0
2022-12-16 15:30:00,63.37,63.45,63.1,63.11,74119.0,63.37,63.45,63.1,63.11,74119.0
2022-12-19 09:30:00,62.59,63.2,61.8,62.13,20985.0,62.59,63.2,61.8,62.13,20985.0
2022-12-19 10:00:00,62.13,62.13,61.39,61.52,31226.0,62.13,62.13,61.39,61.52,31226.0
2022-12-19 10:30:00,61.49,61.65,60.51,60.85,23221.0,61.49,61.65,60.51,60.85,23221.0
2022-12-19 11:00:00,60.8,60.84,60.55,60.82,13050.0,60.8,60.84,60.55,60.82,13050.0
2022-12-19 11:30:00,60.8,60.8,60.21,60.36,10539.0,60.8,60.8,60.21,60.36,10539.0
2022-12-19 12:00:00,60.37,60.52,60.11,60.15,7465.0,60.37,60.52,60.11,60.15,7465.0
2022-12-19 12:30:00,60.15,60.24,59.96,60.0,11856.0,60.15,60.24,59.96,60.0,11856.0
2022-12-19 13:00:00,60.01,60.3,59.93,60.19,17289.0,60.01,60.3,59.93,60.19,17289.0
2022-12-19 13:30:00,60.21,60.28,59.93,60.23,35413.0,60.21,60.28,59.93,60.23,35413.0
2022-12-19 14:00:00,60.25,60.54,60.14,60.14,41874.0,60.25,60.54,60.14,60.14,41874.0
2022-12-19 14:30:00,60.2,60.36,59.96,60.07,39658.0,60.2,60.36,59.96,60.07,39658.0
2022-12-19 15:00:00,60.08,60.08,59.52,59.75,69440.0,60.08,60.08,59.52,59.75,69440.0
2022-12-19 15:30:00,59.69,59.87,59.4,59.56,191552.0,59.69,59.87,59.4,59.56,191552.0
2022-12-20 09:30:00,59.47,60.2,58.85,59.75,42484.0,59.47,60.2,58.85,59.75,42484.0
2022-12-20 10:00:00,59.78,60.14,59.67,60.08,33403.0,59.78,60.14,59.67,60.08,33403.0
2022-12-20 10:30:00,60.11,60.67,60.07,60.26,33938.0,60.11,60.67,60.07,60.26,33938.0
2022-12-20 11:00:00,60.28,60.54,59.58,60.04,35468.0,60.28,60.54,59.58,60.04,35468.0
2022-12-20 11:30:00,60.07,60.24,59.82,60.08,21496.0,60.07,60.24,59.82,60.08,21496.0
2022-12-20 12:00:00,60.13,60.46,60.02,60.26,24496.0,60.13,60.46,60.02,60.26,24496.0
2022-12-20 12:30:00,60.22,60.45,60.03,60.23,21359.0,60.22,60.45,60.03,60.23,21359.0
2022-12-20 13:00:00,60.3,60.3,59.84,60.0,26167.0,60.3,60.3,59.84,60.0,26167.0
2022-12-20 13:30:00,60.0,60.34,59.95,60.0,23070.0,60.0,60.34,59.95,60.0,23070.0
2022-12-20 14:00:00,59.95,60.0,59.63,59.71,28569.0,59.95,60.0,59.63,59.71,28569.0
2022-12-20 14:30:00,59.71,59.8,59.48,59.63,31570.0,59.71,59.8,59.48,59.63,31570.0
2022-12-20 15:00:00,59.63,59.75,59.46,59.71,44094.0,59.63,59.75,59.46,59.71,44094.0
2022-12-20 15:30:00,59.66,59.95,59.62,59.71,113146.0,59.66,59.95,59.62,59.71,113146.0
2022-12-21 09:30:00,60.09,60.6,58.37,60.59,20546.0,60.09,60.6,58.37,60.59,20546.0
2022-12-21 10:00:00,60.51,60.69,60.35,60.53,12609.0,60.51,60.69,60.35,60.53,12609.0
2022-12-21 10:30:00,60.56,60.93,60.4,60.77,17160.0,60.56,60.93,60.4,60.77,17160.0
2022-12-21 11:00:00,60.82,60.86,60.21,60.42,10448.0,60.82,60.86,60.21,60.42,10448.0
2022-12-21 11:30:00,60.39,60.48,60.15,60.2,8023.0,60.39,60.48,60.15,60.2,8023.0
2022-12-21 12:00:00,60.14,60.16,59.87,59.98,10127.0,60.14,60.16,59.87,59.98,10127.0
2022-12-21 12:30:00,59.96,60.13,59.76,59.87,6749.0,59.96,60.13,59.76,59.87,6749.0
2022-12-21 13:00:00,59.86,59.9,59.66,59.68,8223.0,59.86,59.9,59.66,59.68,8223.0
2022-12-21 13:30:00,59.67,59.77,59.63,59.7,9507.0,59.67,59.77,59.63,59.7,9507.0
2022-12-21 14:00:00,59.66,59.76,59.47,59.48,9815.0,59.66,59.76,59.47,59.48,9815.0
2022-12-21 14:30:00,59.53,59.66,59.41,59.44,27920.0,59.53,59.66,59.41,59.44,27920.0
2022-12-21 15:00:00,59.44,59.57,59.31,59.39,16069.0,59.44,59.57,59.31,59.39,16069.0
2022-12-21 15:30:00,59.42,59.55,59.1,59.24,66803.0,59.42,59.55,59.1,59.24,66803.0
2022-12-22 09:30:00,58.68,58.72,58.14,58.39,17906.0,58.68,58.72,58.14,58.39,17906.0
2022-12-22 10:00:00,58.42,58.51,58.15,58.38,15386.0,58.42,58.51,58.15,58.38,15386.0
2022-12-22 10:30:00,58.37,58.65,58.27,58.41,8197.0,58.37,58.65,58.27,58.41,8197.0
2022-12-22 11:00:00,58.47,58.59,58.14,58.14,10658.0,58.47,58.59,58.14,58.14,10658.0
2022-12-22 11:30:00,58.11,58.13,57.68,57.86,14673.0,58.11,58.13,57.68,57.86,14673.0
2022-12-22 12:00:00,57.86,58.11,57.58,57.62,11896.0,57.86,58.11,57.58,57.62,11896.0
2022-12-22 12:30:00,57.63,57.63,57.39,57.48,12779.0,57.63,57.63,57.39,57.48,12779.0
2022-12-22 13:00:00,57.41,57.41,57.13,57.13,11007.0,57.41,57.41,57.13,57.13,11007.0
2022-12-22 13:30:00,57.11,57.11,56.85,56.89,18425.0,57.11,57.11,56.85,56.89,18425.0
2022-12-22 14:00:00,56.87,57.31,56.87,57.28,19641.0,56.87,57.31,56.87,57.28,19641.0
2022-12-22 14:30:00,57.28,57.68,57.28,57.66,15831.0,57.28,57.68,57.28,57.66,15831.0
2022-12-22 15:00:00,57.69,57.89,57.6,57.86,12723.0,57.69,57.89,57.6,57.86,12723.0
2022-12-22 15:30:00,57.87,58.3,57.7,58.21,73600.0,57.87,58.3,57.7,58.21,73600.0
2022-12-23 09:30:00,58.13,58.8,57.6,58.14,26721.0,58.13,58.8,57.6,58.14,26721.0
2022-12-23 10:00:00,58.12,58.62,57.99,58.4,28655.0,58.12,58.62,57.99,58.4,28655.0
2022-12-23 10:30:00,58.48,58.72,58.32,58.35,11765.0,58.48,58.72,58.32,58.35,11765.0
2022-12-23 11:00:00,58.3,58.48,58.11,58.3,16013.0,58.3,58.48,58.11,58.3,16013.0
2022-12-23 11:30:00,58.32,58.51,58.21,58.44,17241.0,58.32,58.51,58.21,58.44,17241.0
2022-12-23 12:00:00,58.46,58.64,58.36,58.52,19303.0,58.46,58.64,58.36,58.52,19303.0
2022-12-23 12:30:00,58.48,58.5,58.28,58.34,8069.0,58.48,58.5,58.28,58.34,8069.0
2022-12-23 13:00:00,58.34,58.89,58.25,58.84,31013.0,58.34,58.89,58.25,58.84,31013.0
2022-12-23 13:30:00,58.86,59.04,58.85,58.85,4521.0,58.86,59.04,58.85,58.85,4521.0
2022-12-23 14:00:00,58.9,59.03,58.87,58.98,9903.0,58.9,59.03,58.87,58.98,9903.0
2022-12-23 14:30:00,58.98,59.06,58.9,59.06,10371.0,58.98,59.06,58.9,59.06,10371.0
2022-12-23 15:00:00,59.05,59.07,58.7,58.81,38015.0,59.05,59.07,58.7,58.81,38015.0
2022-12-23 15:30:00,58.81,59.31,58.74,59.3,42344.0,58.81,59.31,58.74,59.3,42344.0
2022-12-27 09:30:00,59.32,60.0,57.33,59.14,27064.0,59.32,60.0,57.33,59.14,27064.0
2022-12-27 10:00:00,59.19,59.97,59.02,59.71,13636.0,59.19,59.97,59.02,59.71,13636.0
2022-12-27 10:30:00,59.77,60.11,59.62,59.78,10052.0,59.77,60.11,59.62,59.78,10052.0
2022-12-27 11:00:00,59.76,59.95,59.65,59.89,8286.0,59.76,59.95,59.65,59.89,8286.0
2022-12-27 11:30:00,59.95,59.97,59.7,59.81,6532.0,59.95,59.97,59.7,59.81,6532.0
2022-12-27 12:00:00,59.81,59.94,59.62,59.67,10366.0,59.81,59.94,59.62,59.67,10366.0
2022-12-27 12:30:00,59.69,59.77,59.54,59.67,9023.0,59.69,59.77,59.54,59.67,9023.0
2022-12-27 13:00:00,59.68,59.69,59.13,59.33,14070.0,59.68,59.69,59.13,59.33,14070.0
2022-12-27 13:30:00,59.33,59.41,59.07,59.2,8650.0,59.33,59.41,59.07,59.2,8650.0
2022-12-27 14:00:00,59.17,59.37,59.09,59.12,13967.0,59.17,59.37,59.09,59.12,13967.0
2022-12-27 14:30:00,59.13,59.29,59.01,59.29,16844.0,59.13,59.29,59.01,59.29,16844.0
2022-12-27 15:00:00,59.33,59.51,59.27,59.35,14830.0,59.33,59.51,59.27,59.35,14830.0
2022-12-27 15:30:00,59.32,59.36,59.04,59.33,92600.0,59.32,59.36,59.04,59.33,92600.0
2022-12-28 09:30:00,59.32,59.94,58.6,59.41,16997.0,59.32,59.94,58.6,59.41,16997.0
2022-12-28 10:00:00,59.4,59.52,58.81,58.81,21473.0,59.4,59.52,58.81,58.81,21473.0
2022-12-28 10:30:00,58.93,58.93,58.11,58.11,26161.0,58.93,58.93,58.11,58.11,26161.0
2022-12-28 11:00:00,58.26,58.45,58.05,58.3,29255.0,58.26,58.45,58.05,58.3,29255.0
2022-12-28 11:30:00,58.21,58.33,57.99,58.07,16388.0,58.21,58.33,57.99,58.07,16388.0
2022-12-28 12:00:00,58.03,58.1,57.91,58.04,19512.0,58.03,58.1,57.91,58.04,19512.0
2022-12-28 12:30:00,58.04,58.5,58.04,58.48,20816.0,58.04,58.5,58.04,58.48,20816.0
2022-12-28 13:00:00,58.41,58.5,58.08,58.23,14988.0,58.41,58.5,58.08,58.23,14988.0
2022-12-28 13:30:00,58.21,58.21,57.83,57.99,17098.0,58.21,58.21,57.83,57.99,17098.0
2022-12-28 14:00:00,57.97,57.97,57.66,57.69,14324.0,57.97,57.97,57.66,57.69,14324.0
2022-12-28 14:30:00,57.66,57.92,57.58,57.75,11729.0,57.66,57.92,57.58,57.75,11729.0
2022-12-28 15:00:00,57.73,57.73,57.47,57.6,17004.0,57.73,57.73,57.47,57.6,17004.0
2022-12-28 15:30:00,57.61,57.69,57.3,57.33,47774.0,57.61,57.69,57.3,57.33,47774.0
2022-12-29 09:30:00,57.95,58.42,57.18,58.28,12633.0,57.95,58.42,57.18,58.28,12633.0
2022-12-29 10:00:00,58.34,58.7,58.21,58.35,57044.0,58.34,58.7,58.21,58.35,57044.0
2022-12-29 10:30:00,58.39,58.71,58.29,58.48,27865.0,58.39,58.71,58.29,58.48,27865.0
2022-12-29 11:00:00,58.43,58.5,58.17,58.34,21507.0,58.43,58.5,58.17,58.34,21507.0
2022-12-29 11:30:00,58.36,58.64,58.36,58.64,31124.0,58.36,58.64,58.36,58.64,31124.0
2022-12-29 12:00:00,58.63,58.78,58.42,58.52,34578.0,58.63,58.78,58.42,58.52,34578.0
2022-12-29 12:30:00,58.54,58.65,58.4,58.42,22701.0,58.54,58.65,58.4,58.42,22701.0
2022-12-29 13:00:00,58.42,58.59,58.26,58.42,26074.0,58.42,58.59,58.26,58.42,26074.0
2022-12-29 13:30:00,58.41,58.44,58.26,58.3,27310.0,58.41,58.44,58.26,58.3,27310.0
2022-12-29 14:00:00,58.3,58.74,58.3,58.69,26391.0,58.3,58.74,58.3,58.69,26391.0
2022-12-29 14:30:00,58.68,58.71,58.44,58.46,24818.0,58.68,58.71,58.44,58.46,24818.0
2022-12-29 15:00:00,58.42,58.5,58.15,58.3,35635.0,58.42,58.5,58.15,58.3,35635.0
2022-12-29 15:30:00,58.3,58.46,58.23,58.28,110274.0,58.3,58.46,58.23,58.28,110274.0
2022-12-30 09:30:00,57.71,59.0,57.03,58.19,18751.0,57.71,59.0,57.03,58.19,18751.0
2022-12-30 10:00:00,58.29,58.6,58.23,58.46,23313.0,58.29,58.6,58.23,58.46,23313.0
2022-12-30 10:30:00,58.49,58.92,58.43,58.79,13067.0,58.49,58.92,58.43,58.79,13067.0
2022-12-30 11:00:00,58.74,58.93,58.52,58.53,13209.0,58.74,58.93,58.52,58.53,13209.0
2022-12-30 11:30:00,58.52,58.59,58.41,58.57,9136.0,58.52,58.59,58.41,58.57,9136.0
2022-12-30 12:00:00,58.58,58.76,58.51,58.51,11100.0,58.58,58.76,58.51,58.51,11100.0
2022-12-30 12:30:00,58.52,58.81,58.51,58.71,10101.0,58.52,58.81,58.51,58.71,10101.0
2022-12-30 13:00:00,58.72,58.77,58.36,58.44,8406.0,58.72,58.77,58.36,58.44,8406.0
2022-12-30 13:30:00,58.46,58.58,58.4,58.46,8954.0,58.46,58.58,58.4,58.46,8954.0
2022-12-30 14:00:00,58.45,58.46,58.28,58.44,9902.0,58.45,58.46,58.28,58.44,9902.0
2022-12-30 14:30:00,58.44,58.49,58.09,58.17,12036.0,58.44,58.49,58.09,58.17,12036.0
2022-12-30 15:00:00,58.17,58.6,58.12,58.39,14266.0,58.17,58.6,58.12,58.39,14266.0
2022-12-30 15:30:00,58.4,58.76,58.4,58.57,91244.0,58.4,58.76,58.4,58.57,91244.0
2023-01-03 09:30:00,59.64,60.2,58.86,58.86,12637.0,59.64,60.2,58.86,58.86,12637.0
2023-01-03 10:00:00,59.01,59.16,57.94,58.21,14590.0,59.01,59.16,57.94,58.21,14590.0
2023-01-03 10:30:00,58.19,58.48,58.09,58.48,13977.0,58.19,58.48,58.09,58.48,13977.0
2023-01-03 11:00:00,58.48,58.56,57.9,57.9,13209.0,58.48,58.56,57.9,57.9,13209.0
2023-01-03 11:30:00,57.88,57.88,57.37,57.67,8826.0,57.88,57.88,57.37,57.67,8826.0
2023-01-03 12:00:00,57.71,58.0,57.63,57.96,9851.0,57.71,58.0,57.63,57.96,9851.0
2023-01-03 12:30:00,57.93,58.21,57.64,57.82,8727.0,57.93,58.21,57.64,57.82,8727.0
2023-01-03 13:00:00,57.85,58.13,57.82,58.11,14681.0,57.85,58.13,57.82,58.11,14681.0
2023-01-03 13:30:00,58.09,58.1,57.59,57.77,15516.0,58.09,58.1,57.59,57.77,15516.0
2023-01-03 14:00:00,57.78,57.8,57.47,57.54,7660.0,57.78,57.8,57.47,57.54,7660.0
2023-01-03 14:30:00,57.52,58.0,57.48,57.82,9206.0,57.52,58.0,57.48,57.82,9206.0
2023-01-03 15:00:00,57.91,58.04,57.78,57.9,13257.0,57.91,58.04,57.78,57.9,13257.0
2023-01-03 15:30:00,57.92,58.17,57.83,58.1,57805.0,57.92,58.17,57.83,58.1,57805.0
2023-01-04 09:30:00,58.65,59.26,58.65,59.22,9384.0,58.65,59.26,58.65,59.22,9384.0
2023-01-04 10:00:00,59.0,59.29,58.31,58.63,7237.0,59.0,59.29,58.31,58.63,7237.0
2023-01-04 10:30:00,58.58,59.0,58.4,58.97,5976.0,58.58,59.0,58.4,58.97,5976.0
2023-01-04 11:00:00,58.94,58.94,58.56,58.62,6220.0,58.94,58.94,58.56,58.62,6220.0
2023-01-04 11:30:00,58.67,59.29,58.67,59.26,5023.0,58.67,59.29,58.67,59.26,5023.0
2023-01-04 12:00:00,59.26,59.66,59.26,59.3,13815.0,59.26,59.66,59.26,59.3,13815.0
2023-01-04 12:30:00,59.34,59.61,59.33,59.37,4817.0,59.34,59.61,59.33,59.37,4817.0
2023-01-04 13:00:00,59.35,59.5,59.25,59.5,6173.0,59.35,59.5,59.25,59.5,6173.0
2023-01-04 13:30:00,59.57,59.84,59.57,59.64,18282.0,59.57,59.84,59.57,59.64,18282.0
2023-01-04 14:00:00,59.19,59.65,58.61,58.63,46690.0,59.19,59.65,58.61,58.63,46690.0
2023-01-04 14:30:00,58.62,59.46,58.6,59.37,30985.0,58.62,59.46,58.6,59.37,30985.0
2023-01-04 15:00:00,59.45,59.7,59.45,59.53,10635.0,59.45,59.7,59.45,59.53,10635.0
2023-01-04 15:30:00,59.53,59.56,59.15,59.41,39323.0,59.53,59.56,59.15,59.41,39323.0
2023-01-05 09:30:00,58.82,59.0,58.25,58.99,5847.0,58.82,59.0,58.25,58.99,5847.0
2023-01-05 10:00:00,58.93,59.18,58.81,59.09,8571.0,58.93,59.18,58.81,59.09,8571.0
2023-01-05 10:30:00,59.06,59.06,58.65,58.76,6540.0,59.06,59.06,58.65,58.76,6540.0
2023-01-05 11:00:00,58.73,58.91,58.62,58.73,6469.0,58.73,58.91,58.62,58.73,6469.0
2023-01-05 11:30:00,58.72,59.02,58.7,58.96,5877.0,58.72,59.02,58.7,58.96,5877.0
2023-01-05 12:00:00,58.96,59.08,58.79,58.84,2910.0,58.96,59.08,58.79,58.84,2910.0
2023-01-05 12:30:00,58.84,58.91,58.47,58.5,4309.0,58.84,58.91,58.47,58.5,4309.0
2023-01-05 13:00:00,58.44,59.05,58.43,58.96,7231.0,58.44,59.05,58.43,58.96,7231.0
2023-01-05 13:30:00,58.92,59.07,58.83,58.83,3803.0,58.92,59.07,58.83,58.83,3803.0
2023-01-05 14:00:00,58.88,58.89,58.71,58.74,4267.0,58.88,58.89,58.71,58.74,4267.0
2023-01-05 14:30:00,58.73,59.1,58.73,58.96,8409.0,58.73,59.1,58.73,58.96,8409.0
2023-01-05 15:00:00,58.9,58.9,58.65,58.7,10900.0,58.9,58.9,58.65,58.7,10900.0
2023-01-05 15:30:00,58.71,58.71,58.31,58.56,39591.0,58.71,58.71,58.31,58.56,39591.0
2023-01-06 09:30:00,59.26,59.55,58.49,58.79,6771.0,59.26,59.55,58.49,58.79,6771.0
2023-01-06 10:00:00,58.83,59.19,58.82,59.0,19113.0,58.83,59.19,58.82,59.0,19113.0
2023-01-06 10:30:00,59.01,59.56,59.01,59.5,17676.0,59.01,59.56,59.01,59.5,17676.0
2023-01-06 11:00:00,59.51,59.51,59.35,59.39,6666.0,59.51,59.51,59.35,59.39,6666.0
2023-01-06 11:30:00,59.42,59.71,59.41,59.54,11255.0,59.42,59.71,59.41,59.54,11255.0
2023-01-06 12:00:00,59.57,59.7,59.51,59.63,7056.0,59.57,59.7,59.51,59.63,7056.0
2023-01-06 12:30:00,59.63,59.63,59.18,59.23,4122.0,59.63,59.63,59.18,59.23,4122.0
2023-01-06 13:00:00,59.24,59.38,59.22,59.23,11199.0,59.24,59.38,59.22,59.23,11199.0
2023-01-06 13:30:00,59.24,59.34,59.22,59.25,12428.0,59.24,59.34,59.22,59.25,12428.0
2023-01-06 14:00:00,59.33,59.65,59.29,59.44,7500.0,59.33,59.65,59.29,59.44,7500.0
2023-01-06 14:30:00,59.4,59.62,59.4,59.44,11647.0,59.4,59.62,59.4,59.44,11647.0
2023-01-06 15:00:00,59.45,59.55,59.24,59.3,10713.0,59.45,59.55,59.24,59.3,10713.0
2023-01-06 15:30:00,59.3,59.49,59.28,59.39,54389.0,59.3,59.49,59.28,59.39,54389.0
2023-01-09 09:30:00,59.76,59.76,59.14,59.58,19016.0,59.76,59.76,59.14,59.58,19016.0
2023-01-09 10:00:00,59.57,59.72,59.34,59.38,15877.0,59.57,59.72,59.34,59.38,15877.0
2023-01-09 10:30:00,59.42,59.57,59.24,59.24,11740.0,59.42,59.57,59.24,59.24,11740.0
2023-01-09 11:00:00,59.22,59.32,59.01,59.02,21002.0,59.22,59.32,59.01,59.02,21002.0
2023-01-09 11:30:00,58.97,59.63,58.93,59.63,13321.0,58.97,59.63,58.93,59.63,13321.0
2023-01-09 12:00:00,59.67,59.93,59.66,59.93,5714.0,59.67,59.93,59.66,59.93,5714.0
2023-01-09 12:30:00,59.93,60.02,59.92,60.0,4847.0,59.93,60.02,59.92,60.0,4847.0
2023-01-09 13:00:00,59.98,60.03,59.87,59.9,7400.0,59.98,60.03,59.87,59.9,7400.0
2023-01-09 13:30:00,59.87,59.91,59.24,59.35,18760.0,59.87,59.91,59.24,59.35,18760.0
2023-01-09 14:00:00,59.34,59.67,59.34,59.54,17206.0,59.34,59.67,59.34,59.54,17206.0
2023-01-09 14:30:00,59.56,59.57,59.02,59.03,23346.0,59.56,59.57,59.02,59.03,23346.0
2023-01-09 15:00:00,59.04,59.48,58.94,59.41,22757.0,59.04,59.48,58.94,59.41,22757.0
2023-01-09 15:30:00,59.42,59.42,59.15,59.38,59054.0,59.42,59.42,59.15,59.38,59054.0
2023-01-10 09:30:00,59.06,59.82,58.54,58.98,7372.0,59.06,59.82,58.54,58.98,7372.0
2023-01-10 10:00:00,58.94,59.33,58.84,59.21,11527.0,58.94,59.33,58.84,59.21,11527.0
2023-01-10 10:30:00,59.2,59.23,58.78,59.23,4857.0,59.2,59.23,58.78,59.23,4857.0
2023-01-10 11:00:00,59.3,59.39,59.05,59.13,5977.0,59.3,59.39,59.05,59.13,5977.0
2023-01-10 11:30:00,59.22,59.37,59.14,59.3,16718.0,59.22,59.37,59.14,59.3,16718.0
2023-01-10 12:00:00,59.29,59.4,59.12,59.17,7447.0,59.29,59.4,59.12,59.17,7447.0
2023-01-10 12:30:00,59.21,59.31,59.11,59.19,9016.0,59.21,59.31,59.11,59.19,9016.0
2023-01-10 13:00:00,59.17,59.28,58.97,59.19,5608.0,59.17,59.28,58.97,59.19,5608.0
2023-01-10 13:30:00,59.16,59.26,59.13,59.24,7790.0,59.16,59.26,59.13,59.24,7790.0
2023-01-10 14:00:00,59.23,59.55,59.22,59.55,9540.0,59.23,59.55,59.22,59.55,9540.0
2023-01-10 14:30:00,59.57,59.64,59.36,59.37,12569.0,59.57,59.64,59.36,59.37,12569.0
2023-01-10 15:00:00,59.38,59.41,59.22,59.26,22065.0,59.38,59.41,59.22,59.26,22065.0
2023-01-10 15:30:00,59.26,59.74,59.19,59.74,73906.0,59.26,59.74,59.19,59.74,73906.0
2023-01-11 09:30:00,59.62,60.26,59.3,60.01,24381.0,59.62,60.26,59.3,60.01,24381.0
2023-01-11 10:00:00,59.95,60.43,59.94,60.43,11754.0,59.95,60.43,59.94,60.43,11754.0
2023-01-11 10:30:00,60.39,60.39,59.76,59.76,15195.0,60.39,60.39,59.76,59.76,15195.0
2023-01-11 11:00:00,59.73,59.96,59.47,59.51,10583.0,59.73,59.96,59.47,59.51,10583.0
2023-01-11 11:30:00,59.53,59.69,59.53,59.61,8022.0,59.53,59.69,59.53,59.61,8022.0
2023-01-11 12:00:00,59.58,59.79,59.41,59.47,17804.0,59.58,59.79,59.41,59.47,17804.0
2023-01-11 12:30:00,59.47,59.5,59.29,59.29,6161.0,59.47,59.5,59.29,59.29,6161.0
2023-01-11 13:00:00,59.33,59.61,59.31,59.55,10280.0,59.33,59.61,59.31,59.55,10280.0
2023-01-11 13:30:00,59.51,59.52,59.23,59.28,7112.0,59.51,59.52,59.23,59.28,7112.0
2023-01-11 14:00:00,59.27,59.38,59.18,59.36,13790.0,59.27,59.38,59.18,59.36,13790.0
2023-01-11 14:30:00,59.38,59.51,59.34,59.37,12478.0,59.38,59.51,59.34,59.37,12478.0
2023-01-11 15:00:00,59.38,59.64,59.38,59.51,15639.0,59.38,59.64,59.38,59.51,15639.0
2023-01-11 15:30:00,59.52,59.81,59.44,59.75,68051.0,59.52,59.81,59.44,59.75,68051.0
2023-01-12 09:30:00,59.8,59.8,59.15,59.34,5487.0,59.8,59.8,59.15,59.34,5487.0
2023-01-12 10:00:00,59.55,60.21,59.55,60.1,6900.0,59.55,60.21,59.55,60.1,6900.0
2023-01-12 10:30:00,60.01,60.3,59.94,59.95,9983.0,60.01,60.3,59.94,59.95,9983.0
2023-01-12 11:00:00,59.86,60.34,59.85,60.33,7071.0,59.86,60.34,59.85,60.33,7071.0
2023-01-12 11:30:00,60.29,60.62,60.24,60.54,6172.0,60.29,60.62,60.24,60.54,6172.0
2023-01-12 12:00:00,60.55,60.92,60.55,60.91,5607.0,60.55,60.92,60.55,60.91,5607.0
2023-01-12 12:30:00,60.94,61.03,60.82,60.93,7815.0,60.94,61.03,60.82,60.93,7815.0
2023-01-12 13:00:00,60.95,61.05,60.5,60.5,10147.0,60.95,61.05,60.5,60.5,10147.0
2023-01-12 13:30:00,60.5,60.95,60.46,60.95,6896.0,60.5,60.95,60.46,60.95,6896.0
2023-01-12 14:00:00,60.93,61.03,60.85,61.01,10354.0,60.93,61.03,60.85,61.01,10354.0
2023-01-12 14:30:00,60.97,61.31,60.89,61.25,14713.0,60.97,61.31,60.89,61.25,14713.0
2023-01-12 15:00:00,61.21,61.22,60.82,60.91,15598.0,61.21,61.22,60.82,60.91,15598.0
2023-01-12 15:30:00,60.89,61.26,60.82,61.26,61298.0,60.89,61.26,60.82,61.26,61298.0
2023-01-13 09:30:00,60.52,61.0,60.49,60.9,9017.0,60.52,61.0,60.49,60.9,9017.0
2023-01-13 10:00:00,60.87,61.22,60.87,61.11,4183.0,60.87,61.22,60.87,61.11,4183.0
2023-01-13 10:30:00,61.03,61.5,61.0,61.45,8891.0,61.03,61.5,61.0,61.45,8891.0
2023-01-13 11:00:00,61.44,61.54,61.3,61.36,14428.0,61.44,61.54,61.3,61.36,14428.0
2023-01-13 11:30:00,61.28,61.48,61.12,61.36,9725.0,61.28,61.48,61.12,61.36,9725.0
2023-01-13 12:00:00,61.36,61.4,61.06,61.14,10421.0,61.36,61.4,61.06,61.14,10421.0
2023-01-13 12:30:00,61.17,61.29,61.07,61.25,10004.0,61.17,61.29,61.07,61.25,10004.0
2023-01-13 13:00:00,61.25,61.54,61.22,61.52,9131.0,61.25,61.54,61.22,61.52,9131.0
2023-01-13 13:30:00,61.54,61.93,61.49,61.91,9003.0,61.54,61.93,61.49,61.91,9003.0
2023-01-13 14:00:00,61.91,62.0,61.84,61.91,10176.0,61.91,62.0,61.84,61.91,10176.0
2023-01-13 14:30:00,61.92,61.96,61.83,61.83,14781.0,61.92,61.96,61.83,61.83,14781.0
2023-01-13 15:00:00,61.84,62.2,61.83,62.2,6776.0,61.84,62.2,61.83,62.2,6776.0
2023-01-13 15:30:00,62.22,62.27,61.88,62.05,57320.0,62.22,62.27,61.88,62.05,57320.0
2023-01-17 09:30:00,61.73,62.71,61.73,62.65,15927.0,61.73,62.71,61.73,62.65,15927.0
2023-01-17 10:00:00,62.71,63.4,62.68,63.36,15863.0,62.71,63.4,62.68,63.36,15863.0
2023-01-17 10:30:00,63.25,63.29,62.85,62.85,5400.0,63.25,63.29,62.85,62.85,5400.0
2023-01-17 11:00:00,62.85,62.88,62.27,62.51,6052.0,62.85,62.88,62.27,62.51,6052.0
2023-01-17 11:30:00,62.56,62.56,62.34,62.5,3264.0,62.56,62.56,62.34,62.5,3264.0
2023-01-17 12:00:00,62.54,62.91,62.47,62.91,6628.0,62.54,62.91,62.47,62.91,6628.0
2023-01-17 12:30:00,62.85,63.0,62.85,62.88,4582.0,62.85,63.0,62.85,62.88,4582.0
2023-01-17 13:00:00,62.88,63.02,62.82,63.0,4614.0,62.88,63.02,62.82,63.0,4614.0
2023-01-17 13:30:00,62.99,63.05,62.97,62.99,3542.0,62.99,63.05,62.97,62.99,3542.0
2023-01-17 14:00:00,62.95,62.95,62.48,62.54,6600.0,62.95,62.95,62.48,62.54,6600.0
2023-01-17 14:30:00,62.58,62.65,62.53,62.65,7435.0,62.58,62.65,62.53,62.65,7435.0
2023-01-17 15:00:00,62.63,62.85,62.6,62.82,6920.0,62.63,62.85,62.6,62.82,6920.0
2023-01-17 15:30:00,62.83,63.03,62.77,63.01,44255.0,62.83,63.03,62.77,63.01,44255.0
2023-01-18 09:30:00,63.4,63.74,63.05,63.74,6081.0,63.4,63.74,63.05,63.74,6081.0
2023-01-18 10:00:00,63.74,64.32,63.69,64.26,17127.0,63.74,64.32,63.69,64.26,17127.0
2023-01-18 10:30:00,64.16,64.16,63.25,63.53,5405.0,64.16,64.16,63.25,63.53,5405.0
2023-01-18 11:00:00,63.48,63.59,63.0,63.09,9652.0,63.48,63.59,63.0,63.09,9652.0
2023-01-18 11:30:00,63.04,63.04,62.65,62.99,8300.0,63.04,63.04,62.65,62.99,8300.0
2023-01-18 12:00:00,62.99,63.03,62.73,62.76,4089.0,62.99,63.03,62.73,62.76,4089.0
2023-01-18 12:30:00,62.8,62.8,62.48,62.56,7629.0,62.8,62.8,62.48,62.56,7629.0
2023-01-18 13:00:00,62.59,62.62,62.37,62.62,5482.0,62.59,62.62,62.37,62.62,5482.0
2023-01-18 13:30:00,62.62,62.88,62.53,62.63,4400.0,62.62,62.88,62.53,62.63,4400.0
2023-01-18 14:00:00,62.55,62.58,62.36,62.41,4095.0,62.55,62.58,62.36,62.41,4095.0
2023-01-18 14:30:00,62.51,62.53,62.26,62.32,3755.0,62.51,62.53,62.26,62.32,3755.0
2023-01-18 15:00:00,62.28,62.33,62.08,62.26,5909.0,62.28,62.33,62.08,62.26,5909.0
2023-01-18 15:30:00,62.26,62.27,61.78,61.83,65690.0,62.26,62.27,61.78,61.83,65690.0
2023-01-19 09:30:00,61.26,61.71,61.0,61.37,4196.0,61.26,61.71,61.0,61.37,4196.0
2023-01-19 10:00:00,61.22,61.51,61.07,61.08,5134.0,61.22,61.51,61.07,61.08,5134.0
2023-01-19 10:30:00,61.06,61.24,60.75,60.78,3635.0,61.06,61.24,60.75,60.78,3635.0
2023-01-19 11:00:00,60.84,60.85,60.55,60.55,4195.0,60.84,60.85,60.55,60.55,4195.0
2023-01-19 11:30:00,60.51,61.07,60.51,61.07,7395.0,60.51,61.07,60.51,61.07,7395.0
2023-01-19 12:00:00,61.14,61.44,61.09,61.23,4357.0,61.14,61.44,61.09,61.23,4357.0
2023-01-19 12:30:00,61.21,61.28,61.1,61.14,4957.0,61.21,61.28,61.1,61.14,4957.0
2023-01-19 13:00:00,61.25,61.34,61.15,61.26,4606.0,61.25,61.34,61.15,61.26,4606.0
2023-01-19 13:30:00,61.26,61.5,61.25,61.3,5104.0,61.26,61.5,61.25,61.3,5104.0
2023-01-19 14:00:00,61.32,61.61,61.25,61.55,4581.0,61.32,61.61,61.25,61.55,4581.0
2023-01-19 14:30:00,61.54,61.67,61.44,61.48,5301.0,61.54,61.67,61.44,61.48,5301.0
2023-01-19 15:00:00,61.51,61.58,61.33,61.43,6232.0,61.51,61.58,61.33,61.43,6232.0
2023-01-19 15:30:00,61.41,61.47,61.26,61.37,34818.0,61.41,61.47,61.26,61.37,34818.0
2023-01-20 09:30:00,62.15,62.49,61.21,62.2,43442.0,62.15,62.49,61.21,62.2,43442.0
2023-01-20 10:00:00,62.28,62.63,62.21,62.54,6170.0,62.28,62.63,62.21,62.54,6170.0
2023-01-20 10:30:00,62.58,62.72,61.89,62.35,7881.0,62.58,62.72,61.89,62.35,7881.0
2023-01-20 11:00:00,62.35,62.5,62.13,62.37,4147.0,62.35,62.5,62.13,62.37,4147.0
2023-01-20 11:30:00,62.42,62.55,62.23,62.5,5402.0,62.42,62.55,62.23,62.5,5402.0
2023-01-20 12:00:00,62.47,62.59,62.46,62.51,4917.0,62.47,62.59,62.46,62.51,4917.0
2023-01-20 12:30:00,62.53,62.56,62.38,62.38,3300.0,62.53,62.56,62.38,62.38,3300.0
2023-01-20 13:00:00,62.34,62.4,62.11,62.17,4698.0,62.34,62.4,62.11,62.17,4698.0
2023-01-20 13:30:00,62.23,62.5,62.23,62.45,4501.0,62.23,62.5,62.23,62.45,4501.0
2023-01-20 14:00:00,62.48,62.5,62.4,62.48,8091.0,62.48,62.5,62.4,62.48,8091.0
2023-01-20 14:30:00,62.5,62.5,62.33,62.5,9409.0,62.5,62.5,62.33,62.5,9409.0
2023-01-20 15:00:00,62.5,62.53,62.43,62.53,13911.0,62.5,62.53,62.43,62.53,13911.0
2023-01-20 15:30:00,62.53,62.96,62.44,62.94,44269.0,62.53,62.96,62.44,62.94,44269.0
2023-01-23 09:30:00,62.99,63.67,62.55,63.57,72769.0,62.99,63.67,62.55,63.57,72769.0
2023-01-23 10:00:00,63.57,63.92,63.43,63.83,7761.0,63.57,63.92,63.43,63.83,7761.0
2023-01-23 10:30:00,63.83,64.0,63.57,63.63,10645.0,63.83,64.0,63.57,63.63,10645.0
2023-01-23 11:00:00,63.5,63.63,63.31,63.33,2659.0,63.5,63.63,63.31,63.33,2659.0
2023-01-23 11:30:00,63.33,63.5,63.19,63.44,14743.0,63.33,63.5,63.19,63.44,14743.0
2023-01-23 12:00:00,63.37,63.69,63.34,63.69,6046.0,63.37,63.69,63.34,63.69,6046.0
2023-01-23 12:30:00,63.72,63.87,63.72,63.75,3313.0,63.72,63.87,63.72,63.75,3313.0
2023-01-23 13:00:00,63.75,63.97,63.74,63.84,10656.0,63.75,63.97,63.74,63.84,10656.0
2023-01-23 13:30:00,63.91,64.0,63.85,63.85,9919.0,63.91,64.0,63.85,63.85,9919.0
2023-01-23 14:00:00,63.78,63.86,63.75,63.76,5884.0,63.78,63.86,63.75,63.76,5884.0
2023-01-23 14:30:00,63.8,63.81,63.31,63.45,14116.0,63.8,63.81,63.31,63.45,14116.0
2023-01-23 15:00:00,63.42,63.81,63.42,63.74,20340.0,63.42,63.81,63.42,63.74,20340.0
2023-01-23 15:30:00,63.77,64.22,63.68,64.22,78640.0,63.77,64.22,63.68,64.22,78640.0
2023-01-24 09:30:00,64.16,64.48,63.04,63.97,4855.0,64.16,64.48,63.04,63.97,4855.0
2023-01-24 10:00:00,63.91,64.5,63.86,64.12,5121.0,63.91,64.5,63.86,64.12,5121.0
2023-01-24 10:30:00,64.23,64.4,64.08,64.27,6707.0,64.23,64.4,64.08,64.27,6707.0
2023-01-24 11:00:00,64.26,64.42,64.2,64.33,3273.0,64.26,64.42,64.2,64.33,3273.0
2023-01-24 11:30:00,64.28,64.29,63.99,64.08,2300.0,64.28,64.29,63.99,64.08,2300.0
2023-01-24 12:00:00,64.02,64.11,63.87,63.92,5466.0,64.02,64.11,63.87,63.92,5466.0
2023-01-24 12:30:00,63.89,63.93,63.85,63.89,1313.0,63.89,63.93,63.85,63.89,1313.0
2023-01-24 13:00:00,63.84,63.84,63.55,63.58,3275.0,63.84,63.84,63.55,63.58,3275.0
2023-01-24 13:30:00,63.63,63.64,63.58,63.58,1202.0,63.63,63.64,63.58,63.58,1202.0
2023-01-24 14:00:00,63.51,63.61,63.45,63.57,2801.0,63.51,63.61,63.45,63.57,2801.0
2023-01-24 14:30:00,63.63,63.7,63.58,63.65,1801.0,63.63,63.7,63.58,63.65,1801.0
2023-01-24 15:00:00,63.65,63.73,63.5,63.51,5973.0,63.65,63.73,63.5,63.51,5973.0
2023-01-24 15:30:00,63.54,63.64,63.38,63.38,24452.0,63.54,63.64,63.38,63.38,24452.0
2023-01-25 09:30:00,62.61,62.92,62.44,62.44,6713.0,62.61,62.92,62.44,62.44,6713.0
2023-01-25 10:00:00,62.43,62.76,62.15,62.52,3927.0,62.43,62.76,62.15,62.52,3927.0
2023-01-25 10:30:00,62.6,63.2,62.59,63.18,4430.0,62.6,63.2,62.59,63.18,4430.0
2023-01-25 11:00:00,63.35,63.64,63.25,63.64,4360.0,63.35,63.64,63.25,63.64,4360.0
2023-01-25 11:30:00,63.64,63.93,63.63,63.88,3147.0,63.64,63.93,63.63,63.88,3147.0
2023-01-25 12:00:00,63.85,63.88,63.26,63.26,21716.0,63.85,63.88,63.26,63.26,21716.0
2023-01-25 12:30:00,63.3,63.59,63.3,63.58,4875.0,63.3,63.59,63.3,63.58,4875.0
2023-01-25 13:00:00,63.55,63.8,63.55,63.8,3102.0,63.55,63.8,63.55,63.8,3102.0
2023-01-25 13:30:00,63.75,63.89,63.63,63.69,4200.0,63.75,63.89,63.63,63.69,4200.0
2023-01-25 14:00:00,63.65,64.0,63.65,63.99,5008.0,63.65,64.0,63.65,63.99,5008.0
2023-01-25 14:30:00,63.97,64.18,63.92,64.08,4161.0,63.97,64.18,63.92,64.08,4161.0
2023-01-25 15:00:00,64.11,64.32,64.06,64.32,6435.0,64.11,64.32,64.06,64.32,6435.0
2023-01-25 15:30:00,64.32,64.45,64.23,64.45,23285.0,64.32,64.45,64.23,64.45,23285.0
2023-01-26 09:30:00,64.66,65.07,64.02,64.29,49902.0,64.66,65.07,64.02,64.29,49902.0
2023-01-26 10:00:00,64.36,64.5,64.1,64.37,6243.0,64.36,64.5,64.1,64.37,6243.0
2023-01-26 10:30:00,64.4,64.49,63.98,64.05,3400.0,64.4,64.49,63.98,64.05,3400.0
2023-01-26 11:00:00,63.99,64.39,63.88,64.22,9497.0,63.99,64.39,63.88,64.22,9497.0
2023-01-26 11:30:00,64.16,64.38,64.1,64.37,2200.0,64.16,64.38,64.1,64.37,2200.0
2023-01-26 12:00:00,64.31,64.36,64.25,64.34,2961.0,64.31,64.36,64.25,64.34,2961.0
2023-01-26 12:30:00,64.37,64.5,64.36,64.48,12800.0,64.37,64.5,64.36,64.48,12800.0
2023-01-26 13:00:00,64.5,64.55,64.3,64.49,5479.0,64.5,64.55,64.3,64.49,5479.0
2023-01-26 13:30:00,64.45,64.67,64.45,64.66,3078.0,64.45,64.67,64.45,64.66,3078.0
2023-01-26 14:00:00,64.62,64.83,64.62,64.83,2287.0,64.62,64.83,64.62,64.83,2287.0
2023-01-26 14:30:00,64.82,64.88,64.73,64.79,5703.0,64.82,64.88,64.73,64.79,5703.0
2023-01-26 15:00:00,64.81,64.93,64.72,64.89,8138.0,64.81,64.93,64.72,64.89,8138.0
2023-01-26 15:30:00,64.88,65.22,64.86,65.16,81431.0,64.88,65.22,64.86,65.16,81431.0
2023-01-27 09:30:00,65.01,65.74,64.84,65.14,4262.0,65.01,65.74,64.84,65.14,4262.0
2023-01-27 10:00:00,65.3,65.51,65.1,65.3,10867.0,65.3,65.51,65.1,65.3,10867.0
2023-01-27 10:30:00,65.18,65.3,64.77,64.87,2500.0,65.18,65.3,64.77,64.87,2500.0
2023-01-27 11:00:00,64.84,64.89,64.59,64.77,3070.0,64.84,64.89,64.59,64.77,3070.0
2023-01-27 11:30:00,64.96,65.01,64.82,64.9,11283.0,64.96,65.01,64.82,64.9,11283.0
2023-01-27 12:00:00,64.88,64.98,64.8,64.97,5610.0,64.88,64.98,64.8,64.97,5610.0
2023-01-27 12:30:00,64.97,65.17,64.86,65.06,2615.0,64.97,65.17,64.86,65.06,2615.0
2023-01-27 13:00:00,65.04,65.16,65.02,65.06,2162.0,65.04,65.16,65.02,65.06,2162.0
2023-01-27 13:30:00,65.08,65.23,65.01,65.12,4112.0,65.08,65.23,65.01,65.12,4112.0
2023-01-27 14:00:00,65.07,65.12,65.02,65.02,2400.0,65.07,65.12,65.02,65.02,2400.0
2023-01-27 14:30:00,65.03,65.22,65.01,65.13,3800.0,65.03,65.22,65.01,65.13,3800.0
2023-01-27 15:00:00,65.16,65.35,65.15,65.18,4463.0,65.16,65.35,65.15,65.18,4463.0
2023-01-27 15:30:00,65.14,65.25,64.66,64.75,30149.0,65.14,65.25,64.66,64.75,30149.0
2023-01-30 09:30:00,63.71,63.96,63.42,63.64,11110.0,63.71,63.96,63.42,63.64,11110.0
2023-01-30 10:00:00,63.66,64.45,63.54,63.83,9376.0,63.66,64.45,63.54,63.83,9376.0
2023-01-30 10:30:00,63.95,64.07,63.64,63.91,8979.0,63.95,64.07,63.64,63.91,8979.0
2023-01-30 11:00:00,63.9,64.1,63.6,63.98,7159.0,63.9,64.1,63.6,63.98,7159.0
2023-01-30 11:30:00,64.04,64.08,63.55,63.72,4464.0,64.04,64.08,63.55,63.72,4464.0
2023-01-30 12:00:00,63.74,64.12,63.74,63.92,6063.0,63.74,64.12,63.74,63.92,6063.0
2023-01-30 12:30:00,63.92,63.92,63.72,63.8,5669.0,63.92,63.92,63.72,63.8,5669.0
2023-01-30 13:00:00,63.81,64.09,63.78,63.96,4450.0,63.81,64.09,63.78,63.96,4450.0
2023-01-30 13:30:00,63.88,64.07,63.81,64.03,7148.0,63.88,64.07,63.81,64.03,7148.0
2023-01-30 14:00:00,64.03,64.1,63.89,63.91,5224.0,64.03,64.1,63.89,63.91,5224.0
2023-01-30 14:30:00,63.86,63.86,63.66,63.85,5070.0,63.86,63.86,63.66,63.85,5070.0
2023-01-30 15:00:00,63.85,63.94,63.49,63.49,7364.0,63.85,63.94,63.49,63.49,7364.0
2023-01-30 15:30:00,63.46,63.63,63.12,63.26,40070.0,63.46,63.63,63.12,63.26,40070.0
2023-01-31 09:30:00,63.39,64.22,63.39,63.9,7849.0,63.39,64.22,63.39,63.9,7849.0
2023-01-31 10:00:00,63.81,64.38,63.71,64.38,7386.0,63.81,64.38,63.71,64.38,7386.0
2023-01-31 10:30:00,64.48,64.88,64.34,64.87,7253.0,64.48,64.88,64.34,64.87,7253.0
2023-01-31 11:00:00,64.92,65.1,64.85,65.03,5200.0,64.92,65.1,64.85,65.03,5200.0
2023-01-31 11:30:00,65.05,65.25,64.95,65.17,9287.0,65.05,65.25,64.95,65.17,9287.0
2023-01-31 12:00:00,65.19,65.32,64.98,65.27,3500.0,65.19,65.32,64.98,65.27,3500.0
2023-01-31 12:30:00,65.3,65.3,64.85,64.85,5168.0,65.3,65.3,64.85,64.85,5168.0
2023-01-31 13:00:00,64.92,65.08,64.85,64.98,3900.0,64.92,65.08,64.85,64.98,3900.0
2023-01-31 13:30:00,64.98,65.09,64.86,64.92,3925.0,64.98,65.09,64.86,64.92,3925.0
2023-01-31 14:00:00,64.92,65.23,64.92,65.23,5291.0,64.92,65.23,64.92,65.23,5291.0
2023-01-31 14:30:00,65.24,65.25,64.99,64.99,11101.0,65.24,65.25,64.99,64.99,11101.0
2023-01-31 15:00:00,65.04,65.16,65.02,65.13,5642.0,65.04,65.16,65.02,65.13,5642.0
2023-01-31 15:30:00,65.09,65.46,65.09,65.28,51745.0,65.09,65.46,65.09,65.28,51745.0
2023-02-01 09:30:00,64.99,65.42,63.96,65.0,10869.0,64.99,65.42,63.96,65.0,10869.0
2023-02-01 10:00:00,65.04,65.42,64.85,65.37,5561.0,65.04,65.42,64.85,65.37,5561.0
2023-02-01 10:30:00,65.28,65.28,64.64,64.64,1601.0,65.28,65.28,64.64,64.64,1601.0
2023-02-01 11:00:00,64.7,64.77,64.6,64.7,3840.0,64.7,64.77,64.6,64.7,3840.0
2023-02-01 11:30:00,64.63,64.64,64.34,64.48,3409.0,64.63,64.64,64.34,64.48,3409.0
2023-02-01 12:00:00,64.44,64.48,64.36,64.43,2691.0,64.44,64.48,64.36,64.43,2691.0
2023-02-01 12:30:00,64.45,64.52,64.4,64.52,3400.0,64.45,64.52,64.4,64.52,3400.0
2023-02-01 13:00:00,64.49,64.54,64.28,64.45,5241.0,64.49,64.54,64.28,64.45,5241.0
2023-02-01 13:30:00,64.5,64.63,64.36,64.59,4142.0,64.5,64.63,64.36,64.59,4142.0
2023-02-01 14:00:00,64.5,64.72,64.21,64.34,15052.0,64.5,64.72,64.21,64.34,15052.0
2023-02-01 14:30:00,64.4,65.87,64.15,65.53,28093.0,64.4,65.87,64.15,65.53,28093.0
2023-02-01 15:00:00,65.6,66.19,65.57,66.19,18935.0,65.6,66.19,65.57,66.19,18935.0
2023-02-01 15:30:00,66.18,66.78,65.99,66.4,40295.0,66.18,66.78,65.99,66.4,40295.0
2023-02-02 09:30:00,66.85,67.39,66.71,66.76,7505.0,66.85,67.39,66.71,66.76,7505.0
2023-02-02 10:00:00,66.88,67.29,66.61,67.22,10552.0,66.88,67.29,66.61,67.22,10552.0
2023-02-02 10:30:00,67.29,68.12,67.29,68.02,9140.0,67.29,68.12,67.29,68.02,9140.0
2023-02-02 11:00:00,67.98,67.98,67.51,67.77,6808.0,67.98,67.98,67.51,67.77,6808.0
2023-02-02 11:30:00,67.81,67.81,67.3,67.36,12415.0,67.81,67.81,67.3,67.36,12415.0
2023-02-02 12:00:00,67.46,67.64,67.22,67.22,5100.0,67.46,67.64,67.22,67.22,5100.0
2023-02-02 12:30:00,67.29,67.29,66.78,66.81,17074.0,67.29,67.29,66.78,66.81,17074.0
2023-02-02 13:00:00,66.94,67.09,66.9,67.0,6300.0,66.94,67.09,66.9,67.0,6300.0
2023-02-02 13:30:00,67.0,67.48,67.0,67.45,8953.0,67.0,67.48,67.0,67.45,8953.0
2023-02-02 14:00:00,67.48,67.52,66.66,66.67,7346.0,67.48,67.52,66.66,66.67,7346.0
2023-02-02 14:30:00,66.55,66.63,66.15,66.17,7240.0,66.55,66.63,66.15,66.17,7240.0
2023-02-02 15:00:00,66.15,66.44,66.1,66.34,10147.0,66.15,66.44,66.1,66.34,10147.0
2023-02-02 15:30:00,66.34,67.03,66.27,67.0,59887.0,66.34,67.03,66.27,67.0,59887.0
2023-02-03 09:30:00,66.07,66.86,65.83,66.58,16740.0,66.07,66.86,65.83,66.58,16740.0
2023-02-03 10:00:00,66.55,67.26,66.38,67.26,6495.0,66.55,67.26,66.38,67.26,6495.0
2023-02-03 10:30:00,67.18,67.63,67.14,67.61,8501.0,67.18,67.63,67.14,67.61,8501.0
2023-02-03 11:00:00,67.63,67.63,67.16,67.47,8314.0,67.63,67.63,67.16,67.47,8314.0
2023-02-03 11:30:00,67.58,67.98,67.57,67.81,18366.0,67.58,67.98,67.57,67.81,18366.0
2023-02-03 12:00:00,67.82,68.36,67.78,68.3,30487.0,67.82,68.36,67.78,68.3,30487.0
2023-02-03 12:30:00,68.2,68.55,67.87,67.9,15654.0,68.2,68.55,67.87,67.9,15654.0
2023-02-03 13:00:00,67.9,68.06,67.74,67.92,12105.0,67.9,68.06,67.74,67.92,12105.0
2023-02-03 13:30:00,67.91,67.91,67.4,67.7,29981.0,67.91,67.91,67.4,67.7,29981.0
2023-02-03 14:00:00,67.7,67.94,67.6,67.8,17909.0,67.7,67.94,67.6,67.8,17909.0
2023-02-03 14:30:00,67.79,68.06,67.74,67.93,30109.0,67.79,68.06,67.74,67.93,30109.0
2023-02-03 15:00:00,67.91,68.11,67.67,67.96,23120.0,67.91,68.11,67.67,67.96,23120.0
2023-02-03 15:30:00,67.95,68.1,67.81,67.97,59862.0,67.95,68.1,67.81,67.97,59862.0
2023-02-06 09:30:00,67.19,67.98,66.96,67.09,13433.0,67.19,67.98,66.96,67.09,13433.0
2023-02-06 10:00:00,67.14,67.19,66.52,66.61,8295.0,67.14,67.19,66.52,66.61,8295.0
2023-02-06 10:30:00,66.61,66.65,66.35,66.53,19336.0,66.61,66.65,66.35,66.53,19336.0
2023-02-06 11:00:00,66.5,66.69,66.34,66.43,7944.0,66.5,66.69,66.34,66.43,7944.0
2023-02-06 11:30:00,66.4,66.51,65.87,66.08,7468.0,66.4,66.51,65.87,66.08,7468.0
2023-02-06 12:00:00,66.14,66.16,65.92,65.97,8653.0,66.14,66.16,65.92,65.97,8653.0
2023-02-06 12:30:00,66.0,66.35,65.98,66.1,3750.0,66.0,66.35,65.98,66.1,3750.0
2023-02-06 13:00:00,66.02,66.17,65.85,66.02,13187.0,66.02,66.17,65.85,66.02,13187.0
2023-02-06 13:30:00,65.95,66.15,65.93,66.01,5557.0,65.95,66.15,65.93,66.01,5557.0
2023-02-06 14:00:00,66.03,66.31,66.03,66.12,6630.0,66.03,66.31,66.03,66.12,6630.0
2023-02-06 14:30:00,66.14,66.17,65.9,66.05,9888.0,66.14,66.17,65.9,66.05,9888.0
2023-02-06 15:00:00,66.08,66.18,65.99,66.12,9620.0,66.08,66.18,65.99,66.12,9620.0
2023-02-06 15:30:00,66.13,66.38,65.97,66.19,30062.0,66.13,66.38,65.97,66.19,30062.0
2023-02-07 09:30:00,66.45,66.57,66.07,66.12,9054.0,66.45,66.57,66.07,66.12,9054.0
2023-02-07 10:00:00,66.09,66.09,65.33,65.33,7673.0,66.09,66.09,65.33,65.33,7673.0
2023-02-07 10:30:00,65.53,65.7,65.2,65.43,11654.0,65.53,65.7,65.2,65.43,11654.0
2023-02-07 11:00:00,65.43,65.78,65.3,65.78,9772.0,65.43,65.78,65.3,65.78,9772.0
2023-02-07 11:30:00,65.86,66.0,65.65,65.71,5218.0,65.86,66.0,65.65,65.71,5218.0
2023-02-07 12:00:00,65.68,66.24,65.68,66.09,8441.0,65.68,66.24,65.68,66.09,8441.0
2023-02-07 12:30:00,66.19,67.1,65.99,66.93,15519.0,66.19,67.1,65.99,66.93,15519.0
2023-02-07 13:00:00,66.99,67.12,66.27,66.43,13150.0,66.99,67.12,66.27,66.43,13150.0
2023-02-07 13:30:00,66.31,66.31,65.77,66.13,6705.0,66.31,66.31,65.77,66.13,6705.0
2023-02-07 14:00:00,66.16,66.97,66.16,66.83,11249.0,66.16,66.97,66.16,66.83,11249.0
2023-02-07 14:30:00,66.84,67.21,66.82,67.1,4483.0,66.84,67.21,66.82,67.1,4483.0
2023-02-07 15:00:00,67.14,67.37,67.04,67.37,5789.0,67.14,67.37,67.04,67.37,5789.0
2023-02-07 15:30:00,67.27,67.46,66.97,67.06,46548.0,67.27,67.46,66.97,67.06,46548.0
2023-02-08 09:30:00,66.09,67.21,66.03,66.5,9345.0,66.09,67.21,66.03,66.5,9345.0
2023-02-08 10:00:00,66.37,66.8,66.34,66.48,15302.0,66.37,66.8,66.34,66.48,15302.0
2023-02-08 10:30:00,66.49,66.49,65.91,66.09,11698.0,66.49,66.49,65.91,66.09,11698.0
2023-02-08 11:00:00,66.04,66.26,65.89,66.01,12005.0,66.04,66.26,65.89,66.01,12005.0
2023-02-08 11:30:00,65.94,66.04,65.68,65.94,5235.0,65.94,66.04,65.68,65.94,5235.0
2023-02-08 12:00:00,65.91,66.04,65.78,66.04,5700.0,65.91,66.04,65.78,66.04,5700.0
2023-02-08 12:30:00,66.11,66.16,65.76,66.03,4000.0,66.11,66.16,65.76,66.03,4000.0
2023-02-08 13:00:00,66.0,66.15,65.86,65.94,7200.0,66.0,66.15,65.86,65.94,7200.0
2023-02-08 13:30:00,65.82,65.9,65.58,65.65,8892.0,65.82,65.9,65.58,65.65,8892.0
2023-02-08 14:00:00,65.52,65.8,65.42,65.49,8580.0,65.52,65.8,65.42,65.49,8580.0
2023-02-08 14:30:00,65.48,65.77,65.47,65.75,8120.0,65.48,65.77,65.47,65.75,8120.0
2023-02-08 15:00:00,65.71,65.91,65.52,65.91,11375.0,65.71,65.91,65.52,65.91,11375.0
2023-02-08 15:30:00,65.92,66.25,65.84,65.99,40891.0,65.92,66.25,65.84,65.99,40891.0
2023-02-09 09:30:00,66.78,67.74,66.32,66.6,11933.0,66.78,67.74,66.32,66.6,11933.0
2023-02-09 10:00:00,66.7,66.81,66.23,66.23,7822.0,66.7,66.81,66.23,66.23,7822.0
2023-02-09 10:30:00,66.39,66.55,66.19,66.29,6930.0,66.39,66.55,66.19,66.29,6930.0
2023-02-09 11:00:00,66.3,66.3,65.65,65.9,7871.0,66.3,66.3,65.65,65.9,7871.0
2023-02-09 11:30:00,65.8,65.9,65.48,65.75,7834.0,65.8,65.9,65.48,65.75,7834.0
2023-02-09 12:00:00,65.81,66.04,65.58,65.85,7044.0,65.81,66.04,65.58,65.85,7044.0
2023-02-09 12:30:00,65.77,65.77,65.22,65.45,6545.0,65.77,65.77,65.22,65.45,6545.0
2023-02-09 13:00:00,65.4,65.49,65.14,65.47,6925.0,65.4,65.49,65.14,65.47,6925.0
2023-02-09 13:30:00,65.41,65.54,65.26,65.31,6128.0,65.41,65.54,65.26,65.31,6128.0
2023-02-09 14:00:00,65.34,65.57,65.33,65.42,4810.0,65.34,65.57,65.33,65.42,4810.0
2023-02-09 14:30:00,65.49,65.6,65.22,65.38,8600.0,65.49,65.6,65.22,65.38,8600.0
2023-02-09 15:00:00,65.33,65.41,64.96,65.08,17999.0,65.33,65.41,64.96,65.08,17999.0
2023-02-09 15:30:00,65.08,65.49,64.95,65.27,28272.0,65.08,65.49,64.95,65.27,28272.0
2023-02-10 09:30:00,64.45,65.55,64.31,64.58,11312.0,64.45,65.55,64.31,64.58,11312.0
2023-02-10 10:00:00,64.61,65.37,64.4,65.03,6125.0,64.61,65.37,64.4,65.03,6125.0
2023-02-10 10:30:00,64.92,65.05,64.39,64.62,11601.0,64.92,65.05,64.39,64.62,11601.0
2023-02-10 11:00:00,64.62,64.71,64.31,64.37,13259.0,64.62,64.71,64.31,64.37,13259.0
2023-02-10 11:30:00,64.37,64.81,64.33,64.64,9512.0,64.37,64.81,64.33,64.64,9512.0
2023-02-10 12:00:00,64.59,64.73,64.3,64.42,18665.0,64.59,64.73,64.3,64.42,18665.0
2023-02-10 12:30:00,64.42,64.76,64.37,64.73,5323.0,64.42,64.76,64.37,64.73,5323.0
2023-02-10 13:00:00,64.77,64.96,64.63,64.79,11461.0,64.77,64.96,64.63,64.79,11461.0
2023-02-10 13:30:00,64.68,64.88,64.46,64.46,3200.0,64.68,64.88,64.46,64.46,3200.0
2023-02-10 14:00:00,64.29,64.51,64.2,64.27,4205.0,64.29,64.51,64.2,64.27,4205.0
2023-02-10 14:30:00,64.18,64.59,64.18,64.59,2910.0,64.18,64.59,64.18,64.59,2910.0
2023-02-10 15:00:00,64.55,64.72,64.42,64.48,8550.0,64.55,64.72,64.42,64.48,8550.0
2023-02-10 15:30:00,64.48,64.66,64.39,64.48,34502.0,64.48,64.66,64.39,64.48,34502.0
2023-02-13 09:30:00,64.56,64.56,63.7,64.4,7976.0,64.56,64.56,63.7,64.4,7976.0
2023-02-13 10:00:00,64.48,64.48,64.04,64.15,2400.0,64.48,64.48,64.04,64.15,2400.0
2023-02-13 10:30:00,64.23,64.43,64.17,64.31,4405.0,64.23,64.43,64.17,64.31,4405.0
2023-02-13 11:00:00,64.31,64.67,64.29,64.52,3500.0,64.31,64.67,64.29,64.52,3500.0
2023-02-13 11:30:00,64.58,64.58,64.27,64.32,3300.0,64.58,64.58,64.27,64.32,3300.0
2023-02-13 12:00:00,64.35,64.38,64.17,64.22,6017.0,64.35,64.38,64.17,64.22,6017.0
2023-02-13 12:30:00,64.23,64.24,64.04,64.08,8396.0,64.23,64.24,64.04,64.08,8396.0
2023-02-13 13:00:00,64.03,64.38,63.86,64.38,9278.0,64.03,64.38,63.86,64.38,9278.0
2023-02-13 13:30:00,64.38,64.68,64.34,64.54,4300.0,64.38,64.68,64.34,64.54,4300.0
2023-02-13 14:00:00,64.6,64.64,64.39,64.55,5909.0,64.6,64.64,64.39,64.55,5909.0
2023-02-13 14:30:00,64.61,64.89,64.5,64.83,6048.0,64.61,64.89,64.5,64.83,6048.0
2023-02-13 15:00:00,64.83,65.0,64.57,64.59,7672.0,64.83,65.0,64.57,64.59,7672.0
2023-02-13 15:30:00,64.61,64.98,64.59,64.93,26806.0,64.61,64.98,64.59,64.93,26806.0
2023-02-14 09:30:00,64.46,65.03,64.05,64.98,67675.0,64.46,65.03,64.05,64.98,67675.0
2023-02-14 10:00:00,65.03,65.51,64.88,64.97,6800.0,65.03,65.51,64.88,64.97,6800.0
2023-02-14 10:30:00,64.99,64.99,63.67,63.87,7559.0,64.99,64.99,63.67,63.87,7559.0
2023-02-14 11:00:00,63.93,64.41,63.85,63.9,7856.0,63.93,64.41,63.85,63.9,7856.0
2023-02-14 11:30:00,63.9,63.9,63.46,63.49,18049.0,63.9,63.9,63.46,63.49,18049.0
2023-02-14 12:00:00,63.64,63.84,63.6,63.72,10094.0,63.64,63.84,63.6,63.72,10094.0
2023-02-14 12:30:00,63.7,63.92,63.4,63.65,16662.0,63.7,63.92,63.4,63.65,16662.0
2023-02-14 13:00:00,63.68,64.13,63.67,63.94,9404.0,63.68,64.13,63.67,63.94,9404.0
2023-02-14 13:30:00,63.92,64.16,63.84,63.93,10196.0,63.92,64.16,63.84,63.93,10196.0
2023-02-14 14:00:00,63.87,64.08,63.68,63.78,15236.0,63.87,64.08,63.68,63.78,15236.0
2023-02-14 14:30:00,63.78,64.13,63.78,63.98,8953.0,63.78,64.13,63.78,63.98,8953.0
2023-02-14 15:00:00,63.98,64.0,63.71,63.75,20213.0,63.98,64.0,63.71,63.75,20213.0
2023-02-14 15:30:00,63.71,64.26,63.71,64.24,57418.0,63.71,64.26,63.71,64.24,57418.0
2023-02-15 09:30:00,64.75,66.34,63.62,64.13,6764.0,64.75,66.34,63.62,64.13,6764.0
2023-02-15 10:00:00,64.56,65.15,64.44,65.15,10050.0,64.56,65.15,64.44,65.15,10050.0
2023-02-15 10:30:00,65.09,65.2,64.89,64.89,3501.0,65.09,65.2,64.89,64.89,3501.0
2023-02-15 11:00:00,64.88,65.21,64.88,65.06,3210.0,64.88,65.21,64.88,65.06,3210.0
2023-02-15 11:30:00,65.09,65.42,65.08,65.16,5539.0,65.09,65.42,65.08,65.16,5539.0
2023-02-15 12:00:00,65.08,65.17,64.58,64.59,3325.0,65.08,65.17,64.58,64.59,3325.0
2023-02-15 12:30:00,64.63,64.97,64.62,64.92,3400.0,64.63,64.97,64.62,64.92,3400.0
2023-02-15 13:00:00,64.94,65.17,64.76,65.17,3475.0,64.94,65.17,64.76,65.17,3475.0
2023-02-15 13:30:00,65.11,65.35,64.95,65.31,6005.0,65.11,65.35,64.95,65.31,6005.0
2023-02-15 14:00:00,65.33,65.64,65.32,65.53,5060.0,65.33,65.64,65.32,65.53,5060.0
2023-02-15 14:30:00,65.59,65.67,65.41,65.41,4900.0,65.59,65.67,65.41,65.41,4900.0
2023-02-15 15:00:00,65.48,65.54,65.37,65.47,2700.0,65.48,65.54,65.37,65.47,2700.0
2023-02-15 15:30:00,65.46,65.5,65.2,65.31,29907.0,65.46,65.5,65.2,65.31,29907.0
2023-02-16 09:30:00,64.09,64.59,63.81,63.95,12455.0,64.09,64.59,63.81,63.95,12455.0
2023-02-16 10:00:00,64.01,64.48,63.88,64.48,5172.0,64.01,64.48,63.88,64.48,5172.0
2023-02-16 10:30:00,64.36,64.63,64.23,64.63,19308.0,64.36,64.63,64.23,64.63,19308.0
2023-02-16 11:00:00,64.6,64.89,64.56,64.79,4220.0,64.6,64.89,64.56,64.79,4220.0
2023-02-16 11:30:00,64.86,64.86,64.6,64.67,900.0,64.86,64.86,64.6,64.67,900.0
2023-02-16 12:00:00,64.67,64.93,64.67,64.83,2600.0,64.67,64.93,64.67,64.83,2600.0
2023-02-16 12:30:00,65.02,65.21,64.95,65.21,3373.0,65.02,65.21,64.95,65.21,3373.0
2023-02-16 13:00:00,65.0,65.03,64.75,64.75,1100.0,65.0,65.03,64.75,64.75,1100.0
2023-02-16 13:30:00,64.74,64.96,64.72,64.86,2904.0,64.74,64.96,64.72,64.86,2904.0
2023-02-16 14:00:00,64.96,64.96,64.66,64.78,2020.0,64.96,64.96,64.66,64.78,2020.0
2023-02-16 14:30:00,64.79,64.82,64.56,64.56,1760.0,64.79,64.82,64.56,64.56,1760.0
2023-02-16 15:00:00,64.59,64.64,64.09,64.19,5575.0,64.59,64.64,64.09,64.19,5575.0
2023-02-16 15:30:00,64.11,64.41,63.97,64.07,23728.0,64.11,64.41,63.97,64.07,23728.0
2023-02-17 09:30:00,63.77,64.18,63.49,63.55,37673.0,63.77,64.18,63.49,63.55,37673.0
2023-02-17 10:00:00,63.7,64.22,63.7,64.08,6814.0,63.7,64.22,63.7,64.08,6814.0
2023-02-17 10:30:00,64.08,64.35,63.81,63.98,3572.0,64.08,64.35,63.81,63.98,3572.0
2023-02-17 11:00:00,63.99,63.99,63.33,63.48,9262.0,63.99,63.99,63.33,63.48,9262.0
2023-02-17 11:30:00,63.54,63.8,63.3,63.61,11423.0,63.54,63.8,63.3,63.61,11423.0
2023-02-17 12:00:00,63.62,63.92,63.62,63.85,5409.0,63.62,63.92,63.62,63.85,5409.0
2023-02-17 12:30:00,63.83,63.87,63.62,63.71,15445.0,63.83,63.87,63.62,63.71,15445.0
2023-02-17 13:00:00,63.69,63.94,63.55,63.55,4841.0,63.69,63.94,63.55,63.55,4841.0
2023-02-17 13:30:00,63.54,63.62,63.37,63.41,4700.0,63.54,63.62,63.37,63.41,4700.0
2023-02-17 14:00:00,63.49,63.77,63.45,63.76,6600.0,63.49,63.77,63.45,63.76,6600.0
2023-02-17 14:30:00,63.74,63.99,63.72,63.92,5825.0,63.74,63.99,63.72,63.92,5825.0
2023-02-17 15:00:00,63.99,64.08,63.73,63.79,7182.0,63.99,64.08,63.73,63.79,7182.0
2023-02-17 15:30:00,63.83,64.43,63.83,64.35,28937.0,63.83,64.43,63.83,64.35,28937.0
2023-02-21 09:30:00,63.34,64.42,63.34,63.8,4166.0,63.34,64.42,63.34,63.8,4166.0
2023-02-21 10:00:00,63.6,63.84,63.49,63.49,3799.0,63.6,63.84,63.49,63.49,3799.0
2023-02-21 10:30:00,63.56,63.8,63.24,63.34,7326.0,63.56,63.8,63.24,63.34,7326.0
2023-02-21 11:00:00,63.37,63.45,62.48,62.6,9691.0,63.37,63.45,62.48,62.6,9691.0
2023-02-21 11:30:00,62.55,62.81,62.5,62.59,6275.0,62.55,62.81,62.5,62.59,6275.0
2023-02-21 12:00:00,62.65,62.67,62.53,62.55,5691.0,62.65,62.67,62.53,62.55,5691.0
2023-02-21 12:30:00,62.54,62.61,62.33,62.57,7716.0,62.54,62.61,62.33,62.57,7716.0
2023-02-21 13:00:00,62.57,62.6,62.01,62.08,9748.0,62.57,62.6,62.01,62.08,9748.0
2023-02-21 13:30:00,62.08,62.12,61.58,61.67,11770.0,62.08,62.12,61.58,61.67,11770.0
2023-02-21 14:00:00,61.65,61.65,61.41,61.55,15909.0,61.65,61.65,61.41,61.55,15909.0
2023-02-21 14:30:00,61.53,61.95,61.53,61.95,15554.0,61.53,61.95,61.53,61.95,15554.0
2023-02-21 15:00:00,61.93,61.97,61.69,61.79,16634.0,61.93,61.97,61.69,61.79,16634.0
2023-02-21 15:30:00,61.83,62.66,61.78,62.62,89114.0,61.83,62.66,61.78,62.62,89114.0
2023-02-22 09:30:00,62.68,63.48,62.56,62.97,11877.0,62.68,63.48,62.56,62.97,11877.0
2023-02-22 10:00:00,62.96,62.96,62.58,62.75,6621.0,62.96,62.96,62.58,62.75,6621.0
2023-02-22 10:30:00,62.78,62.79,62.09,62.53,12502.0,62.78,62.79,62.09,62.53,12502.0
2023-02-22 11:00:00,62.62,62.79,62.6,62.6,5349.0,62.62,62.79,62.6,62.6,5349.0
2023-02-22 11:30:00,62.56,62.76,62.56,62.76,5657.0,62.56,62.76,62.56,62.76,5657.0
2023-02-22 12:00:00,62.83,62.85,62.52,62.71,5760.0,62.83,62.85,62.52,62.71,5760.0
2023-02-22 12:30:00,62.7,62.82,62.6,62.6,8314.0,62.7,62.82,62.6,62.6,8314.0
2023-02-22 13:00:00,62.57,62.73,62.46,62.58,8949.0,62.57,62.73,62.46,62.58,8949.0
2023-02-22 13:30:00,62.64,62.65,62.16,62.24,12802.0,62.64,62.65,62.16,62.24,12802.0
2023-02-22 14:00:00,62.25,62.36,61.88,62.0,13743.0,62.25,62.36,61.88,62.0,13743.0
2023-02-22 14:30:00,61.96,62.31,61.79,62.05,15311.0,61.96,62.31,61.79,62.05,15311.0
2023-02-22 15:00:00,62.06,62.51,62.04,62.36,11696.0,62.06,62.51,62.04,62.36,11696.0
2023-02-22 15:30:00,62.22,62.37,62.15,62.29,32371.0,62.22,62.37,62.15,62.29,32371.0
2023-02-23 09:30:00,62.39,62.92,62.39,62.61,3261.0,62.39,62.92,62.39,62.61,3261.0
2023-02-23 10:00:00,62.66,62.66,62.25,62.42,12454.0,62.66,62.66,62.25,62.42,12454.0
2023-02-23 10:30:00,62.37,62.37,61.62,61.75,4941.0,62.37,62.37,61.62,61.75,4941.0
2023-02-23 11:00:00,61.79,61.99,61.7,61.74,12942.0,61.79,61.99,61.7,61.74,12942.0
2023-02-23 11:30:00,61.7,61.7,61.1,61.21,11015.0,61.7,61.7,61.1,61.21,11015.0
2023-02-23 12:00:00,61.16,61.32,60.94,60.96,9810.0,61.16,61.32,60.94,60.96,9810.0
2023-02-23 12:30:00,61.01,61.39,61.01,61.35,6911.0,61.01,61.39,61.01,61.35,6911.0
2023-02-23 13:00:00,61.39,61.44,61.26,61.41,10621.0,61.39,61.44,61.26,61.41,10621.0
2023-02-23 13:30:00,61.38,61.54,61.32,61.45,7651.0,61.38,61.54,61.32,61.45,7651.0
2023-02-23 14:00:00,61.42,61.76,61.28,61.6,7064.0,61.42,61.76,61.28,61.6,7064.0
2023-02-23 14:30:00,61.72,61.97,61.72,61.79,8481.0,61.72,61.97,61.72,61.79,8481.0
2023-02-23 15:00:00,61.82,62.06,61.82,62.06,6223.0,61.82,62.06,61.82,62.06,6223.0
2023-02-23 15:30:00,62.02,62.16,61.75,61.92,39093.0,62.02,62.16,61.75,61.92,39093.0
2023-02-24 09:30:00,60.88,61.22,60.13,60.87,27146.0,60.88,61.22,60.13,60.87,27146.0
2023-02-24 10:00:00,60.86,60.98,60.0,60.12,4077.0,60.86,60.98,60.0,60.12,4077.0
2023-02-24 10:30:00,60.12,60.32,59.93,60.26,6090.0,60.12,60.32,59.93,60.26,6090.0
2023-02-24 11:00:00,60.44,61.24,60.43,61.14,13153.0,60.44,61.24,60.43,61.14,13153.0
2023-02-24 11:30:00,61.16,61.24,60.71,60.98,8200.0,61.16,61.24,60.71,60.98,8200.0
2023-02-24 12:00:00,60.98,60.99,60.28,60.35,4958.0,60.98,60.99,60.28,60.35,4958.0
2023-02-24 12:30:00,60.38,60.39,60.06,60.06,8251.0,60.38,60.39,60.06,60.06,8251.0
2023-02-24 13:00:00,60.03,60.2,59.96,60.16,5070.0,60.03,60.2,59.96,60.16,5070.0
2023-02-24 13:30:00,60.15,60.22,59.99,60.21,6691.0,60.15,60.22,59.99,60.21,6691.0
2023-02-24 14:00:00,60.2,60.66,60.19,60.58,7558.0,60.2,60.66,60.19,60.58,7558.0
2023-02-24 14:30:00,60.58,61.12,60.48,61.07,10097.0,60.58,61.12,60.48,61.07,10097.0
2023-02-24 15:00:00,61.06,61.2,60.91,61.08,14452.0,61.06,61.2,60.91,61.08,14452.0
2023-02-24 15:30:00,61.06,61.09,60.46,60.71,39539.0,61.06,61.09,60.46,60.71,39539.0
2023-02-27 09:30:00,61.49,61.49,60.62,61.4,6065.0,61.49,61.49,60.62,61.4,6065.0
2023-02-27 10:00:00,61.45,61.68,61.43,61.59,4741.0,61.45,61.68,61.43,61.59,4741.0
2023-02-27 10:30:00,61.49,61.53,61.18,61.39,4737.0,61.49,61.53,61.18,61.39,4737.0
2023-02-27 11:00:00,61.6,61.64,61.44,61.49,1600.0,61.6,61.64,61.44,61.49,1600.0
2023-02-27 11:30:00,61.47,61.47,61.25,61.34,6100.0,61.47,61.47,61.25,61.34,6100.0
2023-02-27 12:00:00,61.31,61.49,61.22,61.29,5480.0,61.31,61.49,61.22,61.29,5480.0
2023-02-27 12:30:00,61.3,61.49,61.3,61.49,2859.0,61.3,61.49,61.3,61.49,2859.0
2023-02-27 13:00:00,61.43,61.48,61.31,61.31,4378.0,61.43,61.48,61.31,61.31,4378.0
2023-02-27 13:30:00,61.26,61.48,61.25,61.48,7729.0,61.26,61.48,61.25,61.48,7729.0
2023-02-27 14:00:00,61.53,61.64,61.34,61.35,2891.0,61.53,61.64,61.34,61.35,2891.0
2023-02-27 14:30:00,61.32,61.35,61.16,61.16,3532.0,61.32,61.35,61.16,61.16,3532.0
2023-02-27 15:00:00,61.14,61.14,60.76,60.89,6567.0,61.14,61.14,60.76,60.89,6567.0
2023-02-27 15:30:00,60.88,61.24,60.69,61.19,25494.0,60.88,61.24,60.69,61.19,25494.0
2023-02-28 09:30:00,61.11,61.73,61.11,61.48,8852.0,61.11,61.73,61.11,61.48,8852.0
2023-02-28 10:00:00,61.55,61.91,61.46,61.69,7492.0,61.55,61.91,61.46,61.69,7492.0
2023-02-28 10:30:00,61.6,61.85,61.48,61.79,5758.0,61.6,61.85,61.48,61.79,5758.0
2023-02-28 11:00:00,61.86,62.09,61.86,62.02,1400.0,61.86,62.09,61.86,62.02,1400.0
2023-02-28 11:30:00,61.96,62.17,61.85,62.1,10108.0,61.96,62.17,61.85,62.1,10108.0
2023-02-28 12:00:00,62.14,62.41,62.14,62.33,7578.0,62.14,62.41,62.14,62.33,7578.0
2023-02-28 12:30:00,62.33,62.52,62.26,62.52,5792.0,62.33,62.52,62.26,62.52,5792.0
2023-02-28 13:00:00,62.64,62.64,62.42,62.56,1977.0,62.64,62.64,62.42,62.56,1977.0
2023-02-28 13:30:00,62.53,62.69,62.45,62.68,5300.0,62.53,62.69,62.45,62.68,5300.0
2023-02-28 14:00:00,62.73,62.81,62.55,62.76,5701.0,62.73,62.81,62.55,62.76,5701.0
2023-02-28 14:30:00,62.74,62.9,62.63,62.81,8956.0,62.74,62.9,62.63,62.81,8956.0
2023-02-28 15:00:00,62.83,62.91,62.71,62.81,8659.0,62.83,62.91,62.71,62.81,8659.0
2023-02-28 15:30:00,62.81,62.89,62.44,62.69,71045.0,62.81,62.89,62.44,62.69,71045.0
2023-03-01 09:30:00,63.2,64.51,63.2,64.29,32589.0,63.2,64.51,63.2,64.29,32589.0
2023-03-01 10:00:00,64.35,64.43,63.69,64.3,70762.0,64.35,64.43,63.69,64.3,70762.0
2023-03-01 10:30:00,64.31,65.13,64.27,64.74,16525.0,64.31,65.13,64.27,64.74,16525.0
2023-03-01 11:00:00,64.54,64.55,64.22,64.28,19539.0,64.54,64.55,64.22,64.28,19539.0
2023-03-01 11:30:00,64.28,64.35,63.9,64.25,13373.0,64.28,64.35,63.9,64.25,13373.0
2023-03-01 12:00:00,64.25,64.52,64.07,64.35,16599.0,64.25,64.52,64.07,64.35,16599.0
2023-03-01 12:30:00,64.15,64.32,64.0,64.06,6274.0,64.15,64.32,64.0,64.06,6274.0
2023-03-01 13:00:00,64.01,64.04,63.72,63.73,4851.0,64.01,64.04,63.72,63.73,4851.0
2023-03-01 13:30:00,63.73,63.73,63.41,63.42,6071.0,63.73,63.73,63.41,63.42,6071.0
2023-03-01 14:00:00,63.4,63.67,63.38,63.43,11790.0,63.4,63.67,63.38,63.43,11790.0
2023-03-01 14:30:00,63.43,63.77,63.43,63.7,12335.0,63.43,63.77,63.43,63.7,12335.0
2023-03-01 15:00:00,63.63,63.68,63.51,63.64,9455.0,63.63,63.68,63.51,63.64,9455.0
2023-03-01 15:30:00,63.63,63.86,63.36,63.4,70132.0,63.63,63.86,63.36,63.4,70132.0
2023-03-02 09:30:00,61.47,62.44,59.92,62.19,36892.0,61.47,62.44,59.92,62.19,36892.0
2023-03-02 10:00:00,62.18,62.57,61.29,61.66,28852.0,62.18,62.57,61.29,61.66,28852.0
2023-03-02 10:30:00,61.62,61.79,61.29,61.67,16252.0,61.62,61.79,61.29,61.67,16252.0
2023-03-02 11:00:00,61.67,62.45,61.67,61.91,15918.0,61.67,62.45,61.67,61.91,15918.0
2023-03-02 11:30:00,61.9,62.05,61.65,61.96,11570.0,61.9,62.05,61.65,61.96,11570.0
2023-03-02 12:00:00,61.97,62.47,61.95,62.46,8237.0,61.97,62.47,61.95,62.46,8237.0
2023-03-02 12:30:00,62.54,62.79,62.48,62.65,5200.0,62.54,62.79,62.48,62.65,5200.0
2023-03-02 13:00:00,62.64,62.65,62.12,62.21,13363.0,62.64,62.65,62.12,62.21,13363.0
2023-03-02 13:30:00,62.23,63.36,62.21,63.35,15927.0,62.23,63.36,62.21,63.35,15927.0
2023-03-02 14:00:00,63.39,63.6,63.08,63.46,15732.0,63.39,63.6,63.08,63.46,15732.0
2023-03-02 14:30:00,63.45,63.53,62.55,62.94,39750.0,63.45,63.53,62.55,62.94,39750.0
2023-03-02 15:00:00,62.95,62.95,62.34,62.72,13772.0,62.95,62.95,62.34,62.72,13772.0
2023-03-02 15:30:00,62.7,63.25,62.7,63.17,173703.0,62.7,63.25,62.7,63.17,173703.0
2023-03-03 09:30:00,63.78,64.39,63.35,63.5,22654.0,63.78,64.39,63.35,63.5,22654.0
2023-03-03 10:00:00,63.17,63.94,63.17,63.53,27089.0,63.17,63.94,63.17,63.53,27089.0
2023-03-03 10:30:00,63.62,64.07,63.46,63.55,23153.0,63.62,64.07,63.46,63.55,23153.0
2023-03-03 11:00:00,63.54,64.09,63.52,63.98,12346.0,63.54,64.09,63.52,63.98,12346.0
2023-03-03 11:30:00,64.03,64.26,63.75,64.26,15675.0,64.03,64.26,63.75,64.26,15675.0
2023-03-03 12:00:00,64.29,64.35,64.14,64.29,10217.0,64.29,64.35,64.14,64.29,10217.0
2023-03-03 12:30:00,64.28,64.42,64.06,64.36,13468.0,64.28,64.42,64.06,64.36,13468.0
2023-03-03 13:00:00,64.31,64.82,64.24,64.81,7806.0,64.31,64.82,64.24,64.81,7806.0
2023-03-03 13:30:00,64.81,64.84,64.59,64.62,23912.0,64.81,64.84,64.59,64.62,23912.0
2023-03-03 14:00:00,64.64,64.99,64.61,64.81,15447.0,64.64,64.99,64.61,64.81,15447.0
2023-03-03 14:30:00,64.86,65.25,64.84,65.08,35079.0,64.86,65.25,64.84,65.08,35079.0
2023-03-03 15:00:00,65.12,65.24,64.94,64.95,20547.0,65.12,65.24,64.94,64.95,20547.0
2023-03-03 15:30:00,64.92,64.94,64.52,64.56,53808.0,64.92,64.94,64.52,64.56,53808.0
2023-03-06 09:30:00,64.42,64.78,64.0,64.37,8022.0,64.42,64.78,64.0,64.37,8022.0
2023-03-06 10:00:00,64.36,64.67,64.03,64.49,7148.0,64.36,64.67,64.03,64.49,7148.0
2023-03-06 10:30:00,64.53,64.58,64.24,64.46,12320.0,64.53,64.58,64.24,64.46,12320.0
2023-03-06 11:00:00,64.49,64.5,63.88,63.88,8740.0,64.49,64.5,63.88,63.88,8740.0
2023-03-06 11:30:00,63.92,63.95,63.47,63.5,8830.0,63.92,63.95,63.47,63.5,8830.0
2023-03-06 12:00:00,63.5,63.58,63.29,63.37,12300.0,63.5,63.58,63.29,63.37,12300.0
2023-03-06 12:30:00,63.31,63.31,62.86,62.95,7598.0,63.31,63.31,62.86,62.95,7598.0
2023-03-06 13:00:00,62.93,63.0,62.63,62.94,15808.0,62.93,63.0,62.63,62.94,15808.0
2023-03-06 13:30:00,62.89,62.96,62.67,62.77,24125.0,62.89,62.96,62.67,62.77,24125.0
2023-03-06 14:00:00,62.75,63.03,62.67,62.7,15273.0,62.75,63.03,62.67,62.7,15273.0
2023-03-06 14:30:00,62.73,62.81,62.44,62.57,14192.0,62.73,62.81,62.44,62.57,14192.0
2023-03-06 15:00:00,62.59,62.66,62.1,62.1,20226.0,62.59,62.66,62.1,62.1,20226.0
2023-03-06 15:30:00,62.13,62.53,62.05,62.49,76358.0,62.13,62.53,62.05,62.49,76358.0
2023-03-07 09:30:00,62.74,63.43,61.82,63.35,15046.0,62.74,63.43,61.82,63.35,15046.0
2023-03-07 10:00:00,63.44,63.89,63.16,63.55,9400.0,63.44,63.89,63.16,63.55,9400.0
2023-03-07 10:30:00,63.55,64.04,63.31,63.31,8303.0,63.55,64.04,63.31,63.31,8303.0
2023-03-07 11:00:00,63.4,63.63,63.23,63.33,5811.0,63.4,63.63,63.23,63.33,5811.0
2023-03-07 11:30:00,63.31,63.56,63.25,63.26,6000.0,63.31,63.56,63.25,63.26,6000.0
2023-03-07 12:00:00,63.21,63.76,63.15,63.52,4383.0,63.21,63.76,63.15,63.52,4383.0
2023-03-07 12:30:00,63.48,63.6,63.1,63.22,3100.0,63.48,63.6,63.1,63.22,3100.0
2023-03-07 13:00:00,63.12,63.12,62.81,62.96,3200.0,63.12,63.12,62.81,62.96,3200.0
2023-03-07 13:30:00,62.99,63.03,62.45,62.52,4600.0,62.99,63.03,62.45,62.52,4600.0
2023-03-07 14:00:00,62.55,62.59,62.27,62.47,5900.0,62.55,62.59,62.27,62.47,5900.0
2023-03-07 14:30:00,62.48,62.58,62.23,62.33,7276.0,62.48,62.58,62.23,62.33,7276.0
2023-03-07 15:00:00,62.42,62.47,62.09,62.18,11579.0,62.42,62.47,62.09,62.18,11579.0
2023-03-07 15:30:00,62.2,62.76,62.12,62.65,68410.0,62.2,62.76,62.12,62.65,68410.0
2023-03-08 09:30:00,62.74,62.75,62.03,62.74,3313.0,62.74,62.75,62.03,62.74,3313.0
2023-03-08 10:00:00,62.63,62.73,62.26,62.65,15325.0,62.63,62.73,62.26,62.65,15325.0
2023-03-08 10:30:00,62.72,62.81,62.28,62.33,9369.0,62.72,62.81,62.28,62.33,9369.0
2023-03-08 11:00:00,62.34,62.49,62.24,62.41,3939.0,62.34,62.49,62.24,62.41,3939.0
2023-03-08 11:30:00,62.35,62.75,62.13,62.46,4700.0,62.35,62.75,62.13,62.46,4700.0
2023-03-08 12:00:00,62.39,62.45,61.99,62.05,8610.0,62.39,62.45,61.99,62.05,8610.0
2023-03-08 12:30:00,62.02,62.04,61.83,61.93,3408.0,62.02,62.04,61.83,61.93,3408.0
2023-03-08 13:00:00,61.98,61.99,61.81,61.88,3744.0,61.98,61.99,61.81,61.88,3744.0
2023-03-08 13:30:00,61.87,61.95,61.76,61.83,7716.0,61.87,61.95,61.76,61.83,7716.0
2023-03-08 14:00:00,61.87,62.09,61.87,62.09,5719.0,61.87,62.09,61.87,62.09,5719.0
2023-03-08 14:30:00,62.09,62.25,62.03,62.24,6700.0,62.09,62.25,62.03,62.24,6700.0
2023-03-08 15:00:00,62.25,62.32,62.1,62.32,6800.0,62.25,62.32,62.1,62.32,6800.0
2023-03-08 15:30:00,62.34,63.01,62.34,62.97,31359.0,62.34,63.01,62.34,62.97,31359.0
2023-03-09 09:30:00,63.17,63.17,62.35,62.41,20314.0,63.17,63.17,62.35,62.41,20314.0
2023-03-09 10:00:00,62.52,62.78,61.92,62.08,9300.0,62.52,62.78,61.92,62.08,9300.0
2023-03-09 10:30:00,62.15,62.4,61.82,61.92,6318.0,62.15,62.4,61.82,61.92,6318.0
2023-03-09 11:00:00,61.87,62.11,61.82,61.93,7609.0,61.87,62.11,61.82,61.93,7609.0
2023-03-09 11:30:00,61.92,61.95,61.53,61.58,14717.0,61.92,61.95,61.53,61.58,14717.0
2023-03-09 12:00:00,61.58,61.58,61.23,61.31,12087.0,61.58,61.58,61.23,61.31,12087.0
2023-03-09 12:30:00,61.25,61.27,60.65,60.7,8836.0,61.25,61.27,60.65,60.7,8836.0
2023-03-09 13:00:00,60.65,60.7,60.09,60.21,14645.0,60.65,60.7,60.09,60.21,14645.0
2023-03-09 13:30:00,60.19,60.42,59.91,60.29,18287.0,60.19,60.42,59.91,60.29,18287.0
2023-03-09 14:00:00,60.29,60.29,59.99,60.28,11808.0,60.29,60.29,59.99,60.28,11808.0
2023-03-09 14:30:00,60.25,60.7,60.23,60.34,14154.0,60.25,60.7,60.23,60.34,14154.0
2023-03-09 15:00:00,60.29,60.39,59.77,59.79,25877.0,60.29,60.39,59.77,59.79,25877.0
2023-03-09 15:30:00,59.69,59.81,59.23,59.29,60523.0,59.69,59.81,59.23,59.29,60523.0
2023-03-10 09:30:00,58.85,59.0,57.15,57.73,23029.0,58.85,59.0,57.15,57.73,23029.0
2023-03-10 10:00:00,58.12,58.27,57.84,58.27,4478.0,58.12,58.27,57.84,58.27,4478.0
2023-03-10 10:30:00,58.41,58.73,57.94,58.34,8017.0,58.41,58.73,57.94,58.34,8017.0
2023-03-10 11:00:00,58.4,58.96,58.39,58.89,14402.0,58.4,58.96,58.39,58.89,14402.0
2023-03-10 11:30:00,59.12,59.16,58.42,58.42,5613.0,59.12,59.16,58.42,58.42,5613.0
2023-03-10 12:00:00,58.47,58.48,57.92,58.13,4336.0,58.47,58.48,57.92,58.13,4336.0
2023-03-10 12:30:00,58.2,58.51,57.8,57.8,6569.0,58.2,58.51,57.8,57.8,6569.0
2023-03-10 13:00:00,57.9,57.94,57.51,57.65,18642.0,57.9,57.94,57.51,57.65,18642.0
2023-03-10 13:30:00,57.51,57.51,57.1,57.15,5431.0,57.51,57.51,57.1,57.15,5431.0
2023-03-10 14:00:00,57.23,57.7,57.23,57.46,8930.0,57.23,57.7,57.23,57.46,8930.0
2023-03-10 14:30:00,57.65,57.96,57.6,57.83,5805.0,57.65,57.96,57.6,57.83,5805.0
2023-03-10 15:00:00,57.76,57.76,57.25,57.32,12441.0,57.76,57.76,57.25,57.32,12441.0
2023-03-10 15:30:00,57.35,57.49,56.99,57.42,53630.0,57.35,57.49,56.99,57.42,53630.0
2023-03-13 09:30:00,56.14,56.21,54.55,55.77,20380.0,56.14,56.21,54.55,55.77,20380.0
2023-03-13 10:00:00,55.74,55.96,55.05,55.2,11451.0,55.74,55.96,55.05,55.2,11451.0
2023-03-13 10:30:00,55.15,55.7,54.77,55.54,10573.0,55.15,55.7,54.77,55.54,10573.0
2023-03-13 11:00:00,55.52,56.75,55.51,56.55,20963.0,55.52,56.75,55.51,56.55,20963.0
2023-03-13 11:30:00,56.64,56.64,55.96,56.35,8172.0,56.64,56.64,55.96,56.35,8172.0
2023-03-13 12:00:00,56.46,56.62,55.83,56.03,9061.0,56.46,56.62,55.83,56.03,9061.0
2023-03-13 12:30:00,55.96,56.24,55.8,56.06,22714.0,55.96,56.24,55.8,56.06,22714.0
2023-03-13 13:00:00,56.07,56.29,55.81,56.17,12698.0,56.07,56.29,55.81,56.17,12698.0
2023-03-13 13:30:00,56.07,56.84,56.0,56.58,11268.0,56.07,56.84,56.0,56.58,11268.0
2023-03-13 14:00:00,56.68,56.77,56.51,56.72,7256.0,56.68,56.77,56.51,56.72,7256.0
2023-03-13 14:30:00,56.77,56.9,56.56,56.85,8831.0,56.77,56.9,56.56,56.85,8831.0
2023-03-13 15:00:00,56.86,56.89,56.26,56.41,13946.0,56.86,56.89,56.26,56.41,13946.0
2023-03-13 15:30:00,56.48,56.76,56.28,56.33,43953.0,56.48,56.76,56.28,56.33,43953.0
2023-03-14 09:30:00,57.92,59.37,56.59,58.13,32257.0,57.92,59.37,56.59,58.13,32257.0
2023-03-14 10:00:00,57.97,58.27,57.55,58.25,15786.0,57.97,58.27,57.55,58.25,15786.0
2023-03-14 10:30:00,58.19,58.56,58.1,58.17,13600.0,58.19,58.56,58.1,58.17,13600.0
2023-03-14 11:00:00,58.23,58.75,58.19,58.75,17221.0,58.23,58.75,58.19,58.75,17221.0
2023-03-14 11:30:00,58.72,58.74,58.33,58.55,5916.0,58.72,58.74,58.33,58.55,5916.0
2023-03-14 12:00:00,58.62,58.81,58.38,58.47,6900.0,58.62,58.81,58.38,58.47,6900.0
2023-03-14 12:30:00,58.36,58.58,58.31,58.44,6889.0,58.36,58.58,58.31,58.44,6889.0
2023-03-14 13:00:00,58.29,58.41,57.95,58.31,24957.0,58.29,58.41,57.95,58.31,24957.0
2023-03-14 13:30:00,58.28,58.32,57.8,57.84,17880.0,58.28,58.32,57.8,57.84,17880.0
2023-03-14 14:00:00,57.93,58.27,57.84,58.25,16169.0,57.93,58.27,57.84,58.25,16169.0
2023-03-14 14:30:00,58.23,58.37,57.99,58.02,13442.0,58.23,58.37,57.99,58.02,13442.0
2023-03-14 15:00:00,58.0,58.0,57.54,57.79,12103.0,58.0,58.0,57.54,57.79,12103.0
2023-03-14 15:30:00,57.72,58.32,57.72,58.27,55708.0,57.72,58.32,57.72,58.27,55708.0
2023-03-15 09:30:00,56.31,56.31,55.03,55.26,30134.0,56.31,56.31,55.03,55.26,30134.0
2023-03-15 10:00:00,55.2,56.03,55.18,55.69,22543.0,55.2,56.03,55.18,55.69,22543.0
2023-03-15 10:30:00,55.61,55.73,55.1,55.54,14435.0,55.61,55.73,55.1,55.54,14435.0
2023-03-15 11:00:00,55.51,55.84,55.45,55.65,13095.0,55.51,55.84,55.45,55.65,13095.0
2023-03-15 11:30:00,55.66,55.76,54.98,55.15,32350.0,55.66,55.76,54.98,55.15,32350.0
2023-03-15 12:00:00,55.2,55.26,54.48,54.59,21200.0,55.2,55.26,54.48,54.59,21200.0
2023-03-15 12:30:00,54.61,54.68,54.03,54.22,15966.0,54.61,54.68,54.03,54.22,15966.0
2023-03-15 13:00:00,54.19,54.48,54.02,54.21,48012.0,54.19,54.48,54.02,54.21,48012.0
2023-03-15 13:30:00,54.22,54.48,53.77,54.27,49577.0,54.22,54.48,53.77,54.27,49577.0
2023-03-15 14:00:00,54.27,54.85,54.0,54.71,46494.0,54.27,54.85,54.0,54.71,46494.0
2023-03-15 14:30:00,54.71,55.29,54.61,55.08,54409.0,54.71,55.29,54.61,55.08,54409.0
2023-03-15 15:00:00,55.12,55.33,54.83,55.33,44097.0,55.12,55.33,54.83,55.33,44097.0
2023-03-15 15:30:00,55.32,55.33,54.75,55.09,127862.0,55.32,55.33,54.75,55.09,127862.0
2023-03-16 09:30:00,53.96,55.75,53.96,55.74,14339.0,53.96,55.75,53.96,55.74,14339.0
2023-03-16 10:00:00,55.75,55.92,55.29,55.87,28058.0,55.75,55.92,55.29,55.87,28058.0
2023-03-16 10:30:00,55.93,57.13,55.85,57.13,17658.0,55.93,57.13,55.85,57.13,17658.0
2023-03-16 11:00:00,57.17,57.87,56.92,57.79,18113.0,57.17,57.87,56.92,57.79,18113.0
2023-03-16 11:30:00,57.85,58.43,57.57,58.26,13548.0,57.85,58.43,57.57,58.26,13548.0
2023-03-16 12:00:00,58.24,58.28,57.8,58.28,15343.0,58.24,58.28,57.8,58.28,15343.0
2023-03-16 12:30:00,58.27,58.71,58.1,58.69,18725.0,58.27,58.71,58.1,58.69,18725.0
2023-03-16 13:00:00,58.7,58.98,58.42,58.94,16808.0,58.7,58.98,58.42,58.94,16808.0
2023-03-16 13:30:00,58.91,58.96,58.52,58.63,15732.0,58.91,58.96,58.52,58.63,15732.0
2023-03-16 14:00:00,58.57,58.67,58.29,58.6,15956.0,58.57,58.67,58.29,58.6,15956.0
2023-03-16 14:30:00,58.57,58.69,58.4,58.55,22208.0,58.57,58.69,58.4,58.55,22208.0
2023-03-16 15:00:00,58.56,58.56,58.25,58.29,50167.0,58.56,58.56,58.25,58.29,50167.0
2023-03-16 15:30:00,58.27,58.27,57.78,57.89,104546.0,58.27,58.27,57.78,57.89,104546.0
2023-03-17 09:30:00,57.27,57.73,56.43,57.5,209494.0,57.27,57.73,56.43,57.5,209494.0
2023-03-17 10:00:00,57.65,57.93,56.91,57.15,10709.0,57.65,57.93,56.91,57.15,10709.0
2023-03-17 10:30:00,57.1,57.12,56.46,56.61,14068.0,57.1,57.12,56.46,56.61,14068.0
2023-03-17 11:00:00,56.57,56.8,56.1,56.28,15065.0,56.57,56.8,56.1,56.28,15065.0
2023-03-17 11:30:00,56.33,57.09,56.33,57.06,28545.0,56.33,57.09,56.33,57.06,28545.0
2023-03-17 12:00:00,57.1,57.53,57.0,57.17,15506.0,57.1,57.53,57.0,57.17,15506.0
2023-03-17 12:30:00,57.17,57.42,56.78,56.85,14470.0,57.17,57.42,56.78,56.85,14470.0
2023-03-17 13:00:00,56.89,57.43,56.88,57.28,15338.0,56.89,57.43,56.88,57.28,15338.0
2023-03-17 13:30:00,57.28,57.45,57.15,57.3,12875.0,57.28,57.45,57.15,57.3,12875.0
2023-03-17 14:00:00,57.44,57.53,57.21,57.32,9031.0,57.44,57.53,57.21,57.32,9031.0
2023-03-17 14:30:00,57.27,57.65,57.27,57.63,22488.0,57.27,57.65,57.27,57.63,22488.0
2023-03-17 15:00:00,57.65,57.86,57.49,57.77,24288.0,57.65,57.86,57.49,57.77,24288.0
2023-03-17 15:30:00,57.76,58.16,57.45,58.0,132869.0,57.76,58.16,57.45,58.0,132869.0
2023-03-20 09:30:00,58.22,59.18,57.76,58.94,28260.0,58.22,59.18,57.76,58.94,28260.0
2023-03-20 10:00:00,59.02,59.36,58.87,59.29,13365.0,59.02,59.36,58.87,59.29,13365.0
2023-03-20 10:30:00,59.36,59.36,58.75,59.04,21606.0,59.36,59.36,58.75,59.04,21606.0
2023-03-20 11:00:00,59.05,59.29,58.94,59.29,38640.0,59.05,59.29,58.94,59.29,38640.0
2023-03-20 11:30:00,59.21,59.37,58.63,58.69,22370.0,59.21,59.37,58.63,58.69,22370.0
2023-03-20 12:00:00,58.74,58.95,58.09,58.5,15659.0,58.74,58.95,58.09,58.5,15659.0
2023-03-20 12:30:00,58.54,58.63,58.23,58.54,10224.0,58.54,58.63,58.23,58.54,10224.0
2023-03-20 13:00:00,58.47,58.8,58.47,58.55,8617.0,58.47,58.8,58.47,58.55,8617.0
2023-03-20 13:30:00,58.51,58.61,58.15,58.2,13200.0,58.51,58.61,58.15,58.2,13200.0
2023-03-20 14:00:00,58.15,58.2,57.99,58.08,10606.0,58.15,58.2,57.99,58.08,10606.0
2023-03-20 14:30:00,58.14,58.34,57.95,58.1,11198.0,58.14,58.34,57.95,58.1,11198.0
2023-03-20 15:00:00,58.1,58.25,57.99,58.17,12725.0,58.1,58.25,57.99,58.17,12725.0
2023-03-20 15:30:00,58.2,58.34,58.05,58.31,34160.0,58.2,58.34,58.05,58.31,34160.0
2023-03-21 09:30:00,59.2,59.98,59.14,59.59,12645.0,59.2,59.98,59.14,59.59,12645.0
2023-03-21 10:00:00,59.66,60.0,59.51,59.51,25742.0,59.66,60.0,59.51,59.51,25742.0
2023-03-21 10:30:00,59.67,60.0,59.59,59.76,10034.0,59.67,60.0,59.59,59.76,10034.0
2023-03-21 11:00:00,59.75,59.95,59.55,59.88,6961.0,59.75,59.95,59.55,59.88,6961.0
2023-03-21 11:30:00,59.86,59.98,59.79,59.85,7155.0,59.86,59.98,59.79,59.85,7155.0
2023-03-21 12:00:00,59.83,59.93,59.75,59.92,6100.0,59.83,59.93,59.75,59.92,6100.0
2023-03-21 12:30:00,59.93,60.16,59.77,60.0,21964.0,59.93,60.16,59.77,60.0,21964.0
2023-03-21 13:00:00,60.0,60.08,59.72,59.83,17189.0,60.0,60.08,59.72,59.83,17189.0
2023-03-21 13:30:00,59.82,59.82,59.42,59.42,12253.0,59.82,59.82,59.42,59.42,12253.0
2023-03-21 14:00:00,59.45,59.53,59.24,59.29,12081.0,59.45,59.53,59.24,59.29,12081.0
2023-03-21 14:30:00,59.32,59.39,59.11,59.38,9052.0,59.32,59.39,59.11,59.38,9052.0
2023-03-21 15:00:00,59.34,59.4,58.95,59.05,21825.0,59.34,59.4,58.95,59.05,21825.0
2023-03-21 15:30:00,59.12,59.25,58.84,58.95,60740.0,59.12,59.25,58.84,58.95,60740.0
2023-03-22 09:30:00,58.76,58.8,58.04,58.11,16973.0,58.76,58.8,58.04,58.11,16973.0
2023-03-22 10:00:00,58.03,58.47,58.03,58.32,9393.0,58.03,58.47,58.03,58.32,9393.0
2023-03-22 10:30:00,58.2,58.41,58.11,58.4,6241.0,58.2,58.41,58.11,58.4,6241.0
2023-03-22 11:00:00,58.39,58.41,58.06,58.09,8118.0,58.39,58.41,58.06,58.09,8118.0
2023-03-22 11:30:00,58.14,58.24,57.95,57.96,12887.0,58.14,58.24,57.95,57.96,12887.0
2023-03-22 12:00:00,57.84,58.0,57.73,58.0,6951.0,57.84,58.0,57.73,58.0,6951.0
2023-03-22 12:30:00,57.95,57.95,57.76,57.79,5525.0,57.95,57.95,57.76,57.79,5525.0
2023-03-22 13:00:00,57.77,57.77,57.53,57.71,4483.0,57.77,57.77,57.53,57.71,4483.0
2023-03-22 13:30:00,57.79,57.97,57.65,57.72,11814.0,57.79,57.97,57.65,57.72,11814.0
2023-03-22 14:00:00,57.85,58.66,57.85,58.58,13424.0,57.85,58.66,57.85,58.58,13424.0
2023-03-22 14:30:00,58.59,59.21,58.14,58.49,27038.0,58.59,59.21,58.14,58.49,27038.0
2023-03-22 15:00:00,58.52,58.62,57.82,58.58,33366.0,58.52,58.62,57.82,58.58,33366.0
2023-03-22 15:30:00,58.5,58.58,57.05,57.06,147483.0,58.5,58.58,57.05,57.06,147483.0
2023-03-23 09:30:00,57.42,58.38,56.46,58.18,31222.0,57.42,58.38,56.46,58.18,31222.0
2023-03-23 10:00:00,58.2,58.32,58.01,58.07,10499.0,58.2,58.32,58.01,58.07,10499.0
2023-03-23 10:30:00,58.15,58.53,58.0,58.32,6858.0,58.15,58.53,58.0,58.32,6858.0
2023-03-23 11:00:00,58.45,58.64,58.36,58.6,3976.0,58.45,58.64,58.36,58.6,3976.0
2023-03-23 11:30:00,58.23,58.5,58.11,58.17,13377.0,58.23,58.5,58.11,58.17,13377.0
2023-03-23 12:00:00,58.14,58.16,57.73,57.84,12187.0,58.14,58.16,57.73,57.84,12187.0
2023-03-23 12:30:00,57.9,57.9,57.44,57.56,7021.0,57.9,57.9,57.44,57.56,7021.0
2023-03-23 13:00:00,57.58,57.7,57.06,57.21,10473.0,57.58,57.7,57.06,57.21,10473.0
2023-03-23 13:30:00,57.16,57.28,57.04,57.1,10551.0,57.16,57.28,57.04,57.1,10551.0
2023-03-23 14:00:00,57.14,57.18,56.4,56.55,7259.0,57.14,57.18,56.4,56.55,7259.0
2023-03-23 14:30:00,56.52,56.57,55.73,56.09,64211.0,56.52,56.57,55.73,56.09,64211.0
2023-03-23 15:00:00,56.17,56.65,55.76,56.09,15493.0,56.17,56.65,55.76,56.09,15493.0
2023-03-23 15:30:00,56.07,56.91,55.97,56.41,55403.0,56.07,56.91,55.97,56.41,55403.0
2023-03-24 09:30:00,55.92,55.92,54.66,55.35,10358.0,55.92,55.92,54.66,55.35,10358.0
2023-03-24 10:00:00,55.36,56.19,55.3,56.19,11877.0,55.36,56.19,55.3,56.19,11877.0
2023-03-24 10:30:00,56.21,56.21,55.19,55.62,11262.0,56.21,56.21,55.19,55.62,11262.0
2023-03-24 11:00:00,55.58,55.7,55.28,55.7,8941.0,55.58,55.7,55.28,55.7,8941.0
2023-03-24 11:30:00,55.54,55.74,55.22,55.73,15254.0,55.54,55.74,55.22,55.73,15254.0
2023-03-24 12:00:00,55.74,56.01,55.43,55.57,12011.0,55.74,56.01,55.43,55.57,12011.0
2023-03-24 12:30:00,55.54,56.0,55.52,55.87,6985.0,55.54,56.0,55.52,55.87,6985.0
2023-03-24 13:00:00,55.86,55.92,55.73,55.92,3507.0,55.86,55.92,55.73,55.92,3507.0
2023-03-24 13:30:00,55.95,56.09,55.84,56.01,5101.0,55.95,56.09,55.84,56.01,5101.0
2023-03-24 14:00:00,56.16,56.34,56.13,56.25,4440.0,56.16,56.34,56.13,56.25,4440.0
2023-03-24 14:30:00,56.28,56.69,56.28,56.64,10474.0,56.28,56.69,56.28,56.64,10474.0
2023-03-24 15:00:00,56.67,57.18,56.65,56.92,21553.0,56.67,57.18,56.65,56.92,21553.0
2023-03-24 15:30:00,56.96,57.15,56.62,56.83,33348.0,56.96,57.15,56.62,56.83,33348.0
2023-03-27 09:30:00,57.47,57.51,56.65,57.17,7810.0,57.47,57.51,56.65,57.17,7810.0
2023-03-27 10:00:00,57.28,57.35,56.85,56.87,9627.0,57.28,57.35,56.85,56.87,9627.0
2023-03-27 10:30:00,56.86,56.92,56.25,56.3,20691.0,56.86,56.92,56.25,56.3,20691.0
2023-03-27 11:00:00,56.24,56.35,55.91,56.03,26822.0,56.24,56.35,55.91,56.03,26822.0
2023-03-27 11:30:00,56.07,56.27,55.92,56.14,10810.0,56.07,56.27,55.92,56.14,10810.0
2023-03-27 12:00:00,56.18,56.43,56.18,56.41,7685.0,56.18,56.43,56.18,56.41,7685.0
2023-03-27 12:30:00,56.38,56.49,56.28,56.44,12955.0,56.38,56.49,56.28,56.44,12955.0
2023-03-27 13:00:00,56.52,56.78,56.52,56.74,7240.0,56.52,56.78,56.52,56.74,7240.0
2023-03-27 13:30:00,56.82,57.11,56.73,56.96,16689.0,56.82,57.11,56.73,56.96,16689.0
2023-03-27 14:00:00,56.95,57.12,56.85,57.06,11338.0,56.95,57.12,56.85,57.06,11338.0
2023-03-27 14:30:00,57.08,57.27,57.08,57.08,9929.0,57.08,57.27,57.08,57.08,9929.0
2023-03-27 15:00:00,57.08,57.26,56.96,57.17,12501.0,57.08,57.26,56.96,57.17,12501.0
2023-03-27 15:30:00,57.17,57.2,56.59,56.75,52557.0,57.17,57.2,56.59,56.75,52557.0
2023-03-28 09:30:00,56.55,57.13,55.55,56.91,17383.0,56.55,57.13,55.55,56.91,17383.0
2023-03-28 10:00:00,57.0,57.45,56.82,57.24,9749.0,57.0,57.45,56.82,57.24,9749.0
2023-03-28 10:30:00,57.33,57.46,56.91,57.34,6623.0,57.33,57.46,56.91,57.34,6623.0
2023-03-28 11:00:00,57.4,57.51,57.31,57.43,8366.0,57.4,57.51,57.31,57.43,8366.0
2023-03-28 11:30:00,57.45,57.56,57.31,57.47,4500.0,57.45,57.56,57.31,57.47,4500.0
2023-03-28 12:00:00,57.5,57.6,57.26,57.3,8084.0,57.5,57.6,57.26,57.3,8084.0
2023-03-28 12:30:00,57.25,57.48,57.15,57.34,3732.0,57.25,57.48,57.15,57.34,3732.0
2023-03-28 13:00:00,57.26,57.33,57.02,57.16,9787.0,57.26,57.33,57.02,57.16,9787.0
2023-03-28 13:30:00,57.1,57.18,56.66,56.85,15749.0,57.1,57.18,56.66,56.85,15749.0
2023-03-28 14:00:00,56.91,57.04,56.64,56.71,37422.0,56.91,57.04,56.64,56.71,37422.0
2023-03-28 14:30:00,56.71,57.01,56.64,57.01,42153.0,56.71,57.01,56.64,57.01,42153.0
2023-03-28 15:00:00,57.01,57.42,56.98,57.16,52159.0,57.01,57.42,56.98,57.16,52159.0
2023-03-28 15:30:00,57.16,57.63,57.11,57.34,170384.0,57.16,57.63,57.11,57.34,170384.0
2023-03-29 09:30:00,57.77,58.3,57.3,57.39,25837.0,57.77,58.3,57.3,57.39,25837.0
2023-03-29 10:00:00,57.67,57.83,57.52,57.73,5326.0,57.67,57.83,57.52,57.73,5326.0
2023-03-29 10:30:00,57.6,57.66,57.21,57.21,6185.0,57.6,57.66,57.21,57.21,6185.0
2023-03-29 11:00:00,57.29,57.49,57.29,57.42,7219.0,57.29,57.49,57.29,57.42,7219.0
2023-03-29 11:30:00,57.5,57.65,57.5,57.62,6184.0,57.5,57.65,57.5,57.62,6184.0
2023-03-29 12:00:00,57.62,57.63,57.46,57.47,4697.0,57.62,57.63,57.46,57.47,4697.0
2023-03-29 12:30:00,57.6,57.63,57.37,57.37,4413.0,57.6,57.63,57.37,57.37,4413.0
2023-03-29 13:00:00,57.24,57.51,57.24,57.48,3304.0,57.24,57.51,57.24,57.48,3304.0
2023-03-29 13:30:00,57.44,57.71,57.43,57.59,6989.0,57.44,57.71,57.43,57.59,6989.0
2023-03-29 14:00:00,57.59,58.05,57.52,58.05,11845.0,57.59,58.05,57.52,58.05,11845.0
2023-03-29 14:30:00,58.04,58.19,57.89,58.03,6870.0,58.04,58.19,57.89,58.03,6870.0
2023-03-29 15:00:00,57.97,58.16,57.87,58.06,9071.0,57.97,58.16,57.87,58.06,9071.0
2023-03-29 15:30:00,58.06,58.26,58.02,58.2,25632.0,58.06,58.26,58.02,58.2,25632.0
2023-03-30 09:30:00,58.68,59.25,58.52,59.18,12183.0,58.68,59.25,58.52,59.18,12183.0
2023-03-30 10:00:00,59.23,59.23,58.6,58.97,7072.0,59.23,59.23,58.6,58.97,7072.0
2023-03-30 10:30:00,58.93,59.34,58.86,59.19,11552.0,58.93,59.34,58.86,59.19,11552.0
2023-03-30 11:00:00,59.2,59.37,59.05,59.09,3450.0,59.2,59.37,59.05,59.09,3450.0
2023-03-30 11:30:00,59.09,59.09,58.86,58.88,6409.0,59.09,59.09,58.86,58.88,6409.0
2023-03-30 12:00:00,58.79,59.01,58.79,59.01,4587.0,58.79,59.01,58.79,59.01,4587.0
2023-03-30 12:30:00,59.0,59.0,58.63,58.72,5167.0,59.0,59.0,58.63,58.72,5167.0
2023-03-30 13:00:00,58.7,58.81,58.68,58.68,4274.0,58.7,58.81,58.68,58.68,4274.0
2023-03-30 13:30:00,58.67,58.79,58.53,58.72,8592.0,58.67,58.79,58.53,58.72,8592.0
2023-03-30 14:00:00,58.8,59.02,58.8,58.88,5729.0,58.8,59.02,58.8,58.88,5729.0
2023-03-30 14:30:00,58.89,58.99,58.67,58.72,5605.0,58.89,58.99,58.67,58.72,5605.0
2023-03-30 15:00:00,58.67,58.67,58.45,58.46,11268.0,58.67,58.67,58.45,58.46,11268.0
2023-03-30 15:30:00,58.45,58.7,58.37,58.53,47330.0,58.45,58.7,58.37,58.53,47330.0
2023-03-31 09:30:00,59.19,60.0,59.12,59.53,21237.0,59.19,60.0,59.12,59.53,21237.0
2023-03-31 10:00:00,59.56,59.88,59.47,59.88,4181.0,59.56,59.88,59.47,59.88,4181.0
2023-03-31 10:30:00,59.92,60.0,59.61,59.99,17619.0,59.92,60.0,59.61,59.99,17619.0
2023-03-31 11:00:00,60.03,60.2,59.94,60.06,10280.0,60.03,60.2,59.94,60.06,10280.0
2023-03-31 11:30:00,60.05,60.18,59.88,60.18,2908.0,60.05,60.18,59.88,60.18,2908.0
2023-03-31 12:00:00,60.09,60.34,60.08,60.21,8340.0,60.09,60.34,60.08,60.21,8340.0
2023-03-31 12:30:00,60.23,60.23,60.02,60.19,9604.0,60.23,60.23,60.02,60.19,9604.0
2023-03-31 13:00:00,60.2,60.3,60.16,60.23,6348.0,60.2,60.3,60.16,60.23,6348.0
2023-03-31 13:30:00,60.23,60.29,59.99,60.14,13788.0,60.23,60.29,59.99,60.14,13788.0
2023-03-31 14:00:00,60.15,60.19,59.86,59.91,7488.0,60.15,60.19,59.86,59.91,7488.0
2023-03-31 14:30:00,59.87,59.93,59.68,59.74,8280.0,59.87,59.93,59.68,59.74,8280.0
2023-03-31 15:00:00,59.76,60.22,59.7,60.22,10570.0,59.76,60.22,59.7,60.22,10570.0
2023-03-31 15:30:00,60.17,60.19,59.78,60.03,87529.0,60.17,60.19,59.78,60.03,87529.0
2023-04-03 09:30:00,60.2,60.75,59.76,60.07,14790.0,60.2,60.75,59.76,60.07,14790.0
2023-04-03 10:00:00,60.3,60.61,60.08,60.6,5556.0,60.3,60.61,60.08,60.6,5556.0
2023-04-03 10:30:00,60.54,60.54,59.78,59.78,11449.0,60.54,60.54,59.78,59.78,11449.0
2023-04-03 11:00:00,59.8,59.95,59.62,59.89,6660.0,59.8,59.95,59.62,59.89,6660.0
2023-04-03 11:30:00,59.84,60.26,59.84,60.25,5973.0,59.84,60.26,59.84,60.25,5973.0
2023-04-03 12:00:00,60.22,60.36,60.06,60.08,8500.0,60.22,60.36,60.06,60.08,8500.0
2023-04-03 12:30:00,60.04,60.1,59.73,59.79,6400.0,60.04,60.1,59.73,59.79,6400.0
2023-04-03 13:00:00,59.77,59.97,59.59,59.61,11114.0,59.77,59.97,59.59,59.61,11114.0
2023-04-03 13:30:00,59.67,59.78,59.57,59.7,8985.0,59.67,59.78,59.57,59.7,8985.0
2023-04-03 14:00:00,59.68,59.89,59.65,59.85,9829.0,59.68,59.89,59.65,59.85,9829.0
2023-04-03 14:30:00,59.86,59.99,59.82,59.86,10809.0,59.86,59.99,59.82,59.86,10809.0
2023-04-03 15:00:00,59.9,60.39,59.87,60.38,10013.0,59.9,60.39,59.87,60.38,10013.0
2023-04-03 15:30:00,60.47,60.54,60.23,60.35,53724.0,60.47,60.54,60.23,60.35,53724.0
2023-04-04 09:30:00,60.52,60.52,59.67,59.82,10343.0,60.52,60.52,59.67,59.82,10343.0
2023-04-04 10:00:00,59.96,60.21,59.22,59.42,3559.0,59.96,60.21,59.22,59.42,3559.0
2023-04-04 10:30:00,59.42,59.63,58.97,59.12,21315.0,59.42,59.63,58.97,59.12,21315.0
2023-04-04 11:00:00,59.1,59.13,58.67,59.03,5738.0,59.1,59.13,58.67,59.03,5738.0
2023-04-04 11:30:00,58.99,59.21,58.96,58.96,2400.0,58.99,59.21,58.96,58.96,2400.0
2023-04-04 12:00:00,58.93,59.22,58.91,59.18,4017.0,58.93,59.22,58.91,59.18,4017.0
2023-04-04 12:30:00,59.28,59.28,59.14,59.23,3324.0,59.28,59.28,59.14,59.23,3324.0
2023-04-04 13:00:00,59.19,59.53,59.19,59.51,2200.0,59.19,59.53,59.19,59.51,2200.0
2023-04-04 13:30:00,59.46,59.54,59.35,59.49,4500.0,59.46,59.54,59.35,59.49,4500.0
2023-04-04 14:00:00,59.5,59.5,59.18,59.18,3293.0,59.5,59.5,59.18,59.18,3293.0
2023-04-04 14:30:00,59.24,59.38,59.17,59.2,4400.0,59.24,59.38,59.17,59.2,4400.0
2023-04-04 15:00:00,59.17,59.48,59.13,59.37,4924.0,59.17,59.48,59.13,59.37,4924.0
2023-04-04 15:30:00,59.28,59.54,59.13,59.5,33988.0,59.28,59.54,59.13,59.5,33988.0
2023-04-05 09:30:00,59.3,59.42,58.89,59.19,10305.0,59.3,59.42,58.89,59.19,10305.0
2023-04-05 10:00:00,59.08,59.23,58.45,58.63,4850.0,59.08,59.23,58.45,58.63,4850.0
2023-04-05 10:30:00,58.72,58.94,58.24,58.37,8665.0,58.72,58.94,58.24,58.37,8665.0
2023-04-05 11:00:00,58.37,58.83,58.37,58.62,7431.0,58.37,58.83,58.37,58.62,7431.0
2023-04-05 11:30:00,58.62,58.77,58.57,58.71,3504.0,58.62,58.77,58.57,58.71,3504.0
2023-04-05 12:00:00,58.75,58.77,58.32,58.38,4919.0,58.75,58.77,58.32,58.38,4919.0
2023-04-05 12:30:00,58.38,58.51,58.28,58.35,3800.0,58.38,58.51,58.28,58.35,3800.0
2023-04-05 13:00:00,58.42,58.79,58.41,58.75,3992.0,58.42,58.79,58.41,58.75,3992.0
2023-04-05 13:30:00,58.78,58.84,58.62,58.72,4400.0,58.78,58.84,58.62,58.72,4400.0
2023-04-05 14:00:00,58.75,59.0,58.72,58.77,5277.0,58.75,59.0,58.72,58.77,5277.0
2023-04-05 14:30:00,58.77,58.86,58.64,58.65,5758.0,58.77,58.86,58.64,58.65,5758.0
2023-04-05 15:00:00,58.7,58.7,58.39,58.61,7799.0,58.7,58.7,58.39,58.61,7799.0
2023-04-05 15:30:00,58.63,58.79,58.57,58.62,32528.0,58.63,58.79,58.57,58.62,32528.0
2023-04-06 09:30:00,58.98,59.0,58.12,58.45,7741.0,58.98,59.0,58.12,58.45,7741.0
2023-04-06 10:00:00,58.45,58.79,58.45,58.66,16414.0,58.45,58.79,58.45,58.66,16414.0
2023-04-06 10:30:00,58.6,58.76,58.09,58.31,10645.0,58.6,58.76,58.09,58.31,10645.0
2023-04-06 11:00:00,58.54,58.83,58.47,58.76,3914.0,58.54,58.83,58.47,58.76,3914.0
2023-04-06 11:30:00,58.65,58.92,58.63,58.89,2670.0,58.65,58.92,58.63,58.89,2670.0
2023-04-06 12:00:00,58.97,59.05,58.84,58.93,5183.0,58.97,59.05,58.84,58.93,5183.0
2023-04-06 12:30:00,58.96,59.21,58.89,59.1,7587.0,58.96,59.21,58.89,59.1,7587.0
2023-04-06 13:00:00,59.04,59.23,58.97,59.13,3108.0,59.04,59.23,58.97,59.13,3108.0
2023-04-06 13:30:00,59.08,59.17,59.04,59.04,2200.0,59.08,59.17,59.04,59.04,2200.0
2023-04-06 14:00:00,59.11,59.22,59.04,59.2,5897.0,59.11,59.22,59.04,59.2,5897.0
2023-04-06 14:30:00,59.12,59.29,59.01,59.01,6000.0,59.12,59.29,59.01,59.01,6000.0
2023-04-06 15:00:00,59.01,59.24,59.01,59.23,8259.0,59.01,59.24,59.01,59.23,8259.0
2023-04-06 15:30:00,59.2,59.36,59.13,59.24,28943.0,59.2,59.36,59.13,59.24,28943.0
2023-04-10 09:30:00,58.88,59.9,58.7,59.8,8746.0,58.88,59.9,58.7,59.8,8746.0
2023-04-10 10:00:00,59.74,60.33,59.71,60.18,4826.0,59.74,60.33,59.71,60.18,4826.0
2023-04-10 10:30:00,60.28,60.5,60.22,60.42,18449.0,60.28,60.5,60.22,60.42,18449.0
2023-04-10 11:00:00,60.43,60.53,60.3,60.35,6249.0,60.43,60.53,60.3,60.35,6249.0
2023-04-10 11:30:00,60.35,60.35,59.53,59.62,7912.0,60.35,60.35,59.53,59.62,7912.0
2023-04-10 12:00:00,59.55,59.66,59.39,59.66,4809.0,59.55,59.66,59.39,59.66,4809.0
2023-04-10 12:30:00,59.6,59.83,59.51,59.69,4248.0,59.6,59.83,59.51,59.69,4248.0
2023-04-10 13:00:00,59.71,59.96,59.67,59.92,3200.0,59.71,59.96,59.67,59.92,3200.0
2023-04-10 13:30:00,59.92,60.0,59.67,59.73,5872.0,59.92,60.0,59.67,59.73,5872.0
2023-04-10 14:00:00,59.79,59.95,59.72,59.92,12249.0,59.79,59.95,59.72,59.92,12249.0
2023-04-10 14:30:00,59.88,59.94,59.8,59.88,9005.0,59.88,59.94,59.8,59.88,9005.0
2023-04-10 15:00:00,59.91,60.04,59.86,59.99,8522.0,59.91,60.04,59.86,59.99,8522.0
2023-04-10 15:30:00,60.01,60.25,59.99,60.15,38349.0,60.01,60.25,59.99,60.15,38349.0
2023-04-11 09:30:00,60.14,60.47,59.63,60.39,5134.0,60.14,60.47,59.63,60.39,5134.0
2023-04-11 10:00:00,60.43,60.57,60.4,60.44,1971.0,60.43,60.57,60.4,60.44,1971.0
2023-04-11 10:30:00,60.45,60.49,60.08,60.18,3642.0,60.45,60.49,60.08,60.18,3642.0
2023-04-11 11:00:00,60.16,60.45,60.11,60.45,17236.0,60.16,60.45,60.11,60.45,17236.0
2023-04-11 11:30:00,60.48,60.85,60.33,60.8,5392.0,60.48,60.85,60.33,60.8,5392.0
2023-04-11 12:00:00,60.74,60.92,60.74,60.92,5900.0,60.74,60.92,60.74,60.92,5900.0
2023-04-11 12:30:00,60.91,61.0,60.66,60.73,6586.0,60.91,61.0,60.66,60.73,6586.0
2023-04-11 13:00:00,60.71,60.76,60.61,60.73,3100.0,60.71,60.76,60.61,60.73,3100.0
2023-04-11 13:30:00,60.73,60.93,60.66,60.86,6553.0,60.73,60.93,60.66,60.86,6553.0
2023-04-11 14:00:00,60.88,60.94,60.81,60.87,4200.0,60.88,60.94,60.81,60.87,4200.0
2023-04-11 14:30:00,60.93,61.05,60.83,60.9,4698.0,60.93,61.05,60.83,60.9,4698.0
2023-04-11 15:00:00,60.91,61.01,60.73,60.96,7782.0,60.91,61.01,60.73,60.96,7782.0
2023-04-11 15:30:00,60.95,60.97,60.13,60.23,39552.0,60.95,60.97,60.13,60.23,39552.0
2023-04-12 09:30:00,60.76,61.05,60.08,60.09,20365.0,60.76,61.05,60.08,60.09,20365.0
2023-04-12 10:00:00,60.05,60.52,60.04,60.34,9974.0,60.05,60.52,60.04,60.34,9974.0
2023-04-12 10:30:00,60.21,60.31,60.03,60.07,10790.0,60.21,60.31,60.03,60.07,10790.0
2023-04-12 11:00:00,60.1,60.26,59.85,60.13,4758.0,60.1,60.26,59.85,60.13,4758.0
2023-04-12 11:30:00,60.12,60.44,60.03,60.44,4113.0,60.12,60.44,60.03,60.44,4113.0
2023-04-12 12:00:00,60.46,60.53,60.41,60.48,2000.0,60.46,60.53,60.41,60.48,2000.0
2023-04-12 12:30:00,60.52,60.52,60.36,60.47,3000.0,60.52,60.52,60.36,60.47,3000.0
2023-04-12 13:00:00,60.36,60.67,60.36,60.67,3900.0,60.36,60.67,60.36,60.67,3900.0
2023-04-12 13:30:00,60.58,60.65,60.24,60.34,2700.0,60.58,60.65,60.24,60.34,2700.0
2023-04-12 14:00:00,60.34,60.42,60.06,60.06,4400.0,60.34,60.42,60.06,60.06,4400.0
2023-04-12 14:30:00,59.95,59.95,59.76,59.94,4800.0,59.95,59.95,59.76,59.94,4800.0
2023-04-12 15:00:00,59.89,59.9,59.52,59.6,5400.0,59.89,59.9,59.52,59.6,5400.0
2023-04-12 15:30:00,59.59,59.81,59.52,59.6,28367.0,59.59,59.81,59.52,59.6,28367.0
2023-04-13 09:30:00,60.13,60.88,59.95,60.03,9266.0,60.13,60.88,59.95,60.03,9266.0
2023-04-13 10:00:00,60.09,60.34,59.96,60.17,3900.0,60.09,60.34,59.96,60.17,3900.0
2023-04-13 10:30:00,60.06,60.22,60.02,60.05,6457.0,60.06,60.22,60.02,60.05,6457.0
2023-04-13 11:00:00,60.04,60.41,60.04,60.38,5663.0,60.04,60.41,60.04,60.38,5663.0
2023-04-13 11:30:00,60.57,60.58,60.3,60.38,3981.0,60.57,60.58,60.3,60.38,3981.0
2023-04-13 12:00:00,60.46,60.83,60.45,60.7,9104.0,60.46,60.83,60.45,60.7,9104.0
2023-04-13 12:30:00,60.68,60.79,60.55,60.61,3058.0,60.68,60.79,60.55,60.61,3058.0
2023-04-13 13:00:00,60.56,60.76,60.53,60.63,3000.0,60.56,60.76,60.53,60.63,3000.0
2023-04-13 13:30:00,60.67,60.84,60.64,60.82,3482.0,60.67,60.84,60.64,60.82,3482.0
2023-04-13 14:00:00,60.78,60.9,60.69,60.75,6744.0,60.78,60.9,60.69,60.75,6744.0
2023-04-13 14:30:00,60.74,60.78,60.49,60.55,9059.0,60.74,60.78,60.49,60.55,9059.0
2023-04-13 15:00:00,60.55,60.58,60.31,60.44,6701.0,60.55,60.58,60.31,60.44,6701.0
2023-04-13 15:30:00,60.48,60.6,60.26,60.6,33532.0,60.48,60.6,60.26,60.6,33532.0
2023-04-14 09:30:00,60.36,61.46,60.19,61.09,10257.0,60.36,61.46,60.19,61.09,10257.0
2023-04-14 10:00:00,61.14,61.14,60.3,60.5,9111.0,61.14,61.14,60.3,60.5,9111.0
2023-04-14 10:30:00,60.3,60.57,60.21,60.37,11406.0,60.3,60.57,60.21,60.37,11406.0
2023-04-14 11:00:00,60.32,60.46,60.09,60.13,4400.0,60.32,60.46,60.09,60.13,4400.0
2023-04-14 11:30:00,60.15,60.5,60.15,60.5,11843.0,60.15,60.5,60.15,60.5,11843.0
2023-04-14 12:00:00,60.55,60.55,60.24,60.29,3000.0,60.55,60.55,60.24,60.29,3000.0
2023-04-14 12:30:00,60.28,60.46,60.26,60.29,7700.0,60.28,60.46,60.26,60.29,7700.0
2023-04-14 13:00:00,60.31,60.46,60.27,60.32,5656.0,60.31,60.46,60.27,60.32,5656.0
2023-04-14 13:30:00,60.31,60.34,60.04,60.22,5613.0,60.31,60.34,60.04,60.22,5613.0
2023-04-14 14:00:00,60.24,60.44,60.22,60.44,1667.0,60.24,60.44,60.22,60.44,1667.0
2023-04-14 14:30:00,60.5,60.5,60.19,60.35,4100.0,60.5,60.5,60.19,60.35,4100.0
2023-04-14 15:00:00,60.33,60.61,60.24,60.61,12430.0,60.33,60.61,60.24,60.61,12430.0
2023-04-14 15:30:00,60.62,61.14,60.62,61.06,40601.0,60.62,61.14,60.62,61.06,40601.0
2023-04-17 09:30:00,60.89,61.81,60.89,61.5,3674.0,60.89,61.81,60.89,61.5,3674.0
2023-04-17 10:00:00,61.5,61.62,61.2,61.4,7330.0,61.5,61.62,61.2,61.4,7330.0
2023-04-17 10:30:00,61.3,61.38,61.06,61.31,6310.0,61.3,61.38,61.06,61.31,6310.0
2023-04-17 11:00:00,61.32,61.5,61.26,61.39,4600.0,61.32,61.5,61.26,61.39,4600.0
2023-04-17 11:30:00,61.33,61.33,61.1,61.21,2712.0,61.33,61.33,61.1,61.21,2712.0
2023-04-17 12:00:00,61.08,61.23,61.08,61.16,2400.0,61.08,61.23,61.08,61.16,2400.0
2023-04-17 12:30:00,61.12,61.24,61.11,61.22,7141.0,61.12,61.24,61.11,61.22,7141.0
2023-04-17 13:00:00,61.22,61.39,61.17,61.37,2100.0,61.22,61.39,61.17,61.37,2100.0
2023-04-17 13:30:00,61.39,61.48,61.21,61.26,2772.0,61.39,61.48,61.21,61.26,2772.0
2023-04-17 14:00:00,61.15,61.32,61.11,61.32,2032.0,61.15,61.32,61.11,61.32,2032.0
2023-04-17 14:30:00,61.38,61.53,61.31,61.43,5157.0,61.38,61.53,61.31,61.43,5157.0
2023-04-17 15:00:00,61.47,61.59,61.39,61.55,14849.0,61.47,61.59,61.39,61.55,14849.0
2023-04-17 15:30:00,61.57,61.58,61.21,61.5,25302.0,61.57,61.58,61.21,61.5,25302.0
2023-04-18 09:30:00,61.94,62.33,61.9,61.97,10305.0,61.94,62.33,61.9,61.97,10305.0
2023-04-18 10:00:00,62.03,62.4,61.96,62.16,4427.0,62.03,62.4,61.96,62.16,4427.0
2023-04-18 10:30:00,61.89,62.14,61.84,61.99,9109.0,61.89,62.14,61.84,61.99,9109.0
2023-04-18 11:00:00,61.95,61.96,61.68,61.82,10625.0,61.95,61.96,61.68,61.82,10625.0
2023-04-18 11:30:00,61.82,62.12,61.79,61.97,9357.0,61.82,62.12,61.79,61.97,9357.0
2023-04-18 12:00:00,62.0,62.28,61.98,62.28,4600.0,62.0,62.28,61.98,62.28,4600.0
2023-04-18 12:30:00,62.31,62.32,61.96,61.96,3524.0,62.31,62.32,61.96,61.96,3524.0
2023-04-18 13:00:00,61.95,62.08,61.63,61.63,25254.0,61.95,62.08,61.63,61.63,25254.0
2023-04-18 13:30:00,61.65,61.82,61.53,61.53,2994.0,61.65,61.82,61.53,61.53,2994.0
2023-04-18 14:00:00,61.54,61.61,61.4,61.5,4200.0,61.54,61.61,61.4,61.5,4200.0
2023-04-18 14:30:00,61.42,61.51,61.12,61.4,4025.0,61.42,61.51,61.12,61.4,4025.0
2023-04-18 15:00:00,61.38,61.45,61.3,61.38,3336.0,61.38,61.45,61.3,61.38,3336.0
2023-04-18 15:30:00,61.38,61.67,61.29,61.54,19109.0,61.38,61.67,61.29,61.54,19109.0
2023-04-19 09:30:00,61.3,61.61,60.95,61.07,7384.0,61.3,61.61,60.95,61.07,7384.0
2023-04-19 10:00:00,61.22,61.32,60.94,60.94,13235.0,61.22,61.32,60.94,60.94,13235.0
2023-04-19 10:30:00,60.84,61.49,60.82,61.34,6166.0,60.84,61.49,60.82,61.34,6166.0
2023-04-19 11:00:00,61.48,61.48,61.29,61.32,2000.0,61.48,61.48,61.29,61.32,2000.0
2023-04-19 11:30:00,61.37,61.73,61.36,61.56,3300.0,61.37,61.73,61.36,61.56,3300.0
2023-04-19 12:00:00,61.54,61.75,61.46,61.75,2210.0,61.54,61.75,61.46,61.75,2210.0
2023-04-19 12:30:00,61.71,61.8,61.61,61.75,4149.0,61.71,61.8,61.61,61.75,4149.0
2023-04-19 13:00:00,61.75,61.94,61.75,61.93,3600.0,61.75,61.94,61.75,61.93,3600.0
2023-04-19 13:30:00,61.93,62.02,61.83,62.01,2473.0,61.93,62.02,61.83,62.01,2473.0
2023-04-19 14:00:00,62.03,62.1,61.91,61.97,3154.0,62.03,62.1,61.91,61.97,3154.0
2023-04-19 14:30:00,61.92,61.94,61.77,61.81,3386.0,61.92,61.94,61.77,61.81,3386.0
2023-04-19 15:00:00,61.8,61.92,61.64,61.65,7587.0,61.8,61.92,61.64,61.65,7587.0
2023-04-19 15:30:00,61.61,61.88,61.5,61.84,45094.0,61.61,61.88,61.5,61.84,45094.0
2023-04-20 09:30:00,61.38,61.5,59.96,60.14,32763.0,61.38,61.5,59.96,60.14,32763.0
2023-04-20 10:00:00,60.2,60.77,60.05,60.42,8811.0,60.2,60.77,60.05,60.42,8811.0
2023-04-20 10:30:00,60.54,60.54,60.14,60.31,4173.0,60.54,60.54,60.14,60.31,4173.0
2023-04-20 11:00:00,60.26,60.52,60.17,60.28,7092.0,60.26,60.52,60.17,60.28,7092.0
2023-04-20 11:30:00,60.25,60.49,60.2,60.35,5286.0,60.25,60.49,60.2,60.35,5286.0
2023-04-20 12:00:00,60.33,60.33,60.05,60.09,6504.0,60.33,60.33,60.05,60.09,6504.0
2023-04-20 12:30:00,60.05,60.2,60.05,60.12,5668.0,60.05,60.2,60.05,60.12,5668.0
2023-04-20 13:00:00,60.17,60.29,60.13,60.24,6500.0,60.17,60.29,60.13,60.24,6500.0
2023-04-20 13:30:00,60.23,60.25,60.01,60.01,7042.0,60.23,60.25,60.01,60.01,7042.0
2023-04-20 14:00:00,60.01,60.12,59.69,59.69,9010.0,60.01,60.12,59.69,59.69,9010.0
2023-04-20 14:30:00,59.69,59.91,59.48,59.91,11584.0,59.69,59.91,59.48,59.91,11584.0
2023-04-20 15:00:00,59.86,59.91,59.53,59.7,13916.0,59.86,59.91,59.53,59.7,13916.0
2023-04-20 15:30:00,59.76,60.04,59.75,59.93,55163.0,59.76,60.04,59.75,59.93,55163.0
2023-04-21 09:30:00,60.1,60.1,59.68,59.86,28830.0,60.1,60.1,59.68,59.86,28830.0
2023-04-21 10:00:00,59.91,60.44,59.68,60.41,11619.0,59.91,60.44,59.68,60.41,11619.0
2023-04-21 10:30:00,60.52,60.52,59.73,59.84,9356.0,60.52,60.52,59.73,59.84,9356.0
2023-04-21 11:00:00,59.85,60.14,59.85,60.08,3792.0,59.85,60.14,59.85,60.08,3792.0
2023-04-21 11:30:00,60.09,60.25,59.93,60.13,4600.0,60.09,60.25,59.93,60.13,4600.0
2023-04-21 12:00:00,60.19,60.4,60.15,60.19,2462.0,60.19,60.4,60.15,60.19,2462.0
2023-04-21 12:30:00,60.05,60.25,60.05,60.2,2500.0,60.05,60.25,60.05,60.2,2500.0
2023-04-21 13:00:00,60.29,60.36,60.03,60.16,12762.0,60.29,60.36,60.03,60.16,12762.0
2023-04-21 13:30:00,60.27,60.55,60.27,60.53,1300.0,60.27,60.55,60.27,60.53,1300.0
2023-04-21 14:00:00,60.48,60.77,60.48,60.73,3149.0,60.48,60.77,60.48,60.73,3149.0
2023-04-21 14:30:00,60.66,60.69,60.51,60.57,2400.0,60.66,60.69,60.51,60.57,2400.0
2023-04-21 15:00:00,60.62,60.66,60.5,60.6,3139.0,60.62,60.66,60.5,60.6,3139.0
2023-04-21 15:30:00,60.61,60.83,60.49,60.73,38360.0,60.61,60.83,60.49,60.73,38360.0
2023-04-24 09:30:00,60.48,61.03,60.44,60.71,7130.0,60.48,61.03,60.44,60.71,7130.0
2023-04-24 10:00:00,60.76,60.76,60.29,60.46,2935.0,60.76,60.76,60.29,60.46,2935.0
2023-04-24 10:30:00,60.39,60.43,59.68,59.74,4301.0,60.39,60.43,59.68,59.74,4301.0
2023-04-24 11:00:00,59.75,59.84,59.49,59.7,8798.0,59.75,59.84,59.49,59.7,8798.0
2023-04-24 11:30:00,59.74,59.91,59.66,59.75,2787.0,59.74,59.91,59.66,59.75,2787.0
2023-04-24 12:00:00,59.8,59.96,59.72,59.96,2573.0,59.8,59.96,59.72,59.96,2573.0
2023-04-24 12:30:00,60.01,60.08,60.0,60.05,1706.0,60.01,60.08,60.0,60.05,1706.0
2023-04-24 13:00:00,59.97,60.01,59.83,60.0,2513.0,59.97,60.01,59.83,60.0,2513.0
2023-04-24 13:30:00,60.03,60.16,60.02,60.13,2900.0,60.03,60.16,60.02,60.13,2900.0
2023-04-24 14:00:00,60.07,60.08,59.87,59.87,2609.0,60.07,60.08,59.87,59.87,2609.0
2023-04-24 14:30:00,59.73,59.89,59.68,59.87,4700.0,59.73,59.89,59.68,59.87,4700.0
2023-04-24 15:00:00,59.89,60.05,59.85,59.97,9663.0,59.89,60.05,59.85,59.97,9663.0
2023-04-24 15:30:00,60.01,60.09,59.87,59.99,27712.0,60.01,60.09,59.87,59.99,27712.0
2023-04-25 09:30:00,59.32,59.92,58.91,59.11,5805.0,59.32,59.92,58.91,59.11,5805.0
2023-04-25 10:00:00,59.11,59.19,58.84,58.96,3900.0,59.11,59.19,58.84,58.96,3900.0
2023-04-25 10:30:00,59.06,59.24,58.82,59.04,20481.0,59.06,59.24,58.82,59.04,20481.0
2023-04-25 11:00:00,59.15,59.28,59.07,59.25,3275.0,59.15,59.28,59.07,59.25,3275.0
2023-04-25 11:30:00,59.21,59.21,58.81,58.82,2500.0,59.21,59.21,58.81,58.82,2500.0
2023-04-25 12:00:00,58.87,58.98,58.82,58.82,2300.0,58.87,58.98,58.82,58.82,2300.0
2023-04-25 12:30:00,58.85,58.86,58.73,58.73,1000.0,58.85,58.86,58.73,58.73,1000.0
2023-04-25 13:00:00,58.76,58.76,58.43,58.5,5886.0,58.76,58.76,58.43,58.5,5886.0
2023-04-25 13:30:00,58.45,58.89,58.45,58.89,12438.0,58.45,58.89,58.45,58.89,12438.0
2023-04-25 14:00:00,58.93,58.93,58.77,58.92,6591.0,58.93,58.93,58.77,58.92,6591.0
2023-04-25 14:30:00,58.94,59.06,58.87,58.96,10495.0,58.94,59.06,58.87,58.96,10495.0
2023-04-25 15:00:00,58.92,58.96,58.71,58.85,3252.0,58.92,58.96,58.71,58.85,3252.0
2023-04-25 15:30:00,58.87,58.87,58.46,58.48,25245.0,58.87,58.87,58.46,58.48,25245.0
2023-04-26 09:30:00,58.27,59.04,58.1,58.19,9295.0,58.27,59.04,58.1,58.19,9295.0
2023-04-26 10:00:00,58.19,58.47,58.01,58.3,4312.0,58.19,58.47,58.01,58.3,4312.0
2023-04-26 10:30:00,58.33,58.37,57.95,58.37,14940.0,58.33,58.37,57.95,58.37,14940.0
2023-04-26 11:00:00,58.41,58.58,58.33,58.34,9424.0,58.41,58.58,58.33,58.34,9424.0
2023-04-26 11:30:00,58.3,58.48,58.19,58.37,3735.0,58.3,58.48,58.19,58.37,3735.0
2023-04-26 12:00:00,58.4,58.49,58.17,58.22,4502.0,58.4,58.49,58.17,58.22,4502.0
2023-04-26 12:30:00,58.27,58.36,58.17,58.19,3695.0,58.27,58.36,58.17,58.19,3695.0
2023-04-26 13:00:00,58.19,58.51,58.19,58.25,10700.0,58.19,58.51,58.19,58.25,10700.0
2023-04-26 13:30:00,58.33,58.33,57.83,57.88,8231.0,58.33,58.33,57.83,57.88,8231.0
2023-04-26 14:00:00,57.88,57.93,57.74,57.91,5520.0,57.88,57.93,57.74,57.91,5520.0
2023-04-26 14:30:00,57.94,57.94,57.47,57.56,5291.0,57.94,57.94,57.47,57.56,5291.0
2023-04-26 15:00:00,57.38,57.55,57.38,57.46,4357.0,57.38,57.55,57.38,57.46,4357.0
2023-04-26 15:30:00,57.52,57.6,57.23,57.46,52552.0,57.52,57.6,57.23,57.46,52552.0
2023-04-27 09:30:00,58.11,58.61,57.81,58.6,5691.0,58.11,58.61,57.81,58.6,5691.0
2023-04-27 10:00:00,58.55,58.65,58.16,58.16,3435.0,58.55,58.65,58.16,58.16,3435.0
2023-04-27 10:30:00,58.26,58.26,57.7,57.91,6197.0,58.26,58.26,57.7,57.91,6197.0
2023-04-27 11:00:00,57.95,58.42,57.88,58.39,3350.0,57.95,58.42,57.88,58.39,3350.0
2023-04-27 11:30:00,58.33,58.59,58.32,58.51,3691.0,58.33,58.59,58.32,58.51,3691.0
2023-04-27 12:00:00,58.53,58.7,58.42,58.65,4969.0,58.53,58.7,58.42,58.65,4969.0
2023-04-27 12:30:00,58.68,58.77,58.6,58.64,2627.0,58.68,58.77,58.6,58.64,2627.0
2023-04-27 13:00:00,58.71,58.9,58.64,58.9,4815.0,58.71,58.9,58.64,58.9,4815.0
2023-04-27 13:30:00,58.91,59.17,58.88,59.17,4611.0,58.91,59.17,58.88,59.17,4611.0
2023-04-27 14:00:00,59.23,59.38,59.18,59.38,3935.0,59.23,59.38,59.18,59.38,3935.0
2023-04-27 14:30:00,59.45,59.57,59.31,59.57,7461.0,59.45,59.57,59.31,59.57,7461.0
2023-04-27 15:00:00,59.52,59.74,59.52,59.66,7311.0,59.52,59.74,59.52,59.66,7311.0
2023-04-27 15:30:00,59.69,59.72,59.43,59.57,44536.0,59.69,59.72,59.43,59.57,44536.0
2023-04-28 09:30:00,59.33,60.13,59.24,60.06,6762.0,59.33,60.13,59.24,60.06,6762.0
2023-04-28 10:00:00,59.71,60.36,59.71,60.32,1891.0,59.71,60.36,59.71,60.32,1891.0
2023-04-28 10:30:00,60.37,60.43,59.99,60.15,4835.0,60.37,60.43,59.99,60.15,4835.0
2023-04-28 11:00:00,60.01,60.21,59.92,60.07,5791.0,60.01,60.21,59.92,60.07,5791.0
2023-04-28 11:30:00,60.1,60.29,60.04,60.29,9240.0,60.1,60.29,60.04,60.29,9240.0
2023-04-28 12:00:00,60.24,60.37,60.16,60.26,7220.0,60.24,60.37,60.16,60.26,7220.0
2023-04-28 12:30:00,60.32,60.44,60.31,60.44,4293.0,60.32,60.44,60.31,60.44,4293.0
2023-04-28 13:00:00,60.34,60.45,60.25,60.4,4852.0,60.34,60.45,60.25,60.4,4852.0
2023-04-28 13:30:00,60.41,60.44,60.3,60.34,7392.0,60.41,60.44,60.3,60.34,7392.0
2023-04-28 14:00:00,60.34,60.41,60.1,60.11,8316.0,60.34,60.41,60.1,60.11,8316.0
2023-04-28 14:30:00,60.2,60.34,60.12,60.34,8996.0,60.2,60.34,60.12,60.34,8996.0
2023-04-28 15:00:00,60.34,60.48,60.27,60.37,13490.0,60.34,60.48,60.27,60.37,13490.0
2023-04-28 15:30:00,60.36,60.41,60.14,60.24,34270.0,60.36,60.41,60.14,60.24,34270.0
2023-05-01 09:30:00,60.32,61.34,60.32,60.82,4864.0,60.32,61.34,60.32,60.82,4864.0
2023-05-01 10:00:00,60.81,61.35,60.79,61.05,5081.0,60.81,61.35,60.79,61.05,5081.0
2023-05-01 10:30:00,61.06,61.58,61.06,61.49,3665.0,61.06,61.58,61.06,61.49,3665.0
2023-05-01 11:00:00,61.53,61.72,61.27,61.4,5337.0,61.53,61.72,61.27,61.4,5337.0
2023-05-01 11:30:00,61.53,61.57,61.28,61.42,5032.0,61.53,61.57,61.28,61.42,5032.0
2023-05-01 12:00:00,61.41,61.47,61.31,61.43,5837.0,61.41,61.47,61.31,61.43,5837.0
2023-05-01 12:30:00,61.45,61.62,61.33,61.62,8802.0,61.45,61.62,61.33,61.62,8802.0
2023-05-01 13:00:00,61.57,61.57,61.24,61.24,3536.0,61.57,61.57,61.24,61.24,3536.0
2023-05-01 13:30:00,61.21,61.38,61.2,61.29,4122.0,61.21,61.38,61.2,61.29,4122.0
2023-05-01 14:00:00,61.33,61.39,61.12,61.17,5166.0,61.33,61.39,61.12,61.17,5166.0
2023-05-01 14:30:00,61.19,61.22,60.99,61.17,6145.0,61.19,61.22,60.99,61.17,6145.0
2023-05-01 15:00:00,61.19,61.23,61.03,61.15,3730.0,61.19,61.23,61.03,61.15,3730.0
2023-05-01 15:30:00,61.18,61.43,60.93,61.36,37732.0,61.18,61.43,60.93,61.36,37732.0
2023-05-02 09:30:00,60.88,61.07,60.03,60.21,19082.0,60.88,61.07,60.03,60.21,19082.0
2023-05-02 10:00:00,60.13,60.13,59.24,59.24,6278.0,60.13,60.13,59.24,59.24,6278.0
2023-05-02 10:30:00,59.21,59.33,58.56,58.88,3908.0,59.21,59.33,58.56,58.88,3908.0
2023-05-02 11:00:00,58.78,59.14,58.68,58.98,5134.0,58.78,59.14,58.68,58.98,5134.0
2023-05-02 11:30:00,59.0,59.67,58.82,59.54,6554.0,59.0,59.67,58.82,59.54,6554.0
2023-05-02 12:00:00,59.69,59.69,59.42,59.56,5081.0,59.69,59.69,59.42,59.56,5081.0
2023-05-02 12:30:00,59.58,59.81,59.52,59.65,3752.0,59.58,59.81,59.52,59.65,3752.0
2023-05-02 13:00:00,59.73,59.84,59.59,59.69,2500.0,59.73,59.84,59.59,59.69,2500.0
2023-05-02 13:30:00,59.79,59.89,59.75,59.86,3034.0,59.79,59.89,59.75,59.86,3034.0
2023-05-02 14:00:00,59.83,59.83,59.63,59.74,3220.0,59.83,59.83,59.63,59.74,3220.0
2023-05-02 14:30:00,59.77,59.89,59.62,59.72,4329.0,59.77,59.89,59.62,59.72,4329.0
2023-05-02 15:00:00,59.74,60.05,59.69,59.96,5526.0,59.74,60.05,59.69,59.96,5526.0
2023-05-02 15:30:00,59.98,60.18,59.78,59.89,40620.0,59.98,60.18,59.78,59.89,40620.0
2023-05-03 09:30:00,60.1,60.46,59.72,60.0,11393.0,60.1,60.46,59.72,60.0,11393.0
2023-05-03 10:00:00,60.06,60.25,59.93,60.09,3151.0,60.06,60.25,59.93,60.09,3151.0
2023-05-03 10:30:00,60.09,60.32,59.99,60.2,6184.0,60.09,60.32,59.99,60.2,6184.0
2023-05-03 11:00:00,60.06,60.24,60.01,60.18,3947.0,60.06,60.24,60.01,60.18,3947.0
2023-05-03 11:30:00,60.17,60.33,60.01,60.2,5769.0,60.17,60.33,60.01,60.2,5769.0
2023-05-03 12:00:00,60.19,60.28,60.1,60.17,4185.0,60.19,60.28,60.1,60.17,4185.0
2023-05-03 12:30:00,60.2,60.39,60.11,60.39,3300.0,60.2,60.39,60.11,60.39,3300.0
2023-05-03 13:00:00,60.39,60.48,60.31,60.48,2721.0,60.39,60.48,60.31,60.48,2721.0
2023-05-03 13:30:00,60.54,60.6,60.28,60.47,8400.0,60.54,60.6,60.28,60.47,8400.0
2023-05-03 14:00:00,60.5,60.81,60.33,60.58,9032.0,60.5,60.81,60.33,60.58,9032.0
2023-05-03 14:30:00,60.64,60.92,60.32,60.7,17500.0,60.64,60.92,60.32,60.7,17500.0
2023-05-03 15:00:00,60.78,60.78,59.64,59.64,17922.0,60.78,60.78,59.64,59.64,17922.0
2023-05-03 15:30:00,59.73,59.79,59.28,59.43,36029.0,59.73,59.79,59.28,59.43,36029.0
2023-05-04 09:30:00,59.26,59.76,58.58,58.74,6269.0,59.26,59.76,58.58,58.74,6269.0
2023-05-04 10:00:00,58.72,58.9,58.16,58.4,8027.0,58.72,58.9,58.16,58.4,8027.0
2023-05-04 10:30:00,58.16,58.42,57.93,58.1,8618.0,58.16,58.42,57.93,58.1,8618.0
2023-05-04 11:00:00,58.12,58.37,57.95,58.02,3801.0,58.12,58.37,57.95,58.02,3801.0
2023-05-04 11:30:00,57.95,58.11,57.62,57.65,2954.0,57.95,58.11,57.62,57.65,2954.0
2023-05-04 12:00:00,57.6,57.81,57.4,57.71,5241.0,57.6,57.81,57.4,57.71,5241.0
2023-05-04 12:30:00,57.68,57.82,57.56,57.82,5670.0,57.68,57.82,57.56,57.82,5670.0
2023-05-04 13:00:00,57.78,58.22,57.77,58.16,4881.0,57.78,58.22,57.77,58.16,4881.0
2023-05-04 13:30:00,58.12,58.25,57.84,57.9,3613.0,58.12,58.25,57.84,57.9,3613.0
2023-05-04 14:00:00,57.97,58.2,57.7,57.7,10974.0,57.97,58.2,57.7,57.7,10974.0
2023-05-04 14:30:00,57.55,57.68,57.47,57.68,5649.0,57.55,57.68,57.47,57.68,5649.0
2023-05-04 15:00:00,57.7,58.06,57.48,57.66,7996.0,57.7,58.06,57.48,57.66,7996.0
2023-05-04 15:30:00,57.67,57.87,57.47,57.76,39689.0,57.67,57.87,57.47,57.76,39689.0
2023-05-05 09:30:00,59.03,59.49,57.83,59.29,12319.0,59.03,59.49,57.83,59.29,12319.0
2023-05-05 10:00:00,59.64,59.64,59.15,59.18,8601.0,59.64,59.64,59.15,59.18,8601.0
2023-05-05 10:30:00,59.28,59.32,58.97,59.08,13918.0,59.28,59.32,58.97,59.08,13918.0
2023-05-05 11:00:00,59.15,59.23,58.92,59.15,9939.0,59.15,59.23,58.92,59.15,9939.0
2023-05-05 11:30:00,59.24,59.67,59.23,59.4,7645.0,59.24,59.67,59.23,59.4,7645.0
2023-05-05 12:00:00,59.48,59.66,59.35,59.49,4562.0,59.48,59.66,59.35,59.49,4562.0
2023-05-05 12:30:00,59.46,59.49,59.16,59.38,4800.0,59.46,59.49,59.16,59.38,4800.0
2023-05-05 13:00:00,59.37,59.53,59.34,59.51,3849.0,59.37,59.53,59.34,59.51,3849.0
2023-05-05 13:30:00,59.45,59.56,59.37,59.56,5873.0,59.45,59.56,59.37,59.56,5873.0
2023-05-05 14:00:00,59.57,59.7,59.37,59.7,7531.0,59.57,59.7,59.37,59.7,7531.0
2023-05-05 14:30:00,59.68,59.99,59.67,59.92,6932.0,59.68,59.99,59.67,59.92,6932.0
2023-05-05 15:00:00,59.98,60.04,59.88,59.98,6227.0,59.98,60.04,59.88,59.98,6227.0
2023-05-05 15:30:00,59.98,60.0,59.45,59.53,34402.0,59.98,60.0,59.45,59.53,34402.0
2023-05-08 09:30:00,59.69,60.46,59.32,59.4,5825.0,59.69,60.46,59.32,59.4,5825.0
2023-05-08 10:00:00,59.33,59.47,58.49,58.56,3741.0,59.33,59.47,58.49,58.56,3741.0
2023-05-08 10:30:00,58.65,59.13,58.5,59.05,5071.0,58.65,59.13,58.5,59.05,5071.0
2023-05-08 11:00:00,59.0,59.05,58.4,58.4,4216.0,59.0,59.05,58.4,58.4,4216.0
2023-05-08 11:30:00,58.33,58.58,58.29,58.51,3455.0,58.33,58.58,58.29,58.51,3455.0
2023-05-08 12:00:00,58.5,58.62,58.4,58.41,4710.0,58.5,58.62,58.4,58.41,4710.0
2023-05-08 12:30:00,58.42,58.47,58.18,58.2,1400.0,58.42,58.47,58.18,58.2,1400.0
2023-05-08 13:00:00,58.16,58.53,58.16,58.47,5427.0,58.16,58.53,58.16,58.47,5427.0
2023-05-08 13:30:00,58.54,58.55,58.41,58.42,2916.0,58.54,58.55,58.41,58.42,2916.0
2023-05-08 14:00:00,58.41,58.47,57.96,58.47,2916.0,58.41,58.47,57.96,58.47,2916.0
2023-05-08 14:30:00,58.49,58.6,58.49,58.58,2000.0,58.49,58.6,58.49,58.58,2000.0
2023-05-08 15:00:00,58.55,58.85,58.51,58.85,6506.0,58.55,58.85,58.51,58.85,6506.0
2023-05-08 15:30:00,58.83,59.22,58.83,59.18,40974.0,58.83,59.22,58.83,59.18,40974.0
2023-05-09 09:30:00,58.75,59.52,58.71,59.51,11002.0,58.75,59.52,58.71,59.51,11002.0
2023-05-09 10:00:00,59.51,59.89,59.26,59.81,3804.0,59.51,59.89,59.26,59.81,3804.0
2023-05-09 10:30:00,59.75,60.09,59.68,60.09,4910.0,59.75,60.09,59.68,60.09,4910.0
2023-05-09 11:00:00,60.01,60.12,59.87,59.87,6588.0,60.01,60.12,59.87,59.87,6588.0
2023-05-09 11:30:00,59.88,60.19,59.88,59.94,6178.0,59.88,60.19,59.88,59.94,6178.0
2023-05-09 12:00:00,59.92,60.02,59.78,59.78,9112.0,59.92,60.02,59.78,59.78,9112.0
2023-05-09 12:30:00,59.8,60.08,59.71,60.07,7484.0,59.8,60.08,59.71,60.07,7484.0
2023-05-09 13:00:00,60.11,60.11,59.86,59.89,4067.0,60.11,60.11,59.86,59.89,4067.0
2023-05-09 13:30:00,59.92,59.93,59.65,59.8,3424.0,59.92,59.93,59.65,59.8,3424.0
2023-05-09 14:00:00,59.86,60.03,59.84,59.96,5700.0,59.86,60.03,59.84,59.96,5700.0
2023-05-09 14:30:00,59.97,60.07,59.82,59.91,9815.0,59.97,60.07,59.82,59.91,9815.0
2023-05-09 15:00:00,59.91,60.02,59.68,59.89,17417.0,59.91,60.02,59.68,59.89,17417.0
2023-05-09 15:30:00,59.86,59.92,59.58,59.8,61444.0,59.86,59.92,59.58,59.8,61444.0
2023-05-10 09:30:00,62.5,62.5,60.58,60.73,27905.0,62.5,62.5,60.58,60.73,27905.0
2023-05-10 10:00:00,60.71,60.71,59.79,60.24,11161.0,60.71,60.71,59.79,60.24,11161.0
2023-05-10 10:30:00,60.27,60.27,59.62,59.76,15640.0,60.27,60.27,59.62,59.76,15640.0
2023-05-10 11:00:00,59.85,60.13,59.85,59.95,35860.0,59.85,60.13,59.85,59.95,35860.0
2023-05-10 11:30:00,59.83,60.03,59.74,59.75,30052.0,59.83,60.03,59.74,59.75,30052.0
2023-05-10 12:00:00,59.75,59.9,59.59,59.89,50921.0,59.75,59.9,59.59,59.89,50921.0
2023-05-10 12:30:00,59.94,59.96,59.62,59.76,8635.0,59.94,59.96,59.62,59.76,8635.0
2023-05-10 13:00:00,59.7,59.73,59.07,59.24,12660.0,59.7,59.73,59.07,59.24,12660.0
2023-05-10 13:30:00,59.15,59.96,59.15,59.94,14557.0,59.15,59.96,59.15,59.94,14557.0
2023-05-10 14:00:00,59.99,60.2,59.85,60.09,19625.0,59.99,60.2,59.85,60.09,19625.0
2023-05-10 14:30:00,60.14,60.35,59.93,60.25,10324.0,60.14,60.35,59.93,60.25,10324.0
2023-05-10 15:00:00,60.25,60.58,60.15,60.48,12381.0,60.25,60.58,60.15,60.48,12381.0
2023-05-10 15:30:00,60.48,60.8,60.45,60.63,67292.0,60.48,60.8,60.45,60.63,67292.0
2023-05-11 09:30:00,60.56,61.9,60.49,61.9,20835.0,60.56,61.9,60.49,61.9,20835.0
2023-05-11 10:00:00,61.95,61.95,60.52,61.01,10921.0,61.95,61.95,60.52,61.01,10921.0
2023-05-11 10:30:00,60.91,61.48,60.75,61.31,10662.0,60.91,61.48,60.75,61.31,10662.0
2023-05-11 11:00:00,61.3,61.37,60.88,61.09,10153.0,61.3,61.37,60.88,61.09,10153.0
2023-05-11 11:30:00,61.01,61.2,60.96,61.13,3818.0,61.01,61.2,60.96,61.13,3818.0
2023-05-11 12:00:00,61.16,61.17,60.82,60.86,4512.0,61.16,61.17,60.82,60.86,4512.0
2023-05-11 12:30:00,60.72,60.74,60.43,60.48,8058.0,60.72,60.74,60.43,60.48,8058.0
2023-05-11 13:00:00,60.52,60.69,60.5,60.66,3327.0,60.52,60.69,60.5,60.66,3327.0
2023-05-11 13:30:00,60.59,60.79,60.31,60.47,9464.0,60.59,60.79,60.31,60.47,9464.0
2023-05-11 14:00:00,60.47,60.49,60.26,60.43,6320.0,60.47,60.49,60.26,60.43,6320.0
2023-05-11 14:30:00,60.45,60.63,60.23,60.55,14057.0,60.45,60.63,60.23,60.55,14057.0
2023-05-11 15:00:00,60.49,60.83,60.49,60.8,14269.0,60.49,60.83,60.49,60.8,14269.0
2023-05-11 15:30:00,60.82,61.13,60.77,60.97,56512.0,60.82,61.13,60.77,60.97,56512.0
2023-05-12 09:30:00,61.03,61.9,60.75,61.77,13413.0,61.03,61.9,60.75,61.77,13413.0
2023-05-12 10:00:00,61.59,61.59,61.05,61.05,10558.0,61.59,61.59,61.05,61.05,10558.0
2023-05-12 10:30:00,61.03,61.15,60.75,60.99,16903.0,61.03,61.15,60.75,60.99,16903.0
2023-05-12 11:00:00,61.13,61.3,60.9,61.16,8747.0,61.13,61.3,60.9,61.16,8747.0
2023-05-12 11:30:00,61.12,61.15,60.9,61.1,15631.0,61.12,61.15,60.9,61.1,15631.0
2023-05-12 12:00:00,61.16,61.32,61.08,61.32,5798.0,61.16,61.32,61.08,61.32,5798.0
2023-05-12 12:30:00,61.32,61.39,60.92,61.19,5556.0,61.32,61.39,60.92,61.19,5556.0
2023-05-12 13:00:00,61.21,61.5,61.13,61.39,6833.0,61.21,61.5,61.13,61.39,6833.0
2023-05-12 13:30:00,61.49,61.5,61.24,61.27,5300.0,61.49,61.5,61.24,61.27,5300.0
2023-05-12 14:00:00,61.2,61.46,61.2,61.46,4366.0,61.2,61.46,61.2,61.46,4366.0
2023-05-12 14:30:00,61.39,61.5,61.33,61.48,8523.0,61.39,61.5,61.33,61.48,8523.0
2023-05-12 15:00:00,61.48,61.61,61.26,61.33,8613.0,61.48,61.61,61.26,61.33,8613.0
2023-05-12 15:30:00,61.38,61.78,61.36,61.78,45529.0,61.38,61.78,61.36,61.78,45529.0
2023-05-15 09:30:00,61.79,62.48,61.33,61.77,14801.0,61.79,62.48,61.33,61.77,14801.0
2023-05-15 10:00:00,61.91,61.92,61.58,61.88,20081.0,61.91,61.92,61.58,61.88,20081.0
2023-05-15 10:30:00,61.83,62.03,61.67,61.82,15612.0,61.83,62.03,61.67,61.82,15612.0
2023-05-15 11:00:00,61.84,62.38,61.84,62.38,23094.0,61.84,62.38,61.84,62.38,23094.0
2023-05-15 11:30:00,62.38,62.41,62.13,62.41,7046.0,62.38,62.41,62.13,62.41,7046.0
2023-05-15 12:00:00,62.4,62.6,62.34,62.6,8603.0,62.4,62.6,62.34,62.6,8603.0
2023-05-15 12:30:00,62.58,62.65,62.45,62.55,6504.0,62.58,62.65,62.45,62.55,6504.0
2023-05-15 13:00:00,62.56,62.85,62.5,62.5,20977.0,62.56,62.85,62.5,62.5,20977.0
2023-05-15 13:30:00,62.47,62.5,62.26,62.4,4389.0,62.47,62.5,62.26,62.4,4389.0
2023-05-15 14:00:00,62.37,62.4,62.19,62.39,3461.0,62.37,62.4,62.19,62.39,3461.0
2023-05-15 14:30:00,62.41,62.41,62.2,62.38,9914.0,62.41,62.41,62.2,62.38,9914.0
2023-05-15 15:00:00,62.38,62.38,62.15,62.24,8197.0,62.38,62.38,62.15,62.24,8197.0
2023-05-15 15:30:00,62.25,62.53,62.24,62.44,62311.0,62.25,62.53,62.24,62.44,62311.0
2023-05-16 09:30:00,61.88,62.09,61.0,61.15,5947.0,61.88,62.09,61.0,61.15,5947.0
2023-05-16 10:00:00,61.03,61.03,60.31,60.52,6050.0,61.03,61.03,60.31,60.52,6050.0
2023-05-16 10:30:00,60.53,60.62,60.16,60.46,14865.0,60.53,60.62,60.16,60.46,14865.0
2023-05-16 11:00:00,60.54,60.9,60.45,60.57,74601.0,60.54,60.9,60.45,60.57,74601.0
2023-05-16 11:30:00,60.63,60.98,60.51,60.81,9200.0,60.63,60.98,60.51,60.81,9200.0
2023-05-16 12:00:00,60.8,60.8,60.47,60.48,8850.0,60.8,60.8,60.47,60.48,8850.0
2023-05-16 12:30:00,60.51,60.74,60.5,60.68,7300.0,60.51,60.74,60.5,60.68,7300.0
2023-05-16 13:00:00,60.62,60.89,60.51,60.55,11604.0,60.62,60.89,60.51,60.55,11604.0
2023-05-16 13:30:00,60.59,60.63,60.33,60.4,7769.0,60.59,60.63,60.33,60.4,7769.0
2023-05-16 14:00:00,60.33,60.53,60.14,60.52,7100.0,60.33,60.53,60.14,60.52,7100.0
2023-05-16 14:30:00,60.46,60.56,60.12,60.43,25432.0,60.46,60.56,60.12,60.43,25432.0
2023-05-16 15:00:00,60.45,60.54,60.24,60.53,16724.0,60.45,60.54,60.24,60.53,16724.0
2023-05-16 15:30:00,60.49,60.61,60.21,60.21,78629.0,60.49,60.61,60.21,60.21,78629.0
2023-05-17 09:30:00,60.65,61.19,60.39,60.46,6541.0,60.65,61.19,60.39,60.46,6541.0
2023-05-17 10:00:00,60.35,60.86,60.35,60.74,6226.0,60.35,60.86,60.35,60.74,6226.0
2023-05-17 10:30:00,60.86,61.29,60.75,61.24,14951.0,60.86,61.29,60.75,61.24,14951.0
2023-05-17 11:00:00,61.28,61.5,61.17,61.35,9206.0,61.28,61.5,61.17,61.35,9206.0
2023-05-17 11:30:00,61.37,61.69,61.36,61.41,7392.0,61.37,61.69,61.36,61.41,7392.0
2023-05-17 12:00:00,61.42,61.52,61.28,61.44,5731.0,61.42,61.52,61.28,61.44,5731.0
2023-05-17 12:30:00,61.42,61.92,61.42,61.77,6938.0,61.42,61.92,61.42,61.77,6938.0
2023-05-17 13:00:00,61.84,62.14,61.84,61.99,13418.0,61.84,62.14,61.84,61.99,13418.0
2023-05-17 13:30:00,62.0,62.31,61.98,62.31,9725.0,62.0,62.31,61.98,62.31,9725.0
2023-05-17 14:00:00,62.22,62.25,61.95,62.06,5508.0,62.22,62.25,61.95,62.06,5508.0
2023-05-17 14:30:00,62.03,62.11,61.91,61.99,5207.0,62.03,62.11,61.91,61.99,5207.0
2023-05-17 15:00:00,61.97,62.05,61.59,61.6,15136.0,61.97,62.05,61.59,61.6,15136.0
2023-05-17 15:30:00,61.68,62.0,61.62,61.84,45763.0,61.68,62.0,61.62,61.84,45763.0
2023-05-18 09:30:00,61.55,62.09,61.1,61.7,56467.0,61.55,62.09,61.1,61.7,56467.0
2023-05-18 10:00:00,61.74,61.88,61.49,61.77,14200.0,61.74,61.88,61.49,61.77,14200.0
2023-05-18 10:30:00,61.8,62.4,61.74,62.38,11926.0,61.8,62.4,61.74,62.38,11926.0
2023-05-18 11:00:00,62.38,62.41,62.01,62.08,26374.0,62.38,62.41,62.01,62.08,26374.0
2023-05-18 11:30:00,62.04,62.13,61.68,61.68,13904.0,62.04,62.13,61.68,61.68,13904.0
2023-05-18 12:00:00,61.82,61.84,61.58,61.66,23931.0,61.82,61.84,61.58,61.66,23931.0
2023-05-18 12:30:00,61.7,61.79,61.56,61.75,10859.0,61.7,61.79,61.56,61.75,10859.0
2023-05-18 13:00:00,61.77,62.05,61.71,61.85,16917.0,61.77,62.05,61.71,61.85,16917.0
2023-05-18 13:30:00,61.76,61.88,61.57,61.67,13030.0,61.76,61.88,61.57,61.67,13030.0
2023-05-18 14:00:00,61.67,62.01,61.64,61.92,17482.0,61.67,62.01,61.64,61.92,17482.0
2023-05-18 14:30:00,61.92,62.28,61.91,62.23,16356.0,61.92,62.28,61.91,62.23,16356.0
2023-05-18 15:00:00,62.23,62.62,62.23,62.55,19097.0,62.23,62.62,62.23,62.55,19097.0
2023-05-18 15:30:00,62.59,63.0,62.49,62.87,75008.0,62.59,63.0,62.49,62.87,75008.0
2023-05-19 09:30:00,63.1,63.11,62.35,62.77,52282.0,63.1,63.11,62.35,62.77,52282.0
2023-05-19 10:00:00,62.8,62.8,62.47,62.68,17583.0,62.8,62.8,62.47,62.68,17583.0
2023-05-19 10:30:00,62.71,62.97,62.14,62.95,49196.0,62.71,62.97,62.14,62.95,49196.0
2023-05-19 11:00:00,62.94,63.54,62.93,62.93,51042.0,62.94,63.54,62.93,62.93,51042.0
2023-05-19 11:30:00,62.93,63.1,62.62,62.95,32847.0,62.93,63.1,62.62,62.95,32847.0
2023-05-19 12:00:00,63.02,63.23,62.68,62.78,24814.0,63.02,63.23,62.68,62.78,24814.0
2023-05-19 12:30:00,62.69,63.2,62.58,63.08,12765.0,62.69,63.2,62.58,63.08,12765.0
2023-05-19 13:00:00,63.13,63.24,62.93,62.96,28366.0,63.13,63.24,62.93,62.96,28366.0
2023-05-19 13:30:00,62.98,63.08,62.24,62.27,18721.0,62.98,63.08,62.24,62.27,18721.0
2023-05-19 14:00:00,62.28,62.71,62.2,62.56,14972.0,62.28,62.71,62.2,62.56,14972.0
2023-05-19 14:30:00,62.51,62.66,62.39,62.63,12431.0,62.51,62.66,62.39,62.63,12431.0
2023-05-19 15:00:00,62.62,62.73,62.32,62.55,21439.0,62.62,62.73,62.32,62.55,21439.0
2023-05-19 15:30:00,62.58,62.89,62.54,62.64,62868.0,62.58,62.89,62.54,62.64,62868.0
2023-05-22 09:30:00,62.7,63.04,62.41,62.46,8034.0,62.7,63.04,62.41,62.46,8034.0
2023-05-22 10:00:00,62.56,62.63,62.1,62.15,9609.0,62.56,62.63,62.1,62.15,9609.0
2023-05-22 10:30:00,62.16,62.47,62.16,62.47,5141.0,62.16,62.47,62.16,62.47,5141.0
2023-05-22 11:00:00,62.58,62.75,62.46,62.6,12687.0,62.58,62.75,62.46,62.6,12687.0
2023-05-22 11:30:00,62.67,62.75,62.48,62.68,16634.0,62.67,62.75,62.48,62.68,16634.0
2023-05-22 12:00:00,62.71,62.82,62.62,62.82,15182.0,62.71,62.82,62.62,62.82,15182.0
2023-05-22 12:30:00,62.86,62.94,62.61,62.62,9411.0,62.86,62.94,62.61,62.62,9411.0
2023-05-22 13:00:00,62.73,62.8,62.56,62.68,4955.0,62.73,62.8,62.56,62.68,4955.0
2023-05-22 13:30:00,62.67,62.79,62.63,62.64,6600.0,62.67,62.79,62.63,62.64,6600.0
2023-05-22 14:00:00,62.67,62.73,62.43,62.73,12518.0,62.67,62.73,62.43,62.73,12518.0
2023-05-22 14:30:00,62.72,62.75,62.52,62.63,13132.0,62.72,62.75,62.52,62.63,13132.0
2023-05-22 15:00:00,62.66,62.67,62.34,62.42,9371.0,62.66,62.67,62.34,62.42,9371.0
2023-05-22 15:30:00,62.37,62.44,61.9,62.23,49667.0,62.37,62.44,61.9,62.23,49667.0
2023-05-23 09:30:00,61.84,63.26,61.19,61.88,10323.0,61.84,63.26,61.19,61.88,10323.0
2023-05-23 10:00:00,62.02,62.18,61.66,62.18,9951.0,62.02,62.18,61.66,62.18,9951.0
2023-05-23 10:30:00,62.26,62.53,61.95,62.02,7158.0,62.26,62.53,61.95,62.02,7158.0
2023-05-23 11:00:00,62.01,62.01,61.55,61.77,9642.0,62.01,62.01,61.55,61.77,9642.0
2023-05-23 11:30:00,61.63,61.79,61.41,61.62,15249.0,61.63,61.79,61.41,61.62,15249.0
2023-05-23 12:00:00,61.6,61.6,61.06,61.12,4325.0,61.6,61.6,61.06,61.12,4325.0
2023-05-23 12:30:00,61.14,61.19,60.64,60.85,5259.0,61.14,61.19,60.64,60.85,5259.0
2023-05-23 13:00:00,60.82,61.12,60.68,60.77,3350.0,60.82,61.12,60.68,60.77,3350.0
2023-05-23 13:30:00,60.58,60.85,60.52,60.7,7315.0,60.58,60.85,60.52,60.7,7315.0
2023-05-23 14:00:00,60.8,60.94,60.37,60.47,4605.0,60.8,60.94,60.37,60.47,4605.0
2023-05-23 14:30:00,60.43,60.63,60.38,60.54,9310.0,60.43,60.63,60.38,60.54,9310.0
2023-05-23 15:00:00,60.52,60.6,60.3,60.57,12659.0,60.52,60.6,60.3,60.57,12659.0
2023-05-23 15:30:00,60.54,60.61,60.28,60.37,83202.0,60.54,60.61,60.28,60.37,83202.0
2023-05-24 09:30:00,60.36,60.36,59.23,59.49,12139.0,60.36,60.36,59.23,59.49,12139.0
2023-05-24 10:00:00,59.31,59.45,58.91,58.92,8559.0,59.31,59.45,58.91,58.92,8559.0
2023-05-24 10:30:00,58.97,59.18,58.74,58.74,6928.0,58.97,59.18,58.74,58.74,6928.0
2023-05-24 11:00:00,58.74,58.87,58.5,58.8,3307.0,58.74,58.87,58.5,58.8,3307.0
2023-05-24 11:30:00,58.76,59.06,58.64,59.06,4419.0,58.76,59.06,58.64,59.06,4419.0
2023-05-24 12:00:00,59.04,59.11,58.84,58.9,3991.0,59.04,59.11,58.84,58.9,3991.0
2023-05-24 12:30:00,58.89,59.24,58.89,59.2,3116.0,58.89,59.24,58.89,59.2,3116.0
2023-05-24 13:00:00,59.19,59.63,59.16,59.59,7357.0,59.19,59.63,59.16,59.59,7357.0
2023-05-24 13:30:00,59.61,59.96,59.59,59.77,4851.0,59.61,59.96,59.59,59.77,4851.0
2023-05-24 14:00:00,59.81,59.88,59.39,59.39,4352.0,59.81,59.88,59.39,59.39,4352.0
2023-05-24 14:30:00,59.33,59.48,59.29,59.42,4600.0,59.33,59.48,59.29,59.42,4600.0
2023-05-24 15:00:00,59.43,59.73,59.43,59.6,3878.0,59.43,59.73,59.43,59.6,3878.0
2023-05-24 15:30:00,59.66,59.73,59.33,59.58,50007.0,59.66,59.73,59.33,59.58,50007.0
2023-05-25 09:30:00,59.53,60.13,59.38,60.13,7375.0,59.53,60.13,59.38,60.13,7375.0
2023-05-25 10:00:00,59.84,59.84,59.13,59.19,3501.0,59.84,59.84,59.13,59.19,3501.0
2023-05-25 10:30:00,59.17,59.19,58.71,58.78,5526.0,59.17,59.19,58.71,58.78,5526.0
2023-05-25 11:00:00,58.8,58.93,58.57,58.59,9270.0,58.8,58.93,58.57,58.59,9270.0
2023-05-25 11:30:00,58.44,58.6,58.28,58.55,7295.0,58.44,58.6,58.28,58.55,7295.0
2023-05-25 12:00:00,58.61,58.96,58.53,58.81,4300.0,58.61,58.96,58.53,58.81,4300.0
2023-05-25 12:30:00,58.88,58.98,58.73,58.74,3752.0,58.88,58.98,58.73,58.74,3752.0
2023-05-25 13:00:00,58.73,59.14,58.63,59.14,3046.0,58.73,59.14,58.63,59.14,3046.0
2023-05-25 13:30:00,59.23,59.27,59.03,59.14,3700.0,59.23,59.27,59.03,59.14,3700.0
2023-05-25 14:00:00,59.24,59.4,59.23,59.29,3664.0,59.24,59.4,59.23,59.29,3664.0
2023-05-25 14:30:00,59.25,59.28,59.02,59.12,4881.0,59.25,59.28,59.02,59.12,4881.0
2023-05-25 15:00:00,59.13,59.31,59.11,59.24,4606.0,59.13,59.31,59.11,59.24,4606.0
2023-05-25 15:30:00,59.26,59.36,58.94,59.06,21199.0,59.26,59.36,58.94,59.06,21199.0
2023-05-26 09:30:00,59.22,59.59,58.75,59.17,7685.0,59.22,59.59,58.75,59.17,7685.0
2023-05-26 10:00:00,59.29,59.33,58.65,59.14,4762.0,59.29,59.33,58.65,59.14,4762.0
2023-05-26 10:30:00,59.09,59.42,59.0,59.42,6907.0,59.09,59.42,59.0,59.42,6907.0
2023-05-26 11:00:00,59.4,59.46,59.06,59.15,15190.0,59.4,59.46,59.06,59.15,15190.0
2023-05-26 11:30:00,59.14,59.37,59.06,59.15,8895.0,59.14,59.37,59.06,59.15,8895.0
2023-05-26 12:00:00,59.23,59.75,59.23,59.75,5322.0,59.23,59.75,59.23,59.75,5322.0
2023-05-26 12:30:00,59.69,59.8,59.55,59.72,6240.0,59.69,59.8,59.55,59.72,6240.0
2023-05-26 13:00:00,59.68,59.72,59.45,59.45,2770.0,59.68,59.72,59.45,59.45,2770.0
2023-05-26 13:30:00,59.43,59.48,59.31,59.37,3020.0,59.43,59.48,59.31,59.37,3020.0
2023-05-26 14:00:00,59.41,59.41,59.24,59.3,3500.0,59.41,59.41,59.24,59.3,3500.0
2023-05-26 14:30:00,59.37,59.45,59.23,59.25,6959.0,59.37,59.45,59.23,59.25,6959.0
2023-05-26 15:00:00,59.28,59.4,59.24,59.27,9839.0,59.28,59.4,59.24,59.27,9839.0
2023-05-26 15:30:00,59.22,59.57,59.21,59.57,23351.0,59.22,59.57,59.21,59.57,23351.0
2023-05-30 09:30:00,59.54,59.84,59.3,59.51,13908.0,59.54,59.84,59.3,59.51,13908.0
2023-05-30 10:00:00,59.25,59.5,58.93,58.99,21637.0,59.25,59.5,58.93,58.99,21637.0
2023-05-30 10:30:00,59.06,59.15,58.83,58.96,7448.0,59.06,59.15,58.83,58.96,7448.0
2023-05-30 11:00:00,58.96,59.07,58.77,59.0,16598.0,58.96,59.07,58.77,59.0,16598.0
2023-05-30 11:30:00,59.02,59.04,58.88,58.93,6228.0,59.02,59.04,58.88,58.93,6228.0
2023-05-30 12:00:00,58.91,58.91,58.59,58.6,4600.0,58.91,58.91,58.59,58.6,4600.0
2023-05-30 12:30:00,58.55,58.63,58.4,58.49,7550.0,58.55,58.63,58.4,58.49,7550.0
2023-05-30 13:00:00,58.38,58.38,58.06,58.06,3194.0,58.38,58.38,58.06,58.06,3194.0
2023-05-30 13:30:00,58.05,58.13,57.7,57.81,7406.0,58.05,58.13,57.7,57.81,7406.0
2023-05-30 14:00:00,57.84,57.84,57.61,57.82,3863.0,57.84,57.84,57.61,57.82,3863.0
2023-05-30 14:30:00,57.86,58.08,57.82,57.96,8193.0,57.86,58.08,57.82,57.96,8193.0
2023-05-30 15:00:00,57.91,57.91,57.72,57.76,6804.0,57.91,57.91,57.72,57.76,6804.0
2023-05-30 15:30:00,57.79,57.8,57.37,57.52,41626.0,57.79,57.8,57.37,57.52,41626.0
2023-05-31 09:30:00,57.44,57.44,57.0,57.02,4429.0,57.44,57.44,57.0,57.02,4429.0
2023-05-31 10:00:00,57.04,57.04,56.39,56.5,5043.0,57.04,57.04,56.39,56.5,5043.0
2023-05-31 10:30:00,56.42,56.66,56.17,56.17,8248.0,56.42,56.66,56.17,56.17,8248.0
2023-05-31 11:00:00,56.16,56.57,56.01,56.4,15592.0,56.16,56.57,56.01,56.4,15592.0
2023-05-31 11:30:00,56.4,56.5,56.29,56.37,11355.0,56.4,56.5,56.29,56.37,11355.0
2023-05-31 12:00:00,56.37,56.46,56.29,56.42,9407.0,56.37,56.46,56.29,56.42,9407.0
2023-05-31 12:30:00,56.38,56.71,56.38,56.57,10674.0,56.38,56.71,56.38,56.57,10674.0
2023-05-31 13:00:00,56.57,57.17,56.56,57.17,16536.0,56.57,57.17,56.56,57.17,16536.0
2023-05-31 13:30:00,57.34,57.93,57.29,57.93,17769.0,57.34,57.93,57.29,57.93,17769.0
2023-05-31 14:00:00,57.9,58.36,57.75,58.26,12627.0,57.9,58.36,57.75,58.26,12627.0
2023-05-31 14:30:00,58.16,58.36,58.11,58.25,11491.0,58.16,58.36,58.11,58.25,11491.0
2023-05-31 15:00:00,58.23,58.24,57.89,57.94,11977.0,58.23,58.24,57.89,57.94,11977.0
2023-05-31 15:30:00,57.98,58.74,57.78,58.27,163777.0,57.98,58.74,57.78,58.27,163777.0
2023-06-01 09:30:00,58.81,60.42,58.73,59.03,52914.0,58.81,60.42,58.73,59.03,52914.0
2023-06-01 10:00:00,59.12,59.65,58.89,59.51,22606.0,59.12,59.65,58.89,59.51,22606.0
2023-06-01 10:30:00,59.48,60.19,59.41,59.81,55340.0,59.48,60.19,59.41,59.81,55340.0
2023-06-01 11:00:00,59.66,60.12,59.64,60.09,9795.0,59.66,60.12,59.64,60.09,9795.0
2023-06-01 11:30:00,60.07,60.41,60.0,60.36,36866.0,60.07,60.41,60.0,60.36,36866.0
2023-06-01 12:00:00,60.32,60.52,60.19,60.43,11332.0,60.32,60.52,60.19,60.43,11332.0
2023-06-01 12:30:00,60.39,60.72,60.33,60.67,8029.0,60.39,60.72,60.33,60.67,8029.0
2023-06-01 13:00:00,60.73,60.75,60.47,60.49,8424.0,60.73,60.75,60.47,60.49,8424.0
2023-06-01 13:30:00,60.5,60.75,60.47,60.58,19107.0,60.5,60.75,60.47,60.58,19107.0
2023-06-01 14:00:00,60.6,60.73,60.48,60.63,21309.0,60.6,60.73,60.48,60.63,21309.0
2023-06-01 14:30:00,60.65,60.65,60.38,60.51,12621.0,60.65,60.65,60.38,60.51,12621.0
2023-06-01 15:00:00,60.5,60.53,60.3,60.36,22337.0,60.5,60.53,60.3,60.36,22337.0
2023-06-01 15:30:00,60.33,60.37,60.1,60.21,64858.0,60.33,60.37,60.1,60.21,64858.0
2023-06-02 09:30:00,61.24,62.82,60.0,61.92,88122.0,61.24,62.82,60.0,61.92,88122.0
2023-06-02 10:00:00,62.03,62.44,61.94,62.14,19360.0,62.03,62.44,61.94,62.14,19360.0
2023-06-02 10:30:00,62.13,62.22,61.87,62.0,40037.0,62.13,62.22,61.87,62.0,40037.0
2023-06-02 11:00:00,62.01,62.35,61.95,62.02,37059.0,62.01,62.35,61.95,62.02,37059.0
2023-06-02 11:30:00,61.91,61.98,61.51,61.81,10056.0,61.91,61.98,61.51,61.81,10056.0
2023-06-02 12:00:00,61.9,62.11,61.89,62.05,11260.0,61.9,62.11,61.89,62.05,11260.0
2023-06-02 12:30:00,62.16,62.28,62.06,62.13,59693.0,62.16,62.28,62.06,62.13,59693.0
2023-06-02 13:00:00,62.16,62.57,62.13,62.55,25694.0,62.16,62.57,62.13,62.55,25694.0
2023-06-02 13:30:00,62.54,62.72,62.47,62.47,20626.0,62.54,62.72,62.47,62.47,20626.0
2023-06-02 14:00:00,62.53,62.56,62.25,62.28,17214.0,62.53,62.56,62.25,62.28,17214.0
2023-06-02 14:30:00,62.3,62.58,62.27,62.33,86948.0,62.3,62.58,62.27,62.33,86948.0
2023-06-02 15:00:00,62.35,62.38,62.26,62.34,57807.0,62.35,62.38,62.26,62.34,57807.0
2023-06-02 15:30:00,62.32,62.77,62.28,62.69,182342.0,62.32,62.77,62.28,62.69,182342.0
2023-06-05 09:30:00,61.95,62.27,61.11,61.19,19888.0,61.95,62.27,61.11,61.19,19888.0
2023-06-05 10:00:00,61.19,61.44,60.86,61.09,15899.0,61.19,61.44,60.86,61.09,15899.0
2023-06-05 10:30:00,61.1,61.49,60.87,61.39,27580.0,61.1,61.49,60.87,61.39,27580.0
2023-06-05 11:00:00,61.36,61.85,61.3,61.81,5805.0,61.36,61.85,61.3,61.81,5805.0
2023-06-05 11:30:00,61.85,62.3,61.79,62.06,7516.0,61.85,62.3,61.79,62.06,7516.0
2023-06-05 12:00:00,62.1,62.19,61.99,62.18,5100.0,62.1,62.19,61.99,62.18,5100.0
2023-06-05 12:30:00,62.15,62.2,61.95,62.2,3938.0,62.15,62.2,61.95,62.2,3938.0
2023-06-05 13:00:00,62.15,62.23,61.95,62.05,8110.0,62.15,62.23,61.95,62.05,8110.0
2023-06-05 13:30:00,62.05,62.46,61.99,62.37,15199.0,62.05,62.46,61.99,62.37,15199.0
2023-06-05 14:00:00,62.38,62.4,62.08,62.16,9421.0,62.38,62.4,62.08,62.16,9421.0
2023-06-05 14:30:00,62.11,62.2,61.95,62.05,15114.0,62.11,62.2,61.95,62.05,15114.0
2023-06-05 15:00:00,62.12,62.23,61.98,62.15,16824.0,62.12,62.23,61.98,62.15,16824.0
2023-06-05 15:30:00,62.14,62.48,62.14,62.29,54764.0,62.14,62.48,62.14,62.29,54764.0
2023-06-06 09:30:00,62.14,63.92,61.95,63.79,39073.0,62.14,63.92,61.95,63.79,39073.0
2023-06-06 10:00:00,63.91,64.37,63.83,64.28,53188.0,63.91,64.37,63.83,64.28,53188.0
2023-06-06 10:30:00,64.36,64.53,63.96,64.07,33865.0,64.36,64.53,63.96,64.07,33865.0
2023-06-06 11:00:00,64.0,64.12,63.81,64.02,24917.0,64.0,64.12,63.81,64.02,24917.0
2023-06-06 11:30:00,64.02,64.22,63.93,64.01,35387.0,64.02,64.22,63.93,64.01,35387.0
2023-06-06 12:00:00,64.02,64.22,63.9,64.02,23789.0,64.02,64.22,63.9,64.02,23789.0
2023-06-06 12:30:00,64.03,64.08,63.74,63.88,23265.0,64.03,64.08,63.74,63.88,23265.0
2023-06-06 13:00:00,63.95,64.19,63.82,63.94,15025.0,63.95,64.19,63.82,63.94,15025.0
2023-06-06 13:30:00,63.98,64.05,63.93,63.98,27313.0,63.98,64.05,63.93,63.98,27313.0
2023-06-06 14:00:00,63.96,64.06,63.88,63.97,47278.0,63.96,64.06,63.88,63.97,47278.0
2023-06-06 14:30:00,63.99,64.0,63.87,64.0,37337.0,63.99,64.0,63.87,64.0,37337.0
2023-06-06 15:00:00,63.99,64.28,63.97,64.1,107814.0,63.99,64.28,63.97,64.1,107814.0
2023-06-06 15:30:00,64.12,64.47,63.97,64.05,83024.0,64.12,64.47,63.97,64.05,83024.0
2023-06-07 09:30:00,64.47,65.97,62.8,65.77,59537.0,64.47,65.97,62.8,65.77,59537.0
2023-06-07 10:00:00,65.89,65.89,65.07,65.08,21252.0,65.89,65.89,65.07,65.08,21252.0
2023-06-07 10:30:00,65.16,65.35,64.63,65.25,27576.0,65.16,65.35,64.63,65.25,27576.0
2023-06-07 11:00:00,65.24,65.63,65.18,65.61,30397.0,65.24,65.63,65.18,65.61,30397.0
2023-06-07 11:30:00,65.56,65.63,65.17,65.17,21438.0,65.56,65.63,65.17,65.17,21438.0
2023-06-07 12:00:00,65.16,65.44,64.9,65.21,23203.0,65.16,65.44,64.9,65.21,23203.0
2023-06-07 12:30:00,65.27,65.5,65.22,65.37,15958.0,65.27,65.5,65.22,65.37,15958.0
2023-06-07 13:00:00,65.29,65.52,65.29,65.4,27252.0,65.29,65.52,65.29,65.4,27252.0
2023-06-07 13:30:00,65.42,65.56,65.27,65.48,22580.0,65.42,65.56,65.27,65.48,22580.0
2023-06-07 14:00:00,65.5,65.83,65.49,65.62,13655.0,65.5,65.83,65.49,65.62,13655.0
2023-06-07 14:30:00,65.62,65.83,65.42,65.78,27222.0,65.62,65.83,65.42,65.78,27222.0
2023-06-07 15:00:00,65.78,65.96,65.66,65.86,24094.0,65.78,65.96,65.66,65.86,24094.0
2023-06-07 15:30:00,65.81,66.15,65.78,66.03,81753.0,65.81,66.15,65.78,66.03,81753.0
2023-06-08 09:30:00,65.76,66.51,65.0,66.38,55409.0,65.76,66.51,65.0,66.38,55409.0
2023-06-08 10:00:00,66.38,66.54,65.98,66.36,13422.0,66.38,66.54,65.98,66.36,13422.0
2023-06-08 10:30:00,66.43,66.69,66.28,66.57,15874.0,66.43,66.69,66.28,66.57,15874.0
2023-06-08 11:00:00,66.55,67.33,66.54,67.26,138397.0,66.55,67.33,66.54,67.26,138397.0
2023-06-08 11:30:00,67.35,67.58,67.04,67.23,41675.0,67.35,67.58,67.04,67.23,41675.0
2023-06-08 12:00:00,67.23,67.5,67.1,67.5,14401.0,67.23,67.5,67.1,67.5,14401.0
2023-06-08 12:30:00,67.47,67.52,66.94,66.95,33875.0,67.47,67.52,66.94,66.95,33875.0
2023-06-08 13:00:00,67.01,67.08,66.54,66.78,34396.0,67.01,67.08,66.54,66.78,34396.0
2023-06-08 13:30:00,66.78,66.91,66.54,66.86,12460.0,66.78,66.91,66.54,66.86,12460.0
2023-06-08 14:00:00,66.91,67.1,66.77,66.92,13150.0,66.91,67.1,66.77,66.92,13150.0
2023-06-08 14:30:00,67.03,67.06,66.79,66.88,16034.0,67.03,67.06,66.79,66.88,16034.0
2023-06-08 15:00:00,66.87,67.03,66.85,66.93,66550.0,66.87,67.03,66.85,66.93,66550.0
2023-06-08 15:30:00,66.91,67.05,66.64,66.97,85507.0,66.91,67.05,66.64,66.97,85507.0
2023-06-09 09:30:00,66.82,67.26,65.86,66.67,19623.0,66.82,67.26,65.86,66.67,19623.0
2023-06-09 10:00:00,66.7,66.7,66.5,66.56,2300.0,66.7,66.7,66.5,66.56,2300.0
2023-06-09 10:30:00,66.53,66.85,66.53,66.63,9304.0,66.53,66.85,66.53,66.63,9304.0
2023-06-09 11:00:00,66.79,66.79,66.38,66.38,6435.0,66.79,66.79,66.38,66.38,6435.0
2023-06-09 11:30:00,66.21,66.39,66.07,66.11,13180.0,66.21,66.39,66.07,66.11,13180.0
2023-06-09 12:00:00,66.03,66.26,65.99,66.01,3397.0,66.03,66.26,65.99,66.01,3397.0
2023-06-09 12:30:00,66.05,66.06,65.91,66.06,2945.0,66.05,66.06,65.91,66.06,2945.0
2023-06-09 13:00:00,66.15,66.21,66.1,66.2,3740.0,66.15,66.21,66.1,66.2,3740.0
2023-06-09 13:30:00,66.15,66.19,66.01,66.06,4760.0,66.15,66.19,66.01,66.06,4760.0
2023-06-09 14:00:00,66.0,66.02,65.8,65.83,2117.0,66.0,66.02,65.8,65.83,2117.0
2023-06-09 14:30:00,65.75,65.85,65.68,65.8,2813.0,65.75,65.85,65.68,65.8,2813.0
2023-06-09 15:00:00,65.81,65.97,65.5,65.56,6826.0,65.81,65.97,65.5,65.56,6826.0
2023-06-09 15:30:00,65.52,65.81,65.3,65.77,31362.0,65.52,65.81,65.3,65.77,31362.0
2023-06-12 09:30:00,66.14,66.58,65.53,66.58,11665.0,66.14,66.58,65.53,66.58,11665.0
2023-06-12 10:00:00,66.56,67.09,66.13,66.39,9433.0,66.56,67.09,66.13,66.39,9433.0
2023-06-12 10:30:00,66.35,66.35,65.87,66.03,6962.0,66.35,66.35,65.87,66.03,6962.0
2023-06-12 11:00:00,66.03,66.29,65.99,65.99,8028.0,66.03,66.29,65.99,65.99,8028.0
2023-06-12 11:30:00,66.03,66.03,65.79,66.02,4300.0,66.03,66.03,65.79,66.02,4300.0
2023-06-12 12:00:00,66.09,66.29,65.97,66.0,7800.0,66.09,66.29,65.97,66.0,7800.0
2023-06-12 12:30:00,65.96,66.2,65.94,65.97,5665.0,65.96,66.2,65.94,65.97,5665.0
2023-06-12 13:00:00,66.01,66.04,65.78,65.84,10630.0,66.01,66.04,65.78,65.84,10630.0
2023-06-12 13:30:00,65.88,65.93,65.78,65.87,7400.0,65.88,65.93,65.78,65.87,7400.0
2023-06-12 14:00:00,65.88,65.93,65.82,65.86,7823.0,65.88,65.93,65.82,65.86,7823.0
2023-06-12 14:30:00,65.83,65.92,65.71,65.84,14372.0,65.83,65.92,65.71,65.84,14372.0
2023-06-12 15:00:00,65.79,65.95,65.72,65.83,15980.0,65.79,65.95,65.72,65.83,15980.0
2023-06-12 15:30:00,65.83,65.88,65.63,65.86,66184.0,65.83,65.88,65.63,65.86,66184.0
2023-06-13 09:30:00,66.23,66.98,65.91,66.4,32931.0,66.23,66.98,65.91,66.4,32931.0
2023-06-13 10:00:00,66.39,66.84,66.39,66.76,25254.0,66.39,66.84,66.39,66.76,25254.0
2023-06-13 10:30:00,66.74,66.77,66.42,66.42,23122.0,66.74,66.77,66.42,66.42,23122.0
2023-06-13 11:00:00,66.38,66.59,66.34,66.5,9501.0,66.38,66.59,66.34,66.5,9501.0
2023-06-13 11:30:00,66.52,66.56,66.23,66.23,11701.0,66.52,66.56,66.23,66.23,11701.0
2023-06-13 12:00:00,66.23,66.34,66.13,66.31,23510.0,66.23,66.34,66.13,66.31,23510.0
2023-06-13 12:30:00,66.3,66.53,66.24,66.53,8438.0,66.3,66.53,66.24,66.53,8438.0
2023-06-13 13:00:00,66.52,66.57,66.31,66.39,5927.0,66.52,66.57,66.31,66.39,5927.0
2023-06-13 13:30:00,66.39,66.68,66.33,66.58,7036.0,66.39,66.68,66.33,66.58,7036.0
2023-06-13 14:00:00,66.55,66.63,66.03,66.1,13775.0,66.55,66.63,66.03,66.1,13775.0
2023-06-13 14:30:00,66.16,66.39,66.05,66.39,21137.0,66.16,66.39,66.05,66.39,21137.0
2023-06-13 15:00:00,66.44,66.47,66.3,66.33,16422.0,66.44,66.47,66.3,66.33,16422.0
2023-06-13 15:30:00,66.33,66.38,66.12,66.21,59776.0,66.33,66.38,66.12,66.21,59776.0
2023-06-14 09:30:00,66.51,66.91,66.21,66.32,6138.0,66.51,66.91,66.21,66.32,6138.0
2023-06-14 10:00:00,66.3,66.5,66.17,66.18,16131.0,66.3,66.5,66.17,66.18,16131.0
2023-06-14 10:30:00,66.32,66.36,66.03,66.09,3206.0,66.32,66.36,66.03,66.09,3206.0
2023-06-14 11:00:00,66.1,66.85,66.09,66.71,8326.0,66.1,66.85,66.09,66.71,8326.0
2023-06-14 11:30:00,66.59,66.67,66.42,66.44,5337.0,66.59,66.67,66.42,66.44,5337.0
2023-06-14 12:00:00,66.5,66.67,66.32,66.4,7028.0,66.5,66.67,66.32,66.4,7028.0
2023-06-14 12:30:00,66.34,66.39,66.19,66.32,4623.0,66.34,66.39,66.19,66.32,4623.0
2023-06-14 13:00:00,66.31,66.31,66.03,66.05,5526.0,66.31,66.31,66.03,66.05,5526.0
2023-06-14 13:30:00,66.09,66.1,65.81,65.86,7385.0,66.09,66.1,65.81,65.86,7385.0
2023-06-14 14:00:00,65.65,65.83,65.21,65.54,20515.0,65.65,65.83,65.21,65.54,20515.0
2023-06-14 14:30:00,65.53,65.79,65.45,65.64,10842.0,65.53,65.79,65.45,65.64,10842.0
2023-06-14 15:00:00,65.66,65.9,65.28,65.56,15962.0,65.66,65.9,65.28,65.56,15962.0
2023-06-14 15:30:00,65.45,65.48,65.01,65.26,67860.0,65.45,65.48,65.01,65.26,67860.0
2023-06-15 09:30:00,65.04,65.39,64.55,65.37,14170.0,65.04,65.39,64.55,65.37,14170.0
2023-06-15 10:00:00,65.46,65.46,65.27,65.33,9028.0,65.46,65.46,65.27,65.33,9028.0
2023-06-15 10:30:00,65.3,65.61,65.16,65.16,13290.0,65.3,65.61,65.16,65.16,13290.0
2023-06-15 11:00:00,65.18,65.38,65.02,65.38,6700.0,65.18,65.38,65.02,65.38,6700.0
2023-06-15 11:30:00,65.42,65.53,65.14,65.14,8373.0,65.42,65.53,65.14,65.14,8373.0
2023-06-15 12:00:00,65.14,65.25,65.1,65.16,5890.0,65.14,65.25,65.1,65.16,5890.0
2023-06-15 12:30:00,65.18,65.23,64.9,64.92,4701.0,65.18,65.23,64.9,64.92,4701.0
2023-06-15 13:00:00,64.95,65.01,64.7,64.81,4300.0,64.95,65.01,64.7,64.81,4300.0
2023-06-15 13:30:00,64.83,65.16,64.78,65.16,5949.0,64.83,65.16,64.78,65.16,5949.0
2023-06-15 14:00:00,65.29,65.29,65.04,65.18,5037.0,65.29,65.29,65.04,65.18,5037.0
2023-06-15 14:30:00,65.2,65.52,65.2,65.5,9634.0,65.2,65.52,65.2,65.5,9634.0
2023-06-15 15:00:00,65.51,65.55,65.37,65.43,7539.0,65.51,65.55,65.37,65.43,7539.0
2023-06-15 15:30:00,65.46,65.57,65.36,65.52,43545.0,65.46,65.57,65.36,65.52,43545.0
2023-06-16 09:30:00,66.23,66.23,64.83,64.95,146129.0,66.23,66.23,64.83,64.95,146129.0
2023-06-16 10:00:00,65.01,65.67,65.0,65.67,9078.0,65.01,65.67,65.0,65.67,9078.0
2023-06-16 10:30:00,65.64,65.66,65.25,65.4,6794.0,65.64,65.66,65.25,65.4,6794.0
2023-06-16 11:00:00,65.24,65.37,65.07,65.37,9957.0,65.24,65.37,65.07,65.37,9957.0
2023-06-16 11:30:00,65.51,65.51,64.95,65.24,10680.0,65.51,65.51,64.95,65.24,10680.0
2023-06-16 12:00:00,65.31,65.46,65.22,65.4,6896.0,65.31,65.46,65.22,65.4,6896.0
2023-06-16 12:30:00,65.44,65.5,65.25,65.5,21276.0,65.44,65.5,65.25,65.5,21276.0
2023-06-16 13:00:00,65.41,65.46,64.99,65.02,8728.0,65.41,65.46,64.99,65.02,8728.0
2023-06-16 13:30:00,65.02,65.02,64.6,64.88,15065.0,65.02,65.02,64.6,64.88,15065.0
2023-06-16 14:00:00,64.87,65.1,64.82,64.97,4651.0,64.87,65.1,64.82,64.97,4651.0
2023-06-16 14:30:00,65.02,65.02,64.71,64.89,12953.0,65.02,65.02,64.71,64.89,12953.0
2023-06-16 15:00:00,64.91,64.91,64.63,64.73,9003.0,64.91,64.91,64.63,64.73,9003.0
2023-06-16 15:30:00,64.74,65.11,64.64,64.95,46700.0,64.74,65.11,64.64,64.95,46700.0
2023-06-20 09:30:00,64.58,65.51,64.49,65.33,55673.0,64.58,65.51,64.49,65.33,55673.0
2023-06-20 10:00:00,65.28,65.41,64.89,64.94,15677.0,65.28,65.41,64.89,64.94,15677.0
2023-06-20 10:30:00,64.87,65.31,64.78,65.31,16471.0,64.87,65.31,64.78,65.31,16471.0
2023-06-20 11:00:00,65.34,65.74,65.34,65.62,22322.0,65.34,65.74,65.34,65.62,22322.0
2023-06-20 11:30:00,65.6,65.91,65.6,65.78,13375.0,65.6,65.91,65.6,65.78,13375.0
2023-06-20 12:00:00,65.74,65.85,65.53,65.74,12286.0,65.74,65.85,65.53,65.74,12286.0
2023-06-20 12:30:00,65.7,65.74,65.5,65.69,12097.0,65.7,65.74,65.5,65.69,12097.0
2023-06-20 13:00:00,65.65,65.7,65.39,65.39,13520.0,65.65,65.7,65.39,65.39,13520.0
2023-06-20 13:30:00,65.43,65.85,65.41,65.82,23692.0,65.43,65.85,65.41,65.82,23692.0
2023-06-20 14:00:00,65.84,66.23,65.84,66.23,29336.0,65.84,66.23,65.84,66.23,29336.0
2023-06-20 14:30:00,66.19,66.43,66.05,66.42,22825.0,66.19,66.43,66.05,66.42,22825.0
2023-06-20 15:00:00,66.43,66.76,66.4,66.73,33121.0,66.43,66.76,66.4,66.73,33121.0
2023-06-20 15:30:00,66.75,67.36,66.64,66.8,235282.0,66.75,67.36,66.64,66.8,235282.0
2023-06-21 09:30:00,66.54,67.17,66.38,67.0,21292.0,66.54,67.17,66.38,67.0,21292.0
2023-06-21 10:00:00,67.0,67.62,66.81,67.43,39670.0,67.0,67.62,66.81,67.43,39670.0
2023-06-21 10:30:00,67.44,67.5,66.84,67.17,56354.0,67.44,67.5,66.84,67.17,56354.0
2023-06-21 11:00:00,67.18,67.24,66.82,66.98,18865.0,67.18,67.24,66.82,66.98,18865.0
2023-06-21 11:30:00,66.97,67.06,66.83,66.86,12812.0,66.97,67.06,66.83,66.86,12812.0
2023-06-21 12:00:00,66.9,66.94,66.65,66.69,12515.0,66.9,66.94,66.65,66.69,12515.0
2023-06-21 12:30:00,66.73,66.87,66.59,66.63,14175.0,66.73,66.87,66.59,66.63,14175.0
2023-06-21 13:00:00,66.58,66.64,66.42,66.51,12629.0,66.58,66.64,66.42,66.51,12629.0
2023-06-21 13:30:00,66.56,67.03,66.55,67.03,15571.0,66.56,67.03,66.55,67.03,15571.0
2023-06-21 14:00:00,67.02,67.12,66.96,67.06,21503.0,67.02,67.12,66.96,67.06,21503.0
2023-06-21 14:30:00,67.0,67.04,66.82,66.99,23603.0,67.0,67.04,66.82,66.99,23603.0
2023-06-21 15:00:00,66.96,67.04,66.87,66.98,25521.0,66.96,67.04,66.87,66.98,25521.0
2023-06-21 15:30:00,66.98,67.03,66.84,66.98,75675.0,66.98,67.03,66.84,66.98,75675.0
2023-06-22 09:30:00,66.68,67.0,65.87,66.3,25599.0,66.68,67.0,65.87,66.3,25599.0
2023-06-22 10:00:00,66.35,66.77,66.13,66.77,8676.0,66.35,66.77,66.13,66.77,8676.0
2023-06-22 10:30:00,66.71,66.75,66.08,66.19,14979.0,66.71,66.75,66.08,66.19,14979.0
2023-06-22 11:00:00,66.12,66.38,66.09,66.22,9984.0,66.12,66.38,66.09,66.22,9984.0
2023-06-22 11:30:00,66.15,66.58,66.15,66.41,7675.0,66.15,66.58,66.15,66.41,7675.0
2023-06-22 12:00:00,66.4,66.57,66.19,66.42,8526.0,66.4,66.57,66.19,66.42,8526.0
2023-06-22 12:30:00,66.41,66.66,66.41,66.64,6861.0,66.41,66.66,66.41,66.64,6861.0
2023-06-22 13:00:00,66.59,66.92,66.52,66.76,8804.0,66.59,66.92,66.52,66.76,8804.0
2023-06-22 13:30:00,66.75,67.04,66.74,66.97,15741.0,66.75,67.04,66.74,66.97,15741.0
2023-06-22 14:00:00,66.96,67.0,66.74,66.82,12806.0,66.96,67.0,66.74,66.82,12806.0
2023-06-22 14:30:00,66.82,66.86,66.61,66.77,16099.0,66.82,66.86,66.61,66.77,16099.0
2023-06-22 15:00:00,66.78,66.78,66.31,66.36,22822.0,66.78,66.78,66.31,66.36,22822.0
2023-06-22 15:30:00,66.37,66.7,66.32,66.5,72642.0,66.37,66.7,66.32,66.5,72642.0
2023-06-23 09:30:00,65.44,66.24,64.96,65.31,21459.0,65.44,66.24,64.96,65.31,21459.0
2023-06-23 10:00:00,65.28,65.38,65.02,65.17,17978.0,65.28,65.38,65.02,65.17,17978.0
2023-06-23 10:30:00,65.17,65.24,64.8,65.09,33361.0,65.17,65.24,64.8,65.09,33361.0
2023-06-23 11:00:00,65.09,65.13,64.85,64.87,16266.0,65.09,65.13,64.85,64.87,16266.0
2023-06-23 11:30:00,64.87,65.29,64.81,65.26,16166.0,64.87,65.29,64.81,65.26,16166.0
2023-06-23 12:00:00,65.28,65.47,65.1,65.47,13417.0,65.28,65.47,65.1,65.47,13417.0
2023-06-23 12:30:00,65.46,65.66,65.46,65.63,11748.0,65.46,65.66,65.46,65.63,11748.0
2023-06-23 13:00:00,65.61,65.92,65.53,65.91,12544.0,65.61,65.92,65.53,65.91,12544.0
2023-06-23 13:30:00,65.92,66.09,65.87,65.95,13915.0,65.92,66.09,65.87,65.95,13915.0
2023-06-23 14:00:00,65.92,65.93,65.47,65.52,12739.0,65.92,65.93,65.47,65.52,12739.0
2023-06-23 14:30:00,65.52,65.64,65.3,65.47,18602.0,65.52,65.64,65.3,65.47,18602.0
2023-06-23 15:00:00,65.42,65.43,65.17,65.2,22176.0,65.42,65.43,65.17,65.2,22176.0
2023-06-23 15:30:00,65.23,66.4,65.2,66.12,285635.0,65.23,66.4,65.2,66.12,285635.0
2023-06-26 09:30:00,65.66,67.11,65.55,66.86,13790.0,65.66,67.11,65.55,66.86,13790.0
2023-06-26 10:00:00,66.78,67.02,66.5,66.82,27014.0,66.78,67.02,66.5,66.82,27014.0
2023-06-26 10:30:00,66.77,67.0,66.63,67.0,5679.0,66.77,67.0,66.63,67.0,5679.0
2023-06-26 11:00:00,66.96,67.05,66.75,66.81,52419.0,66.96,67.05,66.75,66.81,52419.0
2023-06-26 11:30:00,66.89,67.12,66.87,67.1,23153.0,66.89,67.12,66.87,67.1,23153.0
2023-06-26 12:00:00,67.09,67.1,66.72,66.91,7275.0,67.09,67.1,66.72,66.91,7275.0
2023-06-26 12:30:00,67.02,67.1,66.82,67.1,6475.0,67.02,67.1,66.82,67.1,6475.0
2023-06-26 13:00:00,67.1,67.14,66.97,67.07,27945.0,67.1,67.14,66.97,67.07,27945.0
2023-06-26 13:30:00,67.05,67.12,66.95,67.03,9057.0,67.05,67.12,66.95,67.03,9057.0
2023-06-26 14:00:00,66.94,67.06,66.92,67.01,12183.0,66.94,67.06,66.92,67.01,12183.0
2023-06-26 14:30:00,67.01,67.28,66.93,67.24,15121.0,67.01,67.28,66.93,67.24,15121.0
2023-06-26 15:00:00,67.25,67.27,67.08,67.09,18233.0,67.25,67.27,67.08,67.09,18233.0
2023-06-26 15:30:00,67.12,67.19,66.71,66.73,69384.0,67.12,67.19,66.71,66.73,69384.0
2023-06-27 09:30:00,66.98,67.59,66.98,67.36,11622.0,66.98,67.59,66.98,67.36,11622.0
2023-06-27 10:00:00,67.3,67.59,67.25,67.43,11236.0,67.3,67.59,67.25,67.43,11236.0
2023-06-27 10:30:00,67.47,67.65,67.35,67.59,12498.0,67.47,67.65,67.35,67.59,12498.0
2023-06-27 11:00:00,67.59,67.65,67.4,67.54,35630.0,67.59,67.65,67.4,67.54,35630.0
2023-06-27 11:30:00,67.54,67.76,67.54,67.56,11035.0,67.54,67.76,67.54,67.56,11035.0
2023-06-27 12:00:00,67.66,67.99,67.66,67.83,37136.0,67.66,67.99,67.66,67.83,37136.0
2023-06-27 12:30:00,67.83,68.18,67.75,67.92,53508.0,67.83,68.18,67.75,67.92,53508.0
2023-06-27 13:00:00,67.93,68.1,67.86,68.05,4644.0,67.93,68.1,67.86,68.05,4644.0
2023-06-27 13:30:00,68.06,68.48,68.05,68.37,7575.0,68.06,68.48,68.05,68.37,7575.0
2023-06-27 14:00:00,68.38,68.5,68.31,68.48,16675.0,68.38,68.5,68.31,68.48,16675.0
2023-06-27 14:30:00,68.48,68.51,68.28,68.32,18339.0,68.48,68.51,68.28,68.32,18339.0
2023-06-27 15:00:00,68.33,68.42,68.21,68.35,42190.0,68.33,68.42,68.21,68.35,42190.0
2023-06-27 15:30:00,68.34,68.51,68.24,68.37,63496.0,68.34,68.51,68.24,68.37,63496.0
2023-06-28 09:30:00,68.38,68.54,68.03,68.54,6784.0,68.38,68.54,68.03,68.54,6784.0
2023-06-28 10:00:00,68.55,68.55,68.21,68.21,14968.0,68.55,68.55,68.21,68.21,14968.0
2023-06-28 10:30:00,68.15,68.42,68.1,68.21,10255.0,68.15,68.42,68.1,68.21,10255.0
2023-06-28 11:00:00,68.23,68.38,68.16,68.36,15485.0,68.23,68.38,68.16,68.36,15485.0
2023-06-28 11:30:00,68.36,68.55,68.17,68.21,8963.0,68.36,68.55,68.17,68.21,8963.0
2023-06-28 12:00:00,68.19,68.27,68.0,68.0,14316.0,68.19,68.27,68.0,68.0,14316.0
2023-06-28 12:30:00,67.89,68.0,67.76,67.85,5031.0,67.89,68.0,67.76,67.85,5031.0
2023-06-28 13:00:00,67.82,67.96,67.73,67.96,4107.0,67.82,67.96,67.73,67.96,4107.0
2023-06-28 13:30:00,67.95,67.95,67.69,67.79,6497.0,67.95,67.95,67.69,67.79,6497.0
2023-06-28 14:00:00,67.82,68.04,67.77,68.02,8294.0,67.82,68.04,67.77,68.02,8294.0
2023-06-28 14:30:00,68.02,68.02,67.87,67.91,3774.0,68.02,68.02,67.87,67.91,3774.0
2023-06-28 15:00:00,67.95,68.01,67.76,67.92,5620.0,67.95,68.01,67.76,67.92,5620.0
2023-06-28 15:30:00,67.9,68.01,67.83,68.0,32497.0,67.9,68.01,67.83,68.0,32497.0
2023-06-29 09:30:00,67.79,68.41,67.79,68.08,12032.0,67.79,68.41,67.79,68.08,12032.0
2023-06-29 10:00:00,68.08,68.34,67.86,68.09,23830.0,68.08,68.34,67.86,68.09,23830.0
2023-06-29 10:30:00,68.1,68.13,67.87,68.03,9254.0,68.1,68.13,67.87,68.03,9254.0
2023-06-29 11:00:00,67.97,68.09,67.85,67.96,18390.0,67.97,68.09,67.85,67.96,18390.0
2023-06-29 11:30:00,68.01,68.12,67.89,67.92,8626.0,68.01,68.12,67.89,67.92,8626.0
2023-06-29 12:00:00,67.96,68.2,67.95,68.13,9072.0,67.96,68.2,67.95,68.13,9072.0
2023-06-29 12:30:00,68.02,68.25,68.02,68.23,10319.0,68.02,68.25,68.02,68.23,10319.0
2023-06-29 13:00:00,68.24,68.27,67.98,68.12,21324.0,68.24,68.27,67.98,68.12,21324.0
2023-06-29 13:30:00,68.12,68.35,68.11,68.2,17580.0,68.12,68.35,68.11,68.2,17580.0
2023-06-29 14:00:00,68.22,68.22,67.97,68.06,40221.0,68.22,68.22,67.97,68.06,40221.0
2023-06-29 14:30:00,68.06,68.52,68.0,68.23,50668.0,68.06,68.52,68.0,68.23,50668.0
2023-06-29 15:00:00,68.26,68.51,68.12,68.48,12089.0,68.26,68.51,68.12,68.48,12089.0
2023-06-29 15:30:00,68.51,68.51,68.16,68.27,69483.0,68.51,68.51,68.16,68.27,69483.0
2023-06-30 09:30:00,68.78,69.22,68.57,69.18,34039.0,68.78,69.22,68.57,69.18,34039.0
2023-06-30 10:00:00,69.06,69.15,68.84,68.94,5303.0,69.06,69.15,68.84,68.94,5303.0
2023-06-30 10:30:00,69.0,69.03,68.51,68.74,6944.0,69.0,69.03,68.51,68.74,6944.0
2023-06-30 11:00:00,68.82,68.93,68.68,68.78,12454.0,68.82,68.93,68.68,68.78,12454.0
2023-06-30 11:30:00,68.9,69.03,68.77,68.96,15321.0,68.9,69.03,68.77,68.96,15321.0
2023-06-30 12:00:00,68.97,69.05,68.88,69.01,15562.0,68.97,69.05,68.88,69.01,15562.0
2023-06-30 12:30:00,69.0,69.19,68.98,69.05,48275.0,69.0,69.19,68.98,69.05,48275.0
2023-06-30 13:00:00,69.05,69.1,68.98,68.98,16068.0,69.05,69.1,68.98,68.98,16068.0
2023-06-30 13:30:00,68.99,69.02,68.84,68.95,4894.0,68.99,69.02,68.84,68.95,4894.0
2023-06-30 14:00:00,68.91,69.01,68.89,68.98,8556.0,68.91,69.01,68.89,68.98,8556.0
2023-06-30 14:30:00,68.99,69.04,68.89,68.95,12685.0,68.99,69.04,68.89,68.95,12685.0
2023-06-30 15:00:00,68.93,69.01,68.86,68.95,11399.0,68.93,69.01,68.86,68.95,11399.0
2023-06-30 15:30:00,68.98,69.13,68.73,68.75,60494.0,68.98,69.13,68.73,68.75,60494.0
2023-07-03 09:30:00,68.38,68.8,68.31,68.66,10836.0,68.38,68.8,68.31,68.66,10836.0
2023-07-03 10:00:00,68.59,69.03,68.53,69.03,14051.0,68.59,69.03,68.53,69.03,14051.0
2023-07-03 10:30:00,69.02,69.17,68.95,69.0,20563.0,69.02,69.17,68.95,69.0,20563.0
2023-07-03 11:00:00,69.15,69.53,69.11,69.39,20387.0,69.15,69.53,69.11,69.39,20387.0
2023-07-03 11:30:00,69.37,69.5,69.28,69.35,17594.0,69.37,69.5,69.28,69.35,17594.0
2023-07-03 12:00:00,69.32,69.51,69.32,69.34,27823.0,69.32,69.51,69.32,69.34,27823.0
2023-07-03 12:30:00,69.36,69.4,68.85,68.95,42756.0,69.36,69.4,68.85,68.95,42756.0
2023-07-05 09:30:00,67.92,68.42,64.85,64.92,115929.0,67.92,68.42,64.85,64.92,115929.0
2023-07-05 10:00:00,64.92,66.19,64.57,65.67,79819.0,64.92,66.19,64.57,65.67,79819.0
2023-07-05 10:30:00,65.73,66.03,65.55,65.94,29623.0,65.73,66.03,65.55,65.94,29623.0
2023-07-05 11:00:00,65.97,66.48,65.93,66.17,37384.0,65.97,66.48,65.93,66.17,37384.0
2023-07-05 11:30:00,66.2,66.3,65.58,65.84,18261.0,66.2,66.3,65.58,65.84,18261.0
2023-07-05 12:00:00,65.81,65.91,65.69,65.81,13034.0,65.81,65.91,65.69,65.81,13034.0
2023-07-05 12:30:00,65.85,65.87,65.39,65.58,12606.0,65.85,65.87,65.39,65.58,12606.0
2023-07-05 13:00:00,65.56,65.59,65.23,65.42,18988.0,65.56,65.59,65.23,65.42,18988.0
2023-07-05 13:30:00,65.42,65.48,65.2,65.42,16513.0,65.42,65.48,65.2,65.42,16513.0
2023-07-05 14:00:00,65.45,65.47,64.81,64.84,23936.0,65.45,65.47,64.81,64.84,23936.0
2023-07-05 14:30:00,64.84,65.02,64.72,64.88,32764.0,64.84,65.02,64.72,64.88,32764.0
2023-07-05 15:00:00,64.89,65.15,64.88,65.05,27455.0,64.89,65.15,64.88,65.05,27455.0
2023-07-05 15:30:00,65.06,65.08,64.61,64.71,128991.0,65.06,65.08,64.61,64.71,128991.0
2023-07-06 09:30:00,63.68,64.6,63.45,63.61,17590.0,63.68,64.6,63.45,63.61,17590.0
2023-07-06 10:00:00,63.74,63.75,62.73,62.77,50780.0,63.74,63.75,62.73,62.77,50780.0
2023-07-06 10:30:00,62.73,62.89,62.35,62.37,14693.0,62.73,62.89,62.35,62.37,14693.0
2023-07-06 11:00:00,62.33,62.46,62.16,62.45,8738.0,62.33,62.46,62.16,62.45,8738.0
2023-07-06 11:30:00,62.4,62.71,62.39,62.59,8439.0,62.4,62.71,62.39,62.59,8439.0
2023-07-06 12:00:00,62.6,62.6,62.24,62.25,9978.0,62.6,62.6,62.24,62.25,9978.0
2023-07-06 12:30:00,62.25,62.69,62.23,62.64,22376.0,62.25,62.69,62.23,62.64,22376.0
2023-07-06 13:00:00,62.69,62.97,62.53,62.93,12287.0,62.69,62.97,62.53,62.93,12287.0
2023-07-06 13:30:00,62.92,63.13,62.86,63.12,9337.0,62.92,63.13,62.86,63.12,9337.0
2023-07-06 14:00:00,63.09,63.2,62.88,63.0,11510.0,63.09,63.2,62.88,63.0,11510.0
2023-07-06 14:30:00,63.0,63.07,62.97,63.06,7649.0,63.0,63.07,62.97,63.06,7649.0
2023-07-06 15:00:00,63.0,63.13,62.96,63.04,8635.0,63.0,63.13,62.96,63.04,8635.0
2023-07-06 15:30:00,63.06,63.18,62.96,63.08,51614.0,63.06,63.18,62.96,63.08,51614.0
2023-07-07 09:30:00,63.12,63.89,63.09,63.62,10006.0,63.12,63.89,63.09,63.62,10006.0
2023-07-07 10:00:00,63.52,63.64,63.34,63.42,16141.0,63.52,63.64,63.34,63.42,16141.0
2023-07-07 10:30:00,63.52,63.74,63.41,63.69,10444.0,63.52,63.74,63.41,63.69,10444.0
2023-07-07 11:00:00,63.73,63.88,63.63,63.79,9830.0,63.73,63.88,63.63,63.79,9830.0
2023-07-07 11:30:00,63.81,63.82,63.62,63.72,10960.0,63.81,63.82,63.62,63.72,10960.0
2023-07-07 12:00:00,63.71,64.05,63.71,63.89,10461.0,63.71,64.05,63.71,63.89,10461.0
2023-07-07 12:30:00,63.9,64.42,63.9,64.35,15978.0,63.9,64.42,63.9,64.35,15978.0
2023-07-07 13:00:00,64.34,64.37,64.19,64.2,8416.0,64.34,64.37,64.19,64.2,8416.0
2023-07-07 13:30:00,64.2,64.25,63.93,63.94,19719.0,64.2,64.25,63.93,63.94,19719.0
2023-07-07 14:00:00,63.94,64.0,63.81,63.97,10879.0,63.94,64.0,63.81,63.97,10879.0
2023-07-07 14:30:00,63.96,63.96,63.78,63.83,8000.0,63.96,63.96,63.78,63.83,8000.0
2023-07-07 15:00:00,63.84,63.94,63.75,63.79,14864.0,63.84,63.94,63.75,63.79,14864.0
2023-07-07 15:30:00,63.8,63.8,63.45,63.67,60747.0,63.8,63.8,63.45,63.67,60747.0
2023-07-10 09:30:00,63.52,64.7,63.52,64.7,9018.0,63.52,64.7,63.52,64.7,9018.0
2023-07-10 10:00:00,64.63,64.93,64.36,64.38,7858.0,64.63,64.93,64.36,64.38,7858.0
2023-07-10 10:30:00,64.41,64.53,64.23,64.53,6613.0,64.41,64.53,64.23,64.53,6613.0
2023-07-10 11:00:00,64.58,64.58,64.23,64.38,6528.0,64.58,64.58,64.23,64.38,6528.0
2023-07-10 11:30:00,64.36,64.45,64.21,64.41,5414.0,64.36,64.45,64.21,64.41,5414.0
2023-07-10 12:00:00,64.39,64.47,64.25,64.39,4887.0,64.39,64.47,64.25,64.39,4887.0
2023-07-10 12:30:00,64.33,64.38,64.19,64.36,7367.0,64.33,64.38,64.19,64.36,7367.0
2023-07-10 13:00:00,64.34,64.6,64.27,64.5,9638.0,64.34,64.6,64.27,64.5,9638.0
2023-07-10 13:30:00,64.52,64.62,64.46,64.59,6205.0,64.52,64.62,64.46,64.59,6205.0
2023-07-10 14:00:00,64.58,64.6,64.49,64.6,6797.0,64.58,64.6,64.49,64.6,6797.0
2023-07-10 14:30:00,64.57,64.77,64.57,64.75,18227.0,64.57,64.77,64.57,64.75,18227.0
2023-07-10 15:00:00,64.76,64.84,64.73,64.79,10760.0,64.76,64.84,64.73,64.79,10760.0
2023-07-10 15:30:00,64.78,64.89,64.61,64.89,72785.0,64.78,64.89,64.61,64.89,72785.0
2023-07-11 09:30:00,65.5,65.78,65.24,65.77,8173.0,65.5,65.78,65.24,65.77,8173.0
2023-07-11 10:00:00,65.8,65.81,65.63,65.66,8610.0,65.8,65.81,65.63,65.66,8610.0
2023-07-11 10:30:00,65.59,65.59,65.0,65.0,9101.0,65.59,65.59,65.0,65.0,9101.0
2023-07-11 11:00:00,65.06,65.06,64.76,64.96,11849.0,65.06,65.06,64.76,64.96,11849.0
2023-07-11 11:30:00,64.9,65.22,64.89,64.96,5681.0,64.9,65.22,64.89,64.96,5681.0
2023-07-11 12:00:00,64.98,65.28,64.96,65.13,7450.0,64.98,65.28,64.96,65.13,7450.0
2023-07-11 12:30:00,65.26,65.37,65.18,65.28,6397.0,65.26,65.37,65.18,65.28,6397.0
2023-07-11 13:00:00,65.26,65.42,65.25,65.39,5506.0,65.26,65.42,65.25,65.39,5506.0
2023-07-11 13:30:00,65.34,65.44,65.27,65.42,4343.0,65.34,65.44,65.27,65.42,4343.0
2023-07-11 14:00:00,65.39,65.55,65.36,65.54,7143.0,65.39,65.55,65.36,65.54,7143.0
2023-07-11 14:30:00,65.59,65.77,65.53,65.71,11708.0,65.59,65.77,65.53,65.71,11708.0
2023-07-11 15:00:00,65.73,65.83,65.68,65.79,13670.0,65.73,65.83,65.68,65.79,13670.0
2023-07-11 15:30:00,65.77,66.38,65.77,66.2,70412.0,65.77,66.38,65.77,66.2,70412.0
2023-07-12 09:30:00,67.57,67.82,67.05,67.36,18829.0,67.57,67.82,67.05,67.36,18829.0
2023-07-12 10:00:00,67.39,67.51,67.04,67.32,9232.0,67.39,67.51,67.04,67.32,9232.0
2023-07-12 10:30:00,67.33,67.45,67.22,67.31,16235.0,67.33,67.45,67.22,67.31,16235.0
2023-07-12 11:00:00,67.31,67.53,67.29,67.47,20675.0,67.31,67.53,67.29,67.47,20675.0
2023-07-12 11:30:00,67.47,67.78,67.33,67.53,10308.0,67.47,67.78,67.33,67.53,10308.0
2023-07-12 12:00:00,67.53,67.68,67.39,67.53,7820.0,67.53,67.68,67.39,67.53,7820.0
2023-07-12 12:30:00,67.53,67.6,67.43,67.56,5119.0,67.53,67.6,67.43,67.56,5119.0
2023-07-12 13:00:00,67.53,67.67,67.52,67.67,4823.0,67.53,67.67,67.52,67.67,4823.0
2023-07-12 13:30:00,67.65,67.93,67.64,67.9,6345.0,67.65,67.93,67.64,67.9,6345.0
2023-07-12 14:00:00,67.92,68.06,67.8,67.82,6767.0,67.92,68.06,67.8,67.82,6767.0
2023-07-12 14:30:00,67.87,67.87,67.45,67.53,8028.0,67.87,67.87,67.45,67.53,8028.0
2023-07-12 15:00:00,67.51,67.53,67.19,67.29,9904.0,67.51,67.53,67.19,67.29,9904.0
2023-07-12 15:30:00,67.28,67.58,67.11,67.15,56905.0,67.28,67.58,67.11,67.15,56905.0
2023-07-13 09:30:00,67.79,68.51,67.76,68.51,11171.0,67.79,68.51,67.76,68.51,11171.0
2023-07-13 10:00:00,68.47,68.47,67.8,68.12,11949.0,68.47,68.47,67.8,68.12,11949.0
2023-07-13 10:30:00,68.04,68.28,68.03,68.15,9710.0,68.04,68.28,68.03,68.15,9710.0
2023-07-13 11:00:00,68.23,68.45,68.09,68.09,5693.0,68.23,68.45,68.09,68.09,5693.0
2023-07-13 11:30:00,68.06,68.26,68.04,68.26,3238.0,68.06,68.26,68.04,68.26,3238.0
2023-07-13 12:00:00,68.18,68.29,68.03,68.14,7239.0,68.18,68.29,68.03,68.14,7239.0
2023-07-13 12:30:00,68.1,68.21,67.93,67.95,2200.0,68.1,68.21,67.93,67.95,2200.0
2023-07-13 13:00:00,67.98,68.01,67.77,67.77,3875.0,67.98,68.01,67.77,67.77,3875.0
2023-07-13 13:30:00,67.8,67.83,67.44,67.54,4960.0,67.8,67.83,67.44,67.54,4960.0
2023-07-13 14:00:00,67.56,67.6,67.44,67.46,2783.0,67.56,67.6,67.44,67.46,2783.0
2023-07-13 14:30:00,67.39,67.5,67.31,67.44,4328.0,67.39,67.5,67.31,67.44,4328.0
2023-07-13 15:00:00,67.43,67.47,67.19,67.3,4733.0,67.43,67.47,67.19,67.3,4733.0
2023-07-13 15:30:00,67.3,67.54,67.26,67.46,23931.0,67.3,67.54,67.26,67.46,23931.0
2023-07-14 09:30:00,67.19,67.65,67.01,67.58,9059.0,67.19,67.65,67.01,67.58,9059.0
2023-07-14 10:00:00,67.49,67.81,67.41,67.5,9012.0,67.49,67.81,67.41,67.5,9012.0
2023-07-14 10:30:00,67.45,67.79,67.27,67.78,6804.0,67.45,67.79,67.27,67.78,6804.0
2023-07-14 11:00:00,67.85,67.99,67.77,67.95,6417.0,67.85,67.99,67.77,67.95,6417.0
2023-07-14 11:30:00,68.02,68.17,67.98,68.16,5094.0,68.02,68.17,67.98,68.16,5094.0
2023-07-14 12:00:00,68.14,68.38,68.1,68.38,6945.0,68.14,68.38,68.1,68.38,6945.0
2023-07-14 12:30:00,68.38,68.49,68.32,68.46,4312.0,68.38,68.49,68.32,68.46,4312.0
2023-07-14 13:00:00,68.5,68.53,68.33,68.53,8740.0,68.5,68.53,68.33,68.53,8740.0
2023-07-14 13:30:00,68.5,68.56,68.4,68.49,5586.0,68.5,68.56,68.4,68.49,5586.0
2023-07-14 14:00:00,68.53,68.53,68.44,68.5,6891.0,68.53,68.53,68.44,68.5,6891.0
2023-07-14 14:30:00,68.5,68.6,68.46,68.54,8882.0,68.5,68.6,68.46,68.54,8882.0
2023-07-14 15:00:00,68.52,68.71,68.4,68.7,11928.0,68.52,68.71,68.4,68.7,11928.0
2023-07-14 15:30:00,68.71,68.84,68.57,68.82,38378.0,68.71,68.84,68.57,68.82,38378.0
2023-07-17 09:30:00,68.6,69.42,68.56,69.24,19623.0,68.6,69.42,68.56,69.24,19623.0
2023-07-17 10:00:00,69.26,69.71,69.22,69.58,22523.0,69.26,69.71,69.22,69.58,22523.0
2023-07-17 10:30:00,69.61,69.96,69.61,69.82,9019.0,69.61,69.96,69.61,69.82,9019.0
2023-07-17 11:00:00,69.82,69.94,69.78,69.84,9272.0,69.82,69.94,69.78,69.84,9272.0
2023-07-17 11:30:00,69.85,70.29,69.82,70.28,115776.0,69.85,70.29,69.82,70.28,115776.0
2023-07-17 12:00:00,70.24,70.33,70.03,70.16,6006.0,70.24,70.33,70.03,70.16,6006.0
2023-07-17 12:30:00,70.2,70.22,69.93,69.99,13362.0,70.2,70.22,69.93,69.99,13362.0
2023-07-17 13:00:00,69.99,70.12,69.8,69.97,9672.0,69.99,70.12,69.8,69.97,9672.0
2023-07-17 13:30:00,69.99,70.34,69.99,70.2,12886.0,69.99,70.34,69.99,70.2,12886.0
2023-07-17 14:00:00,70.13,70.29,70.13,70.26,4481.0,70.13,70.29,70.13,70.26,4481.0
2023-07-17 14:30:00,70.26,70.32,70.19,70.3,11387.0,70.26,70.32,70.19,70.3,11387.0
2023-07-17 15:00:00,70.3,70.32,70.11,70.15,13917.0,70.3,70.32,70.11,70.15,13917.0
2023-07-17 15:30:00,70.11,70.3,70.05,70.16,39475.0,70.11,70.3,70.05,70.16,39475.0
2023-07-18 09:30:00,70.72,71.86,70.05,71.57,29005.0,70.72,71.86,70.05,71.57,29005.0
2023-07-18 10:00:00,71.55,71.57,71.18,71.42,14292.0,71.55,71.57,71.18,71.42,14292.0
2023-07-18 10:30:00,71.42,71.42,70.86,70.98,22133.0,71.42,71.42,70.86,70.98,22133.0
2023-07-18 11:00:00,70.96,71.27,70.89,71.0,22979.0,70.96,71.27,70.89,71.0,22979.0
2023-07-18 11:30:00,70.95,71.04,70.75,70.94,6711.0,70.95,71.04,70.75,70.94,6711.0
2023-07-18 12:00:00,70.95,70.96,70.69,70.79,20750.0,70.95,70.96,70.69,70.79,20750.0
2023-07-18 12:30:00,70.75,70.75,70.53,70.53,8475.0,70.75,70.75,70.53,70.53,8475.0
2023-07-18 13:00:00,70.63,70.76,70.61,70.73,8100.0,70.63,70.76,70.61,70.73,8100.0
2023-07-18 13:30:00,70.71,70.97,70.63,70.73,18712.0,70.71,70.97,70.63,70.73,18712.0
2023-07-18 14:00:00,70.73,70.89,70.66,70.86,18599.0,70.73,70.89,70.66,70.86,18599.0
2023-07-18 14:30:00,70.84,71.51,70.81,71.43,33755.0,70.84,71.51,70.81,71.43,33755.0
2023-07-18 15:00:00,71.44,71.45,71.3,71.31,22837.0,71.44,71.45,71.3,71.31,22837.0
2023-07-18 15:30:00,71.31,71.34,70.95,71.02,75388.0,71.31,71.34,70.95,71.02,75388.0
2023-07-19 09:30:00,71.1,71.31,70.44,70.45,12305.0,71.1,71.31,70.44,70.45,12305.0
2023-07-19 10:00:00,70.45,70.45,69.97,69.97,7980.0,70.45,70.45,69.97,69.97,7980.0
2023-07-19 10:30:00,70.04,70.04,69.05,69.22,15062.0,70.04,70.04,69.05,69.22,15062.0
2023-07-19 11:00:00,69.2,69.53,69.14,69.51,18209.0,69.2,69.53,69.14,69.51,18209.0
2023-07-19 11:30:00,69.5,69.72,69.25,69.46,49683.0,69.5,69.72,69.25,69.46,49683.0
2023-07-19 12:00:00,69.51,69.63,69.25,69.3,56398.0,69.51,69.63,69.25,69.3,56398.0
2023-07-19 12:30:00,69.25,69.25,68.8,69.14,17507.0,69.25,69.25,68.8,69.14,17507.0
2023-07-19 13:00:00,69.17,69.21,68.95,69.11,13318.0,69.17,69.21,68.95,69.11,13318.0
2023-07-19 13:30:00,69.12,69.46,69.04,69.38,10607.0,69.12,69.46,69.04,69.38,10607.0
2023-07-19 14:00:00,69.39,69.5,69.15,69.25,13109.0,69.39,69.5,69.15,69.25,13109.0
2023-07-19 14:30:00,69.25,69.28,69.08,69.21,13041.0,69.25,69.28,69.08,69.21,13041.0
2023-07-19 15:00:00,69.21,69.5,69.19,69.43,16027.0,69.21,69.5,69.19,69.43,16027.0
2023-07-19 15:30:00,69.42,69.52,69.12,69.26,50705.0,69.42,69.52,69.12,69.26,50705.0
2023-07-20 09:30:00,69.07,69.56,68.64,69.18,19320.0,69.07,69.56,68.64,69.18,19320.0
2023-07-20 10:00:00,69.31,69.37,69.0,69.36,25429.0,69.31,69.37,69.0,69.36,25429.0
2023-07-20 10:30:00,69.33,69.47,69.16,69.35,26745.0,69.33,69.47,69.16,69.35,26745.0
2023-07-20 11:00:00,69.34,69.49,69.18,69.33,21320.0,69.34,69.49,69.18,69.33,21320.0
2023-07-20 11:30:00,69.33,69.47,69.24,69.26,21688.0,69.33,69.47,69.24,69.26,21688.0
2023-07-20 12:00:00,69.28,69.42,69.15,69.37,16256.0,69.28,69.42,69.15,69.37,16256.0
2023-07-20 12:30:00,69.28,69.29,69.11,69.21,9435.0,69.28,69.29,69.11,69.21,9435.0
2023-07-20 13:00:00,69.18,69.74,69.18,69.73,121148.0,69.18,69.74,69.18,69.73,121148.0
2023-07-20 13:30:00,69.73,69.88,69.38,69.44,14556.0,69.73,69.88,69.38,69.44,14556.0
2023-07-20 14:00:00,69.4,69.79,69.4,69.66,10197.0,69.4,69.79,69.4,69.66,10197.0
2023-07-20 14:30:00,69.62,70.1,69.62,69.93,18189.0,69.62,70.1,69.62,69.93,18189.0
2023-07-20 15:00:00,69.93,69.96,69.4,69.49,22896.0,69.93,69.96,69.4,69.49,22896.0
2023-07-20 15:30:00,69.47,69.74,69.3,69.3,86937.0,69.47,69.74,69.3,69.3,86937.0
2023-07-21 09:30:00,70.0,70.25,69.58,69.94,52102.0,70.0,70.25,69.58,69.94,52102.0
2023-07-21 10:00:00,70.03,70.07,69.63,69.68,7557.0,70.03,70.07,69.63,69.68,7557.0
2023-07-21 10:30:00,69.67,70.16,69.37,69.9,101504.0,69.67,70.16,69.37,69.9,101504.0
2023-07-21 11:00:00,69.96,70.04,69.77,70.01,13369.0,69.96,70.04,69.77,70.01,13369.0
2023-07-21 11:30:00,70.02,70.22,69.92,69.94,23882.0,70.02,70.22,69.92,69.94,23882.0
2023-07-21 12:00:00,69.96,69.98,69.78,69.79,6146.0,69.96,69.98,69.78,69.79,6146.0
2023-07-21 12:30:00,69.79,69.79,69.49,69.66,12532.0,69.79,69.79,69.49,69.66,12532.0
2023-07-21 13:00:00,69.67,69.82,69.56,69.66,6319.0,69.67,69.82,69.56,69.66,6319.0
2023-07-21 13:30:00,69.7,69.93,69.64,69.91,18410.0,69.7,69.93,69.64,69.91,18410.0
2023-07-21 14:00:00,69.91,69.91,69.56,69.56,12373.0,69.91,69.91,69.56,69.56,12373.0
2023-07-21 14:30:00,69.57,69.67,69.52,69.55,22087.0,69.57,69.67,69.52,69.55,22087.0
2023-07-21 15:00:00,69.55,69.6,69.28,69.29,21499.0,69.55,69.6,69.28,69.29,21499.0
2023-07-21 15:30:00,69.28,69.36,69.08,69.27,66928.0,69.28,69.36,69.08,69.27,66928.0
2023-07-24 09:30:00,69.12,70.36,69.03,69.67,17180.0,69.12,70.36,69.03,69.67,17180.0
2023-07-24 10:00:00,69.75,70.01,69.5,69.7,13623.0,69.75,70.01,69.5,69.7,13623.0
2023-07-24 10:30:00,69.64,69.94,69.32,69.84,16977.0,69.64,69.94,69.32,69.84,16977.0
2023-07-24 11:00:00,69.84,69.97,69.68,69.86,12719.0,69.84,69.97,69.68,69.86,12719.0
2023-07-24 11:30:00,69.82,70.01,69.75,69.98,17659.0,69.82,70.01,69.75,69.98,17659.0
2023-07-24 12:00:00,69.99,70.0,69.68,69.72,14870.0,69.99,70.0,69.68,69.72,14870.0
2023-07-24 12:30:00,69.72,69.73,69.27,69.48,8838.0,69.72,69.73,69.27,69.48,8838.0
2023-07-24 13:00:00,69.45,69.59,69.4,69.56,7273.0,69.45,69.59,69.4,69.56,7273.0
2023-07-24 13:30:00,69.58,69.58,69.3,69.35,8000.0,69.58,69.58,69.3,69.35,8000.0
2023-07-24 14:00:00,69.37,69.48,69.24,69.24,10896.0,69.37,69.48,69.24,69.24,10896.0
2023-07-24 14:30:00,69.21,69.32,69.05,69.3,10943.0,69.21,69.32,69.05,69.3,10943.0
2023-07-24 15:00:00,69.31,69.37,69.19,69.3,10628.0,69.31,69.37,69.19,69.3,10628.0
2023-07-24 15:30:00,69.31,69.74,69.29,69.69,65903.0,69.31,69.74,69.29,69.69,65903.0
2023-07-25 09:30:00,69.43,70.12,69.43,69.89,13770.0,69.43,70.12,69.43,69.89,13770.0
2023-07-25 10:00:00,69.95,70.4,69.86,70.31,10857.0,69.95,70.4,69.86,70.31,10857.0
2023-07-25 10:30:00,70.31,70.58,70.23,70.42,12988.0,70.31,70.58,70.23,70.42,12988.0
2023-07-25 11:00:00,70.38,70.38,69.87,70.08,10520.0,70.38,70.38,69.87,70.08,10520.0
2023-07-25 11:30:00,70.09,70.09,69.83,69.93,19295.0,70.09,70.09,69.83,69.93,19295.0
2023-07-25 12:00:00,69.96,70.18,69.95,70.02,7600.0,69.96,70.18,69.95,70.02,7600.0
2023-07-25 12:30:00,70.04,70.28,70.04,70.19,14061.0,70.04,70.28,70.04,70.19,14061.0
2023-07-25 13:00:00,70.28,70.28,70.04,70.04,5811.0,70.28,70.28,70.04,70.04,5811.0
2023-07-25 13:30:00,70.08,70.16,69.9,70.16,6870.0,70.08,70.16,69.9,70.16,6870.0
2023-07-25 14:00:00,70.15,70.24,70.12,70.22,18582.0,70.15,70.24,70.12,70.22,18582.0
2023-07-25 14:30:00,70.25,70.33,69.99,70.03,9701.0,70.25,70.33,69.99,70.03,9701.0
2023-07-25 15:00:00,70.03,70.26,69.99,70.16,12403.0,70.03,70.26,69.99,70.16,12403.0
2023-07-25 15:30:00,70.1,70.14,69.97,70.1,45679.0,70.1,70.14,69.97,70.1,45679.0
2023-07-26 09:30:00,70.24,70.88,70.24,70.75,11694.0,70.24,70.88,70.24,70.75,11694.0
2023-07-26 10:00:00,70.72,71.23,70.64,71.17,19777.0,70.72,71.23,70.64,71.17,19777.0
2023-07-26 10:30:00,71.24,71.26,70.72,70.83,10571.0,71.24,71.26,70.72,70.83,10571.0
2023-07-26 11:00:00,70.77,70.93,70.63,70.72,15250.0,70.77,70.93,70.63,70.72,15250.0
2023-07-26 11:30:00,70.75,70.86,70.67,70.84,7283.0,70.75,70.86,70.67,70.84,7283.0
2023-07-26 12:00:00,70.84,70.89,70.77,70.83,14688.0,70.84,70.89,70.77,70.83,14688.0
2023-07-26 12:30:00,70.86,71.14,70.85,71.0,19107.0,70.86,71.14,70.85,71.0,19107.0
2023-07-26 13:00:00,71.03,71.04,70.75,70.75,8685.0,71.03,71.04,70.75,70.75,8685.0
2023-07-26 13:30:00,70.75,70.97,70.65,70.86,12005.0,70.75,70.97,70.65,70.86,12005.0
2023-07-26 14:00:00,70.82,71.0,70.75,70.89,10936.0,70.82,71.0,70.75,70.89,10936.0
2023-07-26 14:30:00,70.85,71.3,70.85,71.03,41551.0,70.85,71.3,70.85,71.03,41551.0
2023-07-26 15:00:00,71.06,71.12,70.79,70.98,15001.0,71.06,71.12,70.79,70.98,15001.0
2023-07-26 15:30:00,70.95,71.05,70.77,70.82,50799.0,70.95,71.05,70.77,70.82,50799.0
2023-07-27 09:30:00,71.36,71.69,70.58,70.76,10839.0,71.36,71.69,70.58,70.76,10839.0
2023-07-27 10:00:00,70.78,70.9,70.51,70.76,8550.0,70.78,70.9,70.51,70.76,8550.0
2023-07-27 10:30:00,70.85,71.44,70.78,71.2,12632.0,70.85,71.44,70.78,71.2,12632.0
2023-07-27 11:00:00,71.3,71.42,71.15,71.38,4900.0,71.3,71.42,71.15,71.38,4900.0
2023-07-27 11:30:00,71.43,71.46,71.2,71.26,8887.0,71.43,71.46,71.2,71.26,8887.0
2023-07-27 12:00:00,71.21,71.53,71.21,71.53,15001.0,71.21,71.53,71.21,71.53,15001.0
2023-07-27 12:30:00,71.49,71.52,71.08,71.25,10152.0,71.49,71.52,71.08,71.25,10152.0
2023-07-27 13:00:00,71.21,71.21,70.91,70.91,4700.0,71.21,71.21,70.91,70.91,4700.0
2023-07-27 13:30:00,70.89,71.02,70.84,71.01,5431.0,70.89,71.02,70.84,71.01,5431.0
2023-07-27 14:00:00,71.03,71.04,70.66,70.67,7733.0,71.03,71.04,70.66,70.67,7733.0
2023-07-27 14:30:00,70.67,70.7,70.34,70.34,6200.0,70.67,70.7,70.34,70.34,6200.0
2023-07-27 15:00:00,70.32,70.38,70.17,70.28,11451.0,70.32,70.38,70.17,70.28,11451.0
2023-07-27 15:30:00,70.3,70.38,70.03,70.33,48486.0,70.3,70.38,70.03,70.33,48486.0
2023-07-28 09:30:00,71.21,71.33,70.77,71.14,8063.0,71.21,71.33,70.77,71.14,8063.0
2023-07-28 10:00:00,71.08,71.11,70.59,70.59,5500.0,71.08,71.11,70.59,70.59,5500.0
2023-07-28 10:30:00,70.7,70.78,70.55,70.67,4927.0,70.7,70.78,70.55,70.67,4927.0
2023-07-28 11:00:00,70.65,70.65,70.41,70.63,6321.0,70.65,70.65,70.41,70.63,6321.0
2023-07-28 11:30:00,70.72,70.74,70.55,70.6,5270.0,70.72,70.74,70.55,70.6,5270.0
2023-07-28 12:00:00,70.6,70.64,70.51,70.55,10331.0,70.6,70.64,70.51,70.55,10331.0
2023-07-28 12:30:00,70.53,70.67,70.51,70.61,4887.0,70.53,70.67,70.51,70.61,4887.0
2023-07-28 13:00:00,70.61,70.61,70.32,70.33,5300.0,70.61,70.61,70.32,70.33,5300.0
2023-07-28 13:30:00,70.33,70.49,70.21,70.49,5290.0,70.33,70.49,70.21,70.49,5290.0
2023-07-28 14:00:00,70.5,70.6,70.39,70.45,14039.0,70.5,70.6,70.39,70.45,14039.0
2023-07-28 14:30:00,70.47,70.47,70.25,70.26,6138.0,70.47,70.47,70.25,70.26,6138.0
2023-07-28 15:00:00,70.26,70.52,70.2,70.37,16455.0,70.26,70.52,70.2,70.37,16455.0
2023-07-28 15:30:00,70.34,70.53,70.29,70.3,53112.0,70.34,70.53,70.29,70.3,53112.0
2023-07-31 09:30:00,70.32,70.87,70.09,70.71,12037.0,70.32,70.87,70.09,70.71,12037.0
2023-07-31 10:00:00,70.7,70.8,70.46,70.71,5102.0,70.7,70.8,70.46,70.71,5102.0
2023-07-31 10:30:00,70.77,70.82,70.39,70.39,6747.0,70.77,70.82,70.39,70.39,6747.0
2023-07-31 11:00:00,70.39,70.51,70.31,70.5,3400.0,70.39,70.51,70.31,70.5,3400.0
2023-07-31 11:30:00,70.44,70.64,70.32,70.41,3741.0,70.44,70.64,70.32,70.41,3741.0
2023-07-31 12:00:00,70.38,70.41,70.25,70.31,2933.0,70.38,70.41,70.25,70.31,2933.0
2023-07-31 12:30:00,70.3,70.38,70.26,70.34,5408.0,70.3,70.38,70.26,70.34,5408.0
2023-07-31 13:00:00,70.34,70.34,70.18,70.22,1600.0,70.34,70.34,70.18,70.22,1600.0
2023-07-31 13:30:00,70.26,70.47,70.26,70.43,4598.0,70.26,70.47,70.26,70.43,4598.0
2023-07-31 14:00:00,70.45,70.53,70.32,70.35,3837.0,70.45,70.53,70.32,70.35,3837.0
2023-07-31 14:30:00,70.36,70.55,70.34,70.54,4102.0,70.36,70.55,70.34,70.54,4102.0
2023-07-31 15:00:00,70.54,70.54,70.22,70.28,15500.0,70.54,70.54,70.22,70.28,15500.0
2023-07-31 15:30:00,70.28,70.32,70.08,70.28,44053.0,70.28,70.32,70.08,70.28,44053.0
2023-08-01 09:30:00,69.81,70.42,69.36,70.17,9387.0,69.81,70.42,69.36,70.17,9387.0
2023-08-01 10:00:00,70.12,70.13,69.48,69.49,10946.0,70.12,70.13,69.48,69.49,10946.0
2023-08-01 10:30:00,69.46,69.99,69.42,69.81,12368.0,69.46,69.99,69.42,69.81,12368.0
2023-08-01 11:00:00,69.83,70.07,69.64,70.07,7248.0,69.83,70.07,69.64,70.07,7248.0
2023-08-01 11:30:00,70.08,70.15,70.0,70.15,1008.0,70.08,70.15,70.0,70.15,1008.0
2023-08-01 12:00:00,70.07,70.16,69.93,70.02,4900.0,70.07,70.16,69.93,70.02,4900.0
2023-08-01 12:30:00,70.04,70.15,70.02,70.08,3200.0,70.04,70.15,70.02,70.08,3200.0
2023-08-01 13:00:00,70.12,70.17,70.0,70.06,5007.0,70.12,70.17,70.0,70.06,5007.0
2023-08-01 13:30:00,70.03,70.07,69.93,70.03,5120.0,70.03,70.07,69.93,70.03,5120.0
2023-08-01 14:00:00,70.08,70.16,70.08,70.09,7677.0,70.08,70.16,70.08,70.09,7677.0
2023-08-01 14:30:00,70.1,70.25,70.01,70.25,12201.0,70.1,70.25,70.01,70.25,12201.0
2023-08-01 15:00:00,70.28,70.31,70.21,70.3,7456.0,70.28,70.31,70.21,70.3,7456.0
2023-08-01 15:30:00,70.3,70.32,70.08,70.23,49192.0,70.3,70.32,70.08,70.23,49192.0
2023-08-02 09:30:00,69.31,69.69,68.65,69.48,12726.0,69.31,69.69,68.65,69.48,12726.0
2023-08-02 10:00:00,69.6,69.6,68.75,68.86,17236.0,69.6,69.6,68.75,68.86,17236.0
2023-08-02 10:30:00,68.87,68.93,68.12,68.17,11415.0,68.87,68.93,68.12,68.17,11415.0
2023-08-02 11:00:00,68.18,69.03,68.1,68.89,62549.0,68.18,69.03,68.1,68.89,62549.0
2023-08-02 11:30:00,68.86,69.11,68.69,68.75,15540.0,68.86,69.11,68.69,68.75,15540.0
2023-08-02 12:00:00,68.76,68.99,68.66,68.99,14128.0,68.76,68.99,68.66,68.99,14128.0
2023-08-02 12:30:00,69.0,69.16,68.98,69.05,7213.0,69.0,69.16,68.98,69.05,7213.0
2023-08-02 13:00:00,69.13,69.61,69.13,69.61,10685.0,69.13,69.61,69.13,69.61,10685.0
2023-08-02 13:30:00,69.57,69.62,69.43,69.5,7101.0,69.57,69.62,69.43,69.5,7101.0
2023-08-02 14:00:00,69.46,69.64,69.44,69.58,6508.0,69.46,69.64,69.44,69.58,6508.0
2023-08-02 14:30:00,69.56,69.6,69.43,69.43,123772.0,69.56,69.6,69.43,69.43,123772.0
2023-08-02 15:00:00,69.49,69.58,69.24,69.28,7708.0,69.49,69.58,69.24,69.28,7708.0
2023-08-02 15:30:00,69.28,69.3,68.92,69.17,46962.0,69.28,69.3,68.92,69.17,46962.0
2023-08-03 09:30:00,68.73,68.8,68.19,68.63,18259.0,68.73,68.8,68.19,68.63,18259.0
2023-08-03 10:00:00,68.67,68.9,68.55,68.65,12704.0,68.67,68.9,68.55,68.65,12704.0
2023-08-03 10:30:00,68.57,68.78,68.08,68.3,16844.0,68.57,68.78,68.08,68.3,16844.0
2023-08-03 11:00:00,68.26,68.86,68.18,68.8,14763.0,68.26,68.86,68.18,68.8,14763.0
2023-08-03 11:30:00,68.87,69.0,68.74,68.97,8690.0,68.87,69.0,68.74,68.97,8690.0
2023-08-03 12:00:00,68.95,69.31,68.85,69.25,9506.0,68.95,69.31,68.85,69.25,9506.0
2023-08-03 12:30:00,69.35,69.49,69.31,69.45,7001.0,69.35,69.49,69.31,69.45,7001.0
2023-08-03 13:00:00,69.48,69.57,69.37,69.55,6856.0,69.48,69.57,69.37,69.55,6856.0
2023-08-03 13:30:00,69.51,69.54,69.15,69.16,6300.0,69.51,69.54,69.15,69.16,6300.0
2023-08-03 14:00:00,69.21,69.37,69.16,69.34,5738.0,69.21,69.37,69.16,69.34,5738.0
2023-08-03 14:30:00,69.37,69.5,69.3,69.48,6800.0,69.37,69.5,69.3,69.48,6800.0
2023-08-03 15:00:00,69.52,69.52,69.24,69.49,8928.0,69.52,69.52,69.24,69.49,8928.0
2023-08-03 15:30:00,69.47,69.7,69.22,69.62,61081.0,69.47,69.7,69.22,69.62,61081.0
2023-08-04 09:30:00,69.99,70.39,69.83,69.95,9077.0,69.99,70.39,69.83,69.95,9077.0
2023-08-04 10:00:00,70.0,70.48,69.72,70.44,17879.0,70.0,70.48,69.72,70.44,17879.0
2023-08-04 10:30:00,70.42,70.5,70.06,70.28,18432.0,70.42,70.5,70.06,70.28,18432.0
2023-08-04 11:00:00,70.34,70.42,70.22,70.34,11529.0,70.34,70.42,70.22,70.34,11529.0
2023-08-04 11:30:00,70.35,70.39,70.18,70.22,4296.0,70.35,70.39,70.18,70.22,4296.0
2023-08-04 12:00:00,70.25,70.4,70.2,70.4,4310.0,70.25,70.4,70.2,70.4,4310.0
2023-08-04 12:30:00,70.43,70.43,70.23,70.23,3219.0,70.43,70.43,70.23,70.23,3219.0
2023-08-04 13:00:00,70.28,70.32,70.16,70.16,2964.0,70.28,70.32,70.16,70.16,2964.0
2023-08-04 13:30:00,70.19,70.4,70.19,70.34,3400.0,70.19,70.4,70.19,70.34,3400.0
2023-08-04 14:00:00,70.37,70.39,70.1,70.14,9426.0,70.37,70.39,70.1,70.14,9426.0
2023-08-04 14:30:00,70.17,70.2,69.91,70.06,11256.0,70.17,70.2,69.91,70.06,11256.0
2023-08-04 15:00:00,70.02,70.58,70.01,70.53,26692.0,70.02,70.58,70.01,70.53,26692.0
2023-08-04 15:30:00,70.57,70.7,70.31,70.7,72837.0,70.57,70.7,70.31,70.7,72837.0
2023-08-07 09:30:00,71.01,71.55,71.01,71.08,7544.0,71.01,71.55,71.01,71.08,7544.0
2023-08-07 10:00:00,71.14,71.37,70.9,71.32,9632.0,71.14,71.37,70.9,71.32,9632.0
2023-08-07 10:30:00,71.35,71.73,71.19,71.65,17568.0,71.35,71.73,71.19,71.65,17568.0
2023-08-07 11:00:00,71.64,71.69,71.4,71.61,10503.0,71.64,71.69,71.4,71.61,10503.0
2023-08-07 11:30:00,71.63,72.0,71.61,71.85,15416.0,71.63,72.0,71.61,71.85,15416.0
2023-08-07 12:00:00,71.84,71.86,71.71,71.8,6635.0,71.84,71.86,71.71,71.8,6635.0
2023-08-07 12:30:00,71.78,71.9,71.76,71.9,11590.0,71.78,71.9,71.76,71.9,11590.0
2023-08-07 13:00:00,71.9,72.07,71.83,71.84,19180.0,71.9,72.07,71.83,71.84,19180.0
2023-08-07 13:30:00,71.84,72.1,71.74,71.74,14251.0,71.84,72.1,71.74,71.74,14251.0
2023-08-07 14:00:00,71.78,72.03,71.77,71.88,9634.0,71.78,72.03,71.77,71.88,9634.0
2023-08-07 14:30:00,71.9,72.11,71.87,71.93,13340.0,71.9,72.11,71.87,71.93,13340.0
2023-08-07 15:00:00,71.91,71.94,71.65,71.7,12782.0,71.91,71.94,71.65,71.7,12782.0
2023-08-07 15:30:00,71.7,71.95,71.64,71.78,69411.0,71.7,71.95,71.64,71.78,69411.0
2023-08-08 09:30:00,71.05,71.3,70.57,70.72,12314.0,71.05,71.3,70.57,70.72,12314.0
2023-08-08 10:00:00,70.75,71.17,70.55,71.17,12471.0,70.75,71.17,70.55,71.17,12471.0
2023-08-08 10:30:00,71.12,71.46,70.95,71.26,12347.0,71.12,71.46,70.95,71.26,12347.0
2023-08-08 11:00:00,71.27,71.27,70.86,71.14,9409.0,71.27,71.27,70.86,71.14,9409.0
2023-08-08 11:30:00,71.14,71.21,70.9,70.94,11508.0,71.14,71.21,70.9,70.94,11508.0
2023-08-08 12:00:00,70.95,71.17,70.89,71.09,8287.0,70.95,71.17,70.89,71.09,8287.0
2023-08-08 12:30:00,71.09,71.34,71.09,71.34,5344.0,71.09,71.34,71.09,71.34,5344.0
2023-08-08 13:00:00,71.36,71.46,71.22,71.24,6594.0,71.36,71.46,71.22,71.24,6594.0
2023-08-08 13:30:00,71.25,71.47,71.09,71.41,9623.0,71.25,71.47,71.09,71.41,9623.0
2023-08-08 14:00:00,71.45,71.48,71.2,71.2,8957.0,71.45,71.48,71.2,71.2,8957.0
2023-08-08 14:30:00,71.22,71.25,70.9,71.06,19823.0,71.22,71.25,70.9,71.06,19823.0
2023-08-08 15:00:00,71.03,71.08,70.94,71.06,17104.0,71.03,71.08,70.94,71.06,17104.0
2023-08-08 15:30:00,71.06,71.3,70.82,71.18,51800.0,71.06,71.3,70.82,71.18,51800.0
2023-08-09 09:30:00,69.08,76.43,69.08,75.12,354770.0,69.08,76.43,69.08,75.12,354770.0
2023-08-09 10:00:00,75.03,75.39,72.75,73.55,106878.0,75.03,75.39,72.75,73.55,106878.0
2023-08-09 10:30:00,73.55,73.7,72.6,72.68,72104.0,73.55,73.7,72.6,72.68,72104.0
2023-08-09 11:00:00,72.65,73.38,72.36,73.2,113684.0,72.65,73.38,72.36,73.2,113684.0
2023-08-09 11:30:00,73.19,73.66,73.08,73.61,94504.0,73.19,73.66,73.08,73.61,94504.0
2023-08-09 12:00:00,73.6,73.74,72.79,73.03,44974.0,73.6,73.74,72.79,73.03,44974.0
2023-08-09 12:30:00,73.02,73.12,72.71,72.97,28658.0,73.02,73.12,72.71,72.97,28658.0
2023-08-09 13:00:00,73.02,73.33,72.98,73.15,23287.0,73.02,73.33,72.98,73.15,23287.0
2023-08-09 13:30:00,73.18,74.16,73.18,74.11,30609.0,73.18,74.16,73.18,74.11,30609.0
2023-08-09 14:00:00,74.05,74.24,73.79,73.84,24617.0,74.05,74.24,73.79,73.84,24617.0
2023-08-09 14:30:00,73.84,74.0,73.58,73.73,27515.0,73.84,74.0,73.58,73.73,27515.0
2023-08-09 15:00:00,73.78,74.02,73.49,73.57,37170.0,73.78,74.02,73.49,73.57,37170.0
2023-08-09 15:30:00,73.62,73.76,73.4,73.55,109990.0,73.62,73.76,73.4,73.55,109990.0
2023-08-10 09:30:00,74.15,74.74,73.61,74.4,20044.0,74.15,74.74,73.61,74.4,20044.0
2023-08-10 10:00:00,74.61,74.66,73.73,73.73,18440.0,74.61,74.66,73.73,73.73,18440.0
2023-08-10 10:30:00,73.76,73.93,73.22,73.38,21096.0,73.76,73.93,73.22,73.38,21096.0
2023-08-10 11:00:00,73.39,73.4,73.07,73.36,24349.0,73.39,73.4,73.07,73.36,24349.0
2023-08-10 11:30:00,73.34,73.77,73.28,73.77,17756.0,73.34,73.77,73.28,73.77,17756.0
2023-08-10 12:00:00,73.82,74.05,73.7,73.81,14729.0,73.82,74.05,73.7,73.81,14729.0
2023-08-10 12:30:00,73.8,74.23,73.69,74.1,21867.0,73.8,74.23,73.69,74.1,21867.0
2023-08-10 13:00:00,74.12,74.13,73.48,73.51,10607.0,74.12,74.13,73.48,73.51,10607.0
2023-08-10 13:30:00,73.51,73.61,73.26,73.31,10980.0,73.51,73.61,73.26,73.31,10980.0
2023-08-10 14:00:00,73.35,73.9,73.35,73.87,9637.0,73.35,73.9,73.35,73.87,9637.0
2023-08-10 14:30:00,73.94,73.94,73.72,73.86,13931.0,73.94,73.94,73.72,73.86,13931.0
2023-08-10 15:00:00,73.83,73.95,73.53,73.57,21873.0,73.83,73.95,73.53,73.57,21873.0
2023-08-10 15:30:00,73.58,73.96,73.51,73.8,76611.0,73.58,73.96,73.51,73.8,76611.0
2023-08-11 09:30:00,73.58,74.81,73.58,74.37,13179.0,73.58,74.81,73.58,74.37,13179.0
2023-08-11 10:00:00,74.44,74.54,74.13,74.27,16149.0,74.44,74.54,74.13,74.27,16149.0
2023-08-11 10:30:00,74.24,74.45,74.2,74.36,14889.0,74.24,74.45,74.2,74.36,14889.0
2023-08-11 11:00:00,74.34,74.37,73.64,73.71,15064.0,74.34,74.37,73.64,73.71,15064.0
2023-08-11 11:30:00,73.7,73.89,73.59,73.89,10328.0,73.7,73.89,73.59,73.89,10328.0
2023-08-11 12:00:00,73.94,74.51,73.93,74.47,11719.0,73.94,74.51,73.93,74.47,11719.0
2023-08-11 12:30:00,74.51,74.52,74.27,74.36,8094.0,74.51,74.52,74.27,74.36,8094.0
2023-08-11 13:00:00,74.34,74.51,74.31,74.47,16263.0,74.34,74.51,74.31,74.47,16263.0
2023-08-11 13:30:00,74.5,74.52,74.32,74.4,12887.0,74.5,74.52,74.32,74.4,12887.0
2023-08-11 14:00:00,74.39,74.51,74.28,74.46,10174.0,74.39,74.51,74.28,74.46,10174.0
2023-08-11 14:30:00,74.46,74.6,74.4,74.48,24219.0,74.46,74.6,74.4,74.48,24219.0
2023-08-11 15:00:00,74.44,74.49,74.36,74.48,13807.0,74.44,74.49,74.36,74.48,13807.0
2023-08-11 15:30:00,74.51,74.71,74.35,74.63,74813.0,74.51,74.71,74.35,74.63,74813.0
2023-08-14 09:30:00,74.52,75.45,74.13,75.2,20530.0,74.52,75.45,74.13,75.2,20530.0
2023-08-14 10:00:00,75.17,75.2,74.9,75.02,46034.0,75.17,75.2,74.9,75.02,46034.0
2023-08-14 10:30:00,75.05,75.14,74.94,75.05,37487.0,75.05,75.14,74.94,75.05,37487.0
2023-08-14 11:00:00,75.05,75.14,74.81,74.93,68430.0,75.05,75.14,74.81,74.93,68430.0
2023-08-14 11:30:00,74.99,75.28,74.94,75.0,33724.0,74.99,75.28,74.94,75.0,33724.0
2023-08-14 12:00:00,74.95,75.08,74.94,75.0,12200.0,74.95,75.08,74.94,75.0,12200.0
2023-08-14 12:30:00,75.0,75.5,74.94,75.48,14210.0,75.0,75.5,74.94,75.48,14210.0
2023-08-14 13:00:00,75.5,75.79,75.45,75.45,12702.0,75.5,75.79,75.45,75.45,12702.0
2023-08-14 13:30:00,75.48,75.55,75.35,75.42,8669.0,75.48,75.55,75.35,75.42,8669.0
2023-08-14 14:00:00,75.43,75.52,75.36,75.49,20911.0,75.43,75.52,75.36,75.49,20911.0
2023-08-14 14:30:00,75.44,75.45,75.29,75.31,17597.0,75.44,75.45,75.29,75.31,17597.0
2023-08-14 15:00:00,75.29,75.54,75.22,75.44,19863.0,75.29,75.54,75.22,75.44,19863.0
2023-08-14 15:30:00,75.43,75.53,75.31,75.53,73356.0,75.43,75.53,75.31,75.53,73356.0
2023-08-15 09:30:00,74.66,75.5,74.66,75.03,24714.0,74.66,75.5,74.66,75.03,24714.0
2023-08-15 10:00:00,74.97,75.28,74.88,75.02,19618.0,74.97,75.28,74.88,75.02,19618.0
2023-08-15 10:30:00,75.08,75.27,74.85,75.01,24047.0,75.08,75.27,74.85,75.01,24047.0
2023-08-15 11:00:00,75.11,75.14,74.94,75.09,11991.0,75.11,75.14,74.94,75.09,11991.0
2023-08-15 11:30:00,75.08,75.18,75.01,75.14,14743.0,75.08,75.18,75.01,75.14,14743.0
2023-08-15 12:00:00,75.13,75.26,74.95,75.18,22468.0,75.13,75.26,74.95,75.18,22468.0
2023-08-15 12:30:00,75.1,75.15,74.95,75.06,11222.0,75.1,75.15,74.95,75.06,11222.0
2023-08-15 13:00:00,75.08,75.17,74.87,75.17,5252.0,75.08,75.17,74.87,75.17,5252.0
2023-08-15 13:30:00,75.16,75.26,74.96,75.03,14481.0,75.16,75.26,74.96,75.03,14481.0
2023-08-15 14:00:00,75.02,75.21,75.02,75.11,4700.0,75.02,75.21,75.02,75.11,4700.0
2023-08-15 14:30:00,75.16,75.21,75.08,75.08,13496.0,75.16,75.21,75.08,75.08,13496.0
2023-08-15 15:00:00,75.09,75.12,74.93,75.0,44966.0,75.09,75.12,74.93,75.0,44966.0
2023-08-15 15:30:00,74.99,75.1,74.88,74.94,97383.0,74.99,75.1,74.88,74.94,97383.0
2023-08-16 09:30:00,75.04,75.9,75.0,75.7,19416.0,75.04,75.9,75.0,75.7,19416.0
2023-08-16 10:00:00,75.78,75.78,75.24,75.24,24524.0,75.78,75.78,75.24,75.24,24524.0
2023-08-16 10:30:00,75.26,75.3,75.03,75.18,14124.0,75.26,75.3,75.03,75.18,14124.0
2023-08-16 11:00:00,75.18,75.69,75.1,75.69,22451.0,75.18,75.69,75.1,75.69,22451.0
2023-08-16 11:30:00,75.7,75.73,75.5,75.55,19414.0,75.7,75.73,75.5,75.55,19414.0
2023-08-16 12:00:00,75.56,75.71,75.35,75.43,20338.0,75.56,75.71,75.35,75.43,20338.0
2023-08-16 12:30:00,75.43,75.51,75.36,75.38,18724.0,75.43,75.51,75.36,75.38,18724.0
2023-08-16 13:00:00,75.38,75.43,75.21,75.36,13615.0,75.38,75.43,75.21,75.36,13615.0
2023-08-16 13:30:00,75.35,75.43,75.24,75.41,16092.0,75.35,75.43,75.24,75.41,16092.0
2023-08-16 14:00:00,75.41,75.51,75.25,75.44,16711.0,75.41,75.51,75.25,75.44,16711.0
2023-08-16 14:30:00,75.44,75.52,75.32,75.4,25778.0,75.44,75.52,75.32,75.4,25778.0
2023-08-16 15:00:00,75.38,75.38,74.95,75.05,27457.0,75.38,75.38,74.95,75.05,27457.0
2023-08-16 15:30:00,75.05,75.05,74.64,74.66,97662.0,75.05,75.05,74.64,74.66,97662.0
2023-08-17 09:30:00,75.02,75.68,74.82,75.31,23105.0,75.02,75.68,74.82,75.31,23105.0
2023-08-17 10:00:00,75.31,75.43,74.0,74.62,114292.0,75.31,75.43,74.0,74.62,114292.0
2023-08-17 10:30:00,74.67,74.75,73.96,74.18,40151.0,74.67,74.75,73.96,74.18,40151.0
2023-08-17 11:00:00,74.21,74.25,73.9,74.06,48066.0,74.21,74.25,73.9,74.06,48066.0
2023-08-17 11:30:00,74.07,74.17,73.75,74.02,43980.0,74.07,74.17,73.75,74.02,43980.0
2023-08-17 12:00:00,74.03,74.23,73.98,74.19,50262.0,74.03,74.23,73.98,74.19,50262.0
2023-08-17 12:30:00,74.19,74.31,74.06,74.29,27647.0,74.19,74.31,74.06,74.29,27647.0
2023-08-17 13:00:00,74.29,74.5,74.11,74.11,17191.0,74.29,74.5,74.11,74.11,17191.0
2023-08-17 13:30:00,74.04,74.1,73.88,74.06,31242.0,74.04,74.1,73.88,74.06,31242.0
2023-08-17 14:00:00,74.08,74.16,73.87,73.99,28476.0,74.08,74.16,73.87,73.99,28476.0
2023-08-17 14:30:00,73.99,74.0,73.65,73.69,17406.0,73.99,74.0,73.65,73.69,17406.0
2023-08-17 15:00:00,73.69,73.74,73.45,73.59,28387.0,73.69,73.74,73.45,73.59,28387.0
2023-08-17 15:30:00,73.62,73.62,73.09,73.22,92296.0,73.62,73.62,73.09,73.22,92296.0
2023-08-18 09:30:00,72.24,74.05,72.24,73.88,32481.0,72.24,74.05,72.24,73.88,32481.0
2023-08-18 10:00:00,73.8,73.8,73.37,73.43,14752.0,73.8,73.8,73.37,73.43,14752.0
2023-08-18 10:30:00,73.43,73.67,73.28,73.67,28734.0,73.43,73.67,73.28,73.67,28734.0
2023-08-18 11:00:00,73.65,73.99,73.65,73.91,15061.0,73.65,73.99,73.65,73.91,15061.0
2023-08-18 11:30:00,73.92,74.0,73.73,73.93,23010.0,73.92,74.0,73.73,73.93,23010.0
2023-08-18 12:00:00,73.93,74.1,73.91,73.94,13487.0,73.93,74.1,73.91,73.94,13487.0
2023-08-18 12:30:00,73.94,74.32,73.94,74.29,12985.0,73.94,74.32,73.94,74.29,12985.0
2023-08-18 13:00:00,74.29,74.36,74.11,74.32,10973.0,74.29,74.36,74.11,74.32,10973.0
2023-08-18 13:30:00,74.32,74.36,73.95,74.12,13076.0,74.32,74.36,73.95,74.12,13076.0
2023-08-18 14:00:00,74.14,74.26,73.98,74.21,12116.0,74.14,74.26,73.98,74.21,12116.0
2023-08-18 14:30:00,74.23,74.3,73.73,73.75,24073.0,74.23,74.3,73.73,73.75,24073.0
2023-08-18 15:00:00,73.75,73.9,73.67,73.73,31233.0,73.75,73.9,73.67,73.73,31233.0
2023-08-18 15:30:00,73.73,73.73,73.36,73.52,75975.0,73.73,73.73,73.36,73.52,75975.0
2023-08-21 09:30:00,73.67,74.0,73.48,73.86,13658.0,73.67,74.0,73.48,73.86,13658.0
2023-08-21 10:00:00,73.84,74.05,73.57,73.6,16614.0,73.84,74.05,73.57,73.6,16614.0
2023-08-21 10:30:00,73.59,74.05,73.47,73.91,15542.0,73.59,74.05,73.47,73.91,15542.0
2023-08-21 11:00:00,73.91,74.03,73.76,73.76,13136.0,73.91,74.03,73.76,73.76,13136.0
2023-08-21 11:30:00,73.78,73.85,73.59,73.65,8985.0,73.78,73.85,73.59,73.65,8985.0
2023-08-21 12:00:00,73.67,73.95,73.64,73.92,7892.0,73.67,73.95,73.64,73.92,7892.0
2023-08-21 12:30:00,73.9,73.9,73.74,73.86,6226.0,73.9,73.9,73.74,73.86,6226.0
2023-08-21 13:00:00,73.82,73.97,73.77,73.91,5800.0,73.82,73.97,73.77,73.91,5800.0
2023-08-21 13:30:00,73.92,73.98,73.71,73.8,8009.0,73.92,73.98,73.71,73.8,8009.0
2023-08-21 14:00:00,73.83,73.92,73.8,73.88,7592.0,73.83,73.92,73.8,73.88,7592.0
2023-08-21 14:30:00,73.87,73.95,73.59,73.62,14977.0,73.87,73.95,73.59,73.62,14977.0
2023-08-21 15:00:00,73.64,74.01,73.64,74.0,14757.0,73.64,74.01,73.64,74.0,14757.0
2023-08-21 15:30:00,73.97,74.01,73.75,73.87,38523.0,73.97,74.01,73.75,73.87,38523.0
2023-08-22 09:30:00,74.5,76.15,74.5,75.81,47461.0,74.5,76.15,74.5,75.81,47461.0
2023-08-22 10:00:00,75.73,76.0,75.5,75.66,29978.0,75.73,76.0,75.5,75.66,29978.0
2023-08-22 10:30:00,75.66,75.67,75.2,75.65,27100.0,75.66,75.67,75.2,75.65,27100.0
2023-08-22 11:00:00,75.7,75.94,75.49,75.86,19561.0,75.7,75.94,75.49,75.86,19561.0
2023-08-22 11:30:00,75.86,75.88,75.58,75.58,18600.0,75.86,75.88,75.58,75.58,18600.0
2023-08-22 12:00:00,75.61,75.7,75.33,75.5,19664.0,75.61,75.7,75.33,75.5,19664.0
2023-08-22 12:30:00,75.54,75.64,75.43,75.52,17546.0,75.54,75.64,75.43,75.52,17546.0
2023-08-22 13:00:00,75.49,75.55,75.3,75.48,15331.0,75.49,75.55,75.3,75.48,15331.0
2023-08-22 13:30:00,75.48,75.5,75.25,75.25,13380.0,75.48,75.5,75.25,75.25,13380.0
2023-08-22 14:00:00,75.21,75.33,75.01,75.3,19331.0,75.21,75.33,75.01,75.3,19331.0
2023-08-22 14:30:00,75.33,75.46,75.28,75.34,23769.0,75.33,75.46,75.28,75.34,23769.0
2023-08-22 15:00:00,75.31,75.57,75.31,75.44,27303.0,75.31,75.57,75.31,75.44,27303.0
2023-08-22 15:30:00,75.42,75.42,75.0,75.02,95904.0,75.42,75.42,75.0,75.02,95904.0
2023-08-23 09:30:00,75.0,75.0,74.46,74.86,18938.0,75.0,75.0,74.46,74.86,18938.0
2023-08-23 10:00:00,74.84,75.28,74.78,74.94,77524.0,74.84,75.28,74.78,74.94,77524.0
2023-08-23 10:30:00,74.97,75.01,74.69,75.0,20326.0,74.97,75.01,74.69,75.0,20326.0
2023-08-23 11:00:00,75.03,75.59,75.02,75.49,27415.0,75.03,75.59,75.02,75.49,27415.0
2023-08-23 11:30:00,75.45,75.71,75.41,75.71,21342.0,75.45,75.71,75.41,75.71,21342.0
2023-08-23 12:00:00,75.7,75.7,75.53,75.61,13002.0,75.7,75.7,75.53,75.61,13002.0
2023-08-23 12:30:00,75.61,75.86,75.61,75.77,18959.0,75.61,75.86,75.61,75.77,18959.0
2023-08-23 13:00:00,75.77,75.93,75.64,75.66,11548.0,75.77,75.93,75.64,75.66,11548.0
2023-08-23 13:30:00,75.66,75.9,75.66,75.83,8006.0,75.66,75.9,75.66,75.83,8006.0
2023-08-23 14:00:00,75.85,75.96,75.83,75.89,6005.0,75.85,75.96,75.83,75.89,6005.0
2023-08-23 14:30:00,75.89,75.96,75.81,75.92,15626.0,75.89,75.96,75.81,75.92,15626.0
2023-08-23 15:00:00,75.91,76.1,75.88,76.07,130361.0,75.91,76.1,75.88,76.07,130361.0
2023-08-23 15:30:00,76.07,76.08,75.59,75.71,57174.0,76.07,76.08,75.59,75.71,57174.0
2023-08-24 09:30:00,75.23,76.12,74.95,75.99,18098.0,75.23,76.12,74.95,75.99,18098.0
2023-08-24 10:00:00,76.02,76.31,75.9,76.17,24923.0,76.02,76.31,75.9,76.17,24923.0
2023-08-24 10:30:00,76.19,76.74,76.12,76.33,20382.0,76.19,76.74,76.12,76.33,20382.0
2023-08-24 11:00:00,76.32,76.32,75.85,76.24,18850.0,76.32,76.32,75.85,76.24,18850.0
2023-08-24 11:30:00,76.19,76.27,76.02,76.16,10949.0,76.19,76.27,76.02,76.16,10949.0
2023-08-24 12:00:00,76.14,76.57,76.05,76.53,9691.0,76.14,76.57,76.05,76.53,9691.0
2023-08-24 12:30:00,76.53,76.76,76.51,76.58,7641.0,76.53,76.76,76.51,76.58,7641.0
2023-08-24 13:00:00,76.58,76.58,76.23,76.39,10168.0,76.58,76.58,76.23,76.39,10168.0
2023-08-24 13:30:00,76.39,76.44,76.04,76.21,11233.0,76.39,76.44,76.04,76.21,11233.0
2023-08-24 14:00:00,76.21,76.31,76.09,76.2,9984.0,76.21,76.31,76.09,76.2,9984.0
2023-08-24 14:30:00,76.22,76.32,76.1,76.3,11363.0,76.22,76.32,76.1,76.3,11363.0
2023-08-24 15:00:00,76.3,76.33,75.88,75.93,17720.0,76.3,76.33,75.88,75.93,17720.0
2023-08-24 15:30:00,75.98,75.98,75.3,75.41,51502.0,75.98,75.98,75.3,75.41,51502.0
2023-08-25 09:30:00,75.83,76.47,75.32,76.0,28979.0,75.83,76.47,75.32,76.0,28979.0
2023-08-25 10:00:00,76.02,76.26,75.29,75.54,36547.0,76.02,76.26,75.29,75.54,36547.0
2023-08-25 10:30:00,75.54,75.73,74.98,75.01,38403.0,75.54,75.73,74.98,75.01,38403.0
2023-08-25 11:00:00,75.06,75.83,74.85,75.83,41016.0,75.06,75.83,74.85,75.83,41016.0
2023-08-25 11:30:00,75.8,75.86,75.27,75.34,33200.0,75.8,75.86,75.27,75.34,33200.0
2023-08-25 12:00:00,75.37,75.73,75.16,75.63,27823.0,75.37,75.73,75.16,75.63,27823.0
2023-08-25 12:30:00,75.64,75.81,75.48,75.76,29436.0,75.64,75.81,75.48,75.76,29436.0
2023-08-25 13:00:00,75.78,75.8,75.47,75.56,29683.0,75.78,75.8,75.47,75.56,29683.0
2023-08-25 13:30:00,75.56,75.69,75.45,75.69,30257.0,75.56,75.69,75.45,75.69,30257.0
2023-08-25 14:00:00,75.7,76.0,75.59,76.0,35111.0,75.7,76.0,75.59,76.0,35111.0
2023-08-25 14:30:00,76.03,76.13,75.86,76.09,37163.0,76.03,76.13,75.86,76.09,37163.0
2023-08-25 15:00:00,76.09,76.39,76.09,76.33,48323.0,76.09,76.39,76.09,76.33,48323.0
2023-08-25 15:30:00,76.35,76.36,75.72,75.86,123667.0,76.35,76.36,75.72,75.86,123667.0
2023-08-28 09:30:00,76.06,77.35,75.85,77.26,31490.0,76.06,77.35,75.85,77.26,31490.0
2023-08-28 10:00:00,77.39,77.41,76.94,77.2,36498.0,77.39,77.41,76.94,77.2,36498.0
2023-08-28 10:30:00,77.2,77.23,76.76,77.0,47017.0,77.2,77.23,76.76,77.0,47017.0
2023-08-28 11:00:00,76.98,77.01,76.52,76.7,45501.0,76.98,77.01,76.52,76.7,45501.0
2023-08-28 11:30:00,76.74,76.8,76.39,76.68,31515.0,76.74,76.8,76.39,76.68,31515.0
2023-08-28 12:00:00,76.68,76.76,76.47,76.59,28754.0,76.68,76.76,76.47,76.59,28754.0
2023-08-28 12:30:00,76.62,76.88,76.59,76.84,28553.0,76.62,76.88,76.59,76.84,28553.0
2023-08-28 13:00:00,76.86,77.23,76.71,77.23,26300.0,76.86,77.23,76.71,77.23,26300.0
2023-08-28 13:30:00,77.24,77.27,76.71,76.74,32145.0,77.24,77.27,76.71,76.74,32145.0
2023-08-28 14:00:00,76.78,76.8,76.51,76.61,30242.0,76.78,76.8,76.51,76.61,30242.0
2023-08-28 14:30:00,76.59,76.86,76.59,76.77,31749.0,76.59,76.86,76.59,76.77,31749.0
2023-08-28 15:00:00,76.78,76.8,76.58,76.71,51835.0,76.78,76.8,76.58,76.71,51835.0
2023-08-28 15:30:00,76.73,76.95,76.66,76.93,165364.0,76.73,76.95,76.66,76.93,165364.0
2023-08-29 09:30:00,76.63,76.93,76.19,76.7,23853.0,76.63,76.93,76.19,76.7,23853.0
2023-08-29 10:00:00,76.66,77.2,76.54,77.14,43384.0,76.66,77.2,76.54,77.14,43384.0
2023-08-29 10:30:00,77.18,77.27,76.78,77.11,47082.0,77.18,77.27,76.78,77.11,47082.0
2023-08-29 11:00:00,77.15,77.4,77.0,77.38,42444.0,77.15,77.4,77.0,77.38,42444.0
2023-08-29 11:30:00,77.35,77.93,77.32,77.61,41463.0,77.35,77.93,77.32,77.61,41463.0
2023-08-29 12:00:00,77.64,77.84,77.42,77.76,49588.0,77.64,77.84,77.42,77.76,49588.0
2023-08-29 12:30:00,77.77,77.77,77.44,77.5,39006.0,77.77,77.77,77.44,77.5,39006.0
2023-08-29 13:00:00,77.5,77.55,77.22,77.52,23107.0,77.5,77.55,77.22,77.52,23107.0
2023-08-29 13:30:00,77.47,77.57,77.21,77.27,30108.0,77.47,77.57,77.21,77.27,30108.0
2023-08-29 14:00:00,77.3,77.35,77.08,77.26,25344.0,77.3,77.35,77.08,77.26,25344.0
2023-08-29 14:30:00,77.25,77.39,77.16,77.23,37432.0,77.25,77.39,77.16,77.23,37432.0
2023-08-29 15:00:00,77.24,77.28,77.0,77.22,48807.0,77.24,77.28,77.0,77.22,48807.0
2023-08-29 15:30:00,77.21,77.29,76.94,77.29,144226.0,77.21,77.29,76.94,77.29,144226.0
2023-08-30 09:30:00,76.91,77.5,76.62,77.29,7333.0,76.91,77.5,76.62,77.29,7333.0
2023-08-30 10:00:00,77.26,77.48,76.88,76.98,19114.0,77.26,77.48,76.88,76.98,19114.0
2023-08-30 10:30:00,77.04,77.16,76.83,76.86,25994.0,77.04,77.16,76.83,76.86,25994.0
2023-08-30 11:00:00,76.81,76.97,76.64,76.81,27190.0,76.81,76.97,76.64,76.81,27190.0
2023-08-30 11:30:00,76.81,76.92,76.71,76.72,20182.0,76.81,76.92,76.71,76.72,20182.0
2023-08-30 12:00:00,76.75,77.23,76.73,77.03,19869.0,76.75,77.23,76.73,77.03,19869.0
2023-08-30 12:30:00,77.03,77.04,76.8,76.82,16183.0,77.03,77.04,76.8,76.82,16183.0
2023-08-30 13:00:00,76.86,76.92,76.83,76.87,16052.0,76.86,76.92,76.83,76.87,16052.0
2023-08-30 13:30:00,76.85,76.91,76.53,76.64,15992.0,76.85,76.91,76.53,76.64,15992.0
2023-08-30 14:00:00,76.65,76.65,76.45,76.59,17980.0,76.65,76.65,76.45,76.59,17980.0
2023-08-30 14:30:00,76.54,76.81,76.51,76.76,21534.0,76.54,76.81,76.51,76.76,21534.0
2023-08-30 15:00:00,76.76,76.76,76.47,76.5,28651.0,76.76,76.76,76.47,76.5,28651.0
2023-08-30 15:30:00,76.46,77.0,76.46,76.96,122843.0,76.46,77.0,76.46,76.96,122843.0
2023-08-31 09:30:00,76.97,77.18,76.82,77.12,6757.0,76.97,77.18,76.82,77.12,6757.0
2023-08-31 10:00:00,77.08,77.09,76.83,76.91,5289.0,77.08,77.09,76.83,76.91,5289.0
2023-08-31 10:30:00,76.88,77.06,76.78,77.06,6823.0,76.88,77.06,76.78,77.06,6823.0
2023-08-31 11:00:00,77.06,77.16,77.02,77.15,4543.0,77.06,77.16,77.02,77.15,4543.0
2023-08-31 11:30:00,77.12,77.15,77.03,77.06,4304.0,77.12,77.15,77.03,77.06,4304.0
2023-08-31 12:00:00,77.04,77.18,77.03,77.1,9264.0,77.04,77.18,77.03,77.1,9264.0
2023-08-31 12:30:00,77.1,77.12,76.85,76.85,4948.0,77.1,77.12,76.85,76.85,4948.0
2023-08-31 13:00:00,76.87,77.1,76.84,77.04,9169.0,76.87,77.1,76.84,77.04,9169.0
2023-08-31 13:30:00,77.05,77.06,76.81,76.87,4840.0,77.05,77.06,76.81,76.87,4840.0
2023-08-31 14:00:00,76.87,76.93,76.85,76.9,3312.0,76.87,76.93,76.85,76.9,3312.0
2023-08-31 14:30:00,76.88,76.91,76.75,76.76,5751.0,76.88,76.91,76.75,76.76,5751.0
2023-08-31 15:00:00,76.76,76.92,76.75,76.88,5927.0,76.76,76.92,76.75,76.88,5927.0
2023-08-31 15:30:00,76.89,76.92,76.65,76.65,52678.0,76.89,76.92,76.65,76.65,52678.0
2023-09-01 09:30:00,76.95,77.45,76.71,76.92,21912.0,76.95,77.45,76.71,76.92,21912.0
2023-09-01 10:00:00,76.84,77.52,76.63,77.41,13441.0,76.84,77.52,76.63,77.41,13441.0
2023-09-01 10:30:00,77.33,77.41,77.1,77.25,9041.0,77.33,77.41,77.1,77.25,9041.0
2023-09-01 11:00:00,77.24,77.28,77.0,77.09,12268.0,77.24,77.28,77.0,77.09,12268.0
2023-09-01 11:30:00,77.06,77.07,76.91,76.96,7771.0,77.06,77.07,76.91,76.96,7771.0
2023-09-01 12:00:00,76.97,77.1,76.91,77.0,9334.0,76.97,77.1,76.91,77.0,9334.0
2023-09-01 12:30:00,77.03,77.04,76.92,77.04,4700.0,77.03,77.04,76.92,77.04,4700.0
2023-09-01 13:00:00,77.03,77.08,76.93,76.98,6499.0,77.03,77.08,76.93,76.98,6499.0
2023-09-01 13:30:00,76.98,77.01,76.77,76.82,5300.0,76.98,77.01,76.77,76.82,5300.0
2023-09-01 14:00:00,76.86,76.94,76.74,76.82,10203.0,76.86,76.94,76.74,76.82,10203.0
2023-09-01 14:30:00,76.81,76.89,76.63,76.82,35725.0,76.81,76.89,76.63,76.82,35725.0
2023-09-01 15:00:00,76.89,77.17,76.84,77.11,48115.0,76.89,77.17,76.84,77.11,48115.0
2023-09-01 15:30:00,77.09,77.31,77.09,77.26,31927.0,77.09,77.31,77.09,77.26,31927.0
2023-09-05 09:30:00,76.56,76.71,75.43,75.71,15466.0,76.56,76.71,75.43,75.71,15466.0
2023-09-05 10:00:00,75.68,75.84,75.42,75.8,28951.0,75.68,75.84,75.42,75.8,28951.0
2023-09-05 10:30:00,75.8,76.23,75.53,76.22,30257.0,75.8,76.23,75.53,76.22,30257.0
2023-09-05 11:00:00,76.28,76.81,76.14,76.51,31576.0,76.28,76.81,76.14,76.51,31576.0
2023-09-05 11:30:00,76.53,76.54,76.11,76.12,20790.0,76.53,76.54,76.11,76.12,20790.0
2023-09-05 12:00:00,76.14,76.3,76.04,76.3,23249.0,76.14,76.3,76.04,76.3,23249.0
2023-09-05 12:30:00,76.28,76.35,75.91,76.0,17286.0,76.28,76.35,75.91,76.0,17286.0
2023-09-05 13:00:00,75.96,76.0,75.51,75.64,24446.0,75.96,76.0,75.51,75.64,24446.0
2023-09-05 13:30:00,75.65,76.15,75.65,76.06,17608.0,75.65,76.15,75.65,76.06,17608.0
2023-09-05 14:00:00,76.06,76.07,75.81,76.07,19901.0,76.06,76.07,75.81,76.07,19901.0
2023-09-05 14:30:00,76.07,76.07,75.8,76.02,22622.0,76.07,76.07,75.8,76.02,22622.0
2023-09-05 15:00:00,76.04,76.04,75.61,75.62,31669.0,76.04,76.04,75.61,75.62,31669.0
2023-09-05 15:30:00,75.62,76.1,75.58,75.81,117184.0,75.62,76.1,75.58,75.81,117184.0
2023-09-06 09:30:00,75.67,76.42,74.77,75.96,10538.0,75.67,76.42,74.77,75.96,10538.0
2023-09-06 10:00:00,75.91,75.99,75.61,75.91,6768.0,75.91,75.99,75.61,75.91,6768.0
2023-09-06 10:30:00,75.9,76.08,75.58,75.63,8379.0,75.9,76.08,75.58,75.63,8379.0
2023-09-06 11:00:00,75.68,75.68,75.43,75.47,8869.0,75.68,75.68,75.43,75.47,8869.0
2023-09-06 11:30:00,75.45,75.53,75.37,75.4,15986.0,75.45,75.53,75.37,75.4,15986.0
2023-09-06 12:00:00,75.39,75.46,75.14,75.14,4791.0,75.39,75.46,75.14,75.14,4791.0
2023-09-06 12:30:00,75.06,75.07,74.97,75.0,5730.0,75.06,75.07,74.97,75.0,5730.0
2023-09-06 13:00:00,75.03,75.18,74.96,75.08,5077.0,75.03,75.18,74.96,75.08,5077.0
2023-09-06 13:30:00,75.13,75.28,75.04,75.24,7790.0,75.13,75.28,75.04,75.24,7790.0
2023-09-06 14:00:00,75.22,75.41,75.19,75.41,5137.0,75.22,75.41,75.19,75.41,5137.0
2023-09-06 14:30:00,75.43,75.59,75.39,75.57,8661.0,75.43,75.59,75.39,75.57,8661.0
2023-09-06 15:00:00,75.54,75.71,75.42,75.66,11826.0,75.54,75.71,75.42,75.66,11826.0
2023-09-06 15:30:00,75.67,75.72,75.44,75.49,84175.0,75.67,75.72,75.44,75.49,84175.0
2023-09-07 09:30:00,75.32,75.68,74.64,74.68,13677.0,75.32,75.68,74.64,74.68,13677.0
2023-09-07 10:00:00,74.9,75.12,74.66,75.01,12911.0,74.9,75.12,74.66,75.01,12911.0
2023-09-07 10:30:00,75.04,75.38,74.98,75.15,8026.0,75.04,75.38,74.98,75.15,8026.0
2023-09-07 11:00:00,75.09,75.12,74.82,74.82,11536.0,75.09,75.12,74.82,74.82,11536.0
2023-09-07 11:30:00,74.76,74.92,74.27,74.31,15120.0,74.76,74.92,74.27,74.31,15120.0
2023-09-07 12:00:00,74.37,74.69,74.36,74.67,9403.0,74.37,74.69,74.36,74.67,9403.0
2023-09-07 12:30:00,74.67,74.69,74.41,74.61,9244.0,74.67,74.69,74.41,74.61,9244.0
2023-09-07 13:00:00,74.66,74.77,74.5,74.77,7262.0,74.66,74.77,74.5,74.77,7262.0
2023-09-07 13:30:00,74.74,74.77,74.56,74.61,11884.0,74.74,74.77,74.56,74.61,11884.0
2023-09-07 14:00:00,74.69,74.79,74.64,74.66,8903.0,74.69,74.79,74.64,74.66,8903.0
2023-09-07 14:30:00,74.66,74.77,74.57,74.73,13758.0,74.66,74.77,74.57,74.73,13758.0
2023-09-07 15:00:00,74.76,74.78,74.56,74.7,18757.0,74.76,74.78,74.56,74.7,18757.0
2023-09-07 15:30:00,74.72,74.89,74.62,74.85,72514.0,74.72,74.89,74.62,74.85,72514.0
2023-09-08 09:30:00,75.11,76.0,75.11,75.91,89646.0,75.11,76.0,75.11,75.91,89646.0
2023-09-08 10:00:00,75.88,76.86,75.87,76.34,24897.0,75.88,76.86,75.87,76.34,24897.0
2023-09-08 10:30:00,76.27,76.44,76.05,76.29,19274.0,76.27,76.44,76.05,76.29,19274.0
2023-09-08 11:00:00,76.24,76.64,76.22,76.57,9865.0,76.24,76.64,76.22,76.57,9865.0
2023-09-08 11:30:00,76.61,76.71,76.36,76.48,12123.0,76.61,76.71,76.36,76.48,12123.0
2023-09-08 12:00:00,76.48,76.64,76.43,76.64,8232.0,76.48,76.64,76.43,76.64,8232.0
2023-09-08 12:30:00,76.7,76.81,76.49,76.81,12368.0,76.7,76.81,76.49,76.81,12368.0
2023-09-08 13:00:00,76.8,76.99,76.75,76.88,10115.0,76.8,76.99,76.75,76.88,10115.0
2023-09-08 13:30:00,76.84,76.93,76.74,76.9,10883.0,76.84,76.93,76.74,76.9,10883.0
2023-09-08 14:00:00,76.89,76.93,76.79,76.83,6810.0,76.89,76.93,76.79,76.83,6810.0
2023-09-08 14:30:00,76.82,76.84,76.26,76.34,78215.0,76.82,76.84,76.26,76.34,78215.0
2023-09-08 15:00:00,76.38,76.72,76.38,76.51,15635.0,76.38,76.72,76.38,76.51,15635.0
2023-09-08 15:30:00,76.55,76.68,76.35,76.38,66960.0,76.55,76.68,76.35,76.38,66960.0
2023-09-11 09:30:00,77.33,78.64,77.28,77.34,40103.0,77.33,78.64,77.28,77.34,40103.0
2023-09-11 10:00:00,77.27,77.5,76.84,77.45,18593.0,77.27,77.5,76.84,77.45,18593.0
2023-09-11 10:30:00,77.44,77.44,77.05,77.15,12940.0,77.44,77.44,77.05,77.15,12940.0
2023-09-11 11:00:00,77.17,77.17,76.91,77.07,11030.0,77.17,77.17,76.91,77.07,11030.0
2023-09-11 11:30:00,77.09,77.14,76.86,76.93,6914.0,77.09,77.14,76.86,76.93,6914.0
2023-09-11 12:00:00,76.96,76.96,76.82,76.9,8100.0,76.96,76.96,76.82,76.9,8100.0
2023-09-11 12:30:00,76.89,77.15,76.89,77.11,6507.0,76.89,77.15,76.89,77.11,6507.0
2023-09-11 13:00:00,77.09,77.38,77.06,77.35,10652.0,77.09,77.38,77.06,77.35,10652.0
2023-09-11 13:30:00,77.42,77.49,77.23,77.39,12508.0,77.42,77.49,77.23,77.39,12508.0
2023-09-11 14:00:00,77.39,77.45,77.33,77.41,13008.0,77.39,77.45,77.33,77.41,13008.0
2023-09-11 14:30:00,77.42,77.47,77.37,77.42,9585.0,77.42,77.47,77.37,77.42,9585.0
2023-09-11 15:00:00,77.44,77.53,77.42,77.47,16483.0,77.44,77.53,77.42,77.47,16483.0
2023-09-11 15:30:00,77.49,77.8,77.45,77.56,77792.0,77.49,77.8,77.45,77.56,77792.0
2023-09-12 09:30:00,77.46,78.14,77.23,77.99,11551.0,77.46,78.14,77.23,77.99,11551.0
2023-09-12 10:00:00,78.07,78.47,77.96,78.19,14654.0,78.07,78.47,77.96,78.19,14654.0
2023-09-12 10:30:00,78.14,78.32,77.97,78.06,13981.0,78.14,78.32,77.97,78.06,13981.0
2023-09-12 11:00:00,77.99,78.08,77.78,78.0,11845.0,77.99,78.08,77.78,78.0,11845.0
2023-09-12 11:30:00,78.05,78.19,78.02,78.03,14602.0,78.05,78.19,78.02,78.03,14602.0
2023-09-12 12:00:00,78.04,78.14,77.95,77.95,9848.0,78.04,78.14,77.95,77.95,9848.0
2023-09-12 12:30:00,77.98,78.06,77.75,77.79,6490.0,77.98,78.06,77.75,77.79,6490.0
2023-09-12 13:00:00,77.76,77.86,77.66,77.79,8923.0,77.76,77.86,77.66,77.79,8923.0
2023-09-12 13:30:00,77.82,78.14,77.82,77.94,10063.0,77.82,78.14,77.82,77.94,10063.0
2023-09-12 14:00:00,77.94,77.94,77.58,77.67,8024.0,77.94,77.94,77.58,77.67,8024.0
2023-09-12 14:30:00,77.63,77.67,77.44,77.53,12138.0,77.63,77.67,77.44,77.53,12138.0
2023-09-12 15:00:00,77.48,77.59,77.42,77.5,10180.0,77.48,77.59,77.42,77.5,10180.0
2023-09-12 15:30:00,77.52,77.77,77.44,77.63,65887.0,77.52,77.77,77.44,77.63,65887.0
2023-09-13 09:30:00,77.57,77.83,77.27,77.41,5772.0,77.57,77.83,77.27,77.41,5772.0
2023-09-13 10:00:00,77.34,77.38,76.83,77.05,28447.0,77.34,77.38,76.83,77.05,28447.0
2023-09-13 10:30:00,77.06,77.2,76.86,77.05,7487.0,77.06,77.2,76.86,77.05,7487.0
2023-09-13 11:00:00,77.03,77.14,76.79,76.8,3359.0,77.03,77.14,76.79,76.8,3359.0
2023-09-13 11:30:00,76.8,77.03,76.76,76.87,25550.0,76.8,77.03,76.76,76.87,25550.0
2023-09-13 12:00:00,76.92,77.11,76.72,77.04,15822.0,76.92,77.11,76.72,77.04,15822.0
2023-09-13 12:30:00,77.12,77.14,77.01,77.1,3406.0,77.12,77.14,77.01,77.1,3406.0
2023-09-13 13:00:00,77.09,77.2,77.02,77.08,11349.0,77.09,77.2,77.02,77.08,11349.0
2023-09-13 13:30:00,77.08,77.36,77.05,77.36,19466.0,77.08,77.36,77.05,77.36,19466.0
2023-09-13 14:00:00,77.29,77.34,76.79,76.98,23165.0,77.29,77.34,76.79,76.98,23165.0
2023-09-13 14:30:00,76.92,77.18,76.69,76.75,30673.0,76.92,77.18,76.69,76.75,30673.0
2023-09-13 15:00:00,76.79,76.95,76.48,76.91,39933.0,76.79,76.95,76.48,76.91,39933.0
2023-09-13 15:30:00,76.9,77.0,76.75,76.9,146741.0,76.9,77.0,76.75,76.9,146741.0
2023-09-14 09:30:00,77.66,78.28,77.21,77.62,19457.0,77.66,78.28,77.21,77.62,19457.0
2023-09-14 10:00:00,77.68,77.75,77.3,77.59,24925.0,77.68,77.75,77.3,77.59,24925.0
2023-09-14 10:30:00,77.59,78.15,77.55,78.13,20588.0,77.59,78.15,77.55,78.13,20588.0
2023-09-14 11:00:00,78.13,78.48,78.06,78.12,27763.0,78.13,78.48,78.06,78.12,27763.0
2023-09-14 11:30:00,78.09,78.24,77.79,78.17,17634.0,78.09,78.24,77.79,78.17,17634.0
2023-09-14 12:00:00,78.18,78.21,77.96,78.11,18206.0,78.18,78.21,77.96,78.11,18206.0
2023-09-14 12:30:00,78.09,78.49,78.08,78.43,18398.0,78.09,78.49,78.08,78.43,18398.0
2023-09-14 13:00:00,78.44,78.55,78.3,78.31,21141.0,78.44,78.55,78.3,78.31,21141.0
2023-09-14 13:30:00,78.29,78.4,78.18,78.24,17586.0,78.29,78.4,78.18,78.24,17586.0
2023-09-14 14:00:00,78.24,78.54,78.21,78.47,22862.0,78.24,78.54,78.21,78.47,22862.0
2023-09-14 14:30:00,78.46,78.6,78.36,78.51,23312.0,78.46,78.6,78.36,78.51,23312.0
2023-09-14 15:00:00,78.53,78.54,77.96,78.12,27481.0,78.53,78.54,77.96,78.12,27481.0
2023-09-14 15:30:00,78.09,78.57,77.96,78.56,135413.0,78.09,78.57,77.96,78.56,135413.0
2023-09-15 09:30:00,78.34,78.46,77.81,78.42,104690.0,78.34,78.46,77.81,78.42,104690.0
2023-09-15 10:00:00,78.43,78.94,78.4,78.75,10030.0,78.43,78.94,78.4,78.75,10030.0
2023-09-15 10:30:00,78.75,78.88,78.43,78.49,11100.0,78.75,78.88,78.43,78.49,11100.0
2023-09-15 11:00:00,78.47,78.64,78.32,78.5,8904.0,78.47,78.64,78.32,78.5,8904.0
2023-09-15 11:30:00,78.47,78.76,78.42,78.73,12722.0,78.47,78.76,78.42,78.73,12722.0
2023-09-15 12:00:00,78.73,78.94,78.67,78.87,16798.0,78.73,78.94,78.67,78.87,16798.0
2023-09-15 12:30:00,78.84,79.07,78.84,78.99,6300.0,78.84,79.07,78.84,78.99,6300.0
2023-09-15 13:00:00,79.0,79.0,78.65,78.66,8244.0,79.0,79.0,78.65,78.66,8244.0
2023-09-15 13:30:00,78.6,78.85,78.55,78.73,5327.0,78.6,78.85,78.55,78.73,5327.0
2023-09-15 14:00:00,78.77,78.82,78.41,78.45,6544.0,78.77,78.82,78.41,78.45,6544.0
2023-09-15 14:30:00,78.41,78.69,78.41,78.64,7596.0,78.41,78.69,78.41,78.64,7596.0
2023-09-15 15:00:00,78.65,78.66,78.29,78.36,17684.0,78.65,78.66,78.29,78.36,17684.0
2023-09-15 15:30:00,78.33,78.36,77.73,78.19,57162.0,78.33,78.36,77.73,78.19,57162.0
2023-09-18 09:30:00,77.99,77.99,77.51,77.88,8265.0,77.99,77.99,77.51,77.88,8265.0
2023-09-18 10:00:00,78.06,78.53,77.64,77.92,24668.0,78.06,78.53,77.64,77.92,24668.0
2023-09-18 10:30:00,77.88,78.02,77.65,77.94,11133.0,77.88,78.02,77.65,77.94,11133.0
2023-09-18 11:00:00,77.98,78.01,77.65,77.77,20757.0,77.98,78.01,77.65,77.77,20757.0
2023-09-18 11:30:00,77.77,78.1,77.7,78.1,7411.0,77.77,78.1,77.7,78.1,7411.0
2023-09-18 12:00:00,78.12,78.14,77.95,77.97,5596.0,78.12,78.14,77.95,77.97,5596.0
2023-09-18 12:30:00,77.97,77.98,77.65,77.67,8602.0,77.97,77.98,77.65,77.67,8602.0
2023-09-18 13:00:00,77.72,78.09,77.61,78.07,11341.0,77.72,78.09,77.61,78.07,11341.0
2023-09-18 13:30:00,78.09,78.29,78.09,78.19,8753.0,78.09,78.29,78.09,78.19,8753.0
2023-09-18 14:00:00,78.19,78.19,78.0,78.12,4807.0,78.19,78.19,78.0,78.12,4807.0
2023-09-18 14:30:00,78.15,78.17,78.07,78.14,4331.0,78.15,78.17,78.07,78.14,4331.0
2023-09-18 15:00:00,78.13,78.23,78.03,78.05,8267.0,78.13,78.23,78.03,78.05,8267.0
2023-09-18 15:30:00,78.05,78.17,77.76,77.93,57292.0,78.05,78.17,77.76,77.93,57292.0
2023-09-19 09:30:00,77.76,78.38,76.84,77.12,13654.0,77.76,78.38,76.84,77.12,13654.0
2023-09-19 10:00:00,77.06,77.49,76.91,77.28,18445.0,77.06,77.49,76.91,77.28,18445.0
2023-09-19 10:30:00,77.16,77.39,77.0,77.25,14187.0,77.16,77.39,77.0,77.25,14187.0
2023-09-19 11:00:00,77.24,77.35,77.16,77.29,9559.0,77.24,77.35,77.16,77.29,9559.0
2023-09-19 11:30:00,77.29,77.35,77.15,77.35,9684.0,77.29,77.35,77.15,77.35,9684.0
2023-09-19 12:00:00,77.31,77.32,77.07,77.08,6384.0,77.31,77.32,77.07,77.08,6384.0
2023-09-19 12:30:00,77.03,77.05,76.85,77.05,7251.0,77.03,77.05,76.85,77.05,7251.0
2023-09-19 13:00:00,77.05,77.05,76.83,76.83,2500.0,77.05,77.05,76.83,76.83,2500.0
2023-09-19 13:30:00,76.81,77.32,76.81,77.12,7996.0,76.81,77.32,76.81,77.12,7996.0
2023-09-19 14:00:00,77.06,77.12,76.93,76.93,2433.0,77.06,77.12,76.93,76.93,2433.0
2023-09-19 14:30:00,76.89,77.17,76.66,76.7,8317.0,76.89,77.17,76.66,76.7,8317.0
2023-09-19 15:00:00,76.66,76.77,76.46,76.72,7683.0,76.66,76.77,76.46,76.72,7683.0
2023-09-19 15:30:00,76.7,76.77,76.46,76.53,61776.0,76.7,76.77,76.46,76.53,61776.0
2023-09-20 09:30:00,76.64,77.57,76.2,77.08,5306.0,76.64,77.57,76.2,77.08,5306.0
2023-09-20 10:00:00,77.08,77.16,76.7,76.7,14096.0,77.08,77.16,76.7,76.7,14096.0
2023-09-20 10:30:00,76.77,77.34,76.71,77.09,42418.0,76.77,77.34,76.71,77.09,42418.0
2023-09-20 11:00:00,77.06,77.24,76.92,77.05,27622.0,77.06,77.24,76.92,77.05,27622.0
2023-09-20 11:30:00,77.07,77.18,76.98,77.18,10851.0,77.07,77.18,76.98,77.18,10851.0
2023-09-20 12:00:00,77.16,77.25,77.14,77.22,7264.0,77.16,77.25,77.14,77.22,7264.0
2023-09-20 12:30:00,77.23,77.23,76.84,76.84,13215.0,77.23,77.23,76.84,76.84,13215.0
2023-09-20 13:00:00,76.83,77.07,76.69,76.9,18823.0,76.83,77.07,76.69,76.9,18823.0
2023-09-20 13:30:00,76.9,77.12,76.87,77.12,8870.0,76.9,77.12,76.87,77.12,8870.0
2023-09-20 14:00:00,77.05,77.09,76.66,76.92,10783.0,77.05,77.09,76.66,76.92,10783.0
2023-09-20 14:30:00,76.93,77.49,76.85,76.88,26564.0,76.93,77.49,76.85,76.88,26564.0
2023-09-20 15:00:00,76.88,76.96,76.5,76.67,10759.0,76.88,76.96,76.5,76.67,10759.0
2023-09-20 15:30:00,76.59,76.64,76.11,76.25,47661.0,76.59,76.64,76.11,76.25,47661.0
2023-09-21 09:30:00,75.55,75.55,74.75,74.75,4783.0,75.55,75.55,74.75,74.75,4783.0
2023-09-21 10:00:00,74.63,74.74,74.34,74.5,8289.0,74.63,74.74,74.34,74.5,8289.0
2023-09-21 10:30:00,74.45,74.48,74.11,74.19,7158.0,74.45,74.48,74.11,74.19,7158.0
2023-09-21 11:00:00,74.2,74.6,74.1,74.44,12682.0,74.2,74.6,74.1,74.44,12682.0
2023-09-21 11:30:00,74.44,74.75,74.39,74.67,10184.0,74.44,74.75,74.39,74.67,10184.0
2023-09-21 12:00:00,74.65,74.94,74.5,74.79,38597.0,74.65,74.94,74.5,74.79,38597.0
2023-09-21 12:30:00,74.88,74.91,74.64,74.69,22438.0,74.88,74.91,74.64,74.69,22438.0
2023-09-21 13:00:00,74.66,75.3,74.65,75.3,9646.0,74.66,75.3,74.65,75.3,9646.0
2023-09-21 13:30:00,75.18,75.32,74.95,75.0,18477.0,75.18,75.32,74.95,75.0,18477.0
2023-09-21 14:00:00,74.98,75.21,74.92,75.14,8957.0,74.98,75.21,74.92,75.14,8957.0
2023-09-21 14:30:00,75.11,75.19,74.96,75.02,10845.0,75.11,75.19,74.96,75.02,10845.0
2023-09-21 15:00:00,74.93,75.07,74.76,74.95,28108.0,74.93,75.07,74.76,74.95,28108.0
2023-09-21 15:30:00,74.92,75.05,74.42,74.43,68442.0,74.92,75.05,74.42,74.43,68442.0
2023-09-22 09:30:00,74.45,75.24,74.4,74.4,3898.0,74.45,75.24,74.4,74.4,3898.0
2023-09-22 10:00:00,74.28,74.62,74.22,74.51,5883.0,74.28,74.62,74.22,74.51,5883.0
2023-09-22 10:30:00,74.63,74.66,74.4,74.56,3349.0,74.63,74.66,74.4,74.56,3349.0
2023-09-22 11:00:00,74.5,74.5,74.05,74.19,6415.0,74.5,74.5,74.05,74.19,6415.0
2023-09-22 11:30:00,74.19,74.19,73.78,73.84,18833.0,74.19,74.19,73.78,73.84,18833.0
2023-09-22 12:00:00,73.76,73.84,73.54,73.63,10297.0,73.76,73.84,73.54,73.63,10297.0
2023-09-22 12:30:00,73.67,73.87,73.6,73.71,18101.0,73.67,73.87,73.6,73.71,18101.0
2023-09-22 13:00:00,73.72,73.72,73.42,73.47,12128.0,73.72,73.72,73.42,73.47,12128.0
2023-09-22 13:30:00,73.44,73.77,73.34,73.56,24703.0,73.44,73.77,73.34,73.56,24703.0
2023-09-22 14:00:00,73.53,73.61,73.17,73.17,12188.0,73.53,73.61,73.17,73.17,12188.0
2023-09-22 14:30:00,73.21,73.58,73.15,73.5,15049.0,73.21,73.58,73.15,73.5,15049.0
2023-09-22 15:00:00,73.54,73.98,73.5,73.82,12058.0,73.54,73.98,73.5,73.82,12058.0
2023-09-22 15:30:00,73.81,73.85,73.31,73.35,133488.0,73.81,73.85,73.31,73.35,133488.0
2023-09-25 09:30:00,72.72,73.3,72.49,72.89,7698.0,72.72,73.3,72.49,72.89,7698.0
2023-09-25 10:00:00,72.88,72.9,72.02,72.12,13650.0,72.88,72.9,72.02,72.12,13650.0
2023-09-25 10:30:00,72.2,72.25,71.76,71.85,12904.0,72.2,72.25,71.76,71.85,12904.0
2023-09-25 11:00:00,71.86,72.03,71.68,71.68,15159.0,71.86,72.03,71.68,71.68,15159.0
2023-09-25 11:30:00,71.67,72.18,71.58,72.04,12635.0,71.67,72.18,71.58,72.04,12635.0
2023-09-25 12:00:00,72.08,72.41,72.0,72.16,14756.0,72.08,72.41,72.0,72.16,14756.0
2023-09-25 12:30:00,72.2,72.25,71.91,72.08,10865.0,72.2,72.25,71.91,72.08,10865.0
2023-09-25 13:00:00,72.03,72.07,71.51,71.62,13949.0,72.03,72.07,71.51,71.62,13949.0
2023-09-25 13:30:00,71.56,71.77,71.51,71.7,9486.0,71.56,71.77,71.51,71.7,9486.0
2023-09-25 14:00:00,71.69,71.78,71.38,71.5,9607.0,71.69,71.78,71.38,71.5,9607.0
2023-09-25 14:30:00,71.51,71.67,71.39,71.39,16597.0,71.51,71.67,71.39,71.39,16597.0
2023-09-25 15:00:00,71.38,71.49,71.11,71.16,16667.0,71.38,71.49,71.11,71.16,16667.0
2023-09-25 15:30:00,71.15,71.38,71.08,71.36,112710.0,71.15,71.38,71.08,71.36,112710.0
2023-09-26 09:30:00,70.95,71.61,70.8,71.16,9795.0,70.95,71.61,70.8,71.16,9795.0
2023-09-26 10:00:00,71.05,71.21,70.98,71.14,15671.0,71.05,71.21,70.98,71.14,15671.0
2023-09-26 10:30:00,71.17,71.17,70.79,70.81,18002.0,71.17,71.17,70.79,70.81,18002.0
2023-09-26 11:00:00,70.8,70.81,70.53,70.78,17068.0,70.8,70.81,70.53,70.78,17068.0
2023-09-26 11:30:00,70.76,71.05,70.72,70.98,45584.0,70.76,71.05,70.72,70.98,45584.0
2023-09-26 12:00:00,70.98,71.21,70.97,71.08,18569.0,70.98,71.21,70.97,71.08,18569.0
2023-09-26 12:30:00,71.06,71.28,71.01,71.2,20177.0,71.06,71.28,71.01,71.2,20177.0
2023-09-26 13:00:00,71.19,71.35,71.1,71.14,15066.0,71.19,71.35,71.1,71.14,15066.0
2023-09-26 13:30:00,71.11,71.25,70.97,71.17,31342.0,71.11,71.25,70.97,71.17,31342.0
2023-09-26 14:00:00,71.16,71.16,70.61,70.64,9651.0,71.16,71.16,70.61,70.64,9651.0
2023-09-26 14:30:00,70.64,70.85,70.61,70.85,23266.0,70.64,70.85,70.61,70.85,23266.0
2023-09-26 15:00:00,70.84,70.84,70.61,70.78,28944.0,70.84,70.84,70.61,70.78,28944.0
2023-09-26 15:30:00,70.78,70.8,70.43,70.45,126217.0,70.78,70.8,70.43,70.45,126217.0
2023-09-27 09:30:00,70.8,71.09,70.59,71.01,5897.0,70.8,71.09,70.59,71.01,5897.0
2023-09-27 10:00:00,70.99,71.45,70.76,71.3,12957.0,70.99,71.45,70.76,71.3,12957.0
2023-09-27 10:30:00,71.21,71.68,71.13,71.18,7322.0,71.21,71.68,71.13,71.18,7322.0
2023-09-27 11:00:00,71.17,71.58,71.16,71.58,7452.0,71.17,71.58,71.16,71.58,7452.0
2023-09-27 11:30:00,71.54,71.54,70.93,71.08,5519.0,71.54,71.54,70.93,71.08,5519.0
2023-09-27 12:00:00,71.17,71.17,70.71,70.91,6288.0,71.17,71.17,70.71,70.91,6288.0
2023-09-27 12:30:00,70.99,71.09,70.8,70.82,4581.0,70.99,71.09,70.8,70.82,4581.0
2023-09-27 13:00:00,70.9,70.95,70.63,70.66,4896.0,70.9,70.95,70.63,70.66,4896.0
2023-09-27 13:30:00,70.64,70.81,70.53,70.78,12784.0,70.64,70.81,70.53,70.78,12784.0
2023-09-27 14:00:00,70.78,71.01,70.65,70.99,12334.0,70.78,71.01,70.65,70.99,12334.0
2023-09-27 14:30:00,71.01,71.27,71.01,71.15,11059.0,71.01,71.27,71.01,71.15,11059.0
2023-09-27 15:00:00,71.13,71.59,71.12,71.55,18148.0,71.13,71.59,71.12,71.55,18148.0
2023-09-27 15:30:00,71.54,71.58,71.15,71.35,58980.0,71.54,71.58,71.15,71.35,58980.0
2023-09-28 09:30:00,71.18,71.95,70.7,71.81,5264.0,71.18,71.95,70.7,71.81,5264.0
2023-09-28 10:00:00,71.93,71.96,71.57,71.7,7144.0,71.93,71.96,71.57,71.7,7144.0
2023-09-28 10:30:00,71.53,71.94,71.44,71.8,12838.0,71.53,71.94,71.44,71.8,12838.0
2023-09-28 11:00:00,71.84,71.84,71.63,71.81,6602.0,71.84,71.84,71.63,71.81,6602.0
2023-09-28 11:30:00,71.87,72.27,71.87,72.27,29500.0,71.87,72.27,71.87,72.27,29500.0
2023-09-28 12:00:00,72.22,72.29,71.97,72.28,7036.0,72.22,72.29,71.97,72.28,7036.0
2023-09-28 12:30:00,72.3,72.3,71.95,72.02,9567.0,72.3,72.3,71.95,72.02,9567.0
2023-09-28 13:00:00,72.06,72.11,71.81,71.81,6923.0,72.06,72.11,71.81,71.81,6923.0
2023-09-28 13:30:00,71.76,71.9,71.64,71.85,5496.0,71.76,71.9,71.64,71.85,5496.0
2023-09-28 14:00:00,71.82,71.94,71.79,71.8,6167.0,71.82,71.94,71.79,71.8,6167.0
2023-09-28 14:30:00,71.78,71.86,71.64,71.86,7208.0,71.78,71.86,71.64,71.86,7208.0
2023-09-28 15:00:00,71.81,72.2,71.8,72.13,10119.0,71.81,72.2,71.8,72.13,10119.0
2023-09-28 15:30:00,72.18,72.2,71.62,71.66,58250.0,72.18,72.2,71.62,71.66,58250.0
2023-09-29 09:30:00,72.09,72.25,71.86,72.01,6572.0,72.09,72.25,71.86,72.01,6572.0
2023-09-29 10:00:00,72.1,72.1,71.68,71.68,8831.0,72.1,72.1,71.68,71.68,8831.0
2023-09-29 10:30:00,71.74,71.8,71.54,71.54,5195.0,71.74,71.8,71.54,71.54,5195.0
2023-09-29 11:00:00,71.55,72.03,71.41,72.01,8114.0,71.55,72.03,71.41,72.01,8114.0
2023-09-29 11:30:00,72.01,72.01,71.68,71.88,6532.0,72.01,72.01,71.68,71.88,6532.0
2023-09-29 12:00:00,71.88,72.16,71.8,72.08,7872.0,71.88,72.16,71.8,72.08,7872.0
2023-09-29 12:30:00,72.13,72.21,71.87,71.96,6335.0,72.13,72.21,71.87,71.96,6335.0
2023-09-29 13:00:00,71.9,71.93,71.6,71.74,10266.0,71.9,71.93,71.6,71.74,10266.0
2023-09-29 13:30:00,71.71,71.8,71.43,71.43,10082.0,71.71,71.8,71.43,71.43,10082.0
2023-09-29 14:00:00,71.53,71.67,71.48,71.53,7811.0,71.53,71.67,71.48,71.53,7811.0
2023-09-29 14:30:00,71.54,71.91,71.53,71.91,6237.0,71.54,71.91,71.53,71.91,6237.0
2023-09-29 15:00:00,71.95,71.98,71.71,71.77,10241.0,71.95,71.98,71.71,71.77,10241.0
2023-09-29 15:30:00,71.78,71.79,71.21,71.32,49873.0,71.78,71.79,71.21,71.32,49873.0
2023-10-02 09:30:00,71.42,71.89,71.17,71.5,10019.0,71.42,71.89,71.17,71.5,10019.0
2023-10-02 10:00:00,71.4,71.44,71.19,71.32,2738.0,71.4,71.44,71.19,71.32,2738.0
2023-10-02 10:30:00,71.24,71.36,71.06,71.33,7736.0,71.24,71.36,71.06,71.33,7736.0
2023-10-02 11:00:00,71.31,71.5,71.29,71.42,6500.0,71.31,71.5,71.29,71.42,6500.0
2023-10-02 11:30:00,71.32,71.37,70.91,70.92,3330.0,71.32,71.37,70.91,70.92,3330.0
2023-10-02 12:00:00,70.92,71.06,70.86,70.98,5664.0,70.92,71.06,70.86,70.98,5664.0
2023-10-02 12:30:00,70.96,71.04,70.84,70.95,5883.0,70.96,71.04,70.84,70.95,5883.0
2023-10-02 13:00:00,70.96,71.09,70.88,71.05,3339.0,70.96,71.09,70.88,71.05,3339.0
2023-10-02 13:30:00,71.0,71.03,70.85,70.85,3432.0,71.0,71.03,70.85,70.85,3432.0
2023-10-02 14:00:00,70.87,71.11,70.84,70.86,5946.0,70.87,71.11,70.84,70.86,5946.0
2023-10-02 14:30:00,70.86,70.95,70.74,70.83,4940.0,70.86,70.95,70.74,70.83,4940.0
2023-10-02 15:00:00,70.79,70.93,70.59,70.89,9413.0,70.79,70.93,70.59,70.89,9413.0
2023-10-02 15:30:00,70.86,70.94,70.68,70.89,27814.0,70.86,70.94,70.68,70.89,27814.0
2023-10-03 09:30:00,70.58,70.65,70.15,70.15,6601.0,70.58,70.65,70.15,70.15,6601.0
2023-10-03 10:00:00,70.08,70.23,69.57,69.7,13604.0,70.08,70.23,69.57,69.7,13604.0
2023-10-03 10:30:00,69.74,69.74,69.27,69.45,7884.0,69.74,69.74,69.27,69.45,7884.0
2023-10-03 11:00:00,69.39,69.53,69.22,69.33,18847.0,69.39,69.53,69.22,69.33,18847.0
2023-10-03 11:30:00,69.32,69.65,69.32,69.65,20539.0,69.32,69.65,69.32,69.65,20539.0
2023-10-03 12:00:00,69.78,70.15,69.75,70.02,5000.0,69.78,70.15,69.75,70.02,5000.0
2023-10-03 12:30:00,69.98,70.04,69.81,69.81,1600.0,69.98,70.04,69.81,69.81,1600.0
2023-10-03 13:00:00,69.91,69.91,69.67,69.68,4607.0,69.91,69.91,69.67,69.68,4607.0
2023-10-03 13:30:00,69.68,69.73,69.36,69.42,5153.0,69.68,69.73,69.36,69.42,5153.0
2023-10-03 14:00:00,69.42,69.49,69.28,69.34,22324.0,69.42,69.49,69.28,69.34,22324.0
2023-10-03 14:30:00,69.37,69.81,69.37,69.77,11160.0,69.37,69.81,69.37,69.77,11160.0
2023-10-03 15:00:00,69.74,69.81,69.44,69.47,25931.0,69.74,69.81,69.44,69.47,25931.0
2023-10-03 15:30:00,69.44,69.62,69.27,69.55,80935.0,69.44,69.62,69.27,69.55,80935.0
2023-10-04 09:30:00,69.55,69.86,69.47,69.53,4852.0,69.55,69.86,69.47,69.53,4852.0
2023-10-04 10:00:00,69.33,69.45,69.15,69.22,8878.0,69.33,69.45,69.15,69.22,8878.0
2023-10-04 10:30:00,69.27,69.65,69.26,69.26,4914.0,69.27,69.65,69.26,69.26,4914.0
2023-10-04 11:00:00,69.22,69.4,69.09,69.31,12876.0,69.22,69.4,69.09,69.31,12876.0
2023-10-04 11:30:00,69.3,69.33,68.93,69.23,16880.0,69.3,69.33,68.93,69.23,16880.0
2023-10-04 12:00:00,69.23,69.49,69.13,69.25,10622.0,69.23,69.49,69.13,69.25,10622.0
2023-10-04 12:30:00,69.29,69.32,69.05,69.05,15808.0,69.29,69.32,69.05,69.05,15808.0
2023-10-04 13:00:00,69.1,69.21,69.1,69.15,16126.0,69.1,69.21,69.1,69.15,16126.0
2023-10-04 13:30:00,69.15,69.17,68.85,68.87,6995.0,69.15,69.17,68.85,68.87,6995.0
2023-10-04 14:00:00,68.78,68.82,68.64,68.75,6126.0,68.78,68.82,68.64,68.75,6126.0
2023-10-04 14:30:00,68.77,68.88,68.69,68.7,4057.0,68.77,68.88,68.69,68.7,4057.0
2023-10-04 15:00:00,68.69,69.04,68.65,68.86,12608.0,68.69,69.04,68.65,68.86,12608.0
2023-10-04 15:30:00,68.88,69.12,68.82,68.84,36253.0,68.88,69.12,68.82,68.84,36253.0
2023-10-05 09:30:00,68.68,69.49,68.16,68.41,4471.0,68.68,69.49,68.16,68.41,4471.0
2023-10-05 10:00:00,68.36,68.68,68.18,68.68,3609.0,68.36,68.68,68.18,68.68,3609.0
2023-10-05 10:30:00,68.56,68.65,68.01,68.01,6313.0,68.56,68.65,68.01,68.01,6313.0
2023-10-05 11:00:00,67.99,67.99,67.71,67.82,5608.0,67.99,67.99,67.71,67.82,5608.0
2023-10-05 11:30:00,67.88,67.91,67.74,67.78,5805.0,67.88,67.91,67.74,67.78,5805.0
2023-10-05 12:00:00,67.8,68.16,67.77,68.16,8850.0,67.8,68.16,67.77,68.16,8850.0
2023-10-05 12:30:00,68.15,68.18,67.92,68.0,7913.0,68.15,68.18,67.92,68.0,7913.0
2023-10-05 13:00:00,67.94,68.14,67.94,68.14,11143.0,67.94,68.14,67.94,68.14,11143.0
2023-10-05 13:30:00,68.14,68.4,68.08,68.34,7329.0,68.14,68.4,68.08,68.34,7329.0
2023-10-05 14:00:00,68.46,68.49,68.32,68.47,4676.0,68.46,68.49,68.32,68.47,4676.0
2023-10-05 14:30:00,68.5,68.72,68.49,68.63,6131.0,68.5,68.72,68.49,68.63,6131.0
2023-10-05 15:00:00,68.68,68.69,68.33,68.49,8302.0,68.68,68.69,68.33,68.49,8302.0
2023-10-05 15:30:00,68.49,68.56,68.29,68.34,63447.0,68.49,68.56,68.29,68.34,63447.0
2023-10-06 09:30:00,68.2,68.71,68.2,68.53,14510.0,68.2,68.71,68.2,68.53,14510.0
2023-10-06 10:00:00,68.53,68.6,68.17,68.5,6164.0,68.53,68.6,68.17,68.5,6164.0
2023-10-06 10:30:00,68.63,68.9,68.63,68.69,4608.0,68.63,68.9,68.63,68.69,4608.0
2023-10-06 11:00:00,68.81,69.27,68.77,69.26,11280.0,68.81,69.27,68.77,69.26,11280.0
2023-10-06 11:30:00,69.26,70.18,69.23,70.18,7475.0,69.26,70.18,69.23,70.18,7475.0
2023-10-06 12:00:00,70.39,70.58,70.3,70.36,3915.0,70.39,70.58,70.3,70.36,3915.0
2023-10-06 12:30:00,70.38,70.55,70.33,70.45,4175.0,70.38,70.55,70.33,70.45,4175.0
2023-10-06 13:00:00,70.41,70.74,70.26,70.74,8135.0,70.41,70.74,70.26,70.74,8135.0
2023-10-06 13:30:00,70.75,70.84,70.7,70.75,4462.0,70.75,70.84,70.7,70.75,4462.0
2023-10-06 14:00:00,70.71,70.98,70.66,70.98,7036.0,70.71,70.98,70.66,70.98,7036.0
2023-10-06 14:30:00,70.97,71.07,70.91,71.07,11652.0,70.97,71.07,70.91,71.07,11652.0
2023-10-06 15:00:00,71.05,71.08,70.75,71.07,9220.0,71.05,71.08,70.75,71.07,9220.0
2023-10-06 15:30:00,71.08,71.2,70.85,71.0,73188.0,71.08,71.2,70.85,71.0,73188.0
2023-10-09 09:30:00,70.51,70.85,69.92,70.22,11189.0,70.51,70.85,69.92,70.22,11189.0
2023-10-09 10:00:00,70.17,70.57,70.0,70.33,8640.0,70.17,70.57,70.0,70.33,8640.0
2023-10-09 10:30:00,70.32,70.46,70.16,70.4,7497.0,70.32,70.46,70.16,70.4,7497.0
2023-10-09 11:00:00,70.4,70.91,70.39,70.91,5890.0,70.4,70.91,70.39,70.91,5890.0
2023-10-09 11:30:00,70.96,71.09,70.91,71.06,4219.0,70.96,71.09,70.91,71.06,4219.0
2023-10-09 12:00:00,71.01,71.43,70.96,71.31,31645.0,71.01,71.43,70.96,71.31,31645.0
2023-10-09 12:30:00,71.3,71.39,71.21,71.27,5169.0,71.3,71.39,71.21,71.27,5169.0
2023-10-09 13:00:00,71.28,71.67,71.22,71.67,3732.0,71.28,71.67,71.22,71.67,3732.0
2023-10-09 13:30:00,71.72,72.1,71.68,72.06,4636.0,71.72,72.1,71.68,72.06,4636.0
2023-10-09 14:00:00,72.06,72.55,72.0,72.53,33067.0,72.06,72.55,72.0,72.53,33067.0
2023-10-09 14:30:00,72.51,72.66,72.31,72.54,9896.0,72.51,72.66,72.31,72.54,9896.0
2023-10-09 15:00:00,72.54,72.67,72.42,72.54,19538.0,72.54,72.67,72.42,72.54,19538.0
2023-10-09 15:30:00,72.52,72.86,72.48,72.84,53452.0,72.52,72.86,72.48,72.84,53452.0
2023-10-10 09:30:00,73.02,74.5,73.02,74.11,17461.0,73.02,74.5,73.02,74.11,17461.0
2023-10-10 10:00:00,73.95,74.02,73.7,73.95,6092.0,73.95,74.02,73.7,73.95,6092.0
2023-10-10 10:30:00,73.95,74.21,73.73,73.86,7857.0,73.95,74.21,73.73,73.86,7857.0
2023-10-10 11:00:00,73.85,74.12,73.73,73.86,4226.0,73.85,74.12,73.73,73.86,4226.0
2023-10-10 11:30:00,73.79,73.94,73.62,73.69,6451.0,73.79,73.94,73.62,73.69,6451.0
2023-10-10 12:00:00,73.75,74.0,73.75,73.88,4000.0,73.75,74.0,73.75,73.88,4000.0
2023-10-10 12:30:00,73.87,74.0,73.79,73.84,7286.0,73.87,74.0,73.79,73.84,7286.0
2023-10-10 13:00:00,73.8,73.82,72.77,73.02,26945.0,73.8,73.82,72.77,73.02,26945.0
2023-10-10 13:30:00,73.05,73.06,72.86,72.88,6563.0,73.05,73.06,72.86,72.88,6563.0
2023-10-10 14:00:00,72.83,73.07,72.83,73.0,3802.0,72.83,73.07,72.83,73.0,3802.0
2023-10-10 14:30:00,73.0,73.22,72.93,73.12,5133.0,73.0,73.22,72.93,73.12,5133.0
2023-10-10 15:00:00,73.14,73.14,72.69,72.69,10494.0,73.14,73.14,72.69,72.69,10494.0
2023-10-10 15:30:00,72.67,72.83,72.33,72.41,75260.0,72.67,72.83,72.33,72.41,75260.0
2023-10-11 09:30:00,72.71,73.27,72.15,72.87,3486.0,72.71,73.27,72.15,72.87,3486.0
2023-10-11 10:00:00,72.9,72.9,72.55,72.67,3100.0,72.9,72.9,72.55,72.67,3100.0
2023-10-11 10:30:00,72.76,72.76,72.32,72.5,2200.0,72.76,72.76,72.32,72.5,2200.0
2023-10-11 11:00:00,72.57,72.82,72.37,72.38,1916.0,72.57,72.82,72.37,72.38,1916.0
2023-10-11 11:30:00,72.37,72.78,72.37,72.78,800.0,72.37,72.78,72.37,72.78,800.0
2023-10-11 12:00:00,72.72,72.72,72.41,72.42,3732.0,72.72,72.72,72.41,72.42,3732.0
2023-10-11 12:30:00,72.37,72.46,72.23,72.29,2500.0,72.37,72.46,72.23,72.29,2500.0
2023-10-11 13:00:00,72.39,72.5,72.25,72.38,2857.0,72.39,72.5,72.25,72.38,2857.0
2023-10-11 13:30:00,72.31,72.5,72.3,72.45,3589.0,72.31,72.5,72.3,72.45,3589.0
2023-10-11 14:00:00,72.51,72.69,72.47,72.53,3091.0,72.51,72.69,72.47,72.53,3091.0
2023-10-11 14:30:00,72.53,72.63,72.48,72.6,4540.0,72.53,72.63,72.48,72.6,4540.0
2023-10-11 15:00:00,72.66,72.78,72.6,72.75,4260.0,72.66,72.78,72.6,72.75,4260.0
2023-10-11 15:30:00,72.77,72.99,72.75,72.89,22492.0,72.77,72.99,72.75,72.89,22492.0
2023-10-12 09:30:00,73.18,74.39,71.74,72.91,20696.0,73.18,74.39,71.74,72.91,20696.0
2023-10-12 10:00:00,73.01,73.07,72.42,73.07,17375.0,73.01,73.07,72.42,73.07,17375.0
2023-10-12 10:30:00,73.01,73.01,72.49,72.84,9515.0,73.01,73.01,72.49,72.84,9515.0
2023-10-12 11:00:00,72.78,72.84,72.5,72.58,11863.0,72.78,72.84,72.5,72.58,11863.0
2023-10-12 11:30:00,72.58,72.58,72.31,72.38,7286.0,72.58,72.58,72.31,72.38,7286.0
2023-10-12 12:00:00,72.44,72.75,72.26,72.58,6448.0,72.44,72.75,72.26,72.58,6448.0
2023-10-12 12:30:00,72.58,72.66,72.43,72.43,5645.0,72.58,72.66,72.43,72.43,5645.0
2023-10-12 13:00:00,72.4,72.43,71.95,71.95,6685.0,72.4,72.43,71.95,71.95,6685.0
2023-10-12 13:30:00,71.88,72.04,71.8,72.03,10844.0,71.88,72.04,71.8,72.03,10844.0
2023-10-12 14:00:00,71.94,71.98,71.63,71.95,11099.0,71.94,71.98,71.63,71.95,11099.0
2023-10-12 14:30:00,72.01,72.12,71.9,71.98,15262.0,72.01,72.12,71.9,71.98,15262.0
2023-10-12 15:00:00,71.97,72.52,71.97,72.28,45616.0,71.97,72.52,71.97,72.28,45616.0
2023-10-12 15:30:00,72.38,72.46,72.03,72.13,51049.0,72.38,72.46,72.03,72.13,51049.0
2023-10-13 09:30:00,72.48,76.95,72.48,76.29,116724.0,72.48,76.95,72.48,76.29,116724.0
2023-10-13 10:00:00,76.18,76.92,75.02,76.08,67528.0,76.18,76.92,75.02,76.08,67528.0
2023-10-13 10:30:00,76.06,76.07,74.78,75.27,40363.0,76.06,76.07,74.78,75.27,40363.0
2023-10-13 11:00:00,75.08,75.58,74.89,75.57,33008.0,75.08,75.58,74.89,75.57,33008.0
2023-10-13 11:30:00,75.51,75.97,75.34,75.65,25453.0,75.51,75.97,75.34,75.65,25453.0
2023-10-13 12:00:00,75.6,75.71,75.29,75.59,26581.0,75.6,75.71,75.29,75.59,26581.0
2023-10-13 12:30:00,75.57,75.97,75.44,75.81,18059.0,75.57,75.97,75.44,75.81,18059.0
2023-10-13 13:00:00,75.81,76.01,75.65,75.81,21437.0,75.81,76.01,75.65,75.81,21437.0
2023-10-13 13:30:00,75.81,76.25,75.43,76.17,28864.0,75.81,76.25,75.43,76.17,28864.0
2023-10-13 14:00:00,76.19,76.62,75.91,76.15,25372.0,76.19,76.62,75.91,76.15,25372.0
2023-10-13 14:30:00,76.15,76.27,75.98,76.26,23248.0,76.15,76.27,75.98,76.26,23248.0
2023-10-13 15:00:00,76.26,76.49,76.18,76.31,36217.0,76.26,76.49,76.18,76.31,36217.0
2023-10-13 15:30:00,76.34,76.43,76.03,76.24,153728.0,76.34,76.43,76.03,76.24,153728.0
2023-10-16 09:30:00,76.98,77.25,75.49,75.86,55931.0,76.98,77.25,75.49,75.86,55931.0
2023-10-16 10:00:00,75.86,75.87,75.13,75.26,26994.0,75.86,75.87,75.13,75.26,26994.0
2023-10-16 10:30:00,75.36,75.8,75.36,75.53,19738.0,75.36,75.8,75.36,75.53,19738.0
2023-10-16 11:00:00,75.58,75.78,75.37,75.56,20655.0,75.58,75.78,75.37,75.56,20655.0
2023-10-16 11:30:00,75.51,75.58,75.21,75.45,35723.0,75.51,75.58,75.21,75.45,35723.0
2023-10-16 12:00:00,75.42,75.44,75.04,75.3,8776.0,75.42,75.44,75.04,75.3,8776.0
2023-10-16 12:30:00,75.43,75.53,75.13,75.27,13143.0,75.43,75.53,75.13,75.27,13143.0
2023-10-16 13:00:00,75.28,75.31,74.83,75.07,13028.0,75.28,75.31,74.83,75.07,13028.0
2023-10-16 13:30:00,75.05,75.38,75.04,75.38,8801.0,75.05,75.38,75.04,75.38,8801.0
2023-10-16 14:00:00,75.3,75.58,75.28,75.53,9563.0,75.3,75.58,75.28,75.53,9563.0
2023-10-16 14:30:00,75.51,75.71,75.28,75.68,117102.0,75.51,75.71,75.28,75.68,117102.0
2023-10-16 15:00:00,75.66,76.0,75.54,75.95,37635.0,75.66,76.0,75.54,75.95,37635.0
2023-10-16 15:30:00,75.94,75.94,75.2,75.21,124075.0,75.94,75.94,75.2,75.21,124075.0
2023-10-17 09:30:00,74.62,75.93,74.47,75.47,51937.0,74.62,75.93,74.47,75.47,51937.0
2023-10-17 10:00:00,75.37,75.97,75.26,75.46,20316.0,75.37,75.97,75.26,75.46,20316.0
2023-10-17 10:30:00,75.55,76.03,75.45,75.9,14012.0,75.55,76.03,75.45,75.9,14012.0
2023-10-17 11:00:00,75.85,76.09,75.85,75.96,15679.0,75.85,76.09,75.85,75.96,15679.0
2023-10-17 11:30:00,75.99,76.22,75.93,76.14,18815.0,75.99,76.22,75.93,76.14,18815.0
2023-10-17 12:00:00,76.19,76.38,76.1,76.29,9746.0,76.19,76.38,76.1,76.29,9746.0
2023-10-17 12:30:00,76.25,76.36,76.07,76.13,13567.0,76.25,76.36,76.07,76.13,13567.0
2023-10-17 13:00:00,76.22,76.41,76.14,76.21,12970.0,76.22,76.41,76.14,76.21,12970.0
2023-10-17 13:30:00,76.17,76.17,75.72,75.8,20618.0,76.17,76.17,75.72,75.8,20618.0
2023-10-17 14:00:00,75.8,75.99,75.74,75.98,11338.0,75.8,75.99,75.74,75.98,11338.0
2023-10-17 14:30:00,75.97,76.15,75.62,75.64,37991.0,75.97,76.15,75.62,75.64,37991.0
2023-10-17 15:00:00,75.67,75.73,75.47,75.64,31603.0,75.67,75.73,75.47,75.64,31603.0
2023-10-17 15:30:00,75.64,75.66,75.36,75.61,70772.0,75.64,75.66,75.36,75.61,70772.0
2023-10-18 09:30:00,75.32,75.7,74.62,75.59,36127.0,75.32,75.7,74.62,75.59,36127.0
2023-10-18 10:00:00,75.48,76.09,75.41,75.87,24986.0,75.48,76.09,75.41,75.87,24986.0
2023-10-18 10:30:00,75.74,75.84,75.22,75.26,12051.0,75.74,75.84,75.22,75.26,12051.0
2023-10-18 11:00:00,75.26,75.35,75.01,75.15,8973.0,75.26,75.35,75.01,75.15,8973.0
2023-10-18 11:30:00,75.11,75.12,74.78,74.88,7260.0,75.11,75.12,74.78,74.88,7260.0
2023-10-18 12:00:00,74.83,75.04,74.47,74.47,6261.0,74.83,75.04,74.47,74.47,6261.0
2023-10-18 12:30:00,74.53,75.07,74.47,75.04,12431.0,74.53,75.07,74.47,75.04,12431.0
2023-10-18 13:00:00,75.01,75.5,74.99,75.22,12084.0,75.01,75.5,74.99,75.22,12084.0
2023-10-18 13:30:00,75.18,75.4,75.05,75.34,7698.0,75.18,75.4,75.05,75.34,7698.0
2023-10-18 14:00:00,75.3,75.65,75.27,75.65,17847.0,75.3,75.65,75.27,75.65,17847.0
2023-10-18 14:30:00,75.67,75.78,75.18,75.26,15277.0,75.67,75.78,75.18,75.26,15277.0
2023-10-18 15:00:00,75.22,75.24,74.92,75.01,34131.0,75.22,75.24,74.92,75.01,34131.0
2023-10-18 15:30:00,74.98,75.11,74.74,74.88,84427.0,74.98,75.11,74.74,74.88,84427.0
2023-10-19 09:30:00,74.91,75.09,73.89,74.06,11187.0,74.91,75.09,73.89,74.06,11187.0
2023-10-19 10:00:00,74.02,74.23,73.57,73.69,9315.0,74.02,74.23,73.57,73.69,9315.0
2023-10-19 10:30:00,73.62,74.3,73.55,74.3,5647.0,73.62,74.3,73.55,74.3,5647.0
2023-10-19 11:00:00,74.37,74.56,74.07,74.44,20138.0,74.37,74.56,74.07,74.44,20138.0
2023-10-19 11:30:00,74.44,74.87,74.39,74.67,25327.0,74.44,74.87,74.39,74.67,25327.0
2023-10-19 12:00:00,74.66,75.49,74.55,74.97,7369.0,74.66,75.49,74.55,74.97,7369.0
2023-10-19 12:30:00,74.84,75.16,74.42,74.98,20260.0,74.84,75.16,74.42,74.98,20260.0
2023-10-19 13:00:00,75.03,75.27,74.99,75.02,5554.0,75.03,75.27,74.99,75.02,5554.0
2023-10-19 13:30:00,75.12,75.15,74.68,74.8,10294.0,75.12,75.15,74.68,74.8,10294.0
2023-10-19 14:00:00,74.71,75.21,74.68,74.89,18075.0,74.71,75.21,74.68,74.89,18075.0
2023-10-19 14:30:00,74.87,74.87,74.39,74.73,11124.0,74.87,74.87,74.39,74.73,11124.0
2023-10-19 15:00:00,74.7,74.82,74.51,74.6,93894.0,74.7,74.82,74.51,74.6,93894.0
2023-10-19 15:30:00,74.65,75.04,74.44,74.94,69924.0,74.65,75.04,74.44,74.94,69924.0
2023-10-20 09:30:00,74.93,75.78,74.8,75.52,40750.0,74.93,75.78,74.8,75.52,40750.0
2023-10-20 10:00:00,75.51,75.67,75.05,75.33,15214.0,75.51,75.67,75.05,75.33,15214.0
2023-10-20 10:30:00,75.33,75.79,75.3,75.39,33393.0,75.33,75.79,75.3,75.39,33393.0
2023-10-20 11:00:00,75.43,75.63,74.19,74.47,119203.0,75.43,75.63,74.19,74.47,119203.0
2023-10-20 11:30:00,74.31,75.03,74.24,74.97,12003.0,74.31,75.03,74.24,74.97,12003.0
2023-10-20 12:00:00,74.97,75.19,74.75,74.99,15267.0,74.97,75.19,74.75,74.99,15267.0
2023-10-20 12:30:00,75.03,75.29,75.01,75.2,8592.0,75.03,75.29,75.01,75.2,8592.0
2023-10-20 13:00:00,75.19,75.41,74.98,75.37,10856.0,75.19,75.41,74.98,75.37,10856.0
2023-10-20 13:30:00,75.38,75.58,75.24,75.34,8955.0,75.38,75.58,75.24,75.34,8955.0
2023-10-20 14:00:00,75.34,75.36,75.05,75.08,8642.0,75.34,75.36,75.05,75.08,8642.0
2023-10-20 14:30:00,75.03,75.16,74.83,74.85,11664.0,75.03,75.16,74.83,74.85,11664.0
2023-10-20 15:00:00,74.9,75.01,74.76,74.81,12008.0,74.9,75.01,74.76,74.81,12008.0
2023-10-20 15:30:00,74.8,74.83,74.22,74.58,85741.0,74.8,74.83,74.22,74.58,85741.0
2023-10-23 09:30:00,74.21,75.07,73.59,74.54,10505.0,74.21,75.07,73.59,74.54,10505.0
2023-10-23 10:00:00,74.65,75.31,74.58,75.27,9280.0,74.65,75.31,74.58,75.27,9280.0
2023-10-23 10:30:00,75.27,75.65,75.26,75.44,16233.0,75.27,75.65,75.26,75.44,16233.0
2023-10-23 11:00:00,75.42,75.58,75.35,75.41,37906.0,75.42,75.58,75.35,75.41,37906.0
2023-10-23 11:30:00,75.41,75.58,75.36,75.56,16657.0,75.41,75.58,75.36,75.56,16657.0
2023-10-23 12:00:00,75.55,75.78,75.38,75.78,19591.0,75.55,75.78,75.38,75.78,19591.0
2023-10-23 12:30:00,75.69,75.88,75.57,75.88,15506.0,75.69,75.88,75.57,75.88,15506.0
2023-10-23 13:00:00,75.9,75.96,75.62,75.9,17449.0,75.9,75.96,75.62,75.9,17449.0
2023-10-23 13:30:00,75.9,76.2,75.82,75.98,29852.0,75.9,76.2,75.82,75.98,29852.0
2023-10-23 14:00:00,76.0,76.24,75.97,76.2,19056.0,76.0,76.24,75.97,76.2,19056.0
2023-10-23 14:30:00,76.21,76.35,75.62,75.82,19597.0,76.21,76.35,75.62,75.82,19597.0
2023-10-23 15:00:00,75.85,75.91,75.27,75.39,14257.0,75.85,75.91,75.27,75.39,14257.0
2023-10-23 15:30:00,75.36,75.64,74.79,74.82,101151.0,75.36,75.64,74.79,74.82,101151.0
2023-10-24 09:30:00,76.18,77.39,76.01,76.26,82043.0,76.18,77.39,76.01,76.26,82043.0
2023-10-24 10:00:00,76.39,77.21,76.13,77.07,46563.0,76.39,77.21,76.13,77.07,46563.0
2023-10-24 10:30:00,77.06,77.59,76.9,77.55,83034.0,77.06,77.59,76.9,77.55,83034.0
2023-10-24 11:00:00,77.51,77.96,77.42,77.62,37093.0,77.51,77.96,77.42,77.62,37093.0
2023-10-24 11:30:00,77.57,77.94,77.53,77.88,26351.0,77.57,77.94,77.53,77.88,26351.0
2023-10-24 12:00:00,77.86,77.93,77.38,77.8,32612.0,77.86,77.93,77.38,77.8,32612.0
2023-10-24 12:30:00,77.8,78.0,77.3,77.49,31339.0,77.8,78.0,77.3,77.49,31339.0
2023-10-24 13:00:00,77.49,77.62,77.27,77.6,13005.0,77.49,77.62,77.27,77.6,13005.0
2023-10-24 13:30:00,77.58,77.82,77.45,77.61,29757.0,77.58,77.82,77.45,77.61,29757.0
2023-10-24 14:00:00,77.56,77.91,77.53,77.74,21545.0,77.56,77.91,77.53,77.74,21545.0
2023-10-24 14:30:00,77.77,77.97,77.7,77.91,31931.0,77.77,77.97,77.7,77.91,31931.0
2023-10-24 15:00:00,77.9,78.21,77.77,77.85,127476.0,77.9,78.21,77.77,77.85,127476.0
2023-10-24 15:30:00,77.9,78.14,77.76,78.01,157073.0,77.9,78.14,77.76,78.01,157073.0
2023-10-25 09:30:00,77.54,78.96,77.47,77.48,88741.0,77.54,78.96,77.47,77.48,88741.0
2023-10-25 10:00:00,77.51,78.19,76.83,77.95,42388.0,77.51,78.19,76.83,77.95,42388.0
2023-10-25 10:30:00,77.98,78.48,77.75,77.81,39536.0,77.98,78.48,77.75,77.81,39536.0
2023-10-25 11:00:00,77.88,78.31,77.54,77.77,20708.0,77.88,78.31,77.54,77.77,20708.0
2023-10-25 11:30:00,77.81,77.81,76.95,76.95,31728.0,77.81,77.81,76.95,76.95,31728.0
2023-10-25 12:00:00,76.98,77.01,76.65,76.86,32871.0,76.98,77.01,76.65,76.86,32871.0
2023-10-25 12:30:00,76.87,77.05,76.17,76.22,35982.0,76.87,77.05,76.17,76.22,35982.0
2023-10-25 13:00:00,76.15,76.22,75.18,75.22,29136.0,76.15,76.22,75.18,75.22,29136.0
2023-10-25 13:30:00,75.18,75.45,74.59,74.73,26896.0,75.18,75.45,74.59,74.73,26896.0
2023-10-25 14:00:00,74.69,74.98,74.42,74.45,23113.0,74.69,74.98,74.42,74.45,23113.0
2023-10-25 14:30:00,74.5,74.65,73.79,73.82,32021.0,74.5,74.65,73.79,73.82,32021.0
2023-10-25 15:00:00,73.81,74.1,73.65,74.02,48859.0,73.81,74.1,73.65,74.02,48859.0
2023-10-25 15:30:00,74.03,74.45,73.89,73.94,167721.0,74.03,74.45,73.89,73.94,167721.0
2023-10-26 09:30:00,73.92,74.14,72.51,72.72,20074.0,73.92,74.14,72.51,72.72,20074.0
2023-10-26 10:00:00,72.6,73.07,72.06,73.03,25607.0,72.6,73.07,72.06,73.03,25607.0
2023-10-26 10:30:00,72.97,74.34,72.91,73.85,20044.0,72.97,74.34,72.91,73.85,20044.0
2023-10-26 11:00:00,74.0,74.4,73.42,73.53,12847.0,74.0,74.4,73.42,73.53,12847.0
2023-10-26 11:30:00,73.55,73.8,73.44,73.44,9172.0,73.55,73.8,73.44,73.44,9172.0
2023-10-26 12:00:00,73.45,73.45,72.73,72.97,10911.0,73.45,73.45,72.73,72.97,10911.0
2023-10-26 12:30:00,73.03,73.03,72.69,72.77,9527.0,73.03,73.03,72.69,72.77,9527.0
2023-10-26 13:00:00,72.67,72.92,72.46,72.55,9370.0,72.67,72.92,72.46,72.55,9370.0
2023-10-26 13:30:00,72.5,73.01,72.47,73.01,9715.0,72.5,73.01,72.47,73.01,9715.0
2023-10-26 14:00:00,73.02,73.17,72.94,73.17,10042.0,73.02,73.17,72.94,73.17,10042.0
2023-10-26 14:30:00,73.17,73.45,73.06,73.29,13344.0,73.17,73.45,73.06,73.29,13344.0
2023-10-26 15:00:00,73.32,73.38,72.99,73.03,16680.0,73.32,73.38,72.99,73.03,16680.0
2023-10-26 15:30:00,72.98,73.28,72.93,73.1,90254.0,72.98,73.28,72.93,73.1,90254.0
2023-10-27 09:30:00,73.3,73.3,72.14,72.3,21875.0,73.3,73.3,72.14,72.3,21875.0
2023-10-27 10:00:00,72.34,72.98,72.16,72.6,16020.0,72.34,72.98,72.16,72.6,16020.0
2023-10-27 10:30:00,72.73,73.33,72.66,73.33,11737.0,72.73,73.33,72.66,73.33,11737.0
2023-10-27 11:00:00,73.4,73.79,73.16,73.67,12608.0,73.4,73.79,73.16,73.67,12608.0
2023-10-27 11:30:00,73.61,73.97,73.43,73.97,10033.0,73.61,73.97,73.43,73.97,10033.0
2023-10-27 12:00:00,73.88,73.88,73.26,73.37,8300.0,73.88,73.88,73.26,73.37,8300.0
2023-10-27 12:30:00,73.46,73.77,73.44,73.63,4995.0,73.46,73.77,73.44,73.63,4995.0
2023-10-27 13:00:00,73.59,73.69,73.26,73.34,10457.0,73.59,73.69,73.26,73.34,10457.0
2023-10-27 13:30:00,73.34,73.35,72.95,73.02,9295.0,73.34,73.35,72.95,73.02,9295.0
2023-10-27 14:00:00,73.03,73.3,72.99,73.15,13043.0,73.03,73.3,72.99,73.15,13043.0
2023-10-27 14:30:00,73.14,73.35,72.91,73.04,10271.0,73.14,73.35,72.91,73.04,10271.0
2023-10-27 15:00:00,73.06,73.17,72.98,73.12,19971.0,73.06,73.17,72.98,73.12,19971.0
2023-10-27 15:30:00,73.13,73.15,72.62,72.89,48834.0,73.13,73.15,72.62,72.89,48834.0
2023-10-30 09:30:00,73.98,74.39,73.22,73.22,8948.0,73.98,74.39,73.22,73.22,8948.0
2023-10-30 10:00:00,73.25,73.74,72.77,72.92,7143.0,73.25,73.74,72.77,72.92,7143.0
2023-10-30 10:30:00,72.77,72.8,72.41,72.68,2728.0,72.77,72.8,72.41,72.68,2728.0
2023-10-30 11:00:00,72.79,73.09,72.79,72.93,4241.0,72.79,73.09,72.79,72.93,4241.0
2023-10-30 11:30:00,73.06,73.17,72.83,73.12,2290.0,73.06,73.17,72.83,73.12,2290.0
2023-10-30 12:00:00,73.03,73.15,72.95,73.09,2784.0,73.03,73.15,72.95,73.09,2784.0
2023-10-30 12:30:00,73.16,73.28,72.76,72.86,4359.0,73.16,73.28,72.76,72.86,4359.0
2023-10-30 13:00:00,72.88,73.24,72.82,73.18,4291.0,72.88,73.24,72.82,73.18,4291.0
2023-10-30 13:30:00,73.21,73.44,73.21,73.44,3796.0,73.21,73.44,73.21,73.44,3796.0
2023-10-30 14:00:00,73.44,73.44,73.15,73.15,3115.0,73.44,73.44,73.15,73.15,3115.0
2023-10-30 14:30:00,73.21,73.41,73.19,73.32,6425.0,73.21,73.41,73.19,73.32,6425.0
2023-10-30 15:00:00,73.4,73.71,73.31,73.53,6814.0,73.4,73.71,73.31,73.53,6814.0
2023-10-30 15:30:00,73.51,73.51,73.2,73.38,22223.0,73.51,73.51,73.2,73.38,22223.0
2023-10-31 09:30:00,73.35,73.35,72.44,72.78,17589.0,73.35,73.35,72.44,72.78,17589.0
2023-10-31 10:00:00,72.71,73.27,72.71,73.07,5769.0,72.71,73.27,72.71,73.07,5769.0
2023-10-31 10:30:00,73.07,73.19,72.87,73.08,5656.0,73.07,73.19,72.87,73.08,5656.0
2023-10-31 11:00:00,73.23,73.28,73.01,73.13,4606.0,73.23,73.28,73.01,73.13,4606.0
2023-10-31 11:30:00,73.07,73.14,72.57,72.87,7569.0,73.07,73.14,72.57,72.87,7569.0
2023-10-31 12:00:00,72.91,72.99,72.33,72.45,13449.0,72.91,72.99,72.33,72.45,13449.0
2023-10-31 12:30:00,72.47,72.77,72.28,72.72,56215.0,72.47,72.77,72.28,72.72,56215.0
2023-10-31 13:00:00,72.9,73.05,72.7,72.89,8827.0,72.9,73.05,72.7,72.89,8827.0
2023-10-31 13:30:00,72.89,73.09,72.87,73.07,4214.0,72.89,73.09,72.87,73.07,4214.0
2023-10-31 14:00:00,73.13,73.24,73.01,73.01,8836.0,73.13,73.24,73.01,73.01,8836.0
2023-10-31 14:30:00,73.01,73.68,72.97,73.54,18147.0,73.01,73.68,72.97,73.54,18147.0
2023-10-31 15:00:00,73.56,73.62,73.32,73.32,10505.0,73.56,73.62,73.32,73.32,10505.0
2023-10-31 15:30:00,73.33,73.35,73.06,73.11,28151.0,73.33,73.35,73.06,73.11,28151.0
2023-11-01 09:30:00,73.49,74.47,72.69,73.57,13363.0,73.49,74.47,72.69,73.57,13363.0
2023-11-01 10:00:00,73.57,73.79,73.04,73.43,13646.0,73.57,73.79,73.04,73.43,13646.0
2023-11-01 10:30:00,73.45,73.59,73.31,73.54,17033.0,73.45,73.59,73.31,73.54,17033.0
2023-11-01 11:00:00,73.53,73.89,73.53,73.67,13632.0,73.53,73.89,73.53,73.67,13632.0
2023-11-01 11:30:00,73.73,73.75,73.35,73.37,12151.0,73.73,73.75,73.35,73.37,12151.0
2023-11-01 12:00:00,73.34,73.35,72.99,72.99,7178.0,73.34,73.35,72.99,72.99,7178.0
2023-11-01 12:30:00,73.01,73.08,72.62,72.69,11309.0,73.01,73.08,72.62,72.69,11309.0
2023-11-01 13:00:00,72.73,72.99,72.61,72.94,13194.0,72.73,72.99,72.61,72.94,13194.0
2023-11-01 13:30:00,72.82,72.98,72.7,72.89,11757.0,72.82,72.98,72.7,72.89,11757.0
2023-11-01 14:00:00,72.94,73.02,72.48,72.87,16899.0,72.94,73.02,72.48,72.87,16899.0
2023-11-01 14:30:00,72.86,73.04,72.11,72.49,32017.0,72.86,73.04,72.11,72.49,32017.0
2023-11-01 15:00:00,72.64,73.08,72.64,72.94,22235.0,72.64,73.08,72.64,72.94,22235.0
2023-11-01 15:30:00,72.93,72.99,72.7,72.73,53336.0,72.93,72.99,72.7,72.73,53336.0
2023-11-02 09:30:00,74.17,74.17,72.76,73.84,9419.0,74.17,74.17,72.76,73.84,9419.0
2023-11-02 10:00:00,73.95,73.96,73.56,73.96,5547.0,73.95,73.96,73.56,73.96,5547.0
2023-11-02 10:30:00,73.82,74.43,73.69,74.34,11213.0,73.82,74.43,73.69,74.34,11213.0
2023-11-02 11:00:00,74.34,74.57,74.34,74.39,3939.0,74.34,74.57,74.34,74.39,3939.0
2023-11-02 11:30:00,74.3,74.35,73.99,74.01,6430.0,74.3,74.35,73.99,74.01,6430.0
2023-11-02 12:00:00,74.04,74.04,73.67,73.81,3594.0,74.04,74.04,73.67,73.81,3594.0
2023-11-02 12:30:00,73.81,74.16,73.8,74.08,3630.0,73.81,74.16,73.8,74.08,3630.0
2023-11-02 13:00:00,74.15,74.4,73.85,73.93,6061.0,74.15,74.4,73.85,73.93,6061.0
2023-11-02 13:30:00,73.95,74.16,73.95,74.06,8906.0,73.95,74.16,73.95,74.06,8906.0
2023-11-02 14:00:00,74.11,74.75,74.0,74.6,415757.0,74.11,74.75,74.0,74.6,415757.0
2023-11-02 14:30:00,74.62,74.85,74.59,74.76,27624.0,74.62,74.85,74.59,74.76,27624.0
2023-11-02 15:00:00,74.77,74.97,74.72,74.9,14542.0,74.77,74.97,74.72,74.9,14542.0
2023-11-02 15:30:00,74.9,75.1,74.73,75.06,56753.0,74.9,75.1,74.73,75.06,56753.0
2023-11-03 09:30:00,76.48,78.0,75.85,77.84,51295.0,76.48,78.0,75.85,77.84,51295.0
2023-11-03 10:00:00,78.0,78.28,77.6,77.75,26331.0,78.0,78.28,77.6,77.75,26331.0
2023-11-03 10:30:00,77.73,77.85,77.43,77.52,27836.0,77.73,77.85,77.43,77.52,27836.0
2023-11-03 11:00:00,77.52,78.01,77.44,78.01,51717.0,77.52,78.01,77.44,78.01,51717.0
2023-11-03 11:30:00,78.0,78.45,77.89,78.36,25254.0,78.0,78.45,77.89,78.36,25254.0
2023-11-03 12:00:00,78.3,78.44,77.97,78.1,16837.0,78.3,78.44,77.97,78.1,16837.0
2023-11-03 12:30:00,78.1,78.33,78.1,78.33,9692.0,78.1,78.33,78.1,78.33,9692.0
2023-11-03 13:00:00,78.34,78.41,78.1,78.1,11238.0,78.34,78.41,78.1,78.1,11238.0
2023-11-03 13:30:00,78.16,78.23,77.95,78.1,13760.0,78.16,78.23,77.95,78.1,13760.0
2023-11-03 14:00:00,78.13,78.47,78.04,78.47,18720.0,78.13,78.47,78.04,78.47,18720.0
2023-11-03 14:30:00,78.48,78.74,78.34,78.65,38793.0,78.48,78.74,78.34,78.65,38793.0
2023-11-03 15:00:00,78.66,78.72,78.47,78.57,22612.0,78.66,78.72,78.47,78.57,22612.0
2023-11-03 15:30:00,78.58,78.99,78.26,78.37,84446.0,78.58,78.99,78.26,78.37,84446.0
2023-11-06 09:30:00,78.48,79.25,78.41,78.81,68731.0,78.48,79.25,78.41,78.81,68731.0
2023-11-06 10:00:00,78.8,79.2,78.59,78.79,32015.0,78.8,79.2,78.59,78.79,32015.0
2023-11-06 10:30:00,78.75,79.36,78.71,79.25,28676.0,78.75,79.36,78.71,79.25,28676.0
2023-11-06 11:00:00,79.23,79.39,79.07,79.28,13593.0,79.23,79.39,79.07,79.28,13593.0
2023-11-06 11:30:00,79.26,79.39,79.21,79.37,10907.0,79.26,79.39,79.21,79.37,10907.0
2023-11-06 12:00:00,79.37,79.37,79.08,79.25,16721.0,79.37,79.37,79.08,79.25,16721.0
2023-11-06 12:30:00,79.3,79.35,79.13,79.22,7012.0,79.3,79.35,79.13,79.22,7012.0
2023-11-06 13:00:00,79.24,79.29,78.88,79.07,7417.0,79.24,79.29,78.88,79.07,7417.0
2023-11-06 13:30:00,79.09,79.16,78.71,78.8,187820.0,79.09,79.16,78.71,78.8,187820.0
2023-11-06 14:00:00,78.82,79.07,78.75,79.0,17168.0,78.82,79.07,78.75,79.0,17168.0
2023-11-06 14:30:00,78.99,79.59,78.99,79.4,13145.0,78.99,79.59,78.99,79.4,13145.0
2023-11-06 15:00:00,79.4,79.44,79.15,79.24,11832.0,79.4,79.44,79.15,79.24,11832.0
2023-11-06 15:30:00,79.25,79.55,79.22,79.54,35095.0,79.25,79.55,79.22,79.54,35095.0
2023-11-07 09:30:00,79.35,79.84,79.34,79.79,21117.0,79.35,79.84,79.34,79.79,21117.0
2023-11-07 10:00:00,79.84,79.93,79.5,79.5,17545.0,79.84,79.93,79.5,79.5,17545.0
2023-11-07 10:30:00,79.56,79.87,79.56,79.71,14983.0,79.56,79.87,79.56,79.71,14983.0
2023-11-07 11:00:00,79.66,79.72,79.53,79.69,12776.0,79.66,79.72,79.53,79.69,12776.0
2023-11-07 11:30:00,79.72,79.86,79.6,79.71,11128.0,79.72,79.86,79.6,79.71,11128.0
2023-11-07 12:00:00,79.68,79.68,79.44,79.44,5773.0,79.68,79.68,79.44,79.44,5773.0
2023-11-07 12:30:00,79.43,79.51,79.15,79.26,8255.0,79.43,79.51,79.15,79.26,8255.0
2023-11-07 13:00:00,79.29,79.43,79.21,79.31,9588.0,79.29,79.43,79.21,79.31,9588.0
2023-11-07 13:30:00,79.28,79.3,79.03,79.03,7851.0,79.28,79.3,79.03,79.03,7851.0
2023-11-07 14:00:00,79.08,79.25,79.08,79.1,6026.0,79.08,79.25,79.08,79.1,6026.0
2023-11-07 14:30:00,79.15,79.38,79.11,79.36,11922.0,79.15,79.38,79.11,79.36,11922.0
2023-11-07 15:00:00,79.37,79.54,79.31,79.46,17820.0,79.37,79.54,79.31,79.46,17820.0
2023-11-07 15:30:00,79.46,79.76,79.43,79.64,53708.0,79.46,79.76,79.43,79.64,53708.0
2023-11-08 09:30:00,80.0,80.0,78.02,79.76,13981.0,80.0,80.0,78.02,79.76,13981.0
2023-11-08 10:00:00,79.76,79.87,79.4,79.5,13939.0,79.76,79.87,79.4,79.5,13939.0
2023-11-08 10:30:00,79.51,79.54,79.26,79.48,9981.0,79.51,79.54,79.26,79.48,9981.0
2023-11-08 11:00:00,79.53,79.92,79.53,79.9,39816.0,79.53,79.92,79.53,79.9,39816.0
2023-11-08 11:30:00,79.84,79.9,79.72,79.72,9734.0,79.84,79.9,79.72,79.72,9734.0
2023-11-08 12:00:00,79.72,79.85,79.68,79.84,6757.0,79.72,79.85,79.68,79.84,6757.0
2023-11-08 12:30:00,79.79,79.79,79.44,79.61,26718.0,79.79,79.79,79.44,79.61,26718.0
2023-11-08 13:00:00,79.62,79.77,79.36,79.44,9924.0,79.62,79.77,79.36,79.44,9924.0
2023-11-08 13:30:00,79.35,79.66,79.33,79.56,9450.0,79.35,79.66,79.33,79.56,9450.0
2023-11-08 14:00:00,79.55,79.59,79.35,79.4,7652.0,79.55,79.59,79.35,79.4,7652.0
2023-11-08 14:30:00,79.37,79.61,79.34,79.58,15325.0,79.37,79.61,79.34,79.58,15325.0
2023-11-08 15:00:00,79.58,79.77,79.49,79.53,25238.0,79.58,79.77,79.49,79.53,25238.0
2023-11-08 15:30:00,79.6,79.83,79.44,79.81,100894.0,79.6,79.83,79.44,79.81,100894.0
2023-11-09 09:30:00,80.0,80.0,78.9,79.25,20278.0,80.0,80.0,78.9,79.25,20278.0
2023-11-09 10:00:00,79.3,79.34,78.81,78.81,16970.0,79.3,79.34,78.81,78.81,16970.0
2023-11-09 10:30:00,78.8,78.8,78.29,78.3,29720.0,78.8,78.8,78.29,78.3,29720.0
2023-11-09 11:00:00,78.27,78.76,78.25,78.73,17579.0,78.27,78.76,78.25,78.73,17579.0
2023-11-09 11:30:00,78.73,78.95,78.72,78.95,8833.0,78.73,78.95,78.72,78.95,8833.0
2023-11-09 12:00:00,79.0,79.09,78.86,78.97,10504.0,79.0,79.09,78.86,78.97,10504.0
2023-11-09 12:30:00,78.97,79.04,78.63,78.65,10411.0,78.97,79.04,78.63,78.65,10411.0
2023-11-09 13:00:00,78.62,78.62,78.04,78.54,9436.0,78.62,78.62,78.04,78.54,9436.0
2023-11-09 13:30:00,78.51,78.64,78.3,78.56,44419.0,78.51,78.64,78.3,78.56,44419.0
2023-11-09 14:00:00,78.48,78.52,77.82,78.03,12517.0,78.48,78.52,77.82,78.03,12517.0
2023-11-09 14:30:00,78.02,78.13,77.65,77.69,9907.0,78.02,78.13,77.65,77.69,9907.0
2023-11-09 15:00:00,77.65,77.76,77.5,77.72,21770.0,77.65,77.76,77.5,77.72,21770.0
2023-11-09 15:30:00,77.75,78.12,77.69,78.12,68047.0,77.75,78.12,77.69,78.12,68047.0
2023-11-10 09:30:00,80.0,84.12,79.18,83.46,196483.0,80.0,84.12,79.18,83.46,196483.0
2023-11-10 10:00:00,83.74,85.7,83.5,84.87,69268.0,83.74,85.7,83.5,84.87,69268.0
2023-11-10 10:30:00,84.82,85.42,84.1,84.72,55605.0,84.82,85.42,84.1,84.72,55605.0
2023-11-10 11:00:00,84.8,85.65,84.8,85.02,47903.0,84.8,85.65,84.8,85.02,47903.0
2023-11-10 11:30:00,84.98,85.49,84.72,84.94,40683.0,84.98,85.49,84.72,84.94,40683.0
2023-11-10 12:00:00,84.92,85.57,84.83,85.38,68303.0,84.92,85.57,84.83,85.38,68303.0
2023-11-10 12:30:00,85.34,86.38,85.34,86.38,40782.0,85.34,86.38,85.34,86.38,40782.0
2023-11-10 13:00:00,86.43,86.59,85.59,85.69,74004.0,86.43,86.59,85.59,85.69,74004.0
2023-11-10 13:30:00,85.69,86.2,85.3,85.45,74253.0,85.69,86.2,85.3,85.45,74253.0
2023-11-10 14:00:00,85.53,86.19,85.53,86.18,60066.0,85.53,86.19,85.53,86.18,60066.0
2023-11-10 14:30:00,86.14,86.26,85.86,85.91,49276.0,86.14,86.26,85.86,85.91,49276.0
2023-11-10 15:00:00,85.92,86.74,85.88,86.73,97415.0,85.92,86.74,85.88,86.73,97415.0
2023-11-10 15:30:00,86.72,86.87,86.48,86.82,202520.0,86.72,86.87,86.48,86.82,202520.0
2023-11-13 09:30:00,85.74,87.0,85.49,86.02,47785.0,85.74,87.0,85.49,86.02,47785.0
2023-11-13 10:00:00,86.01,86.83,85.91,86.36,29103.0,86.01,86.83,85.91,86.36,29103.0
2023-11-13 10:30:00,86.31,86.39,85.93,86.22,40736.0,86.31,86.39,85.93,86.22,40736.0
2023-11-13 11:00:00,86.25,86.74,86.03,86.55,36148.0,86.25,86.74,86.03,86.55,36148.0
2023-11-13 11:30:00,86.53,86.53,85.88,85.88,10485.0,86.53,86.53,85.88,85.88,10485.0
2023-11-13 12:00:00,85.88,86.07,85.74,85.89,14519.0,85.88,86.07,85.74,85.89,14519.0
2023-11-13 12:30:00,85.91,86.09,85.81,85.99,9856.0,85.91,86.09,85.81,85.99,9856.0
2023-11-13 13:00:00,86.02,86.13,85.82,85.95,9992.0,86.02,86.13,85.82,85.95,9992.0
2023-11-13 13:30:00,85.92,86.24,85.87,86.14,13219.0,85.92,86.24,85.87,86.14,13219.0
2023-11-13 14:00:00,86.22,86.57,86.11,86.42,12323.0,86.22,86.57,86.11,86.42,12323.0
2023-11-13 14:30:00,86.41,86.44,85.85,86.24,25612.0,86.41,86.44,85.85,86.24,25612.0
2023-11-13 15:00:00,86.22,86.31,85.92,86.14,18484.0,86.22,86.31,85.92,86.14,18484.0
2023-11-13 15:30:00,86.12,86.64,85.82,86.47,167170.0,86.12,86.64,85.82,86.47,167170.0
2023-11-14 09:30:00,86.16,86.37,83.88,86.35,176796.0,86.16,86.37,83.88,86.35,176796.0
2023-11-14 10:00:00,86.23,87.45,86.02,87.07,57388.0,86.23,87.45,86.02,87.07,57388.0
2023-11-14 10:30:00,86.98,87.5,86.72,87.29,14556.0,86.98,87.5,86.72,87.29,14556.0
2023-11-14 11:00:00,87.34,87.79,87.34,87.68,18136.0,87.34,87.79,87.34,87.68,18136.0
2023-11-14 11:30:00,87.68,87.87,86.83,86.89,16422.0,87.68,87.87,86.83,86.89,16422.0
2023-11-14 12:00:00,86.83,87.25,86.77,86.97,24543.0,86.83,87.25,86.77,86.97,24543.0
2023-11-14 12:30:00,87.04,87.11,86.74,86.87,14028.0,87.04,87.11,86.74,86.87,14028.0
2023-11-14 13:00:00,86.85,87.11,86.8,87.09,16415.0,86.85,87.11,86.8,87.09,16415.0
2023-11-14 13:30:00,87.06,87.07,86.61,86.68,15297.0,87.06,87.07,86.61,86.68,15297.0
2023-11-14 14:00:00,86.61,87.25,86.57,87.0,24058.0,86.61,87.25,86.57,87.0,24058.0
2023-11-14 14:30:00,87.0,87.35,86.98,87.31,18650.0,87.0,87.35,86.98,87.31,18650.0
2023-11-14 15:00:00,87.25,87.42,87.1,87.33,29382.0,87.25,87.42,87.1,87.33,29382.0
2023-11-14 15:30:00,87.33,87.42,86.8,86.84,111420.0,87.33,87.42,86.8,86.84,111420.0
2023-11-15 09:30:00,86.85,87.37,85.19,85.76,28415.0,86.85,87.37,85.19,85.76,28415.0
2023-11-15 10:00:00,85.78,86.28,85.69,86.28,37721.0,85.78,86.28,85.69,86.28,37721.0
2023-11-15 10:30:00,86.3,86.57,86.21,86.34,15332.0,86.3,86.57,86.21,86.34,15332.0
2023-11-15 11:00:00,86.33,86.67,85.75,85.85,17486.0,86.33,86.67,85.75,85.85,17486.0
2023-11-15 11:30:00,85.84,85.84,84.9,85.08,19442.0,85.84,85.84,84.9,85.08,19442.0
2023-11-15 12:00:00,85.06,85.34,84.94,85.23,14143.0,85.06,85.34,84.94,85.23,14143.0
2023-11-15 12:30:00,85.23,85.65,84.94,85.46,17586.0,85.23,85.65,84.94,85.46,17586.0
2023-11-15 13:00:00,85.45,85.48,84.82,85.11,24622.0,85.45,85.48,84.82,85.11,24622.0
2023-11-15 13:30:00,85.11,85.53,85.06,85.42,19208.0,85.11,85.53,85.06,85.42,19208.0
2023-11-15 14:00:00,85.38,85.45,85.16,85.37,17035.0,85.38,85.45,85.16,85.37,17035.0
2023-11-15 14:30:00,85.37,85.48,85.2,85.48,24202.0,85.37,85.48,85.2,85.48,24202.0
2023-11-15 15:00:00,85.43,85.58,85.3,85.52,25306.0,85.43,85.58,85.3,85.52,25306.0
2023-11-15 15:30:00,85.48,85.51,85.18,85.43,114319.0,85.48,85.51,85.18,85.43,114319.0
2023-11-16 09:30:00,85.43,85.84,84.81,85.33,28884.0,85.43,85.84,84.81,85.33,28884.0
2023-11-16 10:00:00,85.3,85.3,84.61,84.94,28462.0,85.3,85.3,84.61,84.94,28462.0
2023-11-16 10:30:00,85.02,85.19,84.65,84.66,20556.0,85.02,85.19,84.65,84.66,20556.0
2023-11-16 11:00:00,84.72,84.93,84.56,84.67,18627.0,84.72,84.93,84.56,84.67,18627.0
2023-11-16 11:30:00,84.66,85.16,84.49,85.16,9690.0,84.66,85.16,84.49,85.16,9690.0
2023-11-16 12:00:00,85.16,85.26,84.87,85.25,11113.0,85.16,85.26,84.87,85.25,11113.0
2023-11-16 12:30:00,85.23,85.73,84.97,85.44,92185.0,85.23,85.73,84.97,85.44,92185.0
2023-11-16 13:00:00,85.46,85.52,84.93,85.25,120902.0,85.46,85.52,84.93,85.25,120902.0
2023-11-16 13:30:00,85.26,85.39,85.11,85.38,11110.0,85.26,85.39,85.11,85.38,11110.0
2023-11-16 14:00:00,85.41,85.67,85.26,85.4,30816.0,85.41,85.67,85.26,85.4,30816.0
2023-11-16 14:30:00,85.42,86.04,85.4,85.79,76989.0,85.42,86.04,85.4,85.79,76989.0
2023-11-16 15:00:00,85.76,86.0,85.67,85.75,26529.0,85.76,86.0,85.67,85.75,26529.0
2023-11-16 15:30:00,85.75,85.78,85.22,85.35,64899.0,85.75,85.78,85.22,85.35,64899.0
2023-11-17 09:30:00,85.94,86.52,85.41,85.9,59973.0,85.94,86.52,85.41,85.9,59973.0
2023-11-17 10:00:00,85.88,86.39,85.86,86.17,14416.0,85.88,86.39,85.86,86.17,14416.0
2023-11-17 10:30:00,86.13,86.48,86.03,86.37,46583.0,86.13,86.48,86.03,86.37,46583.0
2023-11-17 11:00:00,86.33,86.54,86.14,86.24,28115.0,86.33,86.54,86.14,86.24,28115.0
2023-11-17 11:30:00,86.16,86.44,86.07,86.34,15989.0,86.16,86.44,86.07,86.34,15989.0
2023-11-17 12:00:00,86.29,86.4,86.25,86.27,8952.0,86.29,86.4,86.25,86.27,8952.0
2023-11-17 12:30:00,86.33,86.5,86.15,86.16,12600.0,86.33,86.5,86.15,86.16,12600.0
2023-11-17 13:00:00,86.17,86.31,86.0,86.09,16351.0,86.17,86.31,86.0,86.09,16351.0
2023-11-17 13:30:00,86.09,86.43,86.0,86.41,18661.0,86.09,86.43,86.0,86.41,18661.0
2023-11-17 14:00:00,86.4,86.52,86.26,86.41,18198.0,86.4,86.52,86.26,86.41,18198.0
2023-11-17 14:30:00,86.39,86.43,86.28,86.38,15456.0,86.39,86.43,86.28,86.38,15456.0
2023-11-17 15:00:00,86.38,86.53,86.28,86.3,22487.0,86.38,86.53,86.28,86.3,22487.0
2023-11-17 15:30:00,86.3,86.38,86.05,86.17,81517.0,86.3,86.38,86.05,86.17,81517.0
2023-11-20 09:30:00,86.18,87.04,86.01,86.59,22944.0,86.18,87.04,86.01,86.59,22944.0
2023-11-20 10:00:00,86.67,86.74,86.29,86.45,16276.0,86.67,86.74,86.29,86.45,16276.0
2023-11-20 10:30:00,86.48,86.54,86.29,86.3,11252.0,86.48,86.54,86.29,86.3,11252.0
2023-11-20 11:00:00,86.25,86.76,86.16,86.64,11896.0,86.25,86.76,86.16,86.64,11896.0
2023-11-20 11:30:00,86.71,86.71,86.11,86.27,8780.0,86.71,86.71,86.11,86.27,8780.0
2023-11-20 12:00:00,86.19,86.37,86.17,86.31,7426.0,86.19,86.37,86.17,86.31,7426.0
2023-11-20 12:30:00,86.31,86.4,86.2,86.22,5630.0,86.31,86.4,86.2,86.22,5630.0
2023-11-20 13:00:00,86.25,86.38,86.1,86.17,13525.0,86.25,86.38,86.1,86.17,13525.0
2023-11-20 13:30:00,86.18,86.26,85.89,85.96,5012.0,86.18,86.26,85.89,85.96,5012.0
2023-11-20 14:00:00,85.93,85.99,85.65,85.69,7539.0,85.93,85.99,85.65,85.69,7539.0
2023-11-20 14:30:00,85.65,86.01,85.54,86.0,8217.0,85.65,86.01,85.54,86.0,8217.0
2023-11-20 15:00:00,86.05,86.34,85.99,86.31,17456.0,86.05,86.34,85.99,86.31,17456.0
2023-11-20 15:30:00,86.31,86.42,86.04,86.13,87609.0,86.31,86.42,86.04,86.13,87609.0
2023-11-21 09:30:00,86.06,86.77,85.74,86.22,23107.0,86.06,86.77,85.74,86.22,23107.0
2023-11-21 10:00:00,86.23,86.55,86.19,86.22,7552.0,86.23,86.55,86.19,86.22,7552.0
2023-11-21 10:30:00,86.22,86.43,86.05,86.39,10218.0,86.22,86.43,86.05,86.39,10218.0
2023-11-21 11:00:00,86.27,86.35,86.17,86.28,6706.0,86.27,86.35,86.17,86.28,6706.0
2023-11-21 11:30:00,86.25,86.32,85.93,86.19,5855.0,86.25,86.32,85.93,86.19,5855.0
2023-11-21 12:00:00,86.19,86.47,86.09,86.29,11911.0,86.19,86.47,86.09,86.29,11911.0
2023-11-21 12:30:00,86.29,86.43,86.23,86.39,19697.0,86.29,86.43,86.23,86.39,19697.0
2023-11-21 13:00:00,86.35,86.36,86.08,86.19,8746.0,86.35,86.36,86.08,86.19,8746.0
2023-11-21 13:30:00,86.15,86.36,86.15,86.19,9978.0,86.15,86.36,86.15,86.19,9978.0
2023-11-21 14:00:00,86.19,86.48,86.17,86.42,21483.0,86.19,86.48,86.17,86.42,21483.0
2023-11-21 14:30:00,86.41,86.46,86.26,86.33,9855.0,86.41,86.46,86.26,86.33,9855.0
2023-11-21 15:00:00,86.35,86.56,86.35,86.47,10150.0,86.35,86.56,86.35,86.47,10150.0
2023-11-21 15:30:00,86.45,86.46,85.83,85.97,63503.0,86.45,86.46,85.83,85.97,63503.0
2023-11-22 09:30:00,86.47,87.2,86.22,86.41,33697.0,86.47,87.2,86.22,86.41,33697.0
2023-11-22 10:00:00,86.53,86.82,86.47,86.72,14522.0,86.53,86.82,86.47,86.72,14522.0
2023-11-22 10:30:00,86.8,87.15,86.75,86.96,28344.0,86.8,87.15,86.75,86.96,28344.0
2023-11-22 11:00:00,86.98,87.42,86.96,87.2,29768.0,86.98,87.42,86.96,87.2,29768.0
2023-11-22 11:30:00,87.19,87.44,87.07,87.29,22261.0,87.19,87.44,87.07,87.29,22261.0
2023-11-22 12:00:00,87.36,87.36,87.05,87.08,21960.0,87.36,87.36,87.05,87.08,21960.0
2023-11-22 12:30:00,87.12,87.19,86.9,87.12,6712.0,87.12,87.19,86.9,87.12,6712.0
2023-11-22 13:00:00,87.03,87.2,86.94,87.12,7729.0,87.03,87.2,86.94,87.12,7729.0
2023-11-22 13:30:00,87.14,87.21,87.0,87.18,10183.0,87.14,87.21,87.0,87.18,10183.0
2023-11-22 14:00:00,87.16,87.28,87.05,87.28,9002.0,87.16,87.28,87.05,87.28,9002.0
2023-11-22 14:30:00,87.2,87.31,86.94,87.26,12010.0,87.2,87.31,86.94,87.26,12010.0
2023-11-22 15:00:00,87.24,87.5,87.24,87.44,18239.0,87.24,87.5,87.24,87.44,18239.0
2023-11-22 15:30:00,87.39,87.41,87.28,87.39,65951.0,87.39,87.41,87.28,87.39,65951.0
2023-11-24 09:30:00,88.13,88.13,86.96,87.33,25663.0,88.13,88.13,86.96,87.33,25663.0
2023-11-24 10:00:00,87.35,87.74,87.28,87.45,10483.0,87.35,87.74,87.28,87.45,10483.0
2023-11-24 10:30:00,87.45,87.54,87.07,87.38,13639.0,87.45,87.54,87.07,87.38,13639.0
2023-11-24 11:00:00,87.41,87.53,87.27,87.39,11155.0,87.41,87.53,87.27,87.39,11155.0
2023-11-24 11:30:00,87.4,87.42,87.24,87.31,14302.0,87.4,87.42,87.24,87.31,14302.0
2023-11-24 12:00:00,87.36,87.44,87.08,87.31,15056.0,87.36,87.44,87.08,87.31,15056.0
2023-11-24 12:30:00,87.32,87.55,87.23,87.31,44699.0,87.32,87.55,87.23,87.31,44699.0
2023-11-27 09:30:00,86.59,87.24,86.25,86.87,19043.0,86.59,87.24,86.25,86.87,19043.0
2023-11-27 10:00:00,86.8,87.34,86.55,87.24,13593.0,86.8,87.34,86.55,87.24,13593.0
2023-11-27 10:30:00,87.35,87.56,87.12,87.53,9985.0,87.35,87.56,87.12,87.53,9985.0
2023-11-27 11:00:00,87.47,87.49,86.94,87.08,4700.0,87.47,87.49,86.94,87.08,4700.0
2023-11-27 11:30:00,87.08,87.17,86.91,86.99,6769.0,87.08,87.17,86.91,86.99,6769.0
2023-11-27 12:00:00,86.89,87.11,86.85,87.0,8255.0,86.89,87.11,86.85,87.0,8255.0
2023-11-27 12:30:00,87.04,87.13,87.01,87.01,3145.0,87.04,87.13,87.01,87.01,3145.0
2023-11-27 13:00:00,87.04,87.25,87.0,87.03,5295.0,87.04,87.25,87.0,87.03,5295.0
2023-11-27 13:30:00,87.04,87.04,86.84,86.87,5709.0,87.04,87.04,86.84,86.87,5709.0
2023-11-27 14:00:00,86.87,86.92,86.62,86.76,19272.0,86.87,86.92,86.62,86.76,19272.0
2023-11-27 14:30:00,86.76,87.03,86.76,87.02,7046.0,86.76,87.03,86.76,87.02,7046.0
2023-11-27 15:00:00,87.02,87.21,86.86,87.06,29911.0,87.02,87.21,86.86,87.06,29911.0
2023-11-27 15:30:00,87.06,87.06,86.87,87.0,64969.0,87.06,87.06,86.87,87.0,64969.0
2023-11-28 09:30:00,86.65,87.01,85.96,86.8,26106.0,86.65,87.01,85.96,86.8,26106.0
2023-11-28 10:00:00,86.8,87.2,86.61,87.03,28636.0,86.8,87.2,86.61,87.03,28636.0
2023-11-28 10:30:00,87.08,87.37,86.93,87.37,10561.0,87.08,87.37,86.93,87.37,10561.0
2023-11-28 11:00:00,87.38,87.42,87.12,87.42,7711.0,87.38,87.42,87.12,87.42,7711.0
2023-11-28 11:30:00,87.4,87.49,87.18,87.29,8915.0,87.4,87.49,87.18,87.29,8915.0
2023-11-28 12:00:00,87.24,87.25,87.0,87.1,18934.0,87.24,87.25,87.0,87.1,18934.0
2023-11-28 12:30:00,87.09,87.15,86.87,87.04,10570.0,87.09,87.15,86.87,87.04,10570.0
2023-11-28 13:00:00,87.0,87.03,86.71,86.9,11631.0,87.0,87.03,86.71,86.9,11631.0
2023-11-28 13:30:00,86.97,87.14,86.9,87.0,24394.0,86.97,87.14,86.9,87.0,24394.0
2023-11-28 14:00:00,87.07,87.1,86.9,86.98,20398.0,87.07,87.1,86.9,86.98,20398.0
2023-11-28 14:30:00,86.98,87.16,86.95,87.06,10335.0,86.98,87.16,86.95,87.06,10335.0
2023-11-28 15:00:00,87.08,87.1,86.9,86.94,13937.0,87.08,87.1,86.9,86.94,13937.0
2023-11-28 15:30:00,86.94,87.11,86.9,87.1,124320.0,86.94,87.11,86.9,87.1,124320.0
2023-11-29 09:30:00,87.56,87.89,87.01,87.86,14238.0,87.56,87.89,87.01,87.86,14238.0
2023-11-29 10:00:00,87.91,87.92,87.46,87.57,11229.0,87.91,87.92,87.46,87.57,11229.0
2023-11-29 10:30:00,87.52,87.52,87.13,87.44,11963.0,87.52,87.52,87.13,87.44,11963.0
2023-11-29 11:00:00,87.28,87.4,86.5,86.73,7523.0,87.28,87.4,86.5,86.73,7523.0
2023-11-29 11:30:00,86.73,87.26,86.67,87.11,15779.0,86.73,87.26,86.67,87.11,15779.0
2023-11-29 12:00:00,87.12,87.19,86.86,87.02,16906.0,87.12,87.19,86.86,87.02,16906.0
2023-11-29 12:30:00,87.01,87.22,87.01,87.12,4569.0,87.01,87.22,87.01,87.12,4569.0
2023-11-29 13:00:00,87.07,87.23,86.98,87.21,5235.0,87.07,87.23,86.98,87.21,5235.0
2023-11-29 13:30:00,87.23,87.23,87.07,87.16,6144.0,87.23,87.23,87.07,87.16,6144.0
2023-11-29 14:00:00,87.16,87.25,87.1,87.16,7624.0,87.16,87.25,87.1,87.16,7624.0
2023-11-29 14:30:00,87.11,87.14,86.82,87.0,19037.0,87.11,87.14,86.82,87.0,19037.0
2023-11-29 15:00:00,87.03,87.08,86.81,86.86,12352.0,87.03,87.08,86.81,86.86,12352.0
2023-11-29 15:30:00,86.83,86.99,86.59,86.9,58465.0,86.83,86.99,86.59,86.9,58465.0
2023-11-30 09:30:00,87.16,87.54,86.64,87.54,8905.0,87.16,87.54,86.64,87.54,8905.0
2023-11-30 10:00:00,87.38,87.42,86.78,87.16,16809.0,87.38,87.42,86.78,87.16,16809.0
2023-11-30 10:30:00,87.28,87.41,87.13,87.33,6739.0,87.28,87.41,87.13,87.33,6739.0
2023-11-30 11:00:00,87.48,87.81,87.31,87.55,13916.0,87.48,87.81,87.31,87.55,13916.0
2023-11-30 11:30:00,87.56,87.7,87.51,87.65,4703.0,87.56,87.7,87.51,87.65,4703.0
2023-11-30 12:00:00,87.49,87.73,87.46,87.58,8300.0,87.49,87.73,87.46,87.58,8300.0
2023-11-30 12:30:00,87.61,87.75,87.41,87.5,13787.0,87.61,87.75,87.41,87.5,13787.0
2023-11-30 13:00:00,87.5,87.91,87.35,87.79,180945.0,87.5,87.91,87.35,87.79,180945.0
2023-11-30 13:30:00,87.75,87.82,87.42,87.74,11471.0,87.75,87.82,87.42,87.74,11471.0
2023-11-30 14:00:00,87.75,88.01,87.68,87.86,112788.0,87.75,88.01,87.68,87.86,112788.0
2023-11-30 14:30:00,87.9,88.47,87.9,88.32,28635.0,87.9,88.47,87.9,88.32,28635.0
2023-11-30 15:00:00,88.22,88.34,87.98,88.05,18305.0,88.22,88.34,87.98,88.05,18305.0
2023-11-30 15:30:00,88.04,88.6,87.94,88.47,75958.0,88.04,88.6,87.94,88.47,75958.0
2023-12-01 09:30:00,88.52,88.78,87.74,88.07,87433.0,88.52,88.78,87.74,88.07,87433.0
2023-12-01 10:00:00,88.16,88.88,88.0,88.23,76880.0,88.16,88.88,88.0,88.23,76880.0
2023-12-01 10:30:00,88.24,88.57,88.14,88.36,28399.0,88.24,88.57,88.14,88.36,28399.0
2023-12-01 11:00:00,88.35,89.0,87.96,88.61,54510.0,88.35,89.0,87.96,88.61,54510.0
2023-12-01 11:30:00,88.69,89.0,88.39,88.82,33752.0,88.69,89.0,88.39,88.82,33752.0
2023-12-01 12:00:00,88.78,88.9,88.42,88.89,29826.0,88.78,88.9,88.42,88.89,29826.0
2023-12-01 12:30:00,88.91,89.0,88.73,88.81,29669.0,88.91,89.0,88.73,88.81,29669.0
2023-12-01 13:00:00,88.8,88.81,88.44,88.65,35836.0,88.8,88.81,88.44,88.65,35836.0
2023-12-01 13:30:00,88.61,89.0,88.51,88.77,38902.0,88.61,89.0,88.51,88.77,38902.0
2023-12-01 14:00:00,88.8,88.83,88.52,88.64,92684.0,88.8,88.83,88.52,88.64,92684.0
2023-12-01 14:30:00,88.68,88.93,88.47,88.48,238435.0,88.68,88.93,88.47,88.48,238435.0
2023-12-01 15:00:00,88.5,88.58,87.98,88.16,39112.0,88.5,88.58,87.98,88.16,39112.0
2023-12-01 15:30:00,88.17,88.6,88.14,88.34,132895.0,88.17,88.6,88.14,88.34,132895.0
2023-12-04 09:30:00,88.06,88.81,87.69,88.24,44329.0,88.06,88.81,87.69,88.24,44329.0
2023-12-04 10:00:00,88.13,89.02,87.86,88.25,42388.0,88.13,89.02,87.86,88.25,42388.0
2023-12-04 10:30:00,88.33,88.78,87.87,88.07,61250.0,88.33,88.78,87.87,88.07,61250.0
2023-12-04 11:00:00,87.95,88.26,87.82,88.1,15482.0,87.95,88.26,87.82,88.1,15482.0
2023-12-04 11:30:00,87.99,88.3,87.99,88.24,17162.0,87.99,88.3,87.99,88.24,17162.0
2023-12-04 12:00:00,88.26,88.65,88.04,88.11,22331.0,88.26,88.65,88.04,88.11,22331.0
2023-12-04 12:30:00,88.13,88.4,88.09,88.34,13242.0,88.13,88.4,88.09,88.34,13242.0
2023-12-04 13:00:00,88.34,88.34,87.78,87.78,11129.0,88.34,88.34,87.78,87.78,11129.0
2023-12-04 13:30:00,87.74,87.97,87.7,87.82,10164.0,87.74,87.97,87.7,87.82,10164.0
2023-12-04 14:00:00,87.88,87.95,87.72,87.84,14552.0,87.88,87.95,87.72,87.84,14552.0
2023-12-04 14:30:00,87.95,87.95,87.68,87.73,11529.0,87.95,87.95,87.68,87.73,11529.0
2023-12-04 15:00:00,87.72,87.77,87.52,87.63,22357.0,87.72,87.77,87.52,87.63,22357.0
2023-12-04 15:30:00,87.66,88.09,87.48,87.87,87939.0,87.66,88.09,87.48,87.87,87939.0
2023-12-05 09:30:00,87.37,87.56,86.57,86.77,10828.0,87.37,87.56,86.57,86.77,10828.0
2023-12-05 10:00:00,87.06,87.13,86.44,86.44,15971.0,87.06,87.13,86.44,86.44,15971.0
2023-12-05 10:30:00,86.44,86.52,85.76,86.52,14122.0,86.44,86.52,85.76,86.52,14122.0
2023-12-05 11:00:00,86.63,86.91,86.29,86.83,15675.0,86.63,86.91,86.29,86.83,15675.0
2023-12-05 11:30:00,86.98,87.14,86.49,86.56,12238.0,86.98,87.14,86.49,86.56,12238.0
2023-12-05 12:00:00,86.61,86.68,86.42,86.43,5304.0,86.61,86.68,86.42,86.43,5304.0
2023-12-05 12:30:00,86.44,86.48,86.17,86.42,8586.0,86.44,86.48,86.17,86.42,8586.0
2023-12-05 13:00:00,86.42,86.61,86.26,86.53,10681.0,86.42,86.61,86.26,86.53,10681.0
2023-12-05 13:30:00,86.48,86.81,86.44,86.79,13485.0,86.48,86.81,86.44,86.79,13485.0
2023-12-05 14:00:00,86.78,86.93,86.65,86.66,13057.0,86.78,86.93,86.65,86.66,13057.0
2023-12-05 14:30:00,86.67,86.69,86.43,86.65,13159.0,86.67,86.69,86.43,86.65,13159.0
2023-12-05 15:00:00,86.6,86.6,86.36,86.55,10254.0,86.6,86.6,86.36,86.55,10254.0
2023-12-05 15:30:00,86.5,86.63,86.32,86.36,64751.0,86.5,86.63,86.32,86.36,64751.0
2023-12-06 09:30:00,87.0,87.33,86.4,87.3,17769.0,87.0,87.33,86.4,87.3,17769.0
2023-12-06 10:00:00,87.3,87.3,86.36,86.59,13608.0,87.3,87.3,86.36,86.59,13608.0
2023-12-06 10:30:00,86.65,86.7,85.87,86.06,14602.0,86.65,86.7,85.87,86.06,14602.0
2023-12-06 11:00:00,86.09,86.16,85.87,85.88,13700.0,86.09,86.16,85.87,85.88,13700.0
2023-12-06 11:30:00,85.87,85.91,85.66,85.73,3821.0,85.87,85.91,85.66,85.73,3821.0
2023-12-06 12:00:00,85.77,86.01,85.76,85.85,3025.0,85.77,86.01,85.76,85.85,3025.0
2023-12-06 12:30:00,85.73,85.84,85.62,85.66,2175.0,85.73,85.84,85.62,85.66,2175.0
2023-12-06 13:00:00,85.74,85.98,85.6,85.98,7520.0,85.74,85.98,85.6,85.98,7520.0
2023-12-06 13:30:00,86.02,86.09,85.92,85.95,3210.0,86.02,86.09,85.92,85.95,3210.0
2023-12-06 14:00:00,85.94,85.95,85.57,85.57,8903.0,85.94,85.95,85.57,85.57,8903.0
2023-12-06 14:30:00,85.68,85.81,85.51,85.52,6660.0,85.68,85.81,85.51,85.52,6660.0
2023-12-06 15:00:00,85.49,85.5,84.91,84.93,12602.0,85.49,85.5,84.91,84.93,12602.0
2023-12-06 15:30:00,84.93,85.16,84.63,84.69,74839.0,84.93,85.16,84.63,84.69,74839.0
2023-12-07 09:30:00,84.75,85.55,84.73,84.99,6898.0,84.75,85.55,84.73,84.99,6898.0
2023-12-07 10:00:00,84.95,85.0,84.21,84.92,21970.0,84.95,85.0,84.21,84.92,21970.0
2023-12-07 10:30:00,84.9,84.97,84.54,84.54,6963.0,84.9,84.97,84.54,84.54,6963.0
2023-12-07 11:00:00,84.46,84.67,84.24,84.34,4317.0,84.46,84.67,84.24,84.34,4317.0
2023-12-07 11:30:00,84.34,84.53,84.34,84.41,5430.0,84.34,84.53,84.34,84.41,5430.0
2023-12-07 12:00:00,84.49,84.61,84.38,84.55,8024.0,84.49,84.61,84.38,84.55,8024.0
2023-12-07 12:30:00,84.56,84.74,84.16,84.39,5817.0,84.56,84.74,84.16,84.39,5817.0
2023-12-07 13:00:00,84.36,84.47,84.3,84.38,2630.0,84.36,84.47,84.3,84.38,2630.0
2023-12-07 13:30:00,84.35,84.43,84.24,84.4,5185.0,84.35,84.43,84.24,84.4,5185.0
2023-12-07 14:00:00,84.38,84.5,84.37,84.38,6628.0,84.38,84.5,84.37,84.38,6628.0
2023-12-07 14:30:00,84.44,84.44,84.08,84.15,6161.0,84.44,84.44,84.08,84.15,6161.0
2023-12-07 15:00:00,84.1,84.12,83.93,84.11,11134.0,84.1,84.12,83.93,84.11,11134.0
2023-12-07 15:30:00,84.12,84.56,84.12,84.46,44839.0,84.12,84.56,84.12,84.46,44839.0
2023-12-08 09:30:00,84.06,84.89,84.06,84.64,7756.0,84.06,84.89,84.06,84.64,7756.0
2023-12-08 10:00:00,84.71,85.15,84.49,84.49,11305.0,84.71,85.15,84.49,84.49,11305.0
2023-12-08 10:30:00,84.48,84.54,84.08,84.14,9562.0,84.48,84.54,84.08,84.14,9562.0
2023-12-08 11:00:00,84.13,84.19,83.56,83.81,9495.0,84.13,84.19,83.56,83.81,9495.0
2023-12-08 11:30:00,83.91,84.02,83.82,83.84,7282.0,83.91,84.02,83.82,83.84,7282.0
2023-12-08 12:00:00,83.89,84.12,83.86,84.09,8094.0,83.89,84.12,83.86,84.09,8094.0
2023-12-08 12:30:00,84.13,84.28,84.02,84.28,7839.0,84.13,84.28,84.02,84.28,7839.0
2023-12-08 13:00:00,84.24,84.36,84.13,84.28,8376.0,84.24,84.36,84.13,84.28,8376.0
2023-12-08 13:30:00,84.26,84.29,84.07,84.27,12278.0,84.26,84.29,84.07,84.27,12278.0
2023-12-08 14:00:00,84.26,84.48,84.23,84.44,11714.0,84.26,84.48,84.23,84.44,11714.0
2023-12-08 14:30:00,84.46,84.48,84.25,84.41,9572.0,84.46,84.48,84.25,84.41,9572.0
2023-12-08 15:00:00,84.47,84.48,84.18,84.23,16885.0,84.47,84.48,84.18,84.23,16885.0
2023-12-08 15:30:00,84.19,84.44,83.95,83.98,78641.0,84.19,84.44,83.95,83.98,78641.0
2023-12-11 09:30:00,84.21,84.75,83.86,84.05,12797.0,84.21,84.75,83.86,84.05,12797.0
2023-12-11 10:00:00,84.07,84.07,83.8,83.8,13019.0,84.07,84.07,83.8,83.8,13019.0
2023-12-11 10:30:00,83.87,84.45,83.83,84.2,24696.0,83.87,84.45,83.83,84.2,24696.0
2023-12-11 11:00:00,84.19,84.33,84.07,84.24,11527.0,84.19,84.33,84.07,84.24,11527.0
2023-12-11 11:30:00,84.24,84.3,83.99,84.18,17090.0,84.24,84.3,83.99,84.18,17090.0
2023-12-11 12:00:00,84.18,84.18,83.74,83.74,10391.0,84.18,84.18,83.74,83.74,10391.0
2023-12-11 12:30:00,83.76,83.8,83.41,83.45,11292.0,83.76,83.8,83.41,83.45,11292.0
2023-12-11 13:00:00,83.44,83.56,83.3,83.35,11028.0,83.44,83.56,83.3,83.35,11028.0
2023-12-11 13:30:00,83.37,83.52,83.18,83.47,8237.0,83.37,83.52,83.18,83.47,8237.0
2023-12-11 14:00:00,83.5,83.68,83.33,83.58,10503.0,83.5,83.68,83.33,83.58,10503.0
2023-12-11 14:30:00,83.6,83.85,83.6,83.68,12947.0,83.6,83.85,83.6,83.68,12947.0
2023-12-11 15:00:00,83.65,83.88,83.59,83.76,17272.0,83.65,83.88,83.59,83.76,17272.0
2023-12-11 15:30:00,83.77,83.8,83.46,83.65,67122.0,83.77,83.8,83.46,83.65,67122.0
2023-12-12 09:30:00,83.52,83.52,82.83,83.01,11099.0,83.52,83.52,82.83,83.01,11099.0
2023-12-12 10:00:00,83.0,83.17,82.52,82.66,23127.0,83.0,83.17,82.52,82.66,23127.0
2023-12-12 10:30:00,82.69,82.75,82.46,82.66,16699.0,82.69,82.75,82.46,82.66,16699.0
2023-12-12 11:00:00,82.67,82.67,82.43,82.48,19303.0,82.67,82.67,82.43,82.48,19303.0
2023-12-12 11:30:00,82.46,82.57,82.34,82.43,12760.0,82.46,82.57,82.34,82.43,12760.0
2023-12-12 12:00:00,82.41,82.54,82.29,82.46,15204.0,82.41,82.54,82.29,82.46,15204.0
2023-12-12 12:30:00,82.44,82.57,82.23,82.36,24330.0,82.44,82.57,82.23,82.36,24330.0
2023-12-12 13:00:00,82.32,82.88,82.28,82.74,11506.0,82.32,82.88,82.28,82.74,11506.0
2023-12-12 13:30:00,82.84,82.92,82.59,82.84,25834.0,82.84,82.92,82.59,82.84,25834.0
2023-12-12 14:00:00,82.82,82.84,82.62,82.67,15358.0,82.82,82.84,82.62,82.67,15358.0
2023-12-12 14:30:00,82.66,82.73,82.54,82.69,13855.0,82.66,82.73,82.54,82.69,13855.0
2023-12-12 15:00:00,82.69,82.99,82.63,82.9,19206.0,82.69,82.99,82.63,82.9,19206.0
2023-12-12 15:30:00,82.89,82.89,82.27,82.57,78582.0,82.89,82.89,82.27,82.57,78582.0
2023-12-13 09:30:00,82.55,82.84,81.85,82.01,26668.0,82.55,82.84,81.85,82.01,26668.0
2023-12-13 10:00:00,81.98,82.56,81.95,82.56,11065.0,81.98,82.56,81.95,82.56,11065.0
2023-12-13 10:30:00,82.48,82.51,82.31,82.45,8634.0,82.48,82.51,82.31,82.45,8634.0
2023-12-13 11:00:00,82.41,82.46,82.32,82.37,8779.0,82.41,82.46,82.32,82.37,8779.0
2023-12-13 11:30:00,82.34,82.39,81.99,81.99,7526.0,82.34,82.39,81.99,81.99,7526.0
2023-12-13 12:00:00,81.99,82.24,81.93,81.94,9790.0,81.99,82.24,81.93,81.94,9790.0
2023-12-13 12:30:00,81.92,82.01,81.87,81.94,7780.0,81.92,82.01,81.87,81.94,7780.0
2023-12-13 13:00:00,81.93,81.93,81.53,81.61,8301.0,81.93,81.93,81.53,81.61,8301.0
2023-12-13 13:30:00,81.58,81.73,81.39,81.66,8179.0,81.58,81.73,81.39,81.66,8179.0
2023-12-13 14:00:00,81.67,83.3,81.67,83.3,60292.0,81.67,83.3,81.67,83.3,60292.0
2023-12-13 14:30:00,83.31,84.13,83.19,84.01,33248.0,83.31,84.13,83.19,84.01,33248.0
2023-12-13 15:00:00,84.05,84.4,83.52,83.92,35390.0,84.05,84.4,83.52,83.92,35390.0
2023-12-13 15:30:00,83.9,84.5,83.86,84.48,106808.0,83.9,84.5,83.86,84.48,106808.0
2023-12-14 09:30:00,85.65,87.33,85.65,86.93,28640.0,85.65,87.33,85.65,86.93,28640.0
2023-12-14 10:00:00,86.9,86.99,85.32,85.6,21307.0,86.9,86.99,85.32,85.6,21307.0
2023-12-14 10:30:00,85.52,85.61,83.92,84.03,17836.0,85.52,85.61,83.92,84.03,17836.0
2023-12-14 11:00:00,83.99,84.22,83.37,83.39,17922.0,83.99,84.22,83.37,83.39,17922.0
2023-12-14 11:30:00,83.45,83.69,83.19,83.54,23696.0,83.45,83.69,83.19,83.54,23696.0
2023-12-14 12:00:00,83.53,83.56,83.05,83.06,20781.0,83.53,83.56,83.05,83.06,20781.0
2023-12-14 12:30:00,83.1,83.13,82.78,82.78,14174.0,83.1,83.13,82.78,82.78,14174.0
2023-12-14 13:00:00,82.67,82.7,82.51,82.54,11686.0,82.67,82.7,82.51,82.54,11686.0
2023-12-14 13:30:00,82.59,83.05,82.57,83.04,16915.0,82.59,83.05,82.57,83.04,16915.0
2023-12-14 14:00:00,83.09,83.27,82.98,83.09,19684.0,83.09,83.27,82.98,83.09,19684.0
2023-12-14 14:30:00,83.06,83.48,83.05,83.48,21142.0,83.06,83.48,83.05,83.48,21142.0
2023-12-14 15:00:00,83.64,84.01,83.59,83.69,23045.0,83.64,84.01,83.59,83.69,23045.0
2023-12-14 15:30:00,83.7,83.78,83.11,83.44,76552.0,83.7,83.78,83.11,83.44,76552.0
2023-12-15 09:30:00,83.8,84.38,83.23,84.11,234482.0,83.8,84.38,83.23,84.11,234482.0
2023-12-15 10:00:00,84.2,84.51,83.74,84.46,26876.0,84.2,84.51,83.74,84.46,26876.0
2023-12-15 10:30:00,84.42,84.79,84.16,84.55,23326.0,84.42,84.79,84.16,84.55,23326.0
2023-12-15 11:00:00,84.65,84.65,83.98,84.42,22304.0,84.65,84.65,83.98,84.42,22304.0
2023-12-15 11:30:00,84.44,84.51,84.18,84.4,18969.0,84.44,84.51,84.18,84.4,18969.0
2023-12-15 12:00:00,84.43,84.47,84.21,84.34,15997.0,84.43,84.47,84.21,84.34,15997.0
2023-12-15 12:30:00,84.36,84.51,84.24,84.46,17136.0,84.36,84.51,84.24,84.46,17136.0
2023-12-15 13:00:00,84.39,84.42,84.02,84.28,21043.0,84.39,84.42,84.02,84.28,21043.0
2023-12-15 13:30:00,84.3,84.31,83.33,83.51,30352.0,84.3,84.31,83.33,83.51,30352.0
2023-12-15 14:00:00,83.5,83.87,83.4,83.75,21167.0,83.5,83.87,83.4,83.75,21167.0
2023-12-15 14:30:00,83.75,83.87,83.62,83.87,22687.0,83.75,83.87,83.62,83.87,22687.0
2023-12-15 15:00:00,83.89,84.2,83.73,84.17,31273.0,83.89,84.2,83.73,84.17,31273.0
2023-12-15 15:30:00,84.18,84.24,83.7,83.8,102616.0,84.18,84.24,83.7,83.8,102616.0
2023-12-18 09:30:00,84.39,85.41,83.98,85.15,28463.0,84.39,85.41,83.98,85.15,28463.0
2023-12-18 10:00:00,85.14,85.71,85.14,85.35,26382.0,85.14,85.71,85.14,85.35,26382.0
2023-12-18 10:30:00,85.38,85.38,84.65,84.95,18535.0,85.38,85.38,84.65,84.95,18535.0
2023-12-18 11:00:00,84.92,85.08,84.8,84.92,16878.0,84.92,85.08,84.8,84.92,16878.0
2023-12-18 11:30:00,84.92,84.96,84.36,84.95,16644.0,84.92,84.96,84.36,84.95,16644.0
2023-12-18 12:00:00,84.99,85.36,84.95,85.13,13925.0,84.99,85.36,84.95,85.13,13925.0
2023-12-18 12:30:00,85.18,85.19,84.97,85.13,10210.0,85.18,85.19,84.97,85.13,10210.0
2023-12-18 13:00:00,85.1,85.23,85.05,85.17,11014.0,85.1,85.23,85.05,85.17,11014.0
2023-12-18 13:30:00,85.2,85.38,85.12,85.25,13634.0,85.2,85.38,85.12,85.25,13634.0
2023-12-18 14:00:00,85.23,85.36,85.16,85.32,14594.0,85.23,85.36,85.16,85.32,14594.0
2023-12-18 14:30:00,85.32,85.6,85.27,85.49,15833.0,85.32,85.6,85.27,85.49,15833.0
2023-12-18 15:00:00,85.49,85.8,85.43,85.71,21108.0,85.49,85.8,85.43,85.71,21108.0
2023-12-18 15:30:00,85.72,85.72,84.9,85.03,68161.0,85.72,85.72,84.9,85.03,68161.0
2023-12-19 09:30:00,85.85,86.4,85.26,86.16,33797.0,85.85,86.4,85.26,86.16,33797.0
2023-12-19 10:00:00,86.3,86.31,85.73,85.83,9012.0,86.3,86.31,85.73,85.83,9012.0
2023-12-19 10:30:00,85.8,86.33,85.71,86.33,6437.0,85.8,86.33,85.71,86.33,6437.0
2023-12-19 11:00:00,86.36,86.53,86.29,86.5,5160.0,86.36,86.53,86.29,86.5,5160.0
2023-12-19 11:30:00,86.51,86.51,86.27,86.48,2700.0,86.51,86.51,86.27,86.48,2700.0
2023-12-19 12:00:00,86.44,86.44,86.13,86.23,2100.0,86.44,86.44,86.13,86.23,2100.0
2023-12-19 12:30:00,86.37,86.58,86.34,86.58,2200.0,86.37,86.58,86.34,86.58,2200.0
2023-12-19 13:00:00,86.6,86.6,86.18,86.27,3350.0,86.6,86.6,86.18,86.27,3350.0
2023-12-19 13:30:00,86.3,86.48,86.15,86.2,3661.0,86.3,86.48,86.15,86.2,3661.0
2023-12-19 14:00:00,86.18,86.48,86.17,86.37,7083.0,86.18,86.48,86.17,86.37,7083.0
2023-12-19 14:30:00,86.27,86.36,86.16,86.26,4603.0,86.27,86.36,86.16,86.26,4603.0
2023-12-19 15:00:00,86.33,86.64,86.25,86.64,10883.0,86.33,86.64,86.25,86.64,10883.0
2023-12-19 15:30:00,86.65,86.95,86.62,86.85,39029.0,86.65,86.95,86.62,86.85,39029.0
2023-12-20 09:30:00,86.43,86.43,85.12,85.13,14858.0,86.43,86.43,85.12,85.13,14858.0
2023-12-20 10:00:00,85.32,85.98,85.32,85.97,9569.0,85.32,85.98,85.32,85.97,9569.0
2023-12-20 10:30:00,85.98,86.61,85.97,86.28,8883.0,85.98,86.61,85.97,86.28,8883.0
2023-12-20 11:00:00,86.19,86.46,85.98,86.13,7277.0,86.19,86.46,85.98,86.13,7277.0
2023-12-20 11:30:00,86.2,86.28,86.08,86.12,6305.0,86.2,86.28,86.08,86.12,6305.0
2023-12-20 12:00:00,86.16,86.28,86.0,86.21,9760.0,86.16,86.28,86.0,86.21,9760.0
2023-12-20 12:30:00,86.21,86.31,86.06,86.18,8773.0,86.21,86.31,86.06,86.18,8773.0
2023-12-20 13:00:00,86.16,86.21,85.75,85.84,11311.0,86.16,86.21,85.75,85.84,11311.0
2023-12-20 13:30:00,85.84,86.06,85.75,85.85,9507.0,85.84,86.06,85.75,85.85,9507.0
2023-12-20 14:00:00,85.84,86.06,85.75,85.88,9672.0,85.84,86.06,85.75,85.88,9672.0
2023-12-20 14:30:00,85.82,85.84,84.66,84.85,17610.0,85.82,85.84,84.66,84.85,17610.0
2023-12-20 15:00:00,84.82,84.96,84.18,84.18,19610.0,84.82,84.96,84.18,84.18,19610.0
2023-12-20 15:30:00,84.23,84.41,84.04,84.09,70552.0,84.23,84.41,84.04,84.09,70552.0
2023-12-21 09:30:00,84.53,85.21,83.89,83.9,9305.0,84.53,85.21,83.89,83.9,9305.0
2023-12-21 10:00:00,83.76,83.94,83.26,83.26,27512.0,83.76,83.94,83.26,83.26,27512.0
2023-12-21 10:30:00,83.37,83.79,83.2,83.31,8502.0,83.37,83.79,83.2,83.31,8502.0
2023-12-21 11:00:00,83.23,83.66,83.1,83.53,11270.0,83.23,83.66,83.1,83.53,11270.0
2023-12-21 11:30:00,83.59,83.59,83.2,83.36,6402.0,83.59,83.59,83.2,83.36,6402.0
2023-12-21 12:00:00,83.31,83.41,83.17,83.29,5464.0,83.31,83.41,83.17,83.29,5464.0
2023-12-21 12:30:00,83.36,83.6,83.28,83.46,4408.0,83.36,83.6,83.28,83.46,4408.0
2023-12-21 13:00:00,83.6,83.89,83.45,83.85,4770.0,83.6,83.89,83.45,83.85,4770.0
2023-12-21 13:30:00,83.98,84.02,83.79,83.93,5816.0,83.98,84.02,83.79,83.93,5816.0
2023-12-21 14:00:00,83.89,84.05,83.77,84.03,4876.0,83.89,84.05,83.77,84.03,4876.0
2023-12-21 14:30:00,84.05,84.14,83.78,83.88,4794.0,84.05,84.14,83.78,83.88,4794.0
2023-12-21 15:00:00,83.84,84.24,83.83,84.24,8449.0,83.84,84.24,83.83,84.24,8449.0
2023-12-21 15:30:00,84.27,84.43,84.08,84.33,45266.0,84.27,84.43,84.08,84.33,45266.0
2023-12-22 09:30:00,84.65,84.84,84.12,84.7,11174.0,84.65,84.84,84.12,84.7,11174.0
2023-12-22 10:00:00,84.74,84.84,84.37,84.5,9036.0,84.74,84.84,84.37,84.5,9036.0
2023-12-22 10:30:00,84.53,84.6,84.25,84.29,8747.0,84.53,84.6,84.25,84.29,8747.0
2023-12-22 11:00:00,84.11,84.43,83.97,84.42,4033.0,84.11,84.43,83.97,84.42,4033.0
2023-12-22 11:30:00,84.47,84.57,84.32,84.37,4900.0,84.47,84.57,84.32,84.37,4900.0
2023-12-22 12:00:00,84.31,84.51,84.29,84.51,2500.0,84.31,84.51,84.29,84.51,2500.0
2023-12-22 12:30:00,84.54,84.9,84.5,84.9,2433.0,84.54,84.9,84.5,84.9,2433.0
2023-12-22 13:00:00,84.93,84.99,84.82,84.82,4298.0,84.93,84.99,84.82,84.82,4298.0
2023-12-22 13:30:00,84.84,84.95,84.82,84.94,2984.0,84.84,84.95,84.82,84.94,2984.0
2023-12-22 14:00:00,84.9,84.94,84.38,84.42,9852.0,84.9,84.94,84.38,84.42,9852.0
2023-12-22 14:30:00,84.31,84.72,84.21,84.72,4699.0,84.31,84.72,84.21,84.72,4699.0
2023-12-22 15:00:00,84.66,84.71,84.46,84.57,5756.0,84.66,84.71,84.46,84.57,5756.0
2023-12-22 15:30:00,84.56,84.61,84.3,84.47,38744.0,84.56,84.61,84.3,84.47,38744.0
2023-12-26 09:30:00,84.53,84.72,84.22,84.59,5052.0,84.53,84.72,84.22,84.59,5052.0
2023-12-26 10:00:00,84.67,84.67,83.93,83.93,13795.0,84.67,84.67,83.93,83.93,13795.0
2023-12-26 10:30:00,83.88,83.98,83.67,83.86,7317.0,83.88,83.98,83.67,83.86,7317.0
2023-12-26 11:00:00,83.82,83.82,83.46,83.62,17127.0,83.82,83.82,83.46,83.62,17127.0
2023-12-26 11:30:00,83.64,83.75,83.49,83.59,13399.0,83.64,83.75,83.49,83.59,13399.0
2023-12-26 12:00:00,83.57,83.9,83.54,83.79,13790.0,83.57,83.9,83.54,83.79,13790.0
2023-12-26 12:30:00,83.83,83.89,83.65,83.65,9100.0,83.83,83.89,83.65,83.65,9100.0
2023-12-26 13:00:00,83.65,83.91,83.65,83.77,8028.0,83.65,83.91,83.65,83.77,8028.0
2023-12-26 13:30:00,83.83,83.97,83.63,83.73,8000.0,83.83,83.97,83.63,83.73,8000.0
2023-12-26 14:00:00,83.71,83.84,83.61,83.71,14181.0,83.71,83.84,83.61,83.71,14181.0
2023-12-26 14:30:00,83.71,83.83,83.64,83.72,17320.0,83.71,83.83,83.64,83.72,17320.0
2023-12-26 15:00:00,83.72,83.96,83.66,83.96,17984.0,83.72,83.96,83.66,83.96,17984.0
2023-12-26 15:30:00,83.93,83.99,83.45,83.52,81516.0,83.93,83.99,83.45,83.52,81516.0
2023-12-27 09:30:00,83.5,83.75,83.37,83.5,5368.0,83.5,83.75,83.37,83.5,5368.0
2023-12-27 10:00:00,83.5,83.59,82.7,82.71,7800.0,83.5,83.59,82.7,82.71,7800.0
2023-12-27 10:30:00,82.64,82.7,82.4,82.65,6662.0,82.64,82.7,82.4,82.65,6662.0
2023-12-27 11:00:00,82.65,82.7,82.44,82.67,16442.0,82.65,82.7,82.44,82.67,16442.0
2023-12-27 11:30:00,82.59,83.03,82.55,82.95,5526.0,82.59,83.03,82.55,82.95,5526.0
2023-12-27 12:00:00,82.99,83.09,82.83,83.09,5880.0,82.99,83.09,82.83,83.09,5880.0
2023-12-27 12:30:00,83.13,83.2,82.87,82.96,7206.0,83.13,83.2,82.87,82.96,7206.0
2023-12-27 13:00:00,83.0,83.33,82.95,83.04,17492.0,83.0,83.33,82.95,83.04,17492.0
2023-12-27 13:30:00,83.03,83.13,82.86,82.94,8103.0,83.03,83.13,82.86,82.94,8103.0
2023-12-27 14:00:00,82.8,82.98,82.6,82.86,18472.0,82.8,82.98,82.6,82.86,18472.0
2023-12-27 14:30:00,82.78,82.83,82.65,82.83,5003.0,82.78,82.83,82.65,82.83,5003.0
2023-12-27 15:00:00,82.87,83.08,82.73,82.94,13273.0,82.87,83.08,82.73,82.94,13273.0
2023-12-27 15:30:00,82.9,83.07,82.87,82.99,48588.0,82.9,83.07,82.87,82.99,48588.0
2023-12-28 09:30:00,82.66,83.53,81.92,83.53,7540.0,82.66,83.53,81.92,83.53,7540.0
2023-12-28 10:00:00,83.53,83.54,83.25,83.5,23312.0,83.53,83.54,83.25,83.5,23312.0
2023-12-28 10:30:00,83.4,83.43,83.04,83.13,10182.0,83.4,83.43,83.04,83.13,10182.0
2023-12-28 11:00:00,83.14,83.16,83.0,83.02,7491.0,83.14,83.16,83.0,83.02,7491.0
2023-12-28 11:30:00,82.98,83.14,82.94,83.08,6905.0,82.98,83.14,82.94,83.08,6905.0
2023-12-28 12:00:00,83.08,83.34,83.08,83.3,6913.0,83.08,83.34,83.08,83.3,6913.0
2023-12-28 12:30:00,83.4,83.48,83.26,83.28,11558.0,83.4,83.48,83.26,83.28,11558.0
2023-12-28 13:00:00,83.31,83.42,83.0,83.3,9830.0,83.31,83.42,83.0,83.3,9830.0
2023-12-28 13:30:00,83.31,83.36,83.23,83.25,6000.0,83.31,83.36,83.23,83.25,6000.0
2023-12-28 14:00:00,83.28,83.4,83.23,83.3,6818.0,83.28,83.4,83.23,83.3,6818.0
2023-12-28 14:30:00,83.3,83.35,83.17,83.17,15539.0,83.3,83.35,83.17,83.17,15539.0
2023-12-28 15:00:00,83.16,83.21,83.04,83.13,10540.0,83.16,83.21,83.04,83.13,10540.0
2023-12-28 15:30:00,83.16,83.16,82.86,83.0,56988.0,83.16,83.16,82.86,83.0,56988.0
2023-12-29 09:30:00,82.6,83.32,82.43,82.61,28111.0,82.6,83.32,82.43,82.61,28111.0
2023-12-29 10:00:00,82.57,82.66,82.26,82.42,10924.0,82.57,82.66,82.26,82.42,10924.0
2023-12-29 10:30:00,82.42,82.52,82.02,82.1,5768.0,82.42,82.52,82.02,82.1,5768.0
2023-12-29 11:00:00,82.13,82.28,81.84,81.84,5610.0,82.13,82.28,81.84,81.84,5610.0
2023-12-29 11:30:00,81.83,81.98,81.67,81.9,10111.0,81.83,81.98,81.67,81.9,10111.0
2023-12-29 12:00:00,82.03,82.1,81.9,81.93,4250.0,82.03,82.1,81.9,81.93,4250.0
2023-12-29 12:30:00,81.94,82.28,81.93,82.22,5861.0,81.94,82.28,81.93,82.22,5861.0
2023-12-29 13:00:00,82.17,82.29,82.07,82.07,3670.0,82.17,82.29,82.07,82.07,3670.0
2023-12-29 13:30:00,82.07,82.16,82.03,82.08,3000.0,82.07,82.16,82.03,82.08,3000.0
2023-12-29 14:00:00,82.1,82.23,82.1,82.23,1820.0,82.1,82.23,82.1,82.23,1820.0
2023-12-29 14:30:00,82.26,82.36,82.21,82.35,3271.0,82.26,82.36,82.21,82.35,3271.0
2023-12-29 15:00:00,82.31,82.64,82.25,82.54,12546.0,82.31,82.64,82.25,82.54,12546.0
2023-12-29 15:30:00,82.53,82.57,82.01,82.06,35763.0,82.53,82.57,82.01,82.06,35763.0
2024-01-02 09:30:00,81.56,81.85,80.98,81.85,11168.0,81.56,81.85,80.98,81.85,11168.0
2024-01-02 10:00:00,81.87,81.95,80.98,81.06,6354.0,81.87,81.95,80.98,81.06,6354.0
2024-01-02 10:30:00,80.96,81.47,80.88,81.28,15695.0,80.96,81.47,80.88,81.28,15695.0
2024-01-02 11:00:00,81.27,81.86,81.27,81.65,7772.0,81.27,81.86,81.27,81.65,7772.0
2024-01-02 11:30:00,81.65,81.67,81.43,81.59,8763.0,81.65,81.67,81.43,81.59,8763.0
2024-01-02 12:00:00,81.56,81.87,81.51,81.67,9202.0,81.56,81.87,81.51,81.67,9202.0
2024-01-02 12:30:00,81.66,81.68,81.22,81.23,7272.0,81.66,81.68,81.22,81.23,7272.0
2024-01-02 13:00:00,81.16,81.22,81.02,81.08,5198.0,81.16,81.22,81.02,81.08,5198.0
2024-01-02 13:30:00,81.02,81.1,80.77,80.88,6434.0,81.02,81.1,80.77,80.88,6434.0
2024-01-02 14:00:00,80.86,81.05,80.72,81.05,5409.0,80.86,81.05,80.72,81.05,5409.0
2024-01-02 14:30:00,81.01,81.02,80.76,80.78,5616.0,81.01,81.02,80.76,80.78,5616.0
2024-01-02 15:00:00,80.78,80.92,80.61,80.8,8240.0,80.78,80.92,80.61,80.8,8240.0
2024-01-02 15:30:00,80.86,81.22,80.73,81.09,41610.0,80.86,81.22,80.73,81.09,41610.0
2024-01-03 09:30:00,81.14,81.14,80.1,80.47,14004.0,81.14,81.14,80.1,80.47,14004.0
2024-01-03 10:00:00,80.37,80.79,80.09,80.34,14371.0,80.37,80.79,80.09,80.34,14371.0
2024-01-03 10:30:00,80.2,80.3,79.7,80.02,11056.0,80.2,80.3,79.7,80.02,11056.0
2024-01-03 11:00:00,80.01,80.21,79.91,80.14,6563.0,80.01,80.21,79.91,80.14,6563.0
2024-01-03 11:30:00,80.17,80.2,79.8,79.8,7099.0,80.17,80.2,79.8,79.8,7099.0
2024-01-03 12:00:00,79.8,79.8,79.33,79.57,7688.0,79.8,79.8,79.33,79.57,7688.0
2024-01-03 12:30:00,79.67,79.94,79.65,79.92,7601.0,79.67,79.94,79.65,79.92,7601.0
2024-01-03 13:00:00,79.96,80.15,79.94,80.08,12709.0,79.96,80.15,79.94,80.08,12709.0
2024-01-03 13:30:00,80.06,80.07,79.58,79.61,9929.0,80.06,80.07,79.58,79.61,9929.0
2024-01-03 14:00:00,79.55,79.75,79.13,79.65,13893.0,79.55,79.75,79.13,79.65,13893.0
2024-01-03 14:30:00,79.73,79.77,79.46,79.53,8193.0,79.73,79.77,79.46,79.53,8193.0
2024-01-03 15:00:00,79.49,79.54,78.99,79.15,16467.0,79.49,79.54,78.99,79.15,16467.0
2024-01-03 15:30:00,79.14,79.42,78.87,78.89,34916.0,79.14,79.42,78.87,78.89,34916.0
2024-01-04 09:30:00,79.62,79.77,79.03,79.52,10360.0,79.62,79.77,79.03,79.52,10360.0
2024-01-04 10:00:00,79.45,79.77,79.42,79.52,3926.0,79.45,79.77,79.42,79.52,3926.0
2024-01-04 10:30:00,79.6,79.6,78.91,78.94,5723.0,79.6,79.6,78.91,78.94,5723.0
2024-01-04 11:00:00,78.92,79.2,78.86,79.1,4199.0,78.92,79.2,78.86,79.1,4199.0
2024-01-04 11:30:00,79.02,79.05,78.63,78.82,3100.0,79.02,79.05,78.63,78.82,3100.0
2024-01-04 12:00:00,78.78,78.94,78.72,78.91,2304.0,78.78,78.94,78.72,78.91,2304.0
2024-01-04 12:30:00,78.82,78.84,78.65,78.73,4247.0,78.82,78.84,78.65,78.73,4247.0
2024-01-04 13:00:00,78.78,78.82,78.66,78.72,2146.0,78.78,78.82,78.66,78.72,2146.0
2024-01-04 13:30:00,78.75,78.75,78.64,78.69,3705.0,78.75,78.75,78.64,78.69,3705.0
2024-01-04 14:00:00,78.71,78.77,78.41,78.43,6541.0,78.71,78.77,78.41,78.43,6541.0
2024-01-04 14:30:00,78.42,78.47,78.22,78.45,9963.0,78.42,78.47,78.22,78.45,9963.0
2024-01-04 15:00:00,78.39,78.46,78.21,78.29,14832.0,78.39,78.46,78.21,78.29,14832.0
2024-01-04 15:30:00,78.27,78.37,77.82,78.08,64012.0,78.27,78.37,77.82,78.08,64012.0
2024-01-05 09:30:00,77.56,78.33,77.56,78.3,6459.0,77.56,78.33,77.56,78.3,6459.0
2024-01-05 10:00:00,78.39,78.88,78.19,78.31,5231.0,78.39,78.88,78.19,78.31,5231.0
2024-01-05 10:30:00,78.39,78.62,78.34,78.59,8034.0,78.39,78.62,78.34,78.59,8034.0
2024-01-05 11:00:00,78.56,78.85,78.44,78.44,6950.0,78.56,78.85,78.44,78.44,6950.0
2024-01-05 11:30:00,78.62,78.69,78.42,78.42,5744.0,78.62,78.69,78.42,78.42,5744.0
2024-01-05 12:00:00,78.42,78.42,77.97,78.03,2959.0,78.42,78.42,77.97,78.03,2959.0
2024-01-05 12:30:00,78.01,78.09,77.94,77.97,2900.0,78.01,78.09,77.94,77.97,2900.0
2024-01-05 13:00:00,77.92,77.95,77.76,77.89,2098.0,77.92,77.95,77.76,77.89,2098.0
2024-01-05 13:30:00,78.02,78.2,77.89,78.07,4265.0,78.02,78.2,77.89,78.07,4265.0
2024-01-05 14:00:00,78.09,78.12,77.9,77.94,5814.0,78.09,78.12,77.9,77.94,5814.0
2024-01-05 14:30:00,77.95,77.96,77.39,77.49,10253.0,77.95,77.96,77.39,77.49,10253.0
2024-01-05 15:00:00,77.56,77.72,77.5,77.64,5775.0,77.56,77.72,77.5,77.64,5775.0
2024-01-05 15:30:00,77.7,77.97,77.52,77.59,45900.0,77.7,77.97,77.52,77.59,45900.0
2024-01-08 09:30:00,77.63,77.91,77.01,77.45,8301.0,77.63,77.91,77.01,77.45,8301.0
2024-01-08 10:00:00,77.51,77.69,77.31,77.61,4675.0,77.51,77.69,77.31,77.61,4675.0
2024-01-08 10:30:00,77.7,78.01,77.69,77.9,2267.0,77.7,78.01,77.69,77.9,2267.0
2024-01-08 11:00:00,77.9,78.0,77.77,77.83,2815.0,77.9,78.0,77.77,77.83,2815.0
2024-01-08 11:30:00,77.87,77.88,77.59,77.59,3700.0,77.87,77.88,77.59,77.59,3700.0
2024-01-08 12:00:00,77.67,77.68,76.96,77.04,8946.0,77.67,77.68,76.96,77.04,8946.0
2024-01-08 12:30:00,77.05,77.52,77.05,77.49,3179.0,77.05,77.52,77.05,77.49,3179.0
2024-01-08 13:00:00,77.59,77.63,77.36,77.47,3100.0,77.59,77.63,77.36,77.47,3100.0
2024-01-08 13:30:00,77.56,77.69,77.5,77.68,4028.0,77.56,77.69,77.5,77.68,4028.0
2024-01-08 14:00:00,77.67,77.73,77.6,77.73,5996.0,77.67,77.73,77.6,77.73,5996.0
2024-01-08 14:30:00,77.77,77.82,77.67,77.77,7853.0,77.77,77.82,77.67,77.77,7853.0
2024-01-08 15:00:00,77.73,77.89,77.59,77.89,8031.0,77.73,77.89,77.59,77.89,8031.0
2024-01-08 15:30:00,77.91,77.96,77.77,77.88,25573.0,77.91,77.96,77.77,77.88,25573.0
2024-01-09 09:30:00,76.94,77.15,76.52,76.88,14196.0,76.94,77.15,76.52,76.88,14196.0
2024-01-09 10:00:00,76.78,77.44,76.63,77.14,11919.0,76.78,77.44,76.63,77.14,11919.0
2024-01-09 10:30:00,77.09,77.24,76.99,77.04,2530.0,77.09,77.24,76.99,77.04,2530.0
2024-01-09 11:00:00,77.01,77.37,76.96,77.37,6029.0,77.01,77.37,76.96,77.37,6029.0
2024-01-09 11:30:00,77.41,77.54,77.31,77.47,2700.0,77.41,77.54,77.31,77.47,2700.0
2024-01-09 12:00:00,77.4,77.52,77.3,77.3,4214.0,77.4,77.52,77.3,77.3,4214.0
2024-01-09 12:30:00,77.36,77.52,77.33,77.48,3908.0,77.36,77.52,77.33,77.48,3908.0
2024-01-09 13:00:00,77.5,77.59,77.1,77.22,5120.0,77.5,77.59,77.1,77.22,5120.0
2024-01-09 13:30:00,77.16,77.38,76.98,77.34,6426.0,77.16,77.38,76.98,77.34,6426.0
2024-01-09 14:00:00,77.37,77.39,77.16,77.22,5700.0,77.37,77.39,77.16,77.22,5700.0
2024-01-09 14:30:00,77.22,77.22,77.07,77.14,3800.0,77.22,77.22,77.07,77.14,3800.0
2024-01-09 15:00:00,77.18,77.33,77.07,77.13,38824.0,77.18,77.33,77.07,77.13,38824.0
2024-01-09 15:30:00,77.14,77.6,76.99,77.6,64988.0,77.14,77.6,76.99,77.6,64988.0
2024-01-10 09:30:00,77.48,78.26,77.48,77.99,15824.0,77.48,78.26,77.48,77.99,15824.0
2024-01-10 10:00:00,77.9,77.9,77.29,77.8,15051.0,77.9,77.9,77.29,77.8,15051.0
2024-01-10 10:30:00,77.92,78.06,77.81,77.93,3971.0,77.92,78.06,77.81,77.93,3971.0
2024-01-10 11:00:00,78.08,78.08,77.81,77.93,4674.0,78.08,78.08,77.81,77.93,4674.0
2024-01-10 11:30:00,77.91,78.06,77.89,78.04,2788.0,77.91,78.06,77.89,78.04,2788.0
2024-01-10 12:00:00,78.0,78.24,77.97,78.24,3543.0,78.0,78.24,77.97,78.24,3543.0
2024-01-10 12:30:00,78.25,78.27,78.13,78.14,3198.0,78.25,78.27,78.13,78.14,3198.0
2024-01-10 13:00:00,78.11,78.76,78.0,78.73,20210.0,78.11,78.76,78.0,78.73,20210.0
2024-01-10 13:30:00,78.68,78.77,78.61,78.68,7794.0,78.68,78.77,78.61,78.68,7794.0
2024-01-10 14:00:00,78.69,78.91,78.68,78.81,4894.0,78.69,78.91,78.68,78.81,4894.0
2024-01-10 14:30:00,78.83,78.88,78.73,78.78,9912.0,78.83,78.88,78.73,78.78,9912.0
2024-01-10 15:00:00,78.76,78.84,78.58,78.61,14945.0,78.76,78.84,78.58,78.61,14945.0
2024-01-10 15:30:00,78.61,79.16,78.52,79.13,56537.0,78.61,79.16,78.52,79.13,56537.0
2024-01-11 09:30:00,79.49,79.82,79.19,79.81,13032.0,79.49,79.82,79.19,79.81,13032.0
2024-01-11 10:00:00,79.74,79.74,78.78,79.2,16230.0,79.74,79.74,78.78,79.2,16230.0
2024-01-11 10:30:00,79.22,79.5,79.08,79.32,19649.0,79.22,79.5,79.08,79.32,19649.0
2024-01-11 11:00:00,79.33,79.56,79.29,79.41,11963.0,79.33,79.56,79.29,79.41,11963.0
2024-01-11 11:30:00,79.37,79.58,79.3,79.41,9226.0,79.37,79.58,79.3,79.41,9226.0
2024-01-11 12:00:00,79.46,79.77,79.46,79.6,9731.0,79.46,79.77,79.46,79.6,9731.0
2024-01-11 12:30:00,79.64,79.9,79.6,79.84,6337.0,79.64,79.9,79.6,79.84,6337.0
2024-01-11 13:00:00,79.86,80.04,79.86,79.94,12646.0,79.86,80.04,79.86,79.94,12646.0
2024-01-11 13:30:00,79.95,79.95,79.64,79.91,6300.0,79.95,79.95,79.64,79.91,6300.0
2024-01-11 14:00:00,79.93,79.93,79.69,79.85,7747.0,79.93,79.93,79.69,79.85,7747.0
2024-01-11 14:30:00,79.83,79.94,79.72,79.9,10765.0,79.83,79.94,79.72,79.9,10765.0
2024-01-11 15:00:00,79.91,80.06,79.76,79.98,18421.0,79.91,80.06,79.76,79.98,18421.0
2024-01-11 15:30:00,80.02,80.48,80.02,80.47,76272.0,80.02,80.48,80.02,80.47,76272.0
2024-01-12 09:30:00,81.43,81.44,80.9,80.9,12270.0,81.43,81.44,80.9,80.9,12270.0
2024-01-12 10:00:00,80.98,80.98,80.05,80.15,13099.0,80.98,80.98,80.05,80.15,13099.0
2024-01-12 10:30:00,80.14,80.14,79.53,79.64,3249.0,80.14,80.14,79.53,79.64,3249.0
2024-01-12 11:00:00,79.55,79.72,79.43,79.71,4093.0,79.55,79.72,79.43,79.71,4093.0
2024-01-12 11:30:00,79.71,79.93,79.69,79.72,16238.0,79.71,79.93,79.69,79.72,16238.0
2024-01-12 12:00:00,79.61,79.8,79.42,79.44,5814.0,79.61,79.8,79.42,79.44,5814.0
2024-01-12 12:30:00,79.34,79.57,79.28,79.55,3771.0,79.34,79.57,79.28,79.55,3771.0
2024-01-12 13:00:00,79.56,79.67,79.41,79.54,5130.0,79.56,79.67,79.41,79.54,5130.0
2024-01-12 13:30:00,79.51,79.7,79.49,79.69,3300.0,79.51,79.7,79.49,79.69,3300.0
2024-01-12 14:00:00,79.72,79.97,79.7,79.97,5369.0,79.72,79.97,79.7,79.97,5369.0
2024-01-12 14:30:00,79.95,79.98,79.78,79.81,10462.0,79.95,79.98,79.78,79.81,10462.0
2024-01-12 15:00:00,79.81,79.96,79.75,79.86,15957.0,79.81,79.96,79.75,79.86,15957.0
2024-01-12 15:30:00,79.86,80.15,79.86,79.96,30504.0,79.86,80.15,79.86,79.96,30504.0
2024-01-16 09:30:00,79.67,79.67,78.9,79.5,17655.0,79.67,79.67,78.9,79.5,17655.0
2024-01-16 10:00:00,79.53,79.8,79.34,79.69,7468.0,79.53,79.8,79.34,79.69,7468.0
2024-01-16 10:30:00,79.75,80.03,79.75,80.01,9887.0,79.75,80.03,79.75,80.01,9887.0
2024-01-16 11:00:00,79.84,80.42,79.69,80.24,12185.0,79.84,80.42,79.69,80.24,12185.0
2024-01-16 11:30:00,80.32,80.54,80.16,80.2,7260.0,80.32,80.54,80.16,80.2,7260.0
2024-01-16 12:00:00,80.26,80.57,80.16,80.44,5500.0,80.26,80.57,80.16,80.44,5500.0
2024-01-16 12:30:00,80.47,80.61,80.3,80.39,3973.0,80.47,80.61,80.3,80.39,3973.0
2024-01-16 13:00:00,80.39,80.54,80.32,80.48,5525.0,80.39,80.54,80.32,80.48,5525.0
2024-01-16 13:30:00,80.49,80.49,80.13,80.16,3768.0,80.49,80.49,80.13,80.16,3768.0
2024-01-16 14:00:00,80.08,80.19,79.69,79.69,4659.0,80.08,80.19,79.69,79.69,4659.0
2024-01-16 14:30:00,79.65,79.84,79.61,79.75,11694.0,79.65,79.84,79.61,79.75,11694.0
2024-01-16 15:00:00,79.76,79.85,79.68,79.76,7857.0,79.76,79.85,79.68,79.76,7857.0
2024-01-16 15:30:00,79.74,79.85,79.61,79.73,33529.0,79.74,79.85,79.61,79.73,33529.0
2024-01-17 09:30:00,79.25,79.95,77.65,78.86,17477.0,79.25,79.95,77.65,78.86,17477.0
2024-01-17 10:00:00,78.97,79.55,78.78,79.52,12437.0,78.97,79.55,78.78,79.52,12437.0
2024-01-17 10:30:00,79.46,79.87,79.33,79.69,27322.0,79.46,79.87,79.33,79.69,27322.0
2024-01-17 11:00:00,79.77,79.96,79.66,79.94,12087.0,79.77,79.96,79.66,79.94,12087.0
2024-01-17 11:30:00,79.94,80.11,79.84,79.87,8453.0,79.94,80.11,79.84,79.87,8453.0
2024-01-17 12:00:00,79.85,79.85,79.35,79.37,8602.0,79.85,79.85,79.35,79.37,8602.0
2024-01-17 12:30:00,79.37,79.57,79.19,79.54,13929.0,79.37,79.57,79.19,79.54,13929.0
2024-01-17 13:00:00,79.54,79.66,79.39,79.41,9736.0,79.54,79.66,79.39,79.41,9736.0
2024-01-17 13:30:00,79.42,79.51,79.35,79.51,9275.0,79.42,79.51,79.35,79.51,9275.0
2024-01-17 14:00:00,79.49,79.69,79.48,79.57,9949.0,79.49,79.69,79.48,79.57,9949.0
2024-01-17 14:30:00,79.62,79.62,79.45,79.5,7603.0,79.62,79.62,79.45,79.5,7603.0
2024-01-17 15:00:00,79.47,79.47,79.17,79.21,12658.0,79.47,79.47,79.17,79.21,12658.0
2024-01-17 15:30:00,79.2,79.75,79.18,79.75,66546.0,79.2,79.75,79.18,79.75,66546.0
2024-01-18 09:30:00,80.08,80.94,80.08,80.48,4662.0,80.08,80.94,80.08,80.48,4662.0
2024-01-18 10:00:00,80.31,81.11,80.24,81.11,5564.0,80.31,81.11,80.24,81.11,5564.0
2024-01-18 10:30:00,81.18,81.21,80.95,80.95,5649.0,81.18,81.21,80.95,80.95,5649.0
2024-01-18 11:00:00,81.03,81.12,80.97,81.11,2415.0,81.03,81.12,80.97,81.11,2415.0
2024-01-18 11:30:00,81.1,81.33,81.04,81.12,3842.0,81.1,81.33,81.04,81.12,3842.0
2024-01-18 12:00:00,81.07,81.1,80.84,81.1,6994.0,81.07,81.1,80.84,81.1,6994.0
2024-01-18 12:30:00,81.08,81.19,81.03,81.18,7000.0,81.08,81.19,81.03,81.18,7000.0
2024-01-18 13:00:00,80.99,81.21,80.91,81.21,5144.0,80.99,81.21,80.91,81.21,5144.0
2024-01-18 13:30:00,81.27,81.74,81.27,81.73,7441.0,81.27,81.74,81.27,81.73,7441.0
2024-01-18 14:00:00,81.75,82.17,81.75,82.17,7391.0,81.75,82.17,81.75,82.17,7391.0
2024-01-18 14:30:00,82.23,82.26,82.0,82.25,7839.0,82.23,82.26,82.0,82.25,7839.0
2024-01-18 15:00:00,82.21,82.53,82.02,82.02,13765.0,82.21,82.53,82.02,82.02,13765.0
2024-01-18 15:30:00,82.08,82.4,82.07,82.3,40887.0,82.08,82.4,82.07,82.3,40887.0
2024-01-19 09:30:00,82.79,82.79,80.74,81.23,23286.0,82.79,82.79,80.74,81.23,23286.0
2024-01-19 10:00:00,81.33,81.58,81.0,81.37,5800.0,81.33,81.58,81.0,81.37,5800.0
2024-01-19 10:30:00,81.3,81.3,80.95,80.99,4633.0,81.3,81.3,80.95,80.99,4633.0
2024-01-19 11:00:00,80.94,81.42,80.94,81.25,13059.0,80.94,81.42,80.94,81.25,13059.0
2024-01-19 11:30:00,81.31,81.32,80.96,81.21,16716.0,81.31,81.32,80.96,81.21,16716.0
2024-01-19 12:00:00,81.18,81.27,81.05,81.2,9489.0,81.18,81.27,81.05,81.2,9489.0
2024-01-19 12:30:00,81.19,81.42,81.13,81.42,8418.0,81.19,81.42,81.13,81.42,8418.0
2024-01-19 13:00:00,81.52,81.93,81.52,81.93,8227.0,81.52,81.93,81.52,81.93,8227.0
2024-01-19 13:30:00,81.88,82.35,81.86,82.29,15325.0,81.88,82.35,81.86,82.29,15325.0
2024-01-19 14:00:00,82.28,82.3,82.03,82.16,19918.0,82.28,82.3,82.03,82.16,19918.0
2024-01-19 14:30:00,82.17,82.18,81.82,82.01,16681.0,82.17,82.18,81.82,82.01,16681.0
2024-01-19 15:00:00,82.01,82.15,81.66,81.78,24248.0,82.01,82.15,81.66,81.78,24248.0
2024-01-19 15:30:00,81.8,81.93,81.53,81.89,57228.0,81.8,81.93,81.53,81.89,57228.0
2024-01-22 09:30:00,82.49,83.19,82.49,82.97,8675.0,82.49,83.19,82.49,82.97,8675.0
2024-01-22 10:00:00,83.02,83.05,82.42,82.59,10259.0,83.02,83.05,82.42,82.59,10259.0
2024-01-22 10:30:00,82.62,82.63,82.0,82.25,31890.0,82.62,82.63,82.0,82.25,31890.0
2024-01-22 11:00:00,82.17,82.48,82.01,82.42,6545.0,82.17,82.48,82.01,82.42,6545.0
2024-01-22 11:30:00,82.36,82.41,82.19,82.34,4031.0,82.36,82.41,82.19,82.34,4031.0
2024-01-22 12:00:00,82.28,82.34,82.0,82.19,7488.0,82.28,82.34,82.0,82.19,7488.0
2024-01-22 12:30:00,82.15,82.2,82.0,82.08,31616.0,82.15,82.2,82.0,82.08,31616.0
2024-01-22 13:00:00,82.11,82.12,81.64,81.64,17465.0,82.11,82.12,81.64,81.64,17465.0
2024-01-22 13:30:00,81.7,81.75,81.42,81.71,5706.0,81.7,81.75,81.42,81.71,5706.0
2024-01-22 14:00:00,81.7,81.75,81.24,81.43,9619.0,81.7,81.75,81.24,81.43,9619.0
2024-01-22 14:30:00,81.45,81.57,81.31,81.31,5624.0,81.45,81.57,81.31,81.31,5624.0
2024-01-22 15:00:00,81.34,81.35,81.05,81.22,7628.0,81.34,81.35,81.05,81.22,7628.0
2024-01-22 15:30:00,81.24,81.58,81.2,81.58,37425.0,81.24,81.58,81.2,81.58,37425.0
2024-01-23 09:30:00,82.72,82.93,81.93,82.93,12493.0,82.72,82.93,81.93,82.93,12493.0
2024-01-23 10:00:00,82.8,82.9,82.43,82.47,8895.0,82.8,82.9,82.43,82.47,8895.0
2024-01-23 10:30:00,82.46,82.46,81.95,82.12,7912.0,82.46,82.46,81.95,82.12,7912.0
2024-01-23 11:00:00,82.12,82.42,81.99,82.13,8267.0,82.12,82.42,81.99,82.13,8267.0
2024-01-23 11:30:00,82.09,82.18,81.94,82.17,3307.0,82.09,82.18,81.94,82.17,3307.0
2024-01-23 12:00:00,82.21,82.24,82.03,82.23,5856.0,82.21,82.24,82.03,82.23,5856.0
2024-01-23 12:30:00,82.13,82.38,82.12,82.31,3254.0,82.13,82.38,82.12,82.31,3254.0
2024-01-23 13:00:00,82.3,82.35,82.21,82.27,3653.0,82.3,82.35,82.21,82.27,3653.0
2024-01-23 13:30:00,82.26,82.53,82.2,82.43,5739.0,82.26,82.53,82.2,82.43,5739.0
2024-01-23 14:00:00,82.42,82.5,82.39,82.5,3166.0,82.42,82.5,82.39,82.5,3166.0
2024-01-23 14:30:00,82.5,82.85,82.46,82.83,7000.0,82.5,82.85,82.46,82.83,7000.0
2024-01-23 15:00:00,82.82,83.14,82.77,82.86,12359.0,82.82,83.14,82.77,82.86,12359.0
2024-01-23 15:30:00,82.85,83.04,82.69,82.98,37293.0,82.85,83.04,82.69,82.98,37293.0
2024-01-24 09:30:00,84.0,84.64,83.33,83.33,14138.0,84.0,84.64,83.33,83.33,14138.0
2024-01-24 10:00:00,83.29,84.16,83.22,84.11,11594.0,83.29,84.16,83.22,84.11,11594.0
2024-01-24 10:30:00,84.11,84.52,84.01,84.28,11484.0,84.11,84.52,84.01,84.28,11484.0
2024-01-24 11:00:00,84.3,84.4,83.55,83.58,16409.0,84.3,84.4,83.55,83.58,16409.0
2024-01-24 11:30:00,83.7,84.15,83.59,84.09,9940.0,83.7,84.15,83.59,84.09,9940.0
2024-01-24 12:00:00,84.13,84.45,84.05,84.42,20410.0,84.13,84.45,84.05,84.42,20410.0
2024-01-24 12:30:00,84.45,84.53,84.33,84.49,5538.0,84.45,84.53,84.33,84.49,5538.0
2024-01-24 13:00:00,84.48,84.54,83.72,83.87,17514.0,84.48,84.54,83.72,83.87,17514.0
2024-01-24 13:30:00,83.8,83.85,83.48,83.68,12677.0,83.8,83.85,83.48,83.68,12677.0
2024-01-24 14:00:00,83.68,83.68,83.07,83.18,17554.0,83.68,83.68,83.07,83.18,17554.0
2024-01-24 14:30:00,83.18,83.28,83.05,83.22,20443.0,83.18,83.28,83.05,83.22,20443.0
2024-01-24 15:00:00,83.17,83.31,83.06,83.17,34830.0,83.17,83.31,83.06,83.17,34830.0
2024-01-24 15:30:00,83.15,83.49,83.15,83.38,113620.0,83.15,83.49,83.15,83.38,113620.0
2024-01-25 09:30:00,84.55,84.82,83.69,84.67,9588.0,84.55,84.82,83.69,84.67,9588.0
2024-01-25 10:00:00,84.47,84.48,83.67,83.67,14753.0,84.47,84.48,83.67,83.67,14753.0
2024-01-25 10:30:00,83.41,83.5,83.12,83.12,3415.0,83.41,83.5,83.12,83.12,3415.0
2024-01-25 11:00:00,83.01,83.09,82.82,83.06,5738.0,83.01,83.09,82.82,83.06,5738.0
2024-01-25 11:30:00,83.0,83.01,82.14,82.14,5439.0,83.0,83.01,82.14,82.14,5439.0
2024-01-25 12:00:00,82.23,82.39,82.02,82.39,5657.0,82.23,82.39,82.02,82.39,5657.0
2024-01-25 12:30:00,82.31,82.33,82.2,82.27,1978.0,82.31,82.33,82.2,82.27,1978.0
2024-01-25 13:00:00,82.29,82.49,82.18,82.18,5160.0,82.29,82.49,82.18,82.18,5160.0
2024-01-25 13:30:00,82.15,82.37,82.07,82.16,4205.0,82.15,82.37,82.07,82.16,4205.0
2024-01-25 14:00:00,82.14,82.4,81.94,82.4,9091.0,82.14,82.4,81.94,82.4,9091.0
2024-01-25 14:30:00,82.37,82.57,82.36,82.56,2709.0,82.37,82.57,82.36,82.56,2709.0
2024-01-25 15:00:00,82.5,82.54,82.37,82.43,5576.0,82.5,82.54,82.37,82.43,5576.0
2024-01-25 15:30:00,82.39,82.64,82.39,82.52,51214.0,82.39,82.64,82.39,82.52,51214.0
2024-01-26 09:30:00,82.87,82.95,81.99,82.19,6272.0,82.87,82.95,81.99,82.19,6272.0
2024-01-26 10:00:00,82.15,82.27,81.66,81.84,6005.0,82.15,82.27,81.66,81.84,6005.0
2024-01-26 10:30:00,81.84,82.28,81.82,82.17,6541.0,81.84,82.28,81.82,82.17,6541.0
2024-01-26 11:00:00,82.12,82.15,81.88,82.06,4162.0,82.12,82.15,81.88,82.06,4162.0
2024-01-26 11:30:00,82.11,82.17,81.92,82.12,5410.0,82.11,82.17,81.92,82.12,5410.0
2024-01-26 12:00:00,82.15,82.33,82.15,82.22,4419.0,82.15,82.33,82.15,82.22,4419.0
2024-01-26 12:30:00,82.15,82.17,81.76,81.95,6218.0,82.15,82.17,81.76,81.95,6218.0
2024-01-26 13:00:00,81.89,82.11,81.83,82.02,4470.0,81.89,82.11,81.83,82.02,4470.0
2024-01-26 13:30:00,82.02,82.22,82.02,82.17,5200.0,82.02,82.22,82.02,82.17,5200.0
2024-01-26 14:00:00,82.18,82.35,82.1,82.23,6853.0,82.18,82.35,82.1,82.23,6853.0
2024-01-26 14:30:00,82.25,82.36,82.13,82.23,5199.0,82.25,82.36,82.13,82.23,5199.0
2024-01-26 15:00:00,82.19,82.22,82.0,82.0,8130.0,82.19,82.22,82.0,82.0,8130.0
2024-01-26 15:30:00,82.01,82.28,82.0,82.11,33627.0,82.01,82.28,82.0,82.11,33627.0
2024-01-29 09:30:00,81.86,81.92,81.41,81.84,6404.0,81.86,81.92,81.41,81.84,6404.0
2024-01-29 10:00:00,81.76,81.76,81.17,81.27,6183.0,81.76,81.76,81.17,81.27,6183.0
2024-01-29 10:30:00,81.29,81.74,81.23,81.55,4492.0,81.29,81.74,81.23,81.55,4492.0
2024-01-29 11:00:00,81.52,81.75,81.52,81.72,5743.0,81.52,81.75,81.52,81.72,5743.0
2024-01-29 11:30:00,81.73,81.81,81.7,81.72,3785.0,81.73,81.81,81.7,81.72,3785.0
2024-01-29 12:00:00,81.75,82.07,81.68,82.04,5131.0,81.75,82.07,81.68,82.04,5131.0
2024-01-29 12:30:00,82.04,82.14,82.01,82.09,6776.0,82.04,82.14,82.01,82.09,6776.0
2024-01-29 13:00:00,82.04,82.34,81.94,82.22,5999.0,82.04,82.34,81.94,82.22,5999.0
2024-01-29 13:30:00,82.22,82.28,82.13,82.23,2418.0,82.22,82.28,82.13,82.23,2418.0
2024-01-29 14:00:00,82.27,82.38,82.23,82.37,3031.0,82.27,82.38,82.23,82.37,3031.0
2024-01-29 14:30:00,82.43,82.55,82.37,82.38,8520.0,82.43,82.55,82.37,82.38,8520.0
2024-01-29 15:00:00,82.39,82.89,82.39,82.84,14764.0,82.39,82.89,82.39,82.84,14764.0
2024-01-29 15:30:00,82.81,82.86,82.7,82.84,41773.0,82.81,82.86,82.7,82.84,41773.0
2024-01-30 09:30:00,82.33,83.25,81.92,83.16,14147.0,82.33,83.25,81.92,83.16,14147.0
2024-01-30 10:00:00,83.2,83.27,82.5,82.51,27973.0,83.2,83.27,82.5,82.51,27973.0
2024-01-30 10:30:00,82.56,82.71,82.44,82.45,9224.0,82.56,82.71,82.44,82.45,9224.0
2024-01-30 11:00:00,82.42,82.54,82.33,82.38,6397.0,82.42,82.54,82.33,82.38,6397.0
2024-01-30 11:30:00,82.38,82.54,82.34,82.45,3800.0,82.38,82.54,82.34,82.45,3800.0
2024-01-30 12:00:00,82.46,82.55,82.32,82.33,7413.0,82.46,82.55,82.32,82.33,7413.0
2024-01-30 12:30:00,82.29,82.34,82.14,82.19,6334.0,82.29,82.34,82.14,82.19,6334.0
2024-01-30 13:00:00,82.22,82.45,82.15,82.42,6117.0,82.22,82.45,82.15,82.42,6117.0
2024-01-30 13:30:00,82.4,82.51,82.36,82.47,7271.0,82.4,82.51,82.36,82.47,7271.0
2024-01-30 14:00:00,82.51,82.71,82.47,82.69,13149.0,82.51,82.71,82.47,82.69,13149.0
2024-01-30 14:30:00,82.69,82.82,82.65,82.72,6719.0,82.69,82.82,82.65,82.72,6719.0
2024-01-30 15:00:00,82.73,82.8,82.56,82.71,8135.0,82.73,82.8,82.56,82.71,8135.0
2024-01-30 15:30:00,82.72,82.74,82.41,82.41,48237.0,82.72,82.74,82.41,82.41,48237.0
2024-01-31 09:30:00,82.52,82.52,81.75,82.01,7276.0,82.52,82.52,81.75,82.01,7276.0
2024-01-31 10:00:00,82.02,82.3,81.76,82.23,9096.0,82.02,82.3,81.76,82.23,9096.0
2024-01-31 10:30:00,82.3,82.34,81.93,82.19,11009.0,82.3,82.34,81.93,82.19,11009.0
2024-01-31 11:00:00,82.27,82.27,82.0,82.0,5690.0,82.27,82.27,82.0,82.0,5690.0
2024-01-31 11:30:00,82.03,82.07,81.61,81.8,5775.0,82.03,82.07,81.61,81.8,5775.0
2024-01-31 12:00:00,81.85,82.1,81.84,82.1,3000.0,81.85,82.1,81.84,82.1,3000.0
2024-01-31 12:30:00,82.06,82.06,81.68,81.77,3212.0,82.06,82.06,81.68,81.77,3212.0
2024-01-31 13:00:00,81.83,81.89,81.63,81.71,3116.0,81.83,81.89,81.63,81.71,3116.0
2024-01-31 13:30:00,81.74,81.84,81.63,81.84,2750.0,81.74,81.84,81.63,81.84,2750.0
2024-01-31 14:00:00,81.8,81.83,81.24,81.45,8560.0,81.8,81.83,81.24,81.45,8560.0
2024-01-31 14:30:00,81.34,82.41,81.31,81.74,8416.0,81.34,82.41,81.31,81.74,8416.0
2024-01-31 15:00:00,81.52,81.52,80.54,80.81,14851.0,81.52,81.52,80.54,80.81,14851.0
2024-01-31 15:30:00,80.78,80.81,80.26,80.36,64519.0,80.78,80.81,80.26,80.36,64519.0
2024-02-01 09:30:00,80.57,81.73,80.57,81.5,9465.0,80.57,81.73,80.57,81.5,9465.0
2024-02-01 10:00:00,81.34,81.62,81.22,81.62,22427.0,81.34,81.62,81.22,81.62,22427.0
2024-02-01 10:30:00,81.63,81.69,81.05,81.22,18776.0,81.63,81.69,81.05,81.22,18776.0
2024-02-01 11:00:00,81.17,81.31,80.89,81.04,9563.0,81.17,81.31,80.89,81.04,9563.0
2024-02-01 11:30:00,81.04,81.27,80.93,81.23,11012.0,81.04,81.27,80.93,81.23,11012.0
2024-02-01 12:00:00,81.29,81.82,81.29,81.54,8039.0,81.29,81.82,81.29,81.54,8039.0
2024-02-01 12:30:00,81.55,81.95,81.48,81.84,10312.0,81.55,81.95,81.48,81.84,10312.0
2024-02-01 13:00:00,81.87,81.95,81.6,81.67,6995.0,81.87,81.95,81.6,81.67,6995.0
2024-02-01 13:30:00,81.67,81.94,81.63,81.81,8771.0,81.67,81.94,81.63,81.81,8771.0
2024-02-01 14:00:00,81.87,82.0,81.63,81.67,10614.0,81.87,82.0,81.63,81.67,10614.0
2024-02-01 14:30:00,81.6,81.62,81.45,81.51,10328.0,81.6,81.62,81.45,81.51,10328.0
2024-02-01 15:00:00,81.53,81.78,81.41,81.44,12908.0,81.53,81.78,81.41,81.44,12908.0
2024-02-01 15:30:00,81.47,81.63,81.27,81.48,42770.0,81.47,81.63,81.27,81.48,42770.0
2024-02-02 09:30:00,80.72,81.02,80.43,80.88,7893.0,80.72,81.02,80.43,80.88,7893.0
2024-02-02 10:00:00,80.77,81.05,80.43,80.7,8647.0,80.77,81.05,80.43,80.7,8647.0
2024-02-02 10:30:00,80.71,81.19,80.44,81.19,7874.0,80.71,81.19,80.44,81.19,7874.0
2024-02-02 11:00:00,81.21,81.45,81.02,81.45,6230.0,81.21,81.45,81.02,81.45,6230.0
2024-02-02 11:30:00,81.42,81.56,81.22,81.4,7239.0,81.42,81.56,81.22,81.4,7239.0
2024-02-02 12:00:00,81.52,81.81,81.41,81.66,11830.0,81.52,81.81,81.41,81.66,11830.0
2024-02-02 12:30:00,81.73,81.74,81.22,81.33,6700.0,81.73,81.74,81.22,81.33,6700.0
2024-02-02 13:00:00,81.38,81.81,81.37,81.55,6192.0,81.38,81.81,81.37,81.55,6192.0
2024-02-02 13:30:00,81.59,81.7,81.36,81.38,3963.0,81.59,81.7,81.36,81.38,3963.0
2024-02-02 14:00:00,81.46,81.68,81.4,81.52,4331.0,81.46,81.68,81.4,81.52,4331.0
2024-02-02 14:30:00,81.58,81.64,81.46,81.63,4784.0,81.58,81.64,81.46,81.63,4784.0
2024-02-02 15:00:00,81.7,81.7,81.52,81.66,6077.0,81.7,81.7,81.52,81.66,6077.0
2024-02-02 15:30:00,81.62,81.65,81.15,81.15,29805.0,81.62,81.65,81.15,81.15,29805.0
2024-02-05 09:30:00,80.18,80.37,79.51,79.91,10208.0,80.18,80.37,79.51,79.91,10208.0
2024-02-05 10:00:00,79.82,79.82,79.22,79.63,16394.0,79.82,79.82,79.22,79.63,16394.0
2024-02-05 10:30:00,79.62,79.9,79.61,79.72,9881.0,79.62,79.9,79.61,79.72,9881.0
2024-02-05 11:00:00,79.71,80.0,79.69,79.72,5400.0,79.71,80.0,79.69,79.72,5400.0
2024-02-05 11:30:00,79.8,79.89,79.72,79.82,4700.0,79.8,79.89,79.72,79.82,4700.0
2024-02-05 12:00:00,79.87,80.41,79.86,80.41,5200.0,79.87,80.41,79.86,80.41,5200.0
2024-02-05 12:30:00,80.42,80.61,80.24,80.3,4500.0,80.42,80.61,80.24,80.3,4500.0
2024-02-05 13:00:00,80.36,80.61,80.36,80.53,3300.0,80.36,80.61,80.36,80.53,3300.0
2024-02-05 13:30:00,80.55,80.97,80.55,80.84,5800.0,80.55,80.97,80.55,80.84,5800.0
2024-02-05 14:00:00,80.88,80.94,80.66,80.94,4455.0,80.88,80.94,80.66,80.94,4455.0
2024-02-05 14:30:00,80.96,81.16,80.96,81.07,5684.0,80.96,81.16,80.96,81.07,5684.0
2024-02-05 15:00:00,81.09,81.09,80.78,81.02,6685.0,81.09,81.09,80.78,81.02,6685.0
2024-02-05 15:30:00,81.03,81.14,80.71,80.83,40419.0,81.03,81.14,80.71,80.83,40419.0
2024-02-06 09:30:00,81.0,81.56,80.84,81.4,8682.0,81.0,81.56,80.84,81.4,8682.0
2024-02-06 10:00:00,81.33,81.89,81.32,81.76,5099.0,81.33,81.89,81.32,81.76,5099.0
2024-02-06 10:30:00,81.89,82.26,81.82,82.25,9060.0,81.89,82.26,81.82,82.25,9060.0
2024-02-06 11:00:00,82.28,82.69,82.22,82.62,5751.0,82.28,82.69,82.22,82.62,5751.0
2024-02-06 11:30:00,82.67,82.91,82.65,82.87,6952.0,82.67,82.91,82.65,82.87,6952.0
2024-02-06 12:00:00,82.84,83.11,82.75,83.11,7308.0,82.84,83.11,82.75,83.11,7308.0
2024-02-06 12:30:00,83.11,83.21,83.06,83.13,6406.0,83.11,83.21,83.06,83.13,6406.0
2024-02-06 13:00:00,83.13,83.25,83.04,83.1,10623.0,83.13,83.25,83.04,83.1,10623.0
2024-02-06 13:30:00,83.15,83.17,83.07,83.09,9391.0,83.15,83.17,83.07,83.09,9391.0
2024-02-06 14:00:00,83.14,83.14,82.62,82.63,10119.0,83.14,83.14,82.62,82.63,10119.0
2024-02-06 14:30:00,82.65,82.94,82.61,82.94,8622.0,82.65,82.94,82.61,82.94,8622.0
2024-02-06 15:00:00,82.9,82.92,82.46,82.46,20869.0,82.9,82.92,82.46,82.46,20869.0
2024-02-06 15:30:00,82.38,82.38,81.99,82.3,46910.0,82.38,82.38,81.99,82.3,46910.0
2024-02-07 09:30:00,82.97,83.86,82.41,83.51,23711.0,82.97,83.86,82.41,83.51,23711.0
2024-02-07 10:00:00,83.52,83.85,83.33,83.84,20634.0,83.52,83.85,83.33,83.84,20634.0
2024-02-07 10:30:00,83.88,83.95,83.16,83.17,9518.0,83.88,83.95,83.16,83.17,9518.0
2024-02-07 11:00:00,83.23,83.64,83.12,83.64,10368.0,83.23,83.64,83.12,83.64,10368.0
2024-02-07 11:30:00,83.57,83.68,83.49,83.55,8186.0,83.57,83.68,83.49,83.55,8186.0
2024-02-07 12:00:00,83.55,83.74,83.45,83.66,11121.0,83.55,83.74,83.45,83.66,11121.0
2024-02-07 12:30:00,83.69,84.03,83.67,84.01,7958.0,83.69,84.03,83.67,84.01,7958.0
2024-02-07 13:00:00,84.03,84.15,83.94,84.11,5203.0,84.03,84.15,83.94,84.11,5203.0
2024-02-07 13:30:00,84.21,84.24,83.93,83.93,14060.0,84.21,84.24,83.93,83.93,14060.0
2024-02-07 14:00:00,83.97,84.09,83.81,83.92,7036.0,83.97,84.09,83.81,83.92,7036.0
2024-02-07 14:30:00,83.88,83.97,83.78,83.87,9821.0,83.88,83.97,83.78,83.87,9821.0
2024-02-07 15:00:00,83.88,84.08,83.8,84.04,14866.0,83.88,84.08,83.8,84.04,14866.0
2024-02-07 15:30:00,84.04,84.11,83.76,84.0,88875.0,84.04,84.11,83.76,84.0,88875.0
2024-02-08 09:30:00,84.86,85.39,84.01,85.2,18166.0,84.86,85.39,84.01,85.2,18166.0
2024-02-08 10:00:00,85.04,85.73,84.89,85.6,9256.0,85.04,85.73,84.89,85.6,9256.0
2024-02-08 10:30:00,85.7,86.05,85.65,85.65,5627.0,85.7,86.05,85.65,85.65,5627.0
2024-02-08 11:00:00,85.79,86.0,85.29,85.34,8099.0,85.79,86.0,85.29,85.34,8099.0
2024-02-08 11:30:00,85.32,85.64,85.25,85.64,7497.0,85.32,85.64,85.25,85.64,7497.0
2024-02-08 12:00:00,85.64,85.67,85.44,85.58,7644.0,85.64,85.67,85.44,85.58,7644.0
2024-02-08 12:30:00,85.62,85.65,85.29,85.42,12674.0,85.62,85.65,85.29,85.42,12674.0
2024-02-08 13:00:00,85.42,85.75,85.42,85.67,6887.0,85.42,85.75,85.42,85.67,6887.0
2024-02-08 13:30:00,85.62,85.69,85.43,85.43,7961.0,85.62,85.69,85.43,85.43,7961.0
2024-02-08 14:00:00,85.5,85.84,85.44,85.84,11384.0,85.5,85.84,85.44,85.84,11384.0
2024-02-08 14:30:00,85.83,85.87,85.66,85.71,10018.0,85.83,85.87,85.66,85.71,10018.0
2024-02-08 15:00:00,85.73,85.86,85.55,85.55,11426.0,85.73,85.86,85.55,85.55,11426.0
2024-02-08 15:30:00,85.51,85.55,85.28,85.43,51559.0,85.51,85.55,85.28,85.43,51559.0
2024-02-09 09:30:00,86.2,87.5,86.18,86.56,34319.0,86.2,87.5,86.18,86.56,34319.0
2024-02-09 10:00:00,86.55,87.1,86.43,87.07,14226.0,86.55,87.1,86.43,87.07,14226.0
2024-02-09 10:30:00,87.08,87.18,86.89,87.18,10452.0,87.08,87.18,86.89,87.18,10452.0
2024-02-09 11:00:00,87.12,87.27,86.84,86.94,17885.0,87.12,87.27,86.84,86.94,17885.0
2024-02-09 11:30:00,86.94,87.12,86.83,87.09,7717.0,86.94,87.12,86.83,87.09,7717.0
2024-02-09 12:00:00,87.09,87.49,87.08,87.49,13959.0,87.09,87.49,87.08,87.49,13959.0
2024-02-09 12:30:00,87.47,87.94,87.47,87.92,16329.0,87.47,87.94,87.47,87.92,16329.0
2024-02-09 13:00:00,87.92,88.27,87.88,88.2,12674.0,87.92,88.27,87.88,88.2,12674.0
2024-02-09 13:30:00,88.3,88.34,88.16,88.25,10769.0,88.3,88.34,88.16,88.25,10769.0
2024-02-09 14:00:00,88.26,88.4,88.23,88.25,11680.0,88.26,88.4,88.23,88.25,11680.0
2024-02-09 14:30:00,88.28,88.58,88.27,88.43,9914.0,88.28,88.58,88.27,88.43,9914.0
2024-02-09 15:00:00,88.45,88.64,88.35,88.59,22536.0,88.45,88.64,88.35,88.59,22536.0
2024-02-09 15:30:00,88.56,88.58,87.86,88.22,84909.0,88.56,88.58,87.86,88.22,84909.0
2024-02-12 09:30:00,88.53,89.15,88.19,88.91,19028.0,88.53,89.15,88.19,88.91,19028.0
2024-02-12 10:00:00,88.82,88.99,88.39,88.86,18756.0,88.82,88.99,88.39,88.86,18756.0
2024-02-12 10:30:00,88.86,88.98,88.44,88.61,15108.0,88.86,88.98,88.44,88.61,15108.0
2024-02-12 11:00:00,88.56,88.66,88.24,88.34,13223.0,88.56,88.66,88.24,88.34,13223.0
2024-02-12 11:30:00,88.39,88.77,88.33,88.77,13625.0,88.39,88.77,88.33,88.77,13625.0
2024-02-12 12:00:00,88.85,89.0,88.5,88.61,20537.0,88.85,89.0,88.5,88.61,20537.0
2024-02-12 12:30:00,88.61,88.65,88.31,88.56,8475.0,88.61,88.65,88.31,88.56,8475.0
2024-02-12 13:00:00,88.58,88.68,88.48,88.52,8504.0,88.58,88.68,88.48,88.52,8504.0
2024-02-12 13:30:00,88.52,88.63,88.34,88.61,11701.0,88.52,88.63,88.34,88.61,11701.0
2024-02-12 14:00:00,88.58,88.74,88.39,88.64,10538.0,88.58,88.74,88.39,88.64,10538.0
2024-02-12 14:30:00,88.61,88.93,88.6,88.84,12773.0,88.61,88.93,88.6,88.84,12773.0
2024-02-12 15:00:00,88.88,88.95,88.76,88.87,20569.0,88.88,88.95,88.76,88.87,20569.0
2024-02-12 15:30:00,88.87,89.02,88.56,88.63,113821.0,88.87,89.02,88.56,88.63,113821.0
2024-02-13 09:30:00,86.06,86.06,84.68,84.79,13355.0,86.06,86.06,84.68,84.79,13355.0
2024-02-13 10:00:00,84.72,85.33,84.04,85.13,22933.0,84.72,85.33,84.04,85.13,22933.0
2024-02-13 10:30:00,85.16,85.19,84.7,84.82,18432.0,85.16,85.19,84.7,84.82,18432.0
2024-02-13 11:00:00,84.89,85.53,84.83,85.37,20100.0,84.89,85.53,84.83,85.37,20100.0
2024-02-13 11:30:00,85.28,85.76,85.26,85.29,6281.0,85.28,85.76,85.26,85.29,6281.0
2024-02-13 12:00:00,85.31,85.33,84.63,84.72,7190.0,85.31,85.33,84.63,84.72,7190.0
2024-02-13 12:30:00,84.73,84.87,84.63,84.77,7526.0,84.73,84.87,84.63,84.77,7526.0
2024-02-13 13:00:00,84.76,84.76,84.46,84.47,7235.0,84.76,84.76,84.46,84.47,7235.0
2024-02-13 13:30:00,84.45,84.66,84.21,84.22,7450.0,84.45,84.66,84.21,84.22,7450.0
2024-02-13 14:00:00,84.27,84.27,83.98,84.25,13651.0,84.27,84.27,83.98,84.25,13651.0
2024-02-13 14:30:00,84.26,84.77,83.91,83.95,17449.0,84.26,84.77,83.91,83.95,17449.0
2024-02-13 15:00:00,84.0,84.29,83.9,84.12,20727.0,84.0,84.29,83.9,84.12,20727.0
2024-02-13 15:30:00,84.07,84.73,84.07,84.55,84896.0,84.07,84.73,84.07,84.55,84896.0
2024-02-14 09:30:00,85.23,85.36,84.56,85.22,8903.0,85.23,85.36,84.56,85.22,8903.0
2024-02-14 10:00:00,85.32,85.98,85.13,85.76,9869.0,85.32,85.98,85.13,85.76,9869.0
2024-02-14 10:30:00,85.79,86.12,85.57,86.12,5016.0,85.79,86.12,85.57,86.12,5016.0
2024-02-14 11:00:00,86.06,86.53,85.92,86.53,8150.0,86.06,86.53,85.92,86.53,8150.0
2024-02-14 11:30:00,86.45,86.82,86.34,86.54,10135.0,86.45,86.82,86.34,86.54,10135.0
2024-02-14 12:00:00,86.44,86.62,86.14,86.59,9292.0,86.44,86.62,86.14,86.59,9292.0
2024-02-14 12:30:00,86.62,87.13,86.47,87.12,10698.0,86.62,87.13,86.47,87.12,10698.0
2024-02-14 13:00:00,87.06,87.17,86.75,87.16,26513.0,87.06,87.17,86.75,87.16,26513.0
2024-02-14 13:30:00,87.15,87.56,87.14,87.5,12505.0,87.15,87.56,87.14,87.5,12505.0
2024-02-14 14:00:00,87.5,87.65,87.21,87.56,9600.0,87.5,87.65,87.21,87.56,9600.0
2024-02-14 14:30:00,87.59,87.74,87.4,87.72,12704.0,87.59,87.74,87.4,87.72,12704.0
2024-02-14 15:00:00,87.72,87.88,87.61,87.79,10168.0,87.72,87.88,87.61,87.79,10168.0
2024-02-14 15:30:00,87.73,88.38,87.72,88.1,84249.0,87.73,88.38,87.72,88.1,84249.0
2024-02-15 09:30:00,88.51,89.0,88.2,88.2,7468.0,88.51,89.0,88.2,88.2,7468.0
2024-02-15 10:00:00,88.35,88.77,88.28,88.68,11839.0,88.35,88.77,88.28,88.68,11839.0
2024-02-15 10:30:00,88.7,88.72,87.64,88.02,15612.0,88.7,88.72,87.64,88.02,15612.0
2024-02-15 11:00:00,87.89,88.47,87.73,88.42,5200.0,87.89,88.47,87.73,88.42,5200.0
2024-02-15 11:30:00,88.41,88.81,88.35,88.73,10300.0,88.41,88.81,88.35,88.73,10300.0
2024-02-15 12:00:00,88.7,89.13,88.67,89.12,9331.0,88.7,89.13,88.67,89.12,9331.0
2024-02-15 12:30:00,89.12,89.16,88.32,88.52,13972.0,89.12,89.16,88.32,88.52,13972.0
2024-02-15 13:00:00,88.55,89.14,88.55,89.13,7400.0,88.55,89.14,88.55,89.13,7400.0
2024-02-15 13:30:00,89.08,89.47,89.01,89.33,14061.0,89.08,89.47,89.01,89.33,14061.0
2024-02-15 14:00:00,89.39,89.55,89.02,89.15,9200.0,89.39,89.55,89.02,89.15,9200.0
2024-02-15 14:30:00,89.13,89.24,89.09,89.21,7521.0,89.13,89.24,89.09,89.21,7521.0
2024-02-15 15:00:00,89.22,89.24,88.96,89.01,14691.0,89.22,89.24,88.96,89.01,14691.0
2024-02-15 15:30:00,89.05,89.3,88.88,89.17,68536.0,89.05,89.3,88.88,89.17,68536.0
2024-02-16 09:30:00,88.88,89.67,88.81,89.19,44308.0,88.88,89.67,88.81,89.19,44308.0
2024-02-16 10:00:00,89.0,89.73,88.98,89.7,11282.0,89.0,89.73,88.98,89.7,11282.0
2024-02-16 10:30:00,89.69,90.31,89.59,90.25,43254.0,89.69,90.31,89.59,90.25,43254.0
2024-02-16 11:00:00,90.21,90.5,90.0,90.49,18600.0,90.21,90.5,90.0,90.49,18600.0
2024-02-16 11:30:00,90.55,90.55,90.12,90.21,12568.0,90.55,90.55,90.12,90.21,12568.0
2024-02-16 12:00:00,90.18,90.21,89.69,89.98,8815.0,90.18,90.21,89.69,89.98,8815.0
2024-02-16 12:30:00,90.09,90.18,89.94,89.97,5051.0,90.09,90.18,89.94,89.97,5051.0
2024-02-16 13:00:00,89.88,90.21,89.68,90.21,4323.0,89.88,90.21,89.68,90.21,4323.0
2024-02-16 13:30:00,90.23,90.37,90.12,90.35,7739.0,90.23,90.37,90.12,90.35,7739.0
2024-02-16 14:00:00,90.36,90.57,90.34,90.54,4029.0,90.36,90.57,90.34,90.54,4029.0
2024-02-16 14:30:00,90.54,90.56,90.04,90.14,6194.0,90.54,90.56,90.04,90.14,6194.0
2024-02-16 15:00:00,90.19,90.2,89.79,89.9,7968.0,90.19,90.2,89.79,89.9,7968.0
2024-02-16 15:30:00,89.92,89.92,89.44,89.76,37702.0,89.92,89.92,89.44,89.76,37702.0
2024-02-20 09:30:00,88.55,89.14,87.86,88.0,28864.0,88.55,89.14,87.86,88.0,28864.0
2024-02-20 10:00:00,87.91,88.47,87.66,88.21,28025.0,87.91,88.47,87.66,88.21,28025.0
2024-02-20 10:30:00,88.26,88.45,87.97,88.36,28109.0,88.26,88.45,87.97,88.36,28109.0
2024-02-20 11:00:00,88.35,88.39,87.97,88.04,5939.0,88.35,88.39,87.97,88.04,5939.0
2024-02-20 11:30:00,87.98,87.98,87.08,87.08,5257.0,87.98,87.98,87.08,87.08,5257.0
2024-02-20 12:00:00,87.01,87.49,86.85,87.44,9555.0,87.01,87.49,86.85,87.44,9555.0
2024-02-20 12:30:00,87.44,87.53,87.23,87.44,8108.0,87.44,87.53,87.23,87.44,8108.0
2024-02-20 13:00:00,87.42,87.6,87.42,87.48,5565.0,87.42,87.6,87.42,87.48,5565.0
2024-02-20 13:30:00,87.44,87.73,87.43,87.65,6766.0,87.44,87.73,87.43,87.65,6766.0
2024-02-20 14:00:00,87.65,87.85,87.56,87.76,14118.0,87.65,87.85,87.56,87.76,14118.0
2024-02-20 14:30:00,87.8,87.85,87.62,87.84,11006.0,87.8,87.85,87.62,87.84,11006.0
2024-02-20 15:00:00,87.81,88.12,87.74,88.06,21383.0,87.81,88.12,87.74,88.06,21383.0
2024-02-20 15:30:00,88.05,88.19,87.75,88.19,49969.0,88.05,88.19,87.75,88.19,49969.0
2024-02-21 09:30:00,87.61,88.61,87.61,88.08,5534.0,87.61,88.61,87.61,88.08,5534.0
2024-02-21 10:00:00,87.94,88.03,87.58,87.77,5908.0,87.94,88.03,87.58,87.77,5908.0
2024-02-21 10:30:00,87.88,88.13,87.54,88.11,5300.0,87.88,88.13,87.54,88.11,5300.0
2024-02-21 11:00:00,88.07,88.26,87.95,87.98,4937.0,88.07,88.26,87.95,87.98,4937.0
2024-02-21 11:30:00,87.93,87.93,87.27,87.54,9968.0,87.93,87.93,87.27,87.54,9968.0
2024-02-21 12:00:00,87.66,87.77,87.51,87.66,4411.0,87.66,87.77,87.51,87.66,4411.0
2024-02-21 12:30:00,87.48,87.61,87.36,87.61,2963.0,87.48,87.61,87.36,87.61,2963.0
2024-02-21 13:00:00,87.53,87.94,87.35,87.89,6301.0,87.53,87.94,87.35,87.89,6301.0
2024-02-21 13:30:00,87.95,88.05,87.9,88.04,3903.0,87.95,88.05,87.9,88.04,3903.0
2024-02-21 14:00:00,87.98,88.25,87.95,88.04,11494.0,87.98,88.25,87.95,88.04,11494.0
2024-02-21 14:30:00,88.02,88.02,87.72,87.88,7477.0,88.02,88.02,87.72,87.88,7477.0
2024-02-21 15:00:00,87.88,87.92,87.63,87.91,13124.0,87.88,87.92,87.63,87.91,13124.0
2024-02-21 15:30:00,87.91,88.27,87.86,88.18,70962.0,87.91,88.27,87.86,88.18,70962.0
2024-02-22 09:30:00,88.49,89.24,88.49,89.01,9115.0,88.49,89.24,88.49,89.01,9115.0
2024-02-22 10:00:00,88.95,89.47,88.95,89.47,7990.0,88.95,89.47,88.95,89.47,7990.0
2024-02-22 10:30:00,89.44,89.65,89.36,89.65,4500.0,89.44,89.65,89.36,89.65,4500.0
2024-02-22 11:00:00,89.66,90.17,89.66,89.95,18787.0,89.66,90.17,89.66,89.95,18787.0
2024-02-22 11:30:00,89.91,90.07,89.8,90.03,9632.0,89.91,90.07,89.8,90.03,9632.0
2024-02-22 12:00:00,89.82,90.39,89.82,90.35,19606.0,89.82,90.39,89.82,90.35,19606.0
2024-02-22 12:30:00,90.37,90.76,90.27,90.72,16685.0,90.37,90.76,90.27,90.72,16685.0
2024-02-22 13:00:00,90.72,90.76,90.38,90.76,13558.0,90.72,90.76,90.38,90.76,13558.0
2024-02-22 13:30:00,90.83,90.93,90.77,90.83,4149.0,90.83,90.93,90.77,90.83,4149.0
2024-02-22 14:00:00,90.83,91.04,90.8,91.02,16081.0,90.83,91.04,90.8,91.02,16081.0
2024-02-22 14:30:00,90.97,90.97,90.57,90.69,21710.0,90.97,90.97,90.57,90.69,21710.0
2024-02-22 15:00:00,90.67,91.09,90.64,91.05,22890.0,90.67,91.09,90.64,91.05,22890.0
2024-02-22 15:30:00,91.05,91.1,90.76,90.95,58611.0,91.05,91.1,90.76,90.95,58611.0
2024-02-23 09:30:00,90.99,91.77,90.99,91.51,6574.0,90.99,91.77,90.99,91.51,6574.0
2024-02-23 10:00:00,91.58,92.9,91.45,92.73,15551.0,91.58,92.9,91.45,92.73,15551.0
2024-02-23 10:30:00,92.69,94.0,92.64,93.96,44690.0,92.69,94.0,92.64,93.96,44690.0
2024-02-23 11:00:00,94.0,94.0,93.38,93.79,23596.0,94.0,94.0,93.38,93.79,23596.0
2024-02-23 11:30:00,93.73,93.78,93.05,93.49,27887.0,93.73,93.78,93.05,93.49,27887.0
2024-02-23 12:00:00,93.49,94.13,93.49,93.86,26624.0,93.49,94.13,93.49,93.86,26624.0
2024-02-23 12:30:00,93.77,94.07,93.58,94.06,22558.0,93.77,94.07,93.58,94.06,22558.0
2024-02-23 13:00:00,94.06,94.06,93.61,93.61,15417.0,94.06,94.06,93.61,93.61,15417.0
2024-02-23 13:30:00,93.6,93.76,93.54,93.6,10935.0,93.6,93.76,93.54,93.6,10935.0
2024-02-23 14:00:00,93.59,93.69,93.19,93.36,9484.0,93.59,93.69,93.19,93.36,9484.0
2024-02-23 14:30:00,93.38,93.55,93.35,93.43,8393.0,93.38,93.55,93.35,93.43,8393.0
2024-02-23 15:00:00,93.45,93.59,93.28,93.44,10788.0,93.45,93.59,93.28,93.44,10788.0
2024-02-23 15:30:00,93.46,93.67,93.31,93.66,74721.0,93.46,93.67,93.31,93.66,74721.0
2024-02-26 09:30:00,93.22,94.98,92.53,94.94,19529.0,93.22,94.98,92.53,94.94,19529.0
2024-02-26 10:00:00,94.98,95.23,93.91,94.05,66678.0,94.98,95.23,93.91,94.05,66678.0
2024-02-26 10:30:00,94.05,94.57,94.01,94.57,19590.0,94.05,94.57,94.01,94.57,19590.0
2024-02-26 11:00:00,94.57,94.72,94.21,94.41,25602.0,94.57,94.72,94.21,94.41,25602.0
2024-02-26 11:30:00,94.4,94.57,94.19,94.56,30442.0,94.4,94.57,94.19,94.56,30442.0
2024-02-26 12:00:00,94.56,94.56,94.28,94.46,12799.0,94.56,94.56,94.28,94.46,12799.0
2024-02-26 12:30:00,94.5,94.63,94.4,94.62,16728.0,94.5,94.63,94.4,94.62,16728.0
2024-02-26 13:00:00,94.61,94.8,94.48,94.72,16407.0,94.61,94.8,94.48,94.72,16407.0
2024-02-26 13:30:00,94.68,95.16,94.68,95.16,17116.0,94.68,95.16,94.68,95.16,17116.0
2024-02-26 14:00:00,95.17,95.17,94.87,95.0,28338.0,95.17,95.17,94.87,95.0,28338.0
2024-02-26 14:30:00,95.02,95.02,94.74,94.88,21051.0,95.02,95.02,94.74,94.88,21051.0
2024-02-26 15:00:00,94.88,95.1,94.79,94.94,21974.0,94.88,95.1,94.79,94.94,21974.0
2024-02-26 15:30:00,94.94,95.11,94.67,95.09,93821.0,94.94,95.11,94.67,95.09,93821.0
2024-02-27 09:30:00,94.92,95.84,94.4,95.64,56994.0,94.92,95.84,94.4,95.64,56994.0
2024-02-27 10:00:00,95.57,95.85,95.3,95.81,60792.0,95.57,95.85,95.3,95.81,60792.0
2024-02-27 10:30:00,95.91,96.69,95.86,96.68,47456.0,95.91,96.69,95.86,96.68,47456.0
2024-02-27 11:00:00,96.64,97.21,96.55,97.18,31605.0,96.64,97.21,96.55,97.18,31605.0
2024-02-27 11:30:00,97.11,97.35,96.81,96.81,37488.0,97.11,97.35,96.81,96.81,37488.0
2024-02-27 12:00:00,96.82,96.96,96.24,96.38,52966.0,96.82,96.96,96.24,96.38,52966.0
2024-02-27 12:30:00,96.34,96.44,96.08,96.32,13292.0,96.34,96.44,96.08,96.32,13292.0
2024-02-27 13:00:00,96.23,96.67,96.18,96.35,27490.0,96.23,96.67,96.18,96.35,27490.0
2024-02-27 13:30:00,96.31,96.51,96.19,96.23,28742.0,96.31,96.51,96.19,96.23,28742.0
2024-02-27 14:00:00,96.23,96.51,96.02,96.38,19633.0,96.23,96.51,96.02,96.38,19633.0
2024-02-27 14:30:00,96.31,96.51,96.19,96.37,26011.0,96.31,96.51,96.19,96.37,26011.0
2024-02-27 15:00:00,96.39,96.64,96.24,96.5,30161.0,96.39,96.64,96.24,96.5,30161.0
2024-02-27 15:30:00,96.5,96.73,96.3,96.63,143492.0,96.5,96.73,96.3,96.63,143492.0
2024-02-28 09:30:00,100.0,101.0,96.76,97.28,141431.0,100.0,101.0,96.76,97.28,141431.0
2024-02-28 10:00:00,96.97,97.6,95.61,95.68,52895.0,96.97,97.6,95.61,95.68,52895.0
2024-02-28 10:30:00,95.54,96.81,95.26,96.72,41006.0,95.54,96.81,95.26,96.72,41006.0
2024-02-28 11:00:00,96.81,97.55,96.68,97.54,30957.0,96.81,97.55,96.68,97.54,30957.0
2024-02-28 11:30:00,97.52,97.52,96.42,96.44,28347.0,97.52,97.52,96.42,96.44,28347.0
2024-02-28 12:00:00,96.45,96.87,96.03,96.81,19581.0,96.45,96.87,96.03,96.81,19581.0
2024-02-28 12:30:00,96.81,97.81,96.81,97.45,20556.0,96.81,97.81,96.81,97.45,20556.0
2024-02-28 13:00:00,97.37,97.75,97.25,97.53,9077.0,97.37,97.75,97.25,97.53,9077.0
2024-02-28 13:30:00,97.5,97.94,97.45,97.9,6843.0,97.5,97.94,97.45,97.9,6843.0
2024-02-28 14:00:00,97.92,97.93,96.99,97.28,15536.0,97.92,97.93,96.99,97.28,15536.0
2024-02-28 14:30:00,97.22,97.62,96.94,97.59,14987.0,97.22,97.62,96.94,97.59,14987.0
2024-02-28 15:00:00,97.59,97.65,97.15,97.56,22624.0,97.59,97.65,97.15,97.56,22624.0
2024-02-28 15:30:00,97.58,97.61,97.22,97.4,98105.0,97.58,97.61,97.22,97.4,98105.0
2024-02-29 09:30:00,98.67,98.67,97.51,98.42,25062.0,98.67,98.67,97.51,98.42,25062.0
2024-02-29 10:00:00,98.47,100.11,98.3,99.97,73337.0,98.47,100.11,98.3,99.97,73337.0
2024-02-29 10:30:00,99.83,100.26,99.76,99.88,53094.0,99.83,100.26,99.76,99.88,53094.0
2024-02-29 11:00:00,99.88,100.04,99.52,99.52,23073.0,99.88,100.04,99.52,99.52,23073.0
2024-02-29 11:30:00,99.48,99.61,99.06,99.54,27029.0,99.48,99.61,99.06,99.54,27029.0
2024-02-29 12:00:00,99.61,99.81,99.15,99.36,17573.0,99.61,99.81,99.15,99.36,17573.0
2024-02-29 12:30:00,99.28,99.62,99.25,99.59,7180.0,99.28,99.62,99.25,99.59,7180.0
2024-02-29 13:00:00,99.59,99.79,99.5,99.65,8444.0,99.59,99.79,99.5,99.65,8444.0
2024-02-29 13:30:00,99.59,99.99,99.59,99.93,14045.0,99.59,99.99,99.59,99.93,14045.0
2024-02-29 14:00:00,99.89,99.96,99.71,99.81,12370.0,99.89,99.96,99.71,99.81,12370.0
2024-02-29 14:30:00,99.72,99.8,99.3,99.75,64780.0,99.72,99.8,99.3,99.75,64780.0
2024-02-29 15:00:00,99.71,100.03,99.71,99.98,48945.0,99.71,100.03,99.71,99.98,48945.0
2024-02-29 15:30:00,100.0,100.89,99.93,100.57,166940.0,100.0,100.89,99.93,100.57,166940.0
2024-03-01 09:30:00,100.04,100.54,99.0,100.13,14874.0,100.04,100.54,99.0,100.13,14874.0
2024-03-01 10:00:00,100.33,101.95,100.3,100.87,39008.0,100.33,101.95,100.3,100.87,39008.0
2024-03-01 10:30:00,100.96,101.77,100.79,101.69,28627.0,100.96,101.77,100.79,101.69,28627.0
2024-03-01 11:00:00,101.69,101.79,101.35,101.44,32628.0,101.69,101.79,101.35,101.44,32628.0
2024-03-01 11:30:00,101.49,101.61,101.25,101.45,11460.0,101.49,101.61,101.25,101.45,11460.0
2024-03-01 12:00:00,101.4,101.59,101.2,101.46,19449.0,101.4,101.59,101.2,101.46,19449.0
2024-03-01 12:30:00,101.47,101.74,101.28,101.7,14459.0,101.47,101.74,101.28,101.7,14459.0
2024-03-01 13:00:00,101.7,101.71,101.42,101.48,8382.0,101.7,101.71,101.42,101.48,8382.0
2024-03-01 13:30:00,101.5,101.71,101.31,101.67,29480.0,101.5,101.71,101.31,101.67,29480.0
2024-03-01 14:00:00,101.69,102.5,101.57,102.4,33900.0,101.69,102.5,101.57,102.4,33900.0
2024-03-01 14:30:00,102.5,102.54,102.25,102.5,31133.0,102.5,102.54,102.25,102.5,31133.0
2024-03-01 15:00:00,102.5,102.6,102.07,102.47,25008.0,102.5,102.6,102.07,102.47,25008.0
2024-03-01 15:30:00,102.49,102.63,102.38,102.45,96371.0,102.49,102.63,102.38,102.45,96371.0
2024-03-04 09:30:00,102.54,102.85,102.17,102.76,8817.0,102.54,102.85,102.17,102.76,8817.0
2024-03-04 10:00:00,102.64,103.04,101.62,101.7,16445.0,102.64,103.04,101.62,101.7,16445.0
2024-03-04 10:30:00,101.7,102.56,101.65,101.65,18395.0,101.7,102.56,101.65,101.65,18395.0
2024-03-04 11:00:00,101.89,102.03,101.46,101.53,6355.0,101.89,102.03,101.46,101.53,6355.0
2024-03-04 11:30:00,101.48,102.06,101.46,102.05,21953.0,101.48,102.06,101.46,102.05,21953.0
2024-03-04 12:00:00,102.01,102.01,101.6,101.67,10437.0,102.01,102.01,101.6,101.67,10437.0
2024-03-04 12:30:00,101.62,101.63,101.03,101.05,16457.0,101.62,101.63,101.03,101.05,16457.0
2024-03-04 13:00:00,100.95,101.23,100.76,101.12,14611.0,100.95,101.23,100.76,101.12,14611.0
2024-03-04 13:30:00,101.15,101.18,100.83,100.89,10269.0,101.15,101.18,100.83,100.89,10269.0
2024-03-04 14:00:00,100.95,101.24,100.87,101.23,13868.0,100.95,101.24,100.87,101.23,13868.0
2024-03-04 14:30:00,101.22,101.28,100.82,100.92,10714.0,101.22,101.28,100.82,100.92,10714.0
2024-03-04 15:00:00,100.96,101.05,100.79,100.93,14967.0,100.96,101.05,100.79,100.93,14967.0
2024-03-04 15:30:00,100.94,101.05,100.29,100.71,70066.0,100.94,101.05,100.29,100.71,70066.0
2024-03-05 09:30:00,99.66,100.16,98.84,99.88,23603.0,99.66,100.16,98.84,99.88,23603.0
2024-03-05 10:00:00,99.87,100.2,99.02,99.67,27147.0,99.87,100.2,99.02,99.67,27147.0
2024-03-05 10:30:00,99.72,100.26,99.49,100.18,18638.0,99.72,100.26,99.49,100.18,18638.0
2024-03-05 11:00:00,100.19,100.19,99.37,99.83,35792.0,100.19,100.19,99.37,99.83,35792.0
2024-03-05 11:30:00,99.77,100.0,99.59,100.0,7112.0,99.77,100.0,99.59,100.0,7112.0
2024-03-05 12:00:00,100.03,100.16,100.01,100.16,5575.0,100.03,100.16,100.01,100.16,5575.0
2024-03-05 12:30:00,100.15,100.18,100.0,100.14,5250.0,100.15,100.18,100.0,100.14,5250.0
2024-03-05 13:00:00,100.11,100.16,99.86,100.14,7028.0,100.11,100.16,99.86,100.14,7028.0
2024-03-05 13:30:00,100.1,100.2,99.76,99.76,5659.0,100.1,100.2,99.76,99.76,5659.0
2024-03-05 14:00:00,99.81,99.91,99.66,99.8,8140.0,99.81,99.91,99.66,99.8,8140.0
2024-03-05 14:30:00,99.77,99.77,98.99,99.2,10301.0,99.77,99.77,98.99,99.2,10301.0
2024-03-05 15:00:00,99.16,99.29,98.77,98.77,11650.0,99.16,99.29,98.77,98.77,11650.0
2024-03-05 15:30:00,98.77,99.19,98.67,99.16,56093.0,98.77,99.19,98.67,99.16,56093.0
2024-03-06 09:30:00,100.19,100.19,99.1,99.4,53481.0,100.19,100.19,99.1,99.4,53481.0
2024-03-06 10:00:00,99.4,99.49,99.04,99.27,36438.0,99.4,99.49,99.04,99.27,36438.0
2024-03-06 10:30:00,99.42,99.63,99.1,99.55,23083.0,99.42,99.63,99.1,99.55,23083.0
2024-03-06 11:00:00,99.66,99.91,99.46,99.91,11286.0,99.66,99.91,99.46,99.91,11286.0
2024-03-06 11:30:00,99.96,100.47,99.87,100.08,9885.0,99.96,100.47,99.87,100.08,9885.0
2024-03-06 12:00:00,100.08,100.32,99.97,100.31,6041.0,100.08,100.32,99.97,100.31,6041.0
2024-03-06 12:30:00,100.29,100.4,100.14,100.4,5107.0,100.29,100.4,100.14,100.4,5107.0
2024-03-06 13:00:00,100.46,100.56,100.25,100.25,7750.0,100.46,100.56,100.25,100.25,7750.0
2024-03-06 13:30:00,100.29,100.45,100.03,100.37,12397.0,100.29,100.45,100.03,100.37,12397.0
2024-03-06 14:00:00,100.37,100.55,100.16,100.5,8763.0,100.37,100.55,100.16,100.5,8763.0
2024-03-06 14:30:00,100.47,100.54,100.32,100.52,20103.0,100.47,100.54,100.32,100.52,20103.0
2024-03-06 15:00:00,100.44,100.5,100.3,100.48,12381.0,100.44,100.5,100.3,100.48,12381.0
2024-03-06 15:30:00,100.5,100.88,100.44,100.79,69524.0,100.5,100.88,100.44,100.79,69524.0
2024-03-07 09:30:00,100.73,101.47,100.5,101.24,56425.0,100.73,101.47,100.5,101.24,56425.0
2024-03-07 10:00:00,101.33,101.41,100.98,101.34,23236.0,101.33,101.41,100.98,101.34,23236.0
2024-03-07 10:30:00,101.31,101.38,100.94,101.06,28573.0,101.31,101.38,100.94,101.06,28573.0
2024-03-07 11:00:00,101.04,101.15,100.79,101.15,22492.0,101.04,101.15,100.79,101.15,22492.0
2024-03-07 11:30:00,101.09,101.38,101.04,101.34,17354.0,101.09,101.38,101.04,101.34,17354.0
2024-03-07 12:00:00,101.38,101.5,101.37,101.41,8602.0,101.38,101.5,101.37,101.41,8602.0
2024-03-07 12:30:00,101.35,101.68,101.34,101.66,15476.0,101.35,101.68,101.34,101.66,15476.0
2024-03-07 13:00:00,101.66,101.81,101.55,101.78,13440.0,101.66,101.81,101.55,101.78,13440.0
2024-03-07 13:30:00,101.79,102.47,101.75,102.42,15346.0,101.79,102.47,101.75,102.42,15346.0
2024-03-07 14:00:00,102.42,102.45,102.2,102.33,16062.0,102.42,102.45,102.2,102.33,16062.0
2024-03-07 14:30:00,102.33,102.61,102.29,102.37,19013.0,102.33,102.61,102.29,102.37,19013.0
2024-03-07 15:00:00,102.34,102.54,102.28,102.43,14664.0,102.34,102.54,102.28,102.43,14664.0
2024-03-07 15:30:00,102.43,102.57,101.76,101.83,56671.0,102.43,102.57,101.76,101.83,56671.0
2024-03-08 09:30:00,101.71,102.88,101.35,102.75,148916.0,101.71,102.88,101.35,102.75,148916.0
2024-03-08 10:00:00,102.76,103.12,102.32,103.08,49180.0,102.76,103.12,102.32,103.08,49180.0
2024-03-08 10:30:00,103.02,103.09,102.4,102.67,27062.0,103.02,103.09,102.4,102.67,27062.0
2024-03-08 11:00:00,102.71,102.81,101.91,101.98,22237.0,102.71,102.81,101.91,101.98,22237.0
2024-03-08 11:30:00,102.08,102.58,101.94,102.4,15034.0,102.08,102.58,101.94,102.4,15034.0
2024-03-08 12:00:00,102.4,102.59,101.9,101.95,8382.0,102.4,102.59,101.9,101.95,8382.0
2024-03-08 12:30:00,101.94,102.05,101.78,101.79,22327.0,101.94,102.05,101.78,101.79,22327.0
2024-03-08 13:00:00,101.8,101.8,101.08,101.11,12767.0,101.8,101.8,101.08,101.11,12767.0
2024-03-08 13:30:00,101.03,101.23,100.77,101.06,10737.0,101.03,101.23,100.77,101.06,10737.0
2024-03-08 14:00:00,101.07,101.74,101.07,101.73,12054.0,101.07,101.74,101.07,101.73,12054.0
2024-03-08 14:30:00,101.75,101.95,101.55,101.87,5845.0,101.75,101.95,101.55,101.87,5845.0
2024-03-08 15:00:00,101.93,101.98,101.39,101.4,6462.0,101.93,101.98,101.39,101.4,6462.0
2024-03-08 15:30:00,101.25,101.66,101.24,101.38,32869.0,101.25,101.66,101.24,101.38,32869.0
2024-03-11 09:30:00,100.66,100.99,99.37,99.37,27426.0,100.66,100.99,99.37,99.37,27426.0
2024-03-11 10:00:00,99.27,99.36,98.68,98.95,10606.0,99.27,99.36,98.68,98.95,10606.0
2024-03-11 10:30:00,98.9,99.67,98.89,99.67,8777.0,98.9,99.67,98.89,99.67,8777.0
2024-03-11 11:00:00,99.71,99.92,99.5,99.58,11236.0,99.71,99.92,99.5,99.58,11236.0
2024-03-11 11:30:00,99.58,99.84,99.42,99.84,9478.0,99.58,99.84,99.42,99.84,9478.0
2024-03-11 12:00:00,99.8,99.8,99.46,99.72,11469.0,99.8,99.8,99.46,99.72,11469.0
2024-03-11 12:30:00,99.73,100.42,99.73,100.25,10580.0,99.73,100.42,99.73,100.25,10580.0
2024-03-11 13:00:00,100.34,100.58,100.03,100.58,9536.0,100.34,100.58,100.03,100.58,9536.0
2024-03-11 13:30:00,100.62,100.62,100.39,100.55,11932.0,100.62,100.62,100.39,100.55,11932.0
2024-03-11 14:00:00,100.61,100.61,100.41,100.6,19314.0,100.61,100.61,100.41,100.6,19314.0
2024-03-11 14:30:00,100.61,100.61,100.42,100.57,34754.0,100.61,100.61,100.42,100.57,34754.0
2024-03-11 15:00:00,100.57,100.61,100.19,100.4,26672.0,100.57,100.61,100.19,100.4,26672.0
2024-03-11 15:30:00,100.43,100.63,100.3,100.33,72604.0,100.43,100.63,100.3,100.33,72604.0
2024-03-12 09:30:00,100.18,101.17,99.67,101.17,31170.0,100.18,101.17,99.67,101.17,31170.0
2024-03-12 10:00:00,101.19,101.63,100.91,101.24,34668.0,101.19,101.63,100.91,101.24,34668.0
2024-03-12 10:30:00,101.24,102.23,101.21,102.03,26197.0,101.24,102.23,101.21,102.03,26197.0
2024-03-12 11:00:00,102.0,102.0,101.49,101.72,23614.0,102.0,102.0,101.49,101.72,23614.0
2024-03-12 11:30:00,101.65,101.65,101.19,101.26,20782.0,101.65,101.65,101.19,101.26,20782.0
2024-03-12 12:00:00,101.32,101.36,101.0,101.24,18905.0,101.32,101.36,101.0,101.24,18905.0
2024-03-12 12:30:00,101.27,101.27,100.87,101.06,19368.0,101.27,101.27,100.87,101.06,19368.0
2024-03-12 13:00:00,101.07,101.36,100.84,101.22,17573.0,101.07,101.36,100.84,101.22,17573.0
2024-03-12 13:30:00,101.21,101.52,101.11,101.49,15332.0,101.21,101.52,101.11,101.49,15332.0
2024-03-12 14:00:00,101.49,101.9,101.4,101.9,18527.0,101.49,101.9,101.4,101.9,18527.0
2024-03-12 14:30:00,101.89,101.94,101.64,101.74,22934.0,101.89,101.94,101.64,101.74,22934.0
2024-03-12 15:00:00,101.73,101.73,101.48,101.65,22532.0,101.73,101.73,101.48,101.65,22532.0
2024-03-12 15:30:00,101.64,101.97,101.51,101.83,74739.0,101.64,101.97,101.51,101.83,74739.0
2024-03-13 09:30:00,101.63,102.81,101.63,102.42,25714.0,101.63,102.81,101.63,102.42,25714.0
2024-03-13 10:00:00,102.44,102.93,102.12,102.85,13088.0,102.44,102.93,102.12,102.85,13088.0
2024-03-13 10:30:00,102.81,103.1,102.19,102.36,15307.0,102.81,103.1,102.19,102.36,15307.0
2024-03-13 11:00:00,102.3,102.54,102.23,102.47,6254.0,102.3,102.54,102.23,102.47,6254.0
2024-03-13 11:30:00,102.44,102.54,102.3,102.43,12293.0,102.44,102.54,102.3,102.43,12293.0
2024-03-13 12:00:00,102.42,102.42,101.8,101.83,17293.0,102.42,102.42,101.8,101.83,17293.0
2024-03-13 12:30:00,101.82,102.1,101.6,101.94,13683.0,101.82,102.1,101.6,101.94,13683.0
2024-03-13 13:00:00,101.91,102.09,101.81,101.88,8819.0,101.91,102.09,101.81,101.88,8819.0
2024-03-13 13:30:00,101.91,102.02,101.41,101.98,11408.0,101.91,102.02,101.41,101.98,11408.0
2024-03-13 14:00:00,101.95,101.99,101.66,101.76,11184.0,101.95,101.99,101.66,101.76,11184.0
2024-03-13 14:30:00,101.79,101.95,101.75,101.81,9388.0,101.79,101.95,101.75,101.81,9388.0
2024-03-13 15:00:00,101.86,102.2,101.75,101.95,16232.0,101.86,102.2,101.75,101.95,16232.0
2024-03-13 15:30:00,101.99,102.26,101.67,102.14,45952.0,101.99,102.26,101.67,102.14,45952.0
2024-03-14 09:30:00,101.82,102.27,101.07,101.26,14288.0,101.82,102.27,101.07,101.26,14288.0
2024-03-14 10:00:00,100.85,101.34,100.85,101.29,18622.0,100.85,101.34,100.85,101.29,18622.0
2024-03-14 10:30:00,101.35,101.73,101.35,101.63,20371.0,101.35,101.73,101.35,101.63,20371.0
2024-03-14 11:00:00,101.66,101.88,101.34,101.42,11333.0,101.66,101.88,101.34,101.42,11333.0
2024-03-14 11:30:00,101.42,101.63,101.34,101.63,8812.0,101.42,101.63,101.34,101.63,8812.0
2024-03-14 12:00:00,101.66,101.68,101.08,101.1,10433.0,101.66,101.68,101.08,101.1,10433.0
2024-03-14 12:30:00,101.01,101.06,100.22,100.23,8923.0,101.01,101.06,100.22,100.23,8923.0
2024-03-14 13:00:00,100.27,100.44,100.06,100.11,10257.0,100.27,100.44,100.06,100.11,10257.0
2024-03-14 13:30:00,100.11,100.42,100.06,100.42,9910.0,100.11,100.42,100.06,100.42,9910.0
2024-03-14 14:00:00,100.37,100.68,100.37,100.38,8975.0,100.37,100.68,100.37,100.38,8975.0
2024-03-14 14:30:00,100.35,100.57,100.31,100.38,10333.0,100.35,100.57,100.31,100.38,10333.0
2024-03-14 15:00:00,100.34,100.34,99.95,99.98,14893.0,100.34,100.34,99.95,99.98,14893.0
2024-03-14 15:30:00,99.9,100.62,99.73,100.62,46541.0,99.9,100.62,99.73,100.62,46541.0
2024-03-15 09:30:00,99.92,101.29,99.05,100.91,163436.0,99.92,101.29,99.05,100.91,163436.0
2024-03-15 10:00:00,100.71,100.77,99.98,100.11,10930.0,100.71,100.77,99.98,100.11,10930.0
2024-03-15 10:30:00,100.21,100.39,99.85,100.19,9855.0,100.21,100.39,99.85,100.19,9855.0
2024-03-15 11:00:00,100.2,100.45,99.89,100.45,8679.0,100.2,100.45,99.89,100.45,8679.0
2024-03-15 11:30:00,100.5,100.53,100.18,100.35,10150.0,100.5,100.53,100.18,100.35,10150.0
2024-03-15 12:00:00,100.35,100.45,100.13,100.35,7512.0,100.35,100.45,100.13,100.35,7512.0
2024-03-15 12:30:00,100.35,100.41,99.85,99.88,7645.0,100.35,100.41,99.85,99.88,7645.0
2024-03-15 13:00:00,99.92,100.34,99.87,100.25,7462.0,99.92,100.34,99.87,100.25,7462.0
2024-03-15 13:30:00,100.25,100.47,100.17,100.44,7815.0,100.25,100.47,100.17,100.44,7815.0
2024-03-15 14:00:00,100.43,100.45,100.2,100.37,8800.0,100.43,100.45,100.2,100.37,8800.0
2024-03-15 14:30:00,100.4,100.68,100.33,100.64,8121.0,100.4,100.68,100.33,100.64,8121.0
2024-03-15 15:00:00,100.64,100.64,100.41,100.5,16879.0,100.64,100.64,100.41,100.5,16879.0
2024-03-15 15:30:00,100.39,100.41,99.62,99.82,54045.0,100.39,100.41,99.62,99.82,54045.0
2024-03-18 09:30:00,100.41,100.78,99.44,99.95,19260.0,100.41,100.78,99.44,99.95,19260.0
2024-03-18 10:00:00,99.85,100.37,99.71,100.09,11054.0,99.85,100.37,99.71,100.09,11054.0
2024-03-18 10:30:00,100.19,100.52,100.04,100.51,7096.0,100.19,100.52,100.04,100.51,7096.0
2024-03-18 11:00:00,100.48,100.59,100.19,100.19,12964.0,100.48,100.59,100.19,100.19,12964.0
2024-03-18 11:30:00,100.14,100.46,100.08,100.36,8175.0,100.14,100.46,100.08,100.36,8175.0
2024-03-18 12:00:00,100.3,100.3,99.93,100.01,4840.0,100.3,100.3,99.93,100.01,4840.0
2024-03-18 12:30:00,100.0,100.11,99.79,99.79,4608.0,100.0,100.11,99.79,99.79,4608.0
2024-03-18 13:00:00,99.75,99.9,99.63,99.9,4268.0,99.75,99.9,99.63,99.9,4268.0
2024-03-18 13:30:00,99.86,99.87,99.7,99.85,4394.0,99.86,99.87,99.7,99.85,4394.0
2024-03-18 14:00:00,99.81,100.04,99.79,99.92,7190.0,99.81,100.04,99.79,99.92,7190.0
2024-03-18 14:30:00,99.87,99.88,99.52,99.66,5649.0,99.87,99.88,99.52,99.66,5649.0
2024-03-18 15:00:00,99.64,99.71,99.39,99.45,10658.0,99.64,99.71,99.39,99.45,10658.0
2024-03-18 15:30:00,99.4,99.5,99.08,99.38,35167.0,99.4,99.5,99.08,99.38,35167.0
2024-03-19 09:30:00,98.99,99.83,98.99,99.26,5888.0,98.99,99.83,98.99,99.26,5888.0
2024-03-19 10:00:00,99.26,99.82,99.08,99.46,14988.0,99.26,99.82,99.08,99.46,14988.0
2024-03-19 10:30:00,99.61,99.61,99.21,99.54,4980.0,99.61,99.61,99.21,99.54,4980.0
2024-03-19 11:00:00,99.53,99.74,99.48,99.69,4200.0,99.53,99.74,99.48,99.69,4200.0
2024-03-19 11:30:00,99.69,99.85,99.69,99.8,2600.0,99.69,99.85,99.69,99.8,2600.0
2024-03-19 12:00:00,99.81,100.0,99.69,100.0,6398.0,99.81,100.0,99.69,100.0,6398.0
2024-03-19 12:30:00,100.01,100.2,99.95,100.03,4200.0,100.01,100.2,99.95,100.03,4200.0
2024-03-19 13:00:00,100.01,100.3,99.84,100.01,6804.0,100.01,100.3,99.84,100.01,6804.0
2024-03-19 13:30:00,100.06,100.25,100.06,100.11,5300.0,100.06,100.25,100.06,100.11,5300.0
2024-03-19 14:00:00,100.08,100.16,99.88,100.16,8047.0,100.08,100.16,99.88,100.16,8047.0
2024-03-19 14:30:00,100.11,100.52,100.11,100.2,6953.0,100.11,100.52,100.11,100.2,6953.0
2024-03-19 15:00:00,100.21,100.24,99.92,100.04,6882.0,100.21,100.24,99.92,100.04,6882.0
2024-03-19 15:30:00,100.05,100.6,100.03,100.3,42258.0,100.05,100.6,100.03,100.3,42258.0
2024-03-20 09:30:00,100.72,101.75,100.65,101.41,11698.0,100.72,101.75,100.65,101.41,11698.0
2024-03-20 10:00:00,101.34,102.27,101.33,102.14,11405.0,101.34,102.27,101.33,102.14,11405.0
2024-03-20 10:30:00,102.14,102.24,101.85,101.92,8526.0,102.14,102.24,101.85,101.92,8526.0
2024-03-20 11:00:00,101.85,102.08,101.47,102.02,8618.0,101.85,102.08,101.47,102.02,8618.0
2024-03-20 11:30:00,102.08,102.08,101.34,101.47,4230.0,102.08,102.08,101.34,101.47,4230.0
2024-03-20 12:00:00,101.37,101.7,101.37,101.64,5263.0,101.37,101.7,101.37,101.64,5263.0
2024-03-20 12:30:00,101.64,101.78,101.58,101.76,9440.0,101.64,101.78,101.58,101.76,9440.0
2024-03-20 13:00:00,101.71,101.71,101.12,101.34,7884.0,101.71,101.71,101.12,101.34,7884.0
2024-03-20 13:30:00,101.34,101.49,101.25,101.29,9280.0,101.34,101.49,101.25,101.29,9280.0
2024-03-20 14:00:00,101.26,102.46,101.26,101.99,20546.0,101.26,102.46,101.26,101.99,20546.0
2024-03-20 14:30:00,102.0,103.11,101.56,103.08,20538.0,102.0,103.11,101.56,103.08,20538.0
2024-03-20 15:00:00,102.95,103.01,102.51,102.86,13850.0,102.95,103.01,102.51,102.86,13850.0
2024-03-20 15:30:00,102.85,103.14,102.59,102.73,38686.0,102.85,103.14,102.59,102.73,38686.0
2024-03-21 09:30:00,103.41,106.44,103.17,106.0,127331.0,103.41,106.44,103.17,106.0,127331.0
2024-03-21 10:00:00,106.09,106.62,105.53,106.59,49695.0,106.09,106.62,105.53,106.59,49695.0
2024-03-21 10:30:00,106.55,107.0,106.39,106.64,72168.0,106.55,107.0,106.39,106.64,72168.0
2024-03-21 11:00:00,106.68,106.69,106.28,106.36,28392.0,106.68,106.69,106.28,106.36,28392.0
2024-03-21 11:30:00,106.36,106.68,106.33,106.54,19952.0,106.36,106.68,106.33,106.54,19952.0
2024-03-21 12:00:00,106.41,106.56,106.26,106.53,8515.0,106.41,106.56,106.26,106.53,8515.0
2024-03-21 12:30:00,106.58,106.61,106.25,106.49,9782.0,106.58,106.61,106.25,106.49,9782.0
2024-03-21 13:00:00,106.52,106.52,106.22,106.23,10183.0,106.52,106.52,106.22,106.23,10183.0
2024-03-21 13:30:00,106.22,107.14,106.19,106.98,15198.0,106.22,107.14,106.19,106.98,15198.0
2024-03-21 14:00:00,106.99,107.29,106.81,107.29,7799.0,106.99,107.29,106.81,107.29,7799.0
2024-03-21 14:30:00,107.29,107.29,106.97,107.11,15154.0,107.29,107.29,106.97,107.11,15154.0
2024-03-21 15:00:00,107.1,107.59,107.09,107.44,11930.0,107.1,107.59,107.09,107.44,11930.0
2024-03-21 15:30:00,107.32,107.49,107.07,107.19,56174.0,107.32,107.49,107.07,107.19,56174.0
2024-03-22 09:30:00,108.48,108.9,108.05,108.05,49818.0,108.48,108.9,108.05,108.05,49818.0
2024-03-22 10:00:00,107.98,108.32,106.52,106.98,67220.0,107.98,108.32,106.52,106.98,67220.0
2024-03-22 10:30:00,107.0,107.5,107.0,107.21,46526.0,107.0,107.5,107.0,107.21,46526.0
2024-03-22 11:00:00,107.16,107.17,106.95,107.05,11366.0,107.16,107.17,106.95,107.05,11366.0
2024-03-22 11:30:00,107.04,107.04,106.0,106.09,17246.0,107.04,107.04,106.0,106.09,17246.0
2024-03-22 12:00:00,106.1,106.21,105.53,105.76,10181.0,106.1,106.21,105.53,105.76,10181.0
2024-03-22 12:30:00,105.73,105.81,105.32,105.58,11310.0,105.73,105.81,105.32,105.58,11310.0
2024-03-22 13:00:00,105.54,105.66,105.4,105.62,11120.0,105.54,105.66,105.4,105.62,11120.0
2024-03-22 13:30:00,105.63,105.63,105.42,105.49,8865.0,105.63,105.63,105.42,105.49,8865.0
2024-03-22 14:00:00,105.46,105.68,105.39,105.62,12464.0,105.46,105.68,105.39,105.62,12464.0
2024-03-22 14:30:00,105.55,105.72,105.39,105.72,11084.0,105.55,105.72,105.39,105.72,11084.0
2024-03-22 15:00:00,105.7,105.71,105.17,105.45,14899.0,105.7,105.71,105.17,105.45,14899.0
2024-03-22 15:30:00,105.44,105.46,104.84,104.84,111978.0,105.44,105.46,104.84,104.84,111978.0
2024-03-25 09:30:00,105.1,105.81,104.86,105.67,12772.0,105.1,105.81,104.86,105.67,12772.0
2024-03-25 10:00:00,105.68,106.02,105.58,105.83,9817.0,105.68,106.02,105.58,105.83,9817.0
2024-03-25 10:30:00,105.8,106.51,105.64,106.51,26742.0,105.8,106.51,105.64,106.51,26742.0
2024-03-25 11:00:00,106.59,106.66,106.12,106.14,13730.0,106.59,106.66,106.12,106.14,13730.0
2024-03-25 11:30:00,106.15,106.19,105.7,105.84,11893.0,106.15,106.19,105.7,105.84,11893.0
2024-03-25 12:00:00,105.81,106.03,105.81,105.97,10567.0,105.81,106.03,105.81,105.97,10567.0
2024-03-25 12:30:00,105.96,105.98,105.51,105.8,8096.0,105.96,105.98,105.51,105.8,8096.0
2024-03-25 13:00:00,105.8,105.87,105.74,105.79,3806.0,105.8,105.87,105.74,105.79,3806.0
2024-03-25 13:30:00,105.88,105.89,105.55,105.7,9861.0,105.88,105.89,105.55,105.7,9861.0
2024-03-25 14:00:00,105.74,105.93,105.6,105.93,25727.0,105.74,105.93,105.6,105.93,25727.0
2024-03-25 14:30:00,105.91,106.58,105.84,106.43,30521.0,105.91,106.58,105.84,106.43,30521.0
2024-03-25 15:00:00,106.43,106.43,105.95,106.01,17376.0,106.43,106.43,105.95,106.01,17376.0
2024-03-25 15:30:00,106.02,106.31,105.87,106.25,79742.0,106.02,106.31,105.87,106.25,79742.0
2024-03-26 09:30:00,105.54,106.34,105.05,105.05,36370.0,105.54,106.34,105.05,105.05,36370.0
2024-03-26 10:00:00,105.12,105.91,104.9,105.28,37779.0,105.12,105.91,104.9,105.28,37779.0
2024-03-26 10:30:00,105.31,105.92,105.19,105.92,14494.0,105.31,105.92,105.19,105.92,14494.0
2024-03-26 11:00:00,105.8,105.85,105.31,105.33,8030.0,105.8,105.85,105.31,105.33,8030.0
2024-03-26 11:30:00,105.31,105.66,105.16,105.62,7000.0,105.31,105.66,105.16,105.62,7000.0
2024-03-26 12:00:00,105.61,105.85,104.73,104.73,115768.0,105.61,105.85,104.73,104.73,115768.0
2024-03-26 12:30:00,104.76,105.03,104.38,104.97,12644.0,104.76,105.03,104.38,104.97,12644.0
2024-03-26 13:00:00,105.08,105.09,104.44,104.69,8119.0,105.08,105.09,104.44,104.69,8119.0
2024-03-26 13:30:00,104.7,104.88,104.5,104.54,6778.0,104.7,104.88,104.5,104.54,6778.0
2024-03-26 14:00:00,104.56,104.81,104.52,104.63,7151.0,104.56,104.81,104.52,104.63,7151.0
2024-03-26 14:30:00,104.66,105.04,104.66,105.0,40426.0,104.66,105.04,104.66,105.0,40426.0
2024-03-26 15:00:00,104.98,105.12,104.69,104.69,11856.0,104.98,105.12,104.69,104.69,11856.0
2024-03-26 15:30:00,104.68,104.7,104.25,104.46,48800.0,104.68,104.7,104.25,104.46,48800.0
2024-03-27 09:30:00,104.85,105.07,103.94,104.02,13909.0,104.85,105.07,103.94,104.02,13909.0
2024-03-27 10:00:00,104.02,104.1,103.46,104.1,13291.0,104.02,104.1,103.46,104.1,13291.0
2024-03-27 10:30:00,104.1,104.55,104.06,104.11,12343.0,104.1,104.55,104.06,104.11,12343.0
2024-03-27 11:00:00,104.06,104.44,103.98,103.98,5506.0,104.06,104.44,103.98,103.98,5506.0
2024-03-27 11:30:00,104.03,104.03,103.63,103.71,4789.0,104.03,104.03,103.63,103.71,4789.0
2024-03-27 12:00:00,103.63,103.63,102.74,102.84,27086.0,103.63,103.63,102.74,102.84,27086.0
2024-03-27 12:30:00,102.9,103.38,102.89,102.95,4850.0,102.9,103.38,102.89,102.95,4850.0
2024-03-27 13:00:00,102.92,103.45,102.91,102.93,7538.0,102.92,103.45,102.91,102.93,7538.0
2024-03-27 13:30:00,102.98,103.07,102.92,102.97,3742.0,102.98,103.07,102.92,102.97,3742.0
2024-03-27 14:00:00,103.01,103.51,102.99,103.47,10805.0,103.01,103.51,102.99,103.47,10805.0
2024-03-27 14:30:00,103.46,103.9,103.4,103.79,18694.0,103.46,103.9,103.4,103.79,18694.0
2024-03-27 15:00:00,103.7,103.79,103.1,103.5,6539.0,103.7,103.79,103.1,103.5,6539.0
2024-03-27 15:30:00,103.5,104.15,103.31,103.98,42671.0,103.5,104.15,103.31,103.98,42671.0
2024-03-28 09:30:00,104.5,105.48,104.17,104.52,9635.0,104.5,105.48,104.17,104.52,9635.0
2024-03-28 10:00:00,104.69,104.69,103.76,103.99,24249.0,104.69,104.69,103.76,103.99,24249.0
2024-03-28 10:30:00,103.95,104.1,103.63,103.79,20379.0,103.95,104.1,103.63,103.79,20379.0
2024-03-28 11:00:00,103.72,103.72,103.35,103.49,7772.0,103.72,103.72,103.35,103.49,7772.0
2024-03-28 11:30:00,103.53,103.77,102.56,102.61,32209.0,103.53,103.77,102.56,102.61,32209.0
2024-03-28 12:00:00,102.56,103.03,102.1,102.82,25221.0,102.56,103.03,102.1,102.82,25221.0
2024-03-28 12:30:00,102.82,103.51,102.72,103.5,9238.0,102.82,103.51,102.72,103.5,9238.0
2024-03-28 13:00:00,103.44,103.5,102.06,102.09,31592.0,103.44,103.5,102.06,102.09,31592.0
2024-03-28 13:30:00,102.16,102.91,102.08,102.69,19375.0,102.16,102.91,102.08,102.69,19375.0
2024-03-28 14:00:00,102.7,102.87,102.63,102.72,12968.0,102.7,102.87,102.63,102.72,12968.0
2024-03-28 14:30:00,102.71,102.81,102.54,102.74,7934.0,102.71,102.81,102.54,102.74,7934.0
2024-03-28 15:00:00,102.75,102.75,102.07,102.16,14952.0,102.75,102.75,102.07,102.16,14952.0
2024-03-28 15:30:00,102.13,102.37,101.84,102.06,87876.0,102.13,102.37,101.84,102.06,87876.0
2024-04-01 09:30:00,102.11,103.06,101.56,102.77,6451.0,102.11,103.06,101.56,102.77,6451.0
2024-04-01 10:00:00,102.69,102.88,102.3,102.31,6803.0,102.69,102.88,102.3,102.31,6803.0
2024-04-01 10:30:00,102.28,102.86,102.26,102.73,6322.0,102.28,102.86,102.26,102.73,6322.0
2024-04-01 11:00:00,102.7,102.79,102.49,102.61,7299.0,102.7,102.79,102.49,102.61,7299.0
2024-04-01 11:30:00,102.55,102.6,101.67,101.78,12843.0,102.55,102.6,101.67,101.78,12843.0
2024-04-01 12:00:00,101.75,102.27,101.45,102.2,17394.0,101.75,102.27,101.45,102.2,17394.0
2024-04-01 12:30:00,102.17,102.25,101.64,101.77,11114.0,102.17,102.25,101.64,101.77,11114.0
2024-04-01 13:00:00,101.74,101.81,101.54,101.75,7876.0,101.74,101.81,101.54,101.75,7876.0
2024-04-01 13:30:00,101.77,101.87,101.56,101.66,5631.0,101.77,101.87,101.56,101.66,5631.0
2024-04-01 14:00:00,101.6,101.6,101.09,101.09,9800.0,101.6,101.6,101.09,101.09,9800.0
2024-04-01 14:30:00,101.06,101.65,101.06,101.58,9030.0,101.06,101.65,101.06,101.58,9030.0
2024-04-01 15:00:00,101.52,101.53,101.27,101.39,13543.0,101.52,101.53,101.27,101.39,13543.0
2024-04-01 15:30:00,101.42,101.44,101.02,101.02,46989.0,101.42,101.44,101.02,101.02,46989.0
2024-04-02 09:30:00,100.0,100.96,99.15,99.73,22757.0,100.0,100.96,99.15,99.73,22757.0
2024-04-02 10:00:00,99.65,100.15,99.21,99.21,6610.0,99.65,100.15,99.21,99.21,6610.0
2024-04-02 10:30:00,99.27,99.69,99.11,99.4,10552.0,99.27,99.69,99.11,99.4,10552.0
2024-04-02 11:00:00,99.48,99.83,99.39,99.68,5789.0,99.48,99.83,99.39,99.68,5789.0
2024-04-02 11:30:00,99.6,99.83,99.55,99.78,8243.0,99.6,99.83,99.55,99.78,8243.0
2024-04-02 12:00:00,99.75,99.96,99.67,99.96,4008.0,99.75,99.96,99.67,99.96,4008.0
2024-04-02 12:30:00,100.01,100.45,100.0,100.28,6090.0,100.01,100.45,100.0,100.28,6090.0
2024-04-02 13:00:00,100.27,100.57,100.26,100.51,8509.0,100.27,100.57,100.26,100.51,8509.0
2024-04-02 13:30:00,100.49,100.6,100.26,100.26,9777.0,100.49,100.6,100.26,100.26,9777.0
2024-04-02 14:00:00,100.24,100.84,100.22,100.68,7904.0,100.24,100.84,100.22,100.68,7904.0
2024-04-02 14:30:00,100.64,100.82,100.58,100.67,20361.0,100.64,100.82,100.58,100.67,20361.0
2024-04-02 15:00:00,100.67,101.22,100.67,100.86,23113.0,100.67,101.22,100.67,100.86,23113.0
2024-04-02 15:30:00,100.84,101.08,100.71,100.83,79374.0,100.84,101.08,100.71,100.83,79374.0
2024-04-03 09:30:00,100.01,101.83,100.01,101.59,12399.0,100.01,101.83,100.01,101.59,12399.0
2024-04-03 10:00:00,101.73,102.39,101.73,102.17,9444.0,101.73,102.39,101.73,102.17,9444.0
2024-04-03 10:30:00,102.16,102.54,102.03,102.2,27471.0,102.16,102.54,102.03,102.2,27471.0
2024-04-03 11:00:00,102.14,102.46,102.07,102.44,5294.0,102.14,102.46,102.07,102.44,5294.0
2024-04-03 11:30:00,102.37,102.5,102.09,102.17,12114.0,102.37,102.5,102.09,102.17,12114.0
2024-04-03 12:00:00,102.13,102.39,101.99,102.39,6717.0,102.13,102.39,101.99,102.39,6717.0
2024-04-03 12:30:00,102.44,102.54,102.14,102.44,11397.0,102.44,102.54,102.14,102.44,11397.0
2024-04-03 13:00:00,102.41,102.53,102.25,102.34,13665.0,102.41,102.53,102.25,102.34,13665.0
2024-04-03 13:30:00,102.24,102.29,101.9,101.9,16636.0,102.24,102.29,101.9,101.9,16636.0
2024-04-03 14:00:00,101.92,102.39,101.78,102.32,28122.0,101.92,102.39,101.78,102.32,28122.0
2024-04-03 14:30:00,102.31,102.33,101.83,101.94,14768.0,102.31,102.33,101.83,101.94,14768.0
2024-04-03 15:00:00,101.9,102.1,101.65,101.76,19068.0,101.9,102.1,101.65,101.76,19068.0
2024-04-03 15:30:00,101.8,102.26,101.69,101.92,68397.0,101.8,102.26,101.69,101.92,68397.0
2024-04-04 09:30:00,102.96,103.48,102.34,102.36,9363.0,102.96,103.48,102.34,102.36,9363.0
2024-04-04 10:00:00,102.39,102.39,101.42,101.45,10640.0,102.39,102.39,101.42,101.45,10640.0
2024-04-04 10:30:00,101.51,102.31,101.36,101.98,16140.0,101.51,102.31,101.36,101.98,16140.0
2024-04-04 11:00:00,101.98,102.07,101.7,101.87,9376.0,101.98,102.07,101.7,101.87,9376.0
2024-04-04 11:30:00,101.87,101.95,101.54,101.64,9079.0,101.87,101.95,101.54,101.64,9079.0
2024-04-04 12:00:00,101.59,101.7,101.56,101.62,9600.0,101.59,101.7,101.56,101.62,9600.0
2024-04-04 12:30:00,101.58,101.59,101.41,101.42,8755.0,101.58,101.59,101.41,101.42,8755.0
2024-04-04 13:00:00,101.47,101.75,101.42,101.58,15077.0,101.47,101.75,101.42,101.58,15077.0
2024-04-04 13:30:00,101.56,101.59,101.24,101.47,10024.0,101.56,101.59,101.24,101.47,10024.0
2024-04-04 14:00:00,101.42,101.48,100.63,100.63,23852.0,101.42,101.48,100.63,100.63,23852.0
2024-04-04 14:30:00,100.42,100.51,99.9,99.94,17302.0,100.42,100.51,99.9,99.94,17302.0
2024-04-04 15:00:00,99.83,99.93,99.1,99.11,10965.0,99.83,99.93,99.1,99.11,10965.0
2024-04-04 15:30:00,99.24,99.65,99.09,99.34,42450.0,99.24,99.65,99.09,99.34,42450.0
2024-04-05 09:30:00,99.35,100.13,98.75,100.05,6946.0,99.35,100.13,98.75,100.05,6946.0
2024-04-05 10:00:00,100.1,100.42,100.01,100.21,6138.0,100.1,100.42,100.01,100.21,6138.0
2024-04-05 10:30:00,100.17,100.44,99.96,100.36,13093.0,100.17,100.44,99.96,100.36,13093.0
2024-04-05 11:00:00,100.32,100.36,100.02,100.3,13740.0,100.32,100.36,100.02,100.3,13740.0
2024-04-05 11:30:00,100.31,100.42,100.05,100.08,15602.0,100.31,100.42,100.05,100.08,15602.0
2024-04-05 12:00:00,100.06,100.26,100.03,100.13,14375.0,100.06,100.26,100.03,100.13,14375.0
2024-04-05 12:30:00,100.13,100.15,99.91,100.13,10305.0,100.13,100.15,99.91,100.13,10305.0
2024-04-05 13:00:00,100.05,100.06,99.86,100.05,7223.0,100.05,100.06,99.86,100.05,7223.0
2024-04-05 13:30:00,100.03,100.05,99.28,99.31,15709.0,100.03,100.05,99.28,99.31,15709.0
2024-04-05 14:00:00,99.22,99.59,99.16,99.31,6347.0,99.22,99.59,99.16,99.31,6347.0
2024-04-05 14:30:00,99.27,99.38,98.64,98.72,66082.0,99.27,99.38,98.64,98.72,66082.0
2024-04-05 15:00:00,98.79,99.06,98.77,98.84,72152.0,98.79,99.06,98.77,98.84,72152.0
2024-04-05 15:30:00,98.81,99.11,98.53,98.9,85102.0,98.81,99.11,98.53,98.9,85102.0
2024-04-08 09:30:00,99.41,99.88,99.32,99.7,11577.0,99.41,99.88,99.32,99.7,11577.0
2024-04-08 10:00:00,99.66,100.16,99.47,100.13,15340.0,99.66,100.16,99.47,100.13,15340.0
2024-04-08 10:30:00,100.14,100.53,100.13,100.37,13910.0,100.14,100.53,100.13,100.37,13910.0
2024-04-08 11:00:00,100.41,100.9,100.36,100.71,13275.0,100.41,100.9,100.36,100.71,13275.0
2024-04-08 11:30:00,100.69,100.73,100.46,100.67,7761.0,100.69,100.73,100.46,100.67,7761.0
2024-04-08 12:00:00,100.63,100.69,100.34,100.47,12074.0,100.63,100.69,100.34,100.47,12074.0
2024-04-08 12:30:00,100.48,100.5,100.29,100.42,7757.0,100.48,100.5,100.29,100.42,7757.0
2024-04-08 13:00:00,100.43,100.57,100.11,100.53,17303.0,100.43,100.57,100.11,100.53,17303.0
2024-04-08 13:30:00,100.57,100.83,100.5,100.83,8257.0,100.57,100.83,100.5,100.83,8257.0
2024-04-08 14:00:00,100.82,100.87,100.35,100.36,11788.0,100.82,100.87,100.35,100.36,11788.0
2024-04-08 14:30:00,100.38,100.8,100.34,100.8,13069.0,100.38,100.8,100.34,100.8,13069.0
2024-04-08 15:00:00,100.82,100.94,100.51,100.9,17129.0,100.82,100.94,100.51,100.9,17129.0
2024-04-08 15:30:00,100.91,101.0,100.15,100.31,67317.0,100.91,101.0,100.15,100.31,67317.0
2024-04-09 09:30:00,100.69,101.03,99.46,99.68,5270.0,100.69,101.03,99.46,99.68,5270.0
2024-04-09 10:00:00,99.55,99.8,99.27,99.45,7273.0,99.55,99.8,99.27,99.45,7273.0
2024-04-09 10:30:00,99.07,99.38,98.83,99.07,13470.0,99.07,99.38,98.83,99.07,13470.0
2024-04-09 11:00:00,99.01,99.59,98.97,99.28,9450.0,99.01,99.59,98.97,99.28,9450.0
2024-04-09 11:30:00,99.19,99.23,98.9,99.01,7496.0,99.19,99.23,98.9,99.01,7496.0
2024-04-09 12:00:00,99.01,99.3,99.0,99.08,6573.0,99.01,99.3,99.0,99.08,6573.0
2024-04-09 12:30:00,99.08,99.27,99.07,99.11,5030.0,99.08,99.27,99.07,99.11,5030.0
2024-04-09 13:00:00,99.07,99.47,99.07,99.23,7592.0,99.07,99.47,99.07,99.23,7592.0
2024-04-09 13:30:00,99.23,99.27,98.84,98.96,8658.0,99.23,99.27,98.84,98.96,8658.0
2024-04-09 14:00:00,98.89,99.03,98.81,98.88,7132.0,98.89,99.03,98.81,98.88,7132.0
2024-04-09 14:30:00,98.84,98.92,98.72,98.92,5977.0,98.84,98.92,98.72,98.92,5977.0
2024-04-09 15:00:00,98.88,99.26,98.72,99.26,12483.0,98.88,99.26,98.72,99.26,12483.0
2024-04-09 15:30:00,99.31,99.5,99.09,99.31,49645.0,99.31,99.5,99.09,99.31,49645.0
2024-04-10 09:30:00,97.99,98.85,96.43,98.33,97234.0,97.99,98.85,96.43,98.33,97234.0
2024-04-10 10:00:00,98.17,98.73,97.7,98.42,65850.0,98.17,98.73,97.7,98.42,65850.0
2024-04-10 10:30:00,98.45,99.02,97.9,98.06,27286.0,98.45,99.02,97.9,98.06,27286.0
2024-04-10 11:00:00,98.0,98.26,97.87,98.16,15110.0,98.0,98.26,97.87,98.16,15110.0
2024-04-10 11:30:00,98.16,98.24,97.83,97.93,17132.0,98.16,98.24,97.83,97.93,17132.0
2024-04-10 12:00:00,97.89,97.99,97.71,97.77,6387.0,97.89,97.99,97.71,97.77,6387.0
2024-04-10 12:30:00,97.77,98.04,97.61,98.04,8720.0,97.77,98.04,97.61,98.04,8720.0
2024-04-10 13:00:00,98.02,98.24,97.45,97.74,14493.0,98.02,98.24,97.45,97.74,14493.0
2024-04-10 13:30:00,97.49,97.49,96.81,97.02,8726.0,97.49,97.49,96.81,97.02,8726.0
2024-04-10 14:00:00,97.09,97.15,96.61,96.69,9298.0,97.09,97.15,96.61,96.69,9298.0
2024-04-10 14:30:00,96.56,96.67,96.22,96.32,15173.0,96.56,96.67,96.22,96.32,15173.0
2024-04-10 15:00:00,96.35,96.68,96.1,96.41,27773.0,96.35,96.68,96.1,96.41,27773.0
2024-04-10 15:30:00,96.39,96.85,96.06,96.69,83583.0,96.39,96.85,96.06,96.69,83583.0
2024-04-11 09:30:00,96.52,96.52,96.0,96.2,6716.0,96.52,96.52,96.0,96.2,6716.0
2024-04-11 10:00:00,96.14,96.33,95.69,95.69,10639.0,96.14,96.33,95.69,95.69,10639.0
2024-04-11 10:30:00,95.66,95.83,95.5,95.8,12183.0,95.66,95.83,95.5,95.8,12183.0
2024-04-11 11:00:00,95.77,95.93,95.3,95.3,14527.0,95.77,95.93,95.3,95.3,14527.0
2024-04-11 11:30:00,95.31,95.62,95.2,95.54,14703.0,95.31,95.62,95.2,95.54,14703.0
2024-04-11 12:00:00,95.55,95.63,95.19,95.19,10510.0,95.55,95.63,95.19,95.19,10510.0
2024-04-11 12:30:00,95.21,95.52,95.16,95.4,8544.0,95.21,95.52,95.16,95.4,8544.0
2024-04-11 13:00:00,95.35,95.79,95.26,95.69,11476.0,95.35,95.79,95.26,95.69,11476.0
2024-04-11 13:30:00,95.67,95.98,95.56,95.87,11048.0,95.67,95.98,95.56,95.87,11048.0
2024-04-11 14:00:00,95.86,96.12,95.8,95.93,12573.0,95.86,96.12,95.8,95.93,12573.0
2024-04-11 14:30:00,95.89,96.15,95.81,95.81,24831.0,95.89,96.15,95.81,95.81,24831.0
2024-04-11 15:00:00,95.8,95.86,95.53,95.61,20608.0,95.8,95.86,95.53,95.61,20608.0
2024-04-11 15:30:00,95.61,96.01,95.49,95.78,72815.0,95.61,96.01,95.49,95.78,72815.0
2024-04-12 09:30:00,94.46,95.53,94.12,94.39,9788.0,94.46,95.53,94.12,94.39,9788.0
2024-04-12 10:00:00,94.36,94.36,93.68,94.23,8567.0,94.36,94.36,93.68,94.23,8567.0
2024-04-12 10:30:00,94.23,94.25,93.77,93.91,5720.0,94.23,94.25,93.77,93.91,5720.0
2024-04-12 11:00:00,93.86,94.21,93.78,94.17,5924.0,93.86,94.21,93.78,94.17,5924.0
2024-04-12 11:30:00,94.28,94.34,94.15,94.29,5070.0,94.28,94.34,94.15,94.29,5070.0
2024-04-12 12:00:00,94.24,94.35,93.97,94.09,6371.0,94.24,94.35,93.97,94.09,6371.0
2024-04-12 12:30:00,94.0,94.02,93.81,93.83,4988.0,94.0,94.02,93.81,93.83,4988.0
2024-04-12 13:00:00,93.81,93.91,93.37,93.37,13057.0,93.81,93.91,93.37,93.37,13057.0
2024-04-12 13:30:00,93.36,93.4,93.16,93.37,7992.0,93.36,93.4,93.16,93.37,7992.0
2024-04-12 14:00:00,93.19,93.39,92.97,93.03,7306.0,93.19,93.39,92.97,93.03,7306.0
2024-04-12 14:30:00,92.98,92.98,92.74,92.83,6077.0,92.98,92.98,92.74,92.83,6077.0
2024-04-12 15:00:00,92.8,93.15,92.8,93.03,9307.0,92.8,93.15,92.8,93.03,9307.0
2024-04-12 15:30:00,93.04,93.15,92.69,92.98,55301.0,93.04,93.15,92.69,92.98,55301.0
2024-04-15 09:30:00,94.04,94.82,93.87,94.72,8555.0,94.04,94.82,93.87,94.72,8555.0
2024-04-15 10:00:00,94.7,94.71,93.77,93.77,12545.0,94.7,94.71,93.77,93.77,12545.0
2024-04-15 10:30:00,93.78,94.02,93.56,93.75,11670.0,93.78,94.02,93.56,93.75,11670.0
2024-04-15 11:00:00,93.75,93.94,93.47,93.7,10632.0,93.75,93.94,93.47,93.7,10632.0
2024-04-15 11:30:00,93.76,93.92,93.58,93.77,4800.0,93.76,93.92,93.58,93.77,4800.0
2024-04-15 12:00:00,93.76,94.01,93.37,93.45,7500.0,93.76,94.01,93.37,93.45,7500.0
2024-04-15 12:30:00,93.4,93.59,93.27,93.46,12476.0,93.4,93.59,93.27,93.46,12476.0
2024-04-15 13:00:00,93.42,93.42,92.71,92.71,11858.0,93.42,93.42,92.71,92.71,11858.0
2024-04-15 13:30:00,92.64,92.77,92.44,92.66,6572.0,92.64,92.77,92.44,92.66,6572.0
2024-04-15 14:00:00,92.62,92.76,92.27,92.31,13653.0,92.62,92.76,92.27,92.31,13653.0
2024-04-15 14:30:00,92.3,92.47,92.05,92.2,13180.0,92.3,92.47,92.05,92.2,13180.0
2024-04-15 15:00:00,92.17,92.25,91.83,92.05,25007.0,92.17,92.25,91.83,92.05,25007.0
2024-04-15 15:30:00,92.05,92.23,91.84,91.88,73952.0,92.05,92.23,91.84,91.88,73952.0
2024-04-16 09:30:00,91.82,91.82,90.55,90.96,14678.0,91.82,91.82,90.55,90.96,14678.0
2024-04-16 10:00:00,90.91,90.98,90.24,90.74,11945.0,90.91,90.98,90.24,90.74,11945.0
2024-04-16 10:30:00,90.64,90.99,90.22,90.31,23463.0,90.64,90.99,90.22,90.31,23463.0
2024-04-16 11:00:00,90.29,90.83,90.29,90.68,17617.0,90.29,90.83,90.29,90.68,17617.0
2024-04-16 11:30:00,90.68,90.68,90.25,90.4,35462.0,90.68,90.68,90.25,90.4,35462.0
2024-04-16 12:00:00,90.34,90.73,90.19,90.54,23079.0,90.34,90.73,90.19,90.54,23079.0
2024-04-16 12:30:00,90.5,90.66,90.36,90.51,14171.0,90.5,90.66,90.36,90.51,14171.0
2024-04-16 13:00:00,90.45,90.93,90.42,90.79,54465.0,90.45,90.93,90.42,90.79,54465.0
2024-04-16 13:30:00,90.8,90.8,90.11,90.42,20513.0,90.8,90.8,90.11,90.42,20513.0
2024-04-16 14:00:00,90.39,90.84,89.93,90.0,23052.0,90.39,90.84,89.93,90.0,23052.0
2024-04-16 14:30:00,90.14,90.46,89.9,90.43,30761.0,90.14,90.46,89.9,90.43,30761.0
2024-04-16 15:00:00,90.42,90.57,90.22,90.49,15503.0,90.42,90.57,90.22,90.49,15503.0
2024-04-16 15:30:00,90.44,90.48,89.67,89.69,81478.0,90.44,90.48,89.67,89.69,81478.0
2024-04-17 09:30:00,90.61,90.61,89.77,90.17,9468.0,90.61,90.61,89.77,90.17,9468.0
2024-04-17 10:00:00,90.02,90.05,89.56,89.72,13443.0,90.02,90.05,89.56,89.72,13443.0
2024-04-17 10:30:00,89.62,89.65,89.07,89.45,14399.0,89.62,89.65,89.07,89.45,14399.0
2024-04-17 11:00:00,89.48,89.56,89.0,89.02,14634.0,89.48,89.56,89.0,89.02,14634.0
2024-04-17 11:30:00,88.97,89.13,88.67,88.81,13610.0,88.97,89.13,88.67,88.81,13610.0
2024-04-17 12:00:00,88.74,88.8,88.28,88.75,11580.0,88.74,88.8,88.28,88.75,11580.0
2024-04-17 12:30:00,88.65,88.9,88.43,88.62,17255.0,88.65,88.9,88.43,88.62,17255.0
2024-04-17 13:00:00,88.86,89.14,88.55,89.14,25804.0,88.86,89.14,88.55,89.14,25804.0
2024-04-17 13:30:00,89.03,89.1,88.7,88.9,11191.0,89.03,89.1,88.7,88.9,11191.0
2024-04-17 14:00:00,88.8,88.93,88.45,88.54,9569.0,88.8,88.93,88.45,88.54,9569.0
2024-04-17 14:30:00,88.5,88.76,88.29,88.36,19156.0,88.5,88.76,88.29,88.36,19156.0
2024-04-17 15:00:00,88.33,88.41,87.95,88.19,28985.0,88.33,88.41,87.95,88.19,28985.0
2024-04-17 15:30:00,88.26,88.63,88.01,88.44,94825.0,88.26,88.63,88.01,88.44,94825.0
2024-04-18 09:30:00,88.66,89.53,88.34,88.81,27594.0,88.66,89.53,88.34,88.81,27594.0
2024-04-18 10:00:00,88.69,89.26,88.39,89.17,22087.0,88.69,89.26,88.39,89.17,22087.0
2024-04-18 10:30:00,89.1,89.53,88.95,89.07,28111.0,89.1,89.53,88.95,89.07,28111.0
2024-04-18 11:00:00,89.01,89.78,88.96,89.55,25155.0,89.01,89.78,88.96,89.55,25155.0
2024-04-18 11:30:00,89.58,89.68,89.2,89.35,10444.0,89.58,89.68,89.2,89.35,10444.0
2024-04-18 12:00:00,89.38,89.46,89.15,89.46,11117.0,89.38,89.46,89.15,89.46,11117.0
2024-04-18 12:30:00,89.48,89.5,89.1,89.2,9544.0,89.48,89.5,89.1,89.2,9544.0
2024-04-18 13:00:00,89.17,89.43,88.91,89.23,9635.0,89.17,89.43,88.91,89.23,9635.0
2024-04-18 13:30:00,89.26,89.26,88.54,88.67,12248.0,89.26,89.26,88.54,88.67,12248.0
2024-04-18 14:00:00,88.63,88.95,88.49,88.68,10577.0,88.63,88.95,88.49,88.68,10577.0
2024-04-18 14:30:00,88.63,88.87,88.48,88.6,14968.0,88.63,88.87,88.48,88.6,14968.0
2024-04-18 15:00:00,88.62,88.82,88.39,88.62,12810.0,88.62,88.82,88.39,88.62,12810.0
2024-04-18 15:30:00,88.63,88.69,88.01,88.11,68453.0,88.63,88.69,88.01,88.11,68453.0
2024-04-19 09:30:00,87.87,88.62,87.64,87.94,28978.0,87.87,88.62,87.64,87.94,28978.0
2024-04-19 10:00:00,87.89,88.28,87.42,87.81,21786.0,87.89,88.28,87.42,87.81,21786.0
2024-04-19 10:30:00,87.8,88.01,87.44,87.91,11174.0,87.8,88.01,87.44,87.91,11174.0
2024-04-19 11:00:00,87.83,88.14,87.59,88.01,11277.0,87.83,88.14,87.59,88.01,11277.0
2024-04-19 11:30:00,88.02,88.07,87.8,87.91,10803.0,88.02,88.07,87.8,87.91,10803.0
2024-04-19 12:00:00,87.82,87.94,86.8,86.8,11052.0,87.82,87.94,86.8,86.8,11052.0
2024-04-19 12:30:00,86.76,86.93,86.64,86.73,10249.0,86.76,86.93,86.64,86.73,10249.0
2024-04-19 13:00:00,86.7,86.86,86.57,86.73,11051.0,86.7,86.86,86.57,86.73,11051.0
2024-04-19 13:30:00,86.76,87.26,86.76,87.04,7385.0,86.76,87.26,86.76,87.04,7385.0
2024-04-19 14:00:00,86.9,87.01,86.52,86.54,9692.0,86.9,87.01,86.52,86.54,9692.0
2024-04-19 14:30:00,86.47,86.63,86.09,86.4,10817.0,86.47,86.63,86.09,86.4,10817.0
2024-04-19 15:00:00,86.45,86.88,86.22,86.84,15021.0,86.45,86.88,86.22,86.84,15021.0
2024-04-19 15:30:00,86.8,87.28,86.48,87.15,71747.0,86.8,87.28,86.48,87.15,71747.0
2024-04-22 09:30:00,88.49,89.54,88.49,89.27,13771.0,88.49,89.54,88.49,89.27,13771.0
2024-04-22 10:00:00,89.31,89.81,89.27,89.27,12711.0,89.31,89.81,89.27,89.27,12711.0
2024-04-22 10:30:00,89.34,89.52,89.1,89.11,10297.0,89.34,89.52,89.1,89.11,10297.0
2024-04-22 11:00:00,89.12,89.14,88.81,89.06,16041.0,89.12,89.14,88.81,89.06,16041.0
2024-04-22 11:30:00,88.98,88.99,88.63,88.76,7314.0,88.98,88.99,88.63,88.76,7314.0
2024-04-22 12:00:00,88.8,89.1,88.79,88.8,8130.0,88.8,89.1,88.79,88.8,8130.0
2024-04-22 12:30:00,88.86,89.18,88.75,89.14,10725.0,88.86,89.18,88.75,89.14,10725.0
2024-04-22 13:00:00,89.16,89.52,89.11,89.44,10080.0,89.16,89.52,89.11,89.44,10080.0
2024-04-22 13:30:00,89.44,89.72,89.43,89.55,10402.0,89.44,89.72,89.43,89.55,10402.0
2024-04-22 14:00:00,89.57,89.7,89.52,89.66,8143.0,89.57,89.7,89.52,89.66,8143.0
2024-04-22 14:30:00,89.65,89.77,89.49,89.74,14876.0,89.65,89.77,89.49,89.74,14876.0
2024-04-22 15:00:00,89.74,89.98,89.62,89.98,30518.0,89.74,89.98,89.62,89.98,30518.0
2024-04-22 15:30:00,89.95,90.41,89.79,90.4,119925.0,89.95,90.41,89.79,90.4,119925.0
2024-04-23 09:30:00,91.39,92.85,90.92,92.56,28376.0,91.39,92.85,90.92,92.56,28376.0
2024-04-23 10:00:00,92.45,92.46,91.88,92.22,44503.0,92.45,92.46,91.88,92.22,44503.0
2024-04-23 10:30:00,92.22,92.77,92.04,92.14,30744.0,92.22,92.77,92.04,92.14,30744.0
2024-04-23 11:00:00,92.12,92.31,91.69,92.2,33189.0,92.12,92.31,91.69,92.2,33189.0
2024-04-23 11:30:00,92.15,92.46,91.8,92.27,16152.0,92.15,92.46,91.8,92.27,16152.0
2024-04-23 12:00:00,92.24,92.82,92.21,92.75,16285.0,92.24,92.82,92.21,92.75,16285.0
2024-04-23 12:30:00,92.68,93.22,92.68,93.04,19191.0,92.68,93.22,92.68,93.04,19191.0
2024-04-23 13:00:00,93.03,93.28,92.85,93.14,18678.0,93.03,93.28,92.85,93.14,18678.0
2024-04-23 13:30:00,93.12,93.64,93.07,93.63,24898.0,93.12,93.64,93.07,93.63,24898.0
2024-04-23 14:00:00,93.53,93.64,93.24,93.52,35950.0,93.53,93.64,93.24,93.52,35950.0
2024-04-23 14:30:00,93.54,93.79,93.35,93.48,55629.0,93.54,93.79,93.35,93.48,55629.0
2024-04-23 15:00:00,93.46,94.25,93.31,94.11,38621.0,93.46,94.25,93.31,94.11,38621.0
2024-04-23 15:30:00,94.08,94.13,93.56,94.09,136520.0,94.08,94.13,93.56,94.09,136520.0
2024-04-24 09:30:00,93.54,93.97,93.05,93.26,29543.0,93.54,93.97,93.05,93.26,29543.0
2024-04-24 10:00:00,93.07,93.58,92.71,93.55,22759.0,93.07,93.58,92.71,93.55,22759.0
2024-04-24 10:30:00,93.55,93.63,92.88,93.2,14314.0,93.55,93.63,92.88,93.2,14314.0
2024-04-24 11:00:00,93.17,93.25,92.66,93.01,32769.0,93.17,93.25,92.66,93.01,32769.0
2024-04-24 11:30:00,92.92,93.1,92.21,92.59,35999.0,92.92,93.1,92.21,92.59,35999.0
2024-04-24 12:00:00,92.66,92.72,92.24,92.4,10489.0,92.66,92.72,92.24,92.4,10489.0
2024-04-24 12:30:00,92.36,92.4,91.93,92.1,16826.0,92.36,92.4,91.93,92.1,16826.0
2024-04-24 13:00:00,92.07,92.64,91.94,92.64,14727.0,92.07,92.64,91.94,92.64,14727.0
2024-04-24 13:30:00,92.67,93.17,92.65,93.11,9822.0,92.67,93.17,92.65,93.11,9822.0
2024-04-24 14:00:00,93.04,93.05,92.76,92.81,21166.0,93.04,93.05,92.76,92.81,21166.0
2024-04-24 14:30:00,92.7,92.95,92.59,92.88,10340.0,92.7,92.95,92.59,92.88,10340.0
2024-04-24 15:00:00,92.84,93.39,92.79,93.36,13848.0,92.84,93.39,92.79,93.36,13848.0
2024-04-24 15:30:00,93.41,93.71,93.24,93.55,72546.0,93.41,93.71,93.24,93.55,72546.0
2024-04-25 09:30:00,92.07,92.16,91.33,91.62,8989.0,92.07,92.16,91.33,91.62,8989.0
2024-04-25 10:00:00,91.61,92.15,91.56,92.06,13671.0,91.61,92.15,91.56,92.06,13671.0
2024-04-25 10:30:00,91.89,91.9,90.98,91.37,29587.0,91.89,91.9,90.98,91.37,29587.0
2024-04-25 11:00:00,91.37,91.77,91.28,91.68,10901.0,91.37,91.77,91.28,91.68,10901.0
2024-04-25 11:30:00,91.73,92.0,91.42,91.98,11004.0,91.73,92.0,91.42,91.98,11004.0
2024-04-25 12:00:00,92.0,92.18,91.83,92.12,10835.0,92.0,92.18,91.83,92.12,10835.0
2024-04-25 12:30:00,92.02,92.19,91.8,92.06,7001.0,92.02,92.19,91.8,92.06,7001.0
2024-04-25 13:00:00,91.88,92.02,91.61,91.92,19590.0,91.88,92.02,91.61,91.92,19590.0
2024-04-25 13:30:00,91.88,92.57,91.88,92.41,10763.0,91.88,92.57,91.88,92.41,10763.0
2024-04-25 14:00:00,92.38,92.55,92.16,92.16,7040.0,92.38,92.55,92.16,92.16,7040.0
2024-04-25 14:30:00,92.15,92.25,92.04,92.05,8529.0,92.15,92.25,92.04,92.05,8529.0
2024-04-25 15:00:00,92.12,92.57,92.12,92.53,15481.0,92.12,92.57,92.12,92.53,15481.0
2024-04-25 15:30:00,92.55,92.96,92.47,92.91,89973.0,92.55,92.96,92.47,92.91,89973.0
2024-04-26 09:30:00,92.78,93.18,92.08,93.17,4748.0,92.78,93.18,92.08,93.17,4748.0
2024-04-26 10:00:00,93.03,93.03,91.93,92.07,9723.0,93.03,93.03,91.93,92.07,9723.0
2024-04-26 10:30:00,92.08,92.32,91.75,91.75,12073.0,92.08,92.32,91.75,91.75,12073.0
2024-04-26 11:00:00,91.76,91.8,91.22,91.35,7031.0,91.76,91.8,91.22,91.35,7031.0
2024-04-26 11:30:00,91.34,91.64,91.11,91.62,5636.0,91.34,91.64,91.11,91.62,5636.0
2024-04-26 12:00:00,91.64,91.81,91.62,91.64,5830.0,91.64,91.81,91.62,91.64,5830.0
2024-04-26 12:30:00,91.69,91.84,91.62,91.77,9629.0,91.69,91.84,91.62,91.77,9629.0
2024-04-26 13:00:00,91.79,91.88,91.7,91.77,6832.0,91.79,91.88,91.7,91.77,6832.0
2024-04-26 13:30:00,91.8,91.86,91.4,91.66,9233.0,91.8,91.86,91.4,91.66,9233.0
2024-04-26 14:00:00,91.69,91.87,91.36,91.55,9871.0,91.69,91.87,91.36,91.55,9871.0
2024-04-26 14:30:00,91.49,91.65,91.46,91.59,8759.0,91.49,91.65,91.46,91.59,8759.0
2024-04-26 15:00:00,91.55,91.64,91.3,91.44,14364.0,91.55,91.64,91.3,91.44,14364.0
2024-04-26 15:30:00,91.45,91.6,91.21,91.32,73117.0,91.45,91.6,91.21,91.32,73117.0
2024-04-29 09:30:00,92.37,92.37,91.43,91.65,5765.0,92.37,92.37,91.43,91.65,5765.0
2024-04-29 10:00:00,91.75,92.45,91.71,92.11,22723.0,91.75,92.45,91.71,92.11,22723.0
2024-04-29 10:30:00,92.07,92.12,91.55,91.79,7900.0,92.07,92.12,91.55,91.79,7900.0
2024-04-29 11:00:00,91.89,92.03,91.57,91.58,5071.0,91.89,92.03,91.57,91.58,5071.0
2024-04-29 11:30:00,91.65,91.65,91.09,91.41,9081.0,91.65,91.65,91.09,91.41,9081.0
2024-04-29 12:00:00,91.36,91.58,91.36,91.46,8060.0,91.36,91.58,91.36,91.46,8060.0
2024-04-29 12:30:00,91.61,91.63,91.28,91.36,4784.0,91.61,91.63,91.28,91.36,4784.0
2024-04-29 13:00:00,91.34,91.49,91.29,91.48,6568.0,91.34,91.49,91.29,91.48,6568.0
2024-04-29 13:30:00,91.47,91.51,91.35,91.51,4564.0,91.47,91.51,91.35,91.51,4564.0
2024-04-29 14:00:00,91.45,91.67,91.34,91.61,7512.0,91.45,91.67,91.34,91.61,7512.0
2024-04-29 14:30:00,91.61,91.94,91.53,91.87,8954.0,91.61,91.94,91.53,91.87,8954.0
2024-04-29 15:00:00,91.78,91.78,91.44,91.56,25544.0,91.78,91.78,91.44,91.56,25544.0
2024-04-29 15:30:00,91.58,92.17,91.5,92.07,39100.0,91.58,92.17,91.5,92.07,39100.0
2024-04-30 09:30:00,91.35,91.35,90.15,90.3,7201.0,91.35,91.35,90.15,90.3,7201.0
2024-04-30 10:00:00,90.3,91.14,90.3,90.98,18710.0,90.3,91.14,90.3,90.98,18710.0
2024-04-30 10:30:00,90.96,91.44,90.96,91.44,6582.0,90.96,91.44,90.96,91.44,6582.0
2024-04-30 11:00:00,91.51,91.54,90.89,90.92,7514.0,91.51,91.54,90.89,90.92,7514.0
2024-04-30 11:30:00,90.91,91.02,90.62,90.83,4834.0,90.91,91.02,90.62,90.83,4834.0
2024-04-30 12:00:00,90.7,90.81,90.47,90.78,8949.0,90.7,90.81,90.47,90.78,8949.0
2024-04-30 12:30:00,90.67,90.67,90.08,90.2,9396.0,90.67,90.67,90.08,90.2,9396.0
2024-04-30 13:00:00,90.14,90.17,89.9,89.93,6759.0,90.14,90.17,89.9,89.93,6759.0
2024-04-30 13:30:00,89.92,90.25,89.77,89.98,14254.0,89.92,90.25,89.77,89.98,14254.0
2024-04-30 14:00:00,89.94,90.05,89.82,89.83,6550.0,89.94,90.05,89.82,89.83,6550.0
2024-04-30 14:30:00,89.9,90.0,89.73,89.98,7463.0,89.9,90.0,89.73,89.98,7463.0
2024-04-30 15:00:00,89.96,90.03,89.44,89.55,11382.0,89.96,90.03,89.44,89.55,11382.0
2024-04-30 15:30:00,89.6,89.81,89.05,89.27,65838.0,89.6,89.81,89.05,89.27,65838.0
2024-05-01 09:30:00,89.26,89.55,88.79,89.35,11209.0,89.26,89.55,88.79,89.35,11209.0
2024-05-01 10:00:00,89.55,89.71,88.8,89.26,7755.0,89.55,89.71,88.8,89.26,7755.0
2024-05-01 10:30:00,89.37,89.52,89.07,89.27,7337.0,89.37,89.52,89.07,89.27,7337.0
2024-05-01 11:00:00,89.31,89.34,88.85,89.11,4832.0,89.31,89.34,88.85,89.11,4832.0
2024-05-01 11:30:00,89.22,89.22,88.59,88.77,6960.0,89.22,89.22,88.59,88.77,6960.0
2024-05-01 12:00:00,88.66,89.21,88.5,89.21,6030.0,88.66,89.21,88.5,89.21,6030.0
2024-05-01 12:30:00,89.11,89.24,88.9,88.9,6230.0,89.11,89.24,88.9,88.9,6230.0
2024-05-01 13:00:00,88.94,89.03,88.82,88.99,5766.0,88.94,89.03,88.82,88.99,5766.0
2024-05-01 13:30:00,88.98,89.24,88.98,89.24,7236.0,88.98,89.24,88.98,89.24,7236.0
2024-05-01 14:00:00,89.22,90.16,89.15,89.92,14039.0,89.22,90.16,89.15,89.92,14039.0
2024-05-01 14:30:00,89.91,91.49,89.35,91.45,19712.0,89.91,91.49,89.35,91.45,19712.0
2024-05-01 15:00:00,91.46,91.77,90.8,91.02,15963.0,91.46,91.77,90.8,91.02,15963.0
2024-05-01 15:30:00,90.81,90.89,89.81,89.94,78028.0,90.81,90.89,89.81,89.94,78028.0
2024-05-02 09:30:00,91.11,91.45,90.8,91.29,20291.0,91.11,91.45,90.8,91.29,20291.0
2024-05-02 10:00:00,91.31,91.34,90.93,91.34,14881.0,91.31,91.34,90.93,91.34,14881.0
2024-05-02 10:30:00,91.34,91.42,91.0,91.26,11070.0,91.34,91.42,91.0,91.26,11070.0
2024-05-02 11:00:00,91.26,91.52,91.16,91.28,17711.0,91.26,91.52,91.16,91.28,17711.0
2024-05-02 11:30:00,91.31,91.33,90.99,91.07,20499.0,91.31,91.33,90.99,91.07,20499.0
2024-05-02 12:00:00,91.12,91.15,90.9,90.95,18252.0,91.12,91.15,90.9,90.95,18252.0
2024-05-02 12:30:00,90.85,90.97,90.63,90.69,7186.0,90.85,90.97,90.63,90.69,7186.0
2024-05-02 13:00:00,90.69,91.02,90.68,90.88,12795.0,90.69,91.02,90.68,90.88,12795.0
2024-05-02 13:30:00,90.9,91.03,90.76,90.87,8631.0,90.9,91.03,90.76,90.87,8631.0
2024-05-02 14:00:00,90.92,91.06,90.91,90.95,10773.0,90.92,91.06,90.91,90.95,10773.0
2024-05-02 14:30:00,91.03,91.08,90.94,90.98,25032.0,91.03,91.08,90.94,90.98,25032.0
2024-05-02 15:00:00,91.0,91.15,90.91,90.97,19938.0,91.0,91.15,90.91,90.97,19938.0
2024-05-02 15:30:00,90.91,91.24,90.77,91.21,118292.0,90.91,91.24,90.77,91.21,118292.0
2024-05-03 09:30:00,92.44,93.59,92.42,93.56,9697.0,92.44,93.59,92.42,93.56,9697.0
2024-05-03 10:00:00,93.56,93.81,92.29,92.97,13689.0,93.56,93.81,92.29,92.97,13689.0
2024-05-03 10:30:00,92.95,93.09,92.59,92.72,8919.0,92.95,93.09,92.59,92.72,8919.0
2024-05-03 11:00:00,92.75,93.44,92.73,93.42,10923.0,92.75,93.44,92.73,93.42,10923.0
2024-05-03 11:30:00,93.51,93.89,93.43,93.78,12084.0,93.51,93.89,93.43,93.78,12084.0
2024-05-03 12:00:00,93.64,93.86,93.09,93.25,9644.0,93.64,93.86,93.09,93.25,9644.0
2024-05-03 12:30:00,93.16,93.35,93.02,93.03,6653.0,93.16,93.35,93.02,93.03,6653.0
2024-05-03 13:00:00,93.12,93.18,92.67,92.67,8897.0,93.12,93.18,92.67,92.67,8897.0
2024-05-03 13:30:00,92.69,93.26,92.65,93.24,5931.0,92.69,93.26,92.65,93.24,5931.0
2024-05-03 14:00:00,93.3,93.3,92.65,92.74,10586.0,93.3,93.3,92.65,92.74,10586.0
2024-05-03 14:30:00,92.79,93.03,92.58,92.84,9633.0,92.79,93.03,92.58,92.84,9633.0
2024-05-03 15:00:00,92.7,93.16,92.69,92.97,11114.0,92.7,93.16,92.69,92.97,11114.0
2024-05-03 15:30:00,92.92,93.32,92.76,92.94,50707.0,92.92,93.32,92.76,92.94,50707.0
2024-05-06 09:30:00,93.66,94.37,93.58,94.23,11946.0,93.66,94.37,93.58,94.23,11946.0
2024-05-06 10:00:00,94.14,94.69,93.99,94.67,7607.0,94.14,94.69,93.99,94.67,7607.0
2024-05-06 10:30:00,94.69,94.92,94.28,94.78,24634.0,94.69,94.92,94.28,94.78,24634.0
2024-05-06 11:00:00,94.71,94.84,94.49,94.49,4025.0,94.71,94.84,94.49,94.49,4025.0
2024-05-06 11:30:00,94.54,95.23,94.51,94.8,10678.0,94.54,95.23,94.51,94.8,10678.0
2024-05-06 12:00:00,94.8,95.22,94.61,95.19,12602.0,94.8,95.22,94.61,95.19,12602.0
2024-05-06 12:30:00,95.16,95.28,94.8,94.98,7462.0,95.16,95.28,94.8,94.98,7462.0
2024-05-06 13:00:00,95.01,95.05,94.84,94.84,7700.0,95.01,95.05,94.84,94.84,7700.0
2024-05-06 13:30:00,94.88,94.94,94.75,94.75,10732.0,94.88,94.94,94.75,94.75,10732.0
2024-05-06 14:00:00,94.79,95.24,94.75,95.2,36697.0,94.79,95.24,94.75,95.2,36697.0
2024-05-06 14:30:00,95.16,95.16,94.95,95.06,8519.0,95.16,95.16,94.95,95.06,8519.0
2024-05-06 15:00:00,94.98,94.99,94.31,94.36,17405.0,94.98,94.99,94.31,94.36,17405.0
2024-05-06 15:30:00,94.39,95.0,94.31,94.96,48429.0,94.39,95.0,94.31,94.96,48429.0
2024-05-07 09:30:00,95.23,96.92,95.23,96.44,29508.0,95.23,96.92,95.23,96.44,29508.0
2024-05-07 10:00:00,96.48,97.0,96.0,96.86,11736.0,96.48,97.0,96.0,96.86,11736.0
2024-05-07 10:30:00,96.85,97.3,96.31,97.3,15610.0,96.85,97.3,96.31,97.3,15610.0
2024-05-07 11:00:00,97.39,97.77,97.11,97.77,19106.0,97.39,97.77,97.11,97.77,19106.0
2024-05-07 11:30:00,97.7,97.94,97.33,97.38,17038.0,97.7,97.94,97.33,97.38,17038.0
2024-05-07 12:00:00,97.34,97.58,97.14,97.58,13745.0,97.34,97.58,97.14,97.58,13745.0
2024-05-07 12:30:00,97.52,97.66,97.18,97.28,15258.0,97.52,97.66,97.18,97.28,15258.0
2024-05-07 13:00:00,97.26,97.74,97.22,97.74,22303.0,97.26,97.74,97.22,97.74,22303.0
2024-05-07 13:30:00,97.76,97.88,97.51,97.6,20004.0,97.76,97.88,97.51,97.6,20004.0
2024-05-07 14:00:00,97.69,98.04,97.62,98.04,18133.0,97.69,98.04,97.62,98.04,18133.0
2024-05-07 14:30:00,98.04,98.08,97.57,97.92,26719.0,98.04,98.08,97.57,97.92,26719.0
2024-05-07 15:00:00,97.92,97.97,97.4,97.76,37224.0,97.92,97.97,97.4,97.76,37224.0
2024-05-07 15:30:00,97.76,98.07,97.6,97.86,141040.0,97.76,98.07,97.6,97.86,141040.0
2024-05-08 09:30:00,97.1,97.23,96.5,97.1,12805.0,97.1,97.23,96.5,97.1,12805.0
2024-05-08 10:00:00,97.15,97.24,96.61,96.61,16273.0,97.15,97.24,96.61,96.61,16273.0
2024-05-08 10:30:00,96.8,96.95,96.52,96.59,10749.0,96.8,96.95,96.52,96.59,10749.0
2024-05-08 11:00:00,96.6,96.67,95.75,96.27,23817.0,96.6,96.67,95.75,96.27,23817.0
2024-05-08 11:30:00,96.26,97.1,96.26,96.5,21390.0,96.26,97.1,96.26,96.5,21390.0
2024-05-08 12:00:00,96.56,96.66,96.39,96.63,11951.0,96.56,96.66,96.39,96.63,11951.0
2024-05-08 12:30:00,96.64,96.66,96.04,96.2,11104.0,96.64,96.66,96.04,96.2,11104.0
2024-05-08 13:00:00,96.27,96.45,96.07,96.18,8137.0,96.27,96.45,96.07,96.18,8137.0
2024-05-08 13:30:00,96.14,96.45,96.14,96.39,8752.0,96.14,96.45,96.14,96.39,8752.0
2024-05-08 14:00:00,96.42,96.91,96.42,96.86,17797.0,96.42,96.91,96.42,96.86,17797.0
2024-05-08 14:30:00,96.83,96.83,96.42,96.47,15760.0,96.83,96.83,96.42,96.47,15760.0
2024-05-08 15:00:00,96.48,96.59,96.4,96.57,20784.0,96.48,96.59,96.4,96.57,20784.0
2024-05-08 15:30:00,96.58,97.0,96.46,96.57,141456.0,96.58,97.0,96.46,96.57,141456.0
2024-05-09 09:30:00,97.28,99.55,91.48,92.72,60624.0,97.28,99.55,91.48,92.72,60624.0
2024-05-09 10:00:00,92.65,94.0,92.49,92.67,32951.0,92.65,94.0,92.49,92.67,32951.0
2024-05-09 10:30:00,92.73,93.4,90.8,90.8,46528.0,92.73,93.4,90.8,90.8,46528.0
2024-05-09 11:00:00,90.81,91.31,89.96,90.34,38620.0,90.81,91.31,89.96,90.34,38620.0
2024-05-09 11:30:00,90.37,91.02,90.37,90.95,30415.0,90.37,91.02,90.37,90.95,30415.0
2024-05-09 12:00:00,90.98,91.8,90.69,91.69,32298.0,90.98,91.8,90.69,91.69,32298.0
2024-05-09 12:30:00,91.65,91.7,90.67,90.99,19062.0,91.65,91.7,90.67,90.99,19062.0
2024-05-09 13:00:00,91.0,91.43,90.72,90.81,18166.0,91.0,91.43,90.72,90.81,18166.0
2024-05-09 13:30:00,90.73,90.81,89.79,90.56,40619.0,90.73,90.81,89.79,90.56,40619.0
2024-05-09 14:00:00,90.51,90.74,90.0,90.49,16366.0,90.51,90.74,90.0,90.49,16366.0
2024-05-09 14:30:00,90.33,90.59,90.0,90.13,51848.0,90.33,90.59,90.0,90.13,51848.0
2024-05-09 15:00:00,90.14,90.55,89.53,90.34,44661.0,90.14,90.55,89.53,90.34,44661.0
2024-05-09 15:30:00,90.34,91.94,90.32,91.57,160939.0,90.34,91.94,90.32,91.57,160939.0
2024-05-10 09:30:00,91.23,92.9,91.23,91.69,37192.0,91.23,92.9,91.23,91.69,37192.0
2024-05-10 10:00:00,91.69,92.63,91.54,92.41,20186.0,91.69,92.63,91.54,92.41,20186.0
2024-05-10 10:30:00,92.4,92.46,91.53,91.89,33497.0,92.4,92.46,91.53,91.89,33497.0
2024-05-10 11:00:00,91.84,91.93,91.09,91.31,26543.0,91.84,91.93,91.09,91.31,26543.0
2024-05-10 11:30:00,91.28,91.58,90.81,91.16,20685.0,91.28,91.58,90.81,91.16,20685.0
2024-05-10 12:00:00,91.11,91.23,90.82,91.17,16953.0,91.11,91.23,90.82,91.17,16953.0
2024-05-10 12:30:00,91.23,91.42,90.95,90.98,15959.0,91.23,91.42,90.95,90.98,15959.0
2024-05-10 13:00:00,91.03,91.08,90.2,90.47,18990.0,91.03,91.08,90.2,90.47,18990.0
2024-05-10 13:30:00,90.53,90.96,90.41,90.66,18551.0,90.53,90.96,90.41,90.66,18551.0
2024-05-10 14:00:00,90.73,90.89,90.45,90.89,20593.0,90.73,90.89,90.45,90.89,20593.0
2024-05-10 14:30:00,90.84,91.17,90.68,90.95,29761.0,90.84,91.17,90.68,90.95,29761.0
2024-05-10 15:00:00,90.88,91.13,90.72,91.06,38084.0,90.88,91.13,90.72,91.06,38084.0
2024-05-10 15:30:00,91.04,91.6,90.92,91.51,165242.0,91.04,91.6,90.92,91.51,165242.0
2024-05-13 09:30:00,92.24,92.57,91.06,91.87,23217.0,92.24,92.57,91.06,91.87,23217.0
2024-05-13 10:00:00,91.85,92.21,91.66,91.79,23332.0,91.85,92.21,91.66,91.79,23332.0
2024-05-13 10:30:00,91.83,91.94,91.24,91.51,19046.0,91.83,91.94,91.24,91.51,19046.0
2024-05-13 11:00:00,91.54,91.85,91.09,91.51,28175.0,91.54,91.85,91.09,91.51,28175.0
2024-05-13 11:30:00,91.59,91.76,91.32,91.61,16353.0,91.59,91.76,91.32,91.61,16353.0
2024-05-13 12:00:00,91.58,91.75,91.31,91.75,11977.0,91.58,91.75,91.31,91.75,11977.0
2024-05-13 12:30:00,91.82,91.95,91.69,91.81,12516.0,91.82,91.95,91.69,91.81,12516.0
2024-05-13 13:00:00,91.8,91.82,91.11,91.12,35857.0,91.8,91.82,91.11,91.12,35857.0
2024-05-13 13:30:00,91.21,91.56,91.18,91.49,13343.0,91.21,91.56,91.18,91.49,13343.0
2024-05-13 14:00:00,91.46,91.8,91.4,91.68,17712.0,91.46,91.8,91.4,91.68,17712.0
2024-05-13 14:30:00,91.73,91.89,91.64,91.74,22869.0,91.73,91.89,91.64,91.74,22869.0
2024-05-13 15:00:00,91.73,92.04,91.69,91.99,22390.0,91.73,92.04,91.69,91.99,22390.0
2024-05-13 15:30:00,91.99,92.36,91.91,92.05,90435.0,91.99,92.36,91.91,92.05,90435.0
2024-05-14 09:30:00,93.09,93.73,92.18,92.34,16334.0,93.09,93.73,92.18,92.34,16334.0
2024-05-14 10:00:00,92.24,92.58,91.93,92.0,13596.0,92.24,92.58,91.93,92.0,13596.0
2024-05-14 10:30:00,92.21,92.86,91.98,92.41,14303.0,92.21,92.86,91.98,92.41,14303.0
2024-05-14 11:00:00,92.52,92.98,92.29,92.98,14228.0,92.52,92.98,92.29,92.98,14228.0
2024-05-14 11:30:00,92.87,92.87,92.34,92.34,12757.0,92.87,92.87,92.34,92.34,12757.0
2024-05-14 12:00:00,92.33,92.75,92.32,92.55,29071.0,92.33,92.75,92.32,92.55,29071.0
2024-05-14 12:30:00,92.55,92.59,91.9,92.0,7532.0,92.55,92.59,91.9,92.0,7532.0
2024-05-14 13:00:00,92.1,92.14,91.86,92.08,15013.0,92.1,92.14,91.86,92.08,15013.0
2024-05-14 13:30:00,92.13,92.67,91.99,92.48,11972.0,92.13,92.67,91.99,92.48,11972.0
2024-05-14 14:00:00,92.48,92.74,92.35,92.46,16888.0,92.48,92.74,92.35,92.46,16888.0
2024-05-14 14:30:00,92.48,92.8,92.44,92.78,15550.0,92.48,92.8,92.44,92.78,15550.0
2024-05-14 15:00:00,92.82,93.07,92.63,92.87,24616.0,92.82,93.07,92.63,92.87,24616.0
2024-05-14 15:30:00,92.86,93.36,92.61,92.98,168731.0,92.86,93.36,92.61,92.98,168731.0
2024-05-15 09:30:00,94.32,95.11,93.75,94.78,31740.0,94.32,95.11,93.75,94.78,31740.0
2024-05-15 10:00:00,94.93,95.36,94.46,94.95,37966.0,94.93,95.36,94.46,94.95,37966.0
2024-05-15 10:30:00,94.79,94.82,93.68,93.84,29961.0,94.79,94.82,93.68,93.84,29961.0
2024-05-15 11:00:00,93.9,94.42,93.81,94.39,21541.0,93.9,94.42,93.81,94.39,21541.0
2024-05-15 11:30:00,94.36,94.64,94.1,94.17,14452.0,94.36,94.64,94.1,94.17,14452.0
2024-05-15 12:00:00,94.17,94.8,94.06,94.58,20559.0,94.17,94.8,94.06,94.58,20559.0
2024-05-15 12:30:00,94.54,94.64,94.31,94.62,18022.0,94.54,94.64,94.31,94.62,18022.0
2024-05-15 13:00:00,94.66,94.72,94.38,94.51,19234.0,94.66,94.72,94.38,94.51,19234.0
2024-05-15 13:30:00,94.55,94.55,93.72,93.91,28102.0,94.55,94.55,93.72,93.91,28102.0
2024-05-15 14:00:00,93.87,94.25,93.84,94.02,13104.0,93.87,94.25,93.84,94.02,13104.0
2024-05-15 14:30:00,93.95,94.29,93.94,94.19,16577.0,93.95,94.29,93.94,94.19,16577.0
2024-05-15 15:00:00,94.15,94.38,94.0,94.31,21328.0,94.15,94.38,94.0,94.31,21328.0
2024-05-15 15:30:00,94.25,94.84,94.24,94.72,100951.0,94.25,94.84,94.24,94.72,100951.0
2024-05-16 09:30:00,94.85,95.01,93.98,94.58,45682.0,94.85,95.01,93.98,94.58,45682.0
2024-05-16 10:00:00,94.56,94.7,93.97,94.42,42065.0,94.56,94.7,93.97,94.42,42065.0
2024-05-16 10:30:00,94.47,94.67,94.36,94.54,23483.0,94.47,94.67,94.36,94.54,23483.0
2024-05-16 11:00:00,94.56,94.64,94.44,94.5,19140.0,94.56,94.64,94.44,94.5,19140.0
2024-05-16 11:30:00,94.5,94.56,94.26,94.36,23605.0,94.5,94.56,94.26,94.36,23605.0
2024-05-16 12:00:00,94.34,94.35,93.93,94.04,27493.0,94.34,94.35,93.93,94.04,27493.0
2024-05-16 12:30:00,94.05,94.18,93.67,94.1,23380.0,94.05,94.18,93.67,94.1,23380.0
2024-05-16 13:00:00,94.04,94.38,94.01,94.07,25599.0,94.04,94.38,94.01,94.07,25599.0
2024-05-16 13:30:00,94.09,94.5,94.08,94.36,24974.0,94.09,94.5,94.08,94.36,24974.0
2024-05-16 14:00:00,94.38,94.69,93.97,94.68,53088.0,94.38,94.69,93.97,94.68,53088.0
2024-05-16 14:30:00,94.65,94.7,94.5,94.68,32162.0,94.65,94.7,94.5,94.68,32162.0
2024-05-16 15:00:00,94.66,94.72,94.47,94.7,47641.0,94.66,94.72,94.47,94.7,47641.0
2024-05-16 15:30:00,94.7,94.99,94.65,94.88,191489.0,94.7,94.99,94.65,94.88,191489.0
2024-05-17 09:30:00,95.0,95.35,94.05,94.75,86744.0,95.0,95.35,94.05,94.75,86744.0
2024-05-17 10:00:00,94.68,94.81,93.76,94.03,15692.0,94.68,94.81,93.76,94.03,15692.0
2024-05-17 10:30:00,94.01,94.08,93.63,93.99,18382.0,94.01,94.08,93.63,93.99,18382.0
2024-05-17 11:00:00,94.04,94.04,93.24,93.33,17105.0,94.04,94.04,93.24,93.33,17105.0
2024-05-17 11:30:00,93.32,93.37,92.76,92.94,22962.0,93.32,93.37,92.76,92.94,22962.0
2024-05-17 12:00:00,92.91,93.09,92.43,92.43,23907.0,92.91,93.09,92.43,92.43,23907.0
2024-05-17 12:30:00,92.43,92.6,92.25,92.59,18639.0,92.43,92.6,92.25,92.59,18639.0
2024-05-17 13:00:00,92.62,92.81,92.5,92.76,13652.0,92.62,92.81,92.5,92.76,13652.0
2024-05-17 13:30:00,92.74,93.0,92.67,93.0,17888.0,92.74,93.0,92.67,93.0,17888.0
2024-05-17 14:00:00,93.0,93.48,92.83,93.25,16074.0,93.0,93.48,92.83,93.25,16074.0
2024-05-17 14:30:00,93.27,93.57,93.13,93.57,17538.0,93.27,93.57,93.13,93.57,17538.0
2024-05-17 15:00:00,93.57,93.69,93.28,93.38,81475.0,93.57,93.69,93.28,93.38,81475.0
2024-05-17 15:30:00,93.43,93.51,92.94,93.17,86205.0,93.43,93.51,92.94,93.17,86205.0
2024-05-20 09:30:00,93.52,94.45,93.52,94.15,7025.0,93.52,94.45,93.52,94.15,7025.0
2024-05-20 10:00:00,94.15,94.25,93.65,93.83,12446.0,94.15,94.25,93.65,93.83,12446.0
2024-05-20 10:30:00,93.83,94.32,93.67,94.09,7554.0,93.83,94.32,93.67,94.09,7554.0
2024-05-20 11:00:00,94.03,94.06,93.35,93.46,6901.0,94.03,94.06,93.35,93.46,6901.0
2024-05-20 11:30:00,93.33,93.38,93.03,93.13,9251.0,93.33,93.38,93.03,93.13,9251.0
2024-05-20 12:00:00,93.21,93.29,93.03,93.04,10001.0,93.21,93.29,93.03,93.04,10001.0
2024-05-20 12:30:00,93.05,93.05,92.6,92.81,5801.0,93.05,93.05,92.6,92.81,5801.0
2024-05-20 13:00:00,92.77,92.93,92.39,92.93,13748.0,92.77,92.93,92.39,92.93,13748.0
2024-05-20 13:30:00,92.92,93.06,92.68,92.89,14277.0,92.92,93.06,92.68,92.89,14277.0
2024-05-20 14:00:00,92.86,93.08,92.78,92.98,11931.0,92.86,93.08,92.78,92.98,11931.0
2024-05-20 14:30:00,93.0,93.11,92.9,93.08,22633.0,93.0,93.11,92.9,93.08,22633.0
2024-05-20 15:00:00,93.1,93.76,93.09,93.76,28966.0,93.1,93.76,93.09,93.76,28966.0
2024-05-20 15:30:00,93.77,93.79,93.12,93.24,61090.0,93.77,93.79,93.12,93.24,61090.0
2024-05-21 09:30:00,93.26,95.55,93.18,95.06,36848.0,93.26,95.55,93.18,95.06,36848.0
2024-05-21 10:00:00,95.07,95.85,94.93,95.62,28190.0,95.07,95.85,94.93,95.62,28190.0
2024-05-21 10:30:00,95.6,95.66,95.22,95.49,15407.0,95.6,95.66,95.22,95.49,15407.0
2024-05-21 11:00:00,95.42,95.64,94.91,94.95,33162.0,95.42,95.64,94.91,94.95,33162.0
2024-05-21 11:30:00,94.92,95.87,94.86,95.69,36586.0,94.92,95.87,94.86,95.69,36586.0
2024-05-21 12:00:00,95.66,95.72,95.4,95.68,19746.0,95.66,95.72,95.4,95.68,19746.0
2024-05-21 12:30:00,95.73,96.15,95.73,95.86,5610.0,95.73,96.15,95.73,95.86,5610.0
2024-05-21 13:00:00,95.84,95.95,95.73,95.86,6010.0,95.84,95.95,95.73,95.86,6010.0
2024-05-21 13:30:00,95.91,96.02,95.72,95.98,14256.0,95.91,96.02,95.72,95.98,14256.0
2024-05-21 14:00:00,95.91,96.01,95.79,95.89,9999.0,95.91,96.01,95.79,95.89,9999.0
2024-05-21 14:30:00,95.93,96.46,95.65,96.21,66373.0,95.93,96.46,95.65,96.21,66373.0
2024-05-21 15:00:00,96.25,97.08,96.11,97.04,23217.0,96.25,97.08,96.11,97.04,23217.0
2024-05-21 15:30:00,97.04,97.11,96.34,96.89,96694.0,97.04,97.11,96.34,96.89,96694.0
2024-05-22 09:30:00,96.74,96.74,96.04,96.66,55303.0,96.74,96.74,96.04,96.66,55303.0
2024-05-22 10:00:00,96.59,97.18,96.41,96.73,19184.0,96.59,97.18,96.41,96.73,19184.0
2024-05-22 10:30:00,96.68,97.12,96.45,96.47,15978.0,96.68,97.12,96.45,96.47,15978.0
2024-05-22 11:00:00,96.45,96.57,95.42,95.53,26288.0,96.45,96.57,95.42,95.53,26288.0
2024-05-22 11:30:00,95.45,95.88,95.44,95.84,10245.0,95.45,95.88,95.44,95.84,10245.0
2024-05-22 12:00:00,95.83,96.33,95.83,96.27,8142.0,95.83,96.33,95.83,96.27,8142.0
2024-05-22 12:30:00,96.3,96.41,95.93,96.01,7537.0,96.3,96.41,95.93,96.01,7537.0
2024-05-22 13:00:00,95.91,95.97,95.73,95.94,9837.0,95.91,95.97,95.73,95.94,9837.0
2024-05-22 13:30:00,96.0,96.0,95.71,95.79,11743.0,96.0,96.0,95.71,95.79,11743.0
2024-05-22 14:00:00,95.71,95.79,95.04,95.11,23744.0,95.71,95.79,95.04,95.11,23744.0
2024-05-22 14:30:00,95.05,95.37,94.97,95.16,12135.0,95.05,95.37,94.97,95.16,12135.0
2024-05-22 15:00:00,95.17,95.17,94.8,94.97,38421.0,95.17,95.17,94.8,94.97,38421.0
2024-05-22 15:30:00,94.99,95.18,94.4,95.13,133066.0,94.99,95.18,94.4,95.13,133066.0
2024-05-23 09:30:00,95.22,95.22,93.3,93.69,20484.0,95.22,95.22,93.3,93.69,20484.0
2024-05-23 10:00:00,93.73,93.81,93.09,93.5,19525.0,93.73,93.81,93.09,93.5,19525.0
2024-05-23 10:30:00,93.49,93.67,93.08,93.09,12330.0,93.49,93.67,93.08,93.09,12330.0
2024-05-23 11:00:00,93.16,93.81,93.04,93.53,20134.0,93.16,93.81,93.04,93.53,20134.0
2024-05-23 11:30:00,93.57,94.46,93.57,94.18,15164.0,93.57,94.46,93.57,94.18,15164.0
2024-05-23 12:00:00,94.16,94.33,93.91,94.13,8546.0,94.16,94.33,93.91,94.13,8546.0
2024-05-23 12:30:00,94.2,94.51,94.05,94.15,13639.0,94.2,94.51,94.05,94.15,13639.0
2024-05-23 13:00:00,94.12,94.39,93.96,94.39,7568.0,94.12,94.39,93.96,94.39,7568.0
2024-05-23 13:30:00,94.42,94.45,93.75,93.81,10833.0,94.42,94.45,93.75,93.81,10833.0
2024-05-23 14:00:00,93.76,94.06,93.48,93.8,20447.0,93.76,94.06,93.48,93.8,20447.0
2024-05-23 14:30:00,93.8,94.08,93.74,94.02,23016.0,93.8,94.08,93.74,94.02,23016.0
2024-05-23 15:00:00,94.05,94.33,93.98,94.19,18377.0,94.05,94.33,93.98,94.19,18377.0
2024-05-23 15:30:00,94.16,94.61,94.09,94.59,59168.0,94.16,94.61,94.09,94.59,59168.0
2024-05-24 09:30:00,95.14,95.6,94.04,94.5,17209.0,95.14,95.6,94.04,94.5,17209.0
2024-05-24 10:00:00,94.56,95.28,94.43,95.19,15628.0,94.56,95.28,94.43,95.19,15628.0
2024-05-24 10:30:00,95.14,95.36,94.79,95.24,11586.0,95.14,95.36,94.79,95.24,11586.0
2024-05-24 11:00:00,95.31,95.36,94.73,94.9,10153.0,95.31,95.36,94.73,94.9,10153.0
2024-05-24 11:30:00,94.84,95.06,94.68,95.06,11509.0,94.84,95.06,94.68,95.06,11509.0
2024-05-24 12:00:00,95.1,95.34,95.07,95.24,4981.0,95.1,95.34,95.07,95.24,4981.0
2024-05-24 12:30:00,95.23,95.24,94.71,94.81,11142.0,95.23,95.24,94.71,94.81,11142.0
2024-05-24 13:00:00,94.83,95.0,94.81,94.92,11792.0,94.83,95.0,94.81,94.92,11792.0
2024-05-24 13:30:00,94.91,95.03,94.74,94.74,11765.0,94.91,95.03,94.74,94.74,11765.0
2024-05-24 14:00:00,94.78,94.81,94.46,94.53,24632.0,94.78,94.81,94.46,94.53,24632.0
2024-05-24 14:30:00,94.46,94.89,94.33,94.67,16010.0,94.46,94.89,94.33,94.67,16010.0
2024-05-24 15:00:00,94.7,95.0,94.63,94.94,20298.0,94.7,95.0,94.63,94.94,20298.0
2024-05-24 15:30:00,94.93,95.01,94.28,94.74,64741.0,94.93,95.01,94.28,94.74,64741.0
2024-05-28 09:30:00,95.0,95.36,94.48,94.77,14848.0,95.0,95.36,94.48,94.77,14848.0
2024-05-28 10:00:00,94.78,95.47,94.77,95.46,12782.0,94.78,95.47,94.77,95.46,12782.0
2024-05-28 10:30:00,95.38,95.96,95.38,95.64,15344.0,95.38,95.96,95.38,95.64,15344.0
2024-05-28 11:00:00,95.63,95.63,94.96,94.99,14337.0,95.63,95.63,94.96,94.99,14337.0
2024-05-28 11:30:00,94.99,95.28,94.82,95.18,10333.0,94.99,95.28,94.82,95.18,10333.0
2024-05-28 12:00:00,95.18,95.31,94.92,95.09,10566.0,95.18,95.31,94.92,95.09,10566.0
2024-05-28 12:30:00,95.07,95.44,94.76,95.41,16107.0,95.07,95.44,94.76,95.41,16107.0
2024-05-28 13:00:00,95.43,95.5,95.3,95.35,8343.0,95.43,95.5,95.3,95.35,8343.0
2024-05-28 13:30:00,95.34,95.56,95.3,95.39,9928.0,95.34,95.56,95.3,95.39,9928.0
2024-05-28 14:00:00,95.3,95.59,95.29,95.3,13923.0,95.3,95.59,95.29,95.3,13923.0
2024-05-28 14:30:00,95.37,95.63,95.3,95.56,17262.0,95.37,95.63,95.3,95.56,17262.0
2024-05-28 15:00:00,95.58,95.7,95.17,95.44,23412.0,95.58,95.7,95.17,95.44,23412.0
2024-05-28 15:30:00,95.43,95.67,95.09,95.46,77991.0,95.43,95.67,95.09,95.46,77991.0
2024-05-29 09:30:00,94.23,95.06,93.95,94.38,14143.0,94.23,95.06,93.95,94.38,14143.0
2024-05-29 10:00:00,94.42,94.81,94.36,94.73,13500.0,94.42,94.81,94.36,94.73,13500.0
2024-05-29 10:30:00,94.69,94.79,94.23,94.46,11299.0,94.69,94.79,94.23,94.46,11299.0
2024-05-29 11:00:00,94.43,94.73,94.41,94.63,8793.0,94.43,94.73,94.41,94.63,8793.0
2024-05-29 11:30:00,94.57,94.57,93.92,93.92,8804.0,94.57,94.57,93.92,93.92,8804.0
2024-05-29 12:00:00,93.94,94.29,93.87,94.28,10508.0,93.94,94.29,93.87,94.28,10508.0
2024-05-29 12:30:00,94.27,94.27,93.97,94.21,6825.0,94.27,94.27,93.97,94.21,6825.0
2024-05-29 13:00:00,94.21,94.21,93.48,93.75,12556.0,94.21,94.21,93.48,93.75,12556.0
2024-05-29 13:30:00,93.75,93.85,93.66,93.82,14347.0,93.75,93.85,93.66,93.82,14347.0
2024-05-29 14:00:00,93.79,94.18,93.74,93.98,9730.0,93.79,94.18,93.74,93.98,9730.0
2024-05-29 14:30:00,93.98,94.03,93.7,93.81,11828.0,93.98,94.03,93.7,93.81,11828.0
2024-05-29 15:00:00,93.81,94.1,93.68,93.97,17955.0,93.81,94.1,93.68,93.97,17955.0
2024-05-29 15:30:00,93.95,93.96,93.6,93.71,96283.0,93.95,93.96,93.6,93.71,96283.0
2024-05-30 09:30:00,93.86,94.6,93.82,94.54,31014.0,93.86,94.6,93.82,94.54,31014.0
2024-05-30 10:00:00,94.53,94.53,93.66,94.18,15033.0,94.53,94.53,93.66,94.18,15033.0
2024-05-30 10:30:00,94.17,94.58,93.92,94.16,13801.0,94.17,94.58,93.92,94.16,13801.0
2024-05-30 11:00:00,94.11,94.41,93.78,94.22,16010.0,94.11,94.41,93.78,94.22,16010.0
2024-05-30 11:30:00,94.25,94.35,93.64,93.73,11794.0,94.25,94.35,93.64,93.73,11794.0
2024-05-30 12:00:00,93.73,94.02,93.59,93.69,27133.0,93.73,94.02,93.59,93.69,27133.0
2024-05-30 12:30:00,93.72,93.81,93.6,93.7,18985.0,93.72,93.81,93.6,93.7,18985.0
2024-05-30 13:00:00,93.69,93.79,93.32,93.54,18636.0,93.69,93.79,93.32,93.54,18636.0
2024-05-30 13:30:00,93.6,94.04,93.58,94.04,20381.0,93.6,94.04,93.58,94.04,20381.0
2024-05-30 14:00:00,94.04,94.15,93.58,93.61,19442.0,94.04,94.15,93.58,93.61,19442.0
2024-05-30 14:30:00,93.63,93.7,93.17,93.25,21590.0,93.63,93.7,93.17,93.25,21590.0
2024-05-30 15:00:00,93.3,93.46,92.97,93.1,28132.0,93.3,93.46,92.97,93.1,28132.0
2024-05-30 15:30:00,93.12,93.25,92.56,92.88,94168.0,93.12,93.25,92.56,92.88,94168.0
2024-05-31 09:30:00,93.91,95.84,93.39,95.65,25236.0,93.91,95.84,93.39,95.65,25236.0
2024-05-31 10:00:00,95.68,96.89,95.62,96.21,21789.0,95.68,96.89,95.62,96.21,21789.0
2024-05-31 10:30:00,96.2,96.26,95.55,95.71,22241.0,96.2,96.26,95.55,95.71,22241.0
2024-05-31 11:00:00,95.74,96.03,95.59,96.03,20228.0,95.74,96.03,95.59,96.03,20228.0
2024-05-31 11:30:00,96.07,96.24,95.53,96.1,17668.0,96.07,96.24,95.53,96.1,17668.0
2024-05-31 12:00:00,96.11,96.21,94.97,95.05,27282.0,96.11,96.21,94.97,95.05,27282.0
2024-05-31 12:30:00,95.11,95.29,94.88,95.13,29864.0,95.11,95.29,94.88,95.13,29864.0
2024-05-31 13:00:00,95.12,95.2,94.95,94.99,28712.0,95.12,95.2,94.95,94.99,28712.0
2024-05-31 13:30:00,95.0,95.64,94.9,95.26,25042.0,95.0,95.64,94.9,95.26,25042.0
2024-05-31 14:00:00,95.28,95.49,94.88,95.09,29595.0,95.28,95.49,94.88,95.09,29595.0
2024-05-31 14:30:00,95.11,95.41,94.84,95.01,28630.0,95.11,95.41,94.84,95.01,28630.0
2024-05-31 15:00:00,95.01,95.37,95.01,95.08,42068.0,95.01,95.37,95.01,95.08,42068.0
2024-05-31 15:30:00,95.09,95.97,95.05,95.43,204408.0,95.09,95.97,95.05,95.43,204408.0
2024-06-03 09:30:00,96.27,96.56,95.46,95.95,31156.0,96.27,96.56,95.46,95.95,31156.0
2024-06-03 10:00:00,96.03,96.25,95.09,95.57,9019.0,96.03,96.25,95.09,95.57,9019.0
2024-06-03 10:30:00,95.78,95.78,94.96,95.63,10974.0,95.78,95.78,94.96,95.63,10974.0
2024-06-03 11:00:00,95.45,95.92,95.29,95.89,15972.0,95.45,95.92,95.29,95.89,15972.0
2024-06-03 11:30:00,95.86,95.92,95.54,95.8,16977.0,95.86,95.92,95.54,95.8,16977.0
2024-06-03 12:00:00,95.84,95.98,95.33,95.37,11885.0,95.84,95.98,95.33,95.37,11885.0
2024-06-03 12:30:00,95.32,95.9,95.28,95.82,10919.0,95.32,95.9,95.28,95.82,10919.0
2024-06-03 13:00:00,95.87,96.04,95.58,95.92,16904.0,95.87,96.04,95.58,95.92,16904.0
2024-06-03 13:30:00,95.89,96.56,95.89,96.56,15987.0,95.89,96.56,95.89,96.56,15987.0
2024-06-03 14:00:00,96.58,96.62,96.35,96.51,21308.0,96.58,96.62,96.35,96.51,21308.0
2024-06-03 14:30:00,96.47,96.71,96.45,96.68,24173.0,96.47,96.71,96.45,96.68,24173.0
2024-06-03 15:00:00,96.68,97.1,96.67,97.02,26812.0,96.68,97.1,96.67,97.02,26812.0
2024-06-03 15:30:00,96.99,97.22,96.98,97.17,59011.0,96.99,97.22,96.98,97.17,59011.0
2024-06-04 09:30:00,96.95,97.31,96.04,96.88,18008.0,96.95,97.31,96.04,96.88,18008.0
2024-06-04 10:00:00,96.88,97.34,96.39,96.46,18089.0,96.88,97.34,96.39,96.46,18089.0
2024-06-04 10:30:00,96.37,97.65,96.19,97.3,24982.0,96.37,97.65,96.19,97.3,24982.0
2024-06-04 11:00:00,97.36,98.45,97.27,98.04,41528.0,97.36,98.45,97.27,98.04,41528.0
2024-06-04 11:30:00,98.04,98.3,97.55,97.63,23268.0,98.04,98.3,97.55,97.63,23268.0
2024-06-04 12:00:00,97.58,97.61,97.09,97.53,21867.0,97.58,97.61,97.09,97.53,21867.0
2024-06-04 12:30:00,97.51,97.53,96.95,97.0,14889.0,97.51,97.53,96.95,97.0,14889.0
2024-06-04 13:00:00,96.92,97.03,96.68,96.8,18307.0,96.92,97.03,96.68,96.8,18307.0
2024-06-04 13:30:00,96.82,97.26,96.8,97.15,19643.0,96.82,97.26,96.8,97.15,19643.0
2024-06-04 14:00:00,97.19,97.75,97.16,97.6,23498.0,97.19,97.75,97.16,97.6,23498.0
2024-06-04 14:30:00,97.6,97.74,97.4,97.48,19337.0,97.6,97.74,97.4,97.48,19337.0
2024-06-04 15:00:00,97.5,97.51,97.22,97.31,28140.0,97.5,97.51,97.22,97.31,28140.0
2024-06-04 15:30:00,97.25,97.37,96.77,96.78,98435.0,97.25,97.37,96.77,96.78,98435.0
2024-06-05 09:30:00,97.23,98.49,97.23,97.92,21404.0,97.23,98.49,97.23,97.92,21404.0
2024-06-05 10:00:00,97.85,98.43,97.54,98.28,20047.0,97.85,98.43,97.54,98.28,20047.0
2024-06-05 10:30:00,98.38,98.41,97.88,98.17,14982.0,98.38,98.41,97.88,98.17,14982.0
2024-06-05 11:00:00,98.16,98.89,98.0,98.74,19939.0,98.16,98.89,98.0,98.74,19939.0
2024-06-05 11:30:00,98.79,98.79,98.32,98.71,9678.0,98.79,98.79,98.32,98.71,9678.0
2024-06-05 12:00:00,98.8,99.22,98.8,99.15,18368.0,98.8,99.22,98.8,99.15,18368.0
2024-06-05 12:30:00,99.17,99.31,98.95,99.2,12759.0,99.17,99.31,98.95,99.2,12759.0
2024-06-05 13:00:00,99.21,99.4,99.04,99.3,15060.0,99.21,99.4,99.04,99.3,15060.0
2024-06-05 13:30:00,99.31,99.56,99.19,99.55,21280.0,99.31,99.56,99.19,99.55,21280.0
2024-06-05 14:00:00,99.54,99.87,99.33,99.5,32500.0,99.54,99.87,99.33,99.5,32500.0
2024-06-05 14:30:00,99.53,99.95,99.44,99.8,23965.0,99.53,99.95,99.44,99.8,23965.0
2024-06-05 15:00:00,99.8,99.95,99.64,99.79,25643.0,99.8,99.95,99.64,99.79,25643.0
2024-06-05 15:30:00,99.79,99.8,99.15,99.63,86781.0,99.79,99.8,99.15,99.63,86781.0
2024-06-06 09:30:00,99.15,100.91,98.99,100.45,80951.0,99.15,100.91,98.99,100.45,80951.0
2024-06-06 10:00:00,100.29,100.65,99.9,99.92,9783.0,100.29,100.65,99.9,99.92,9783.0
2024-06-06 10:30:00,99.83,100.16,99.7,99.73,12107.0,99.83,100.16,99.7,99.73,12107.0
2024-06-06 11:00:00,99.75,99.87,99.4,99.71,16345.0,99.75,99.87,99.4,99.71,16345.0
2024-06-06 11:30:00,99.76,99.96,99.58,99.96,11940.0,99.76,99.96,99.58,99.96,11940.0
2024-06-06 12:00:00,99.96,100.1,99.57,99.98,14841.0,99.96,100.1,99.57,99.98,14841.0
2024-06-06 12:30:00,99.89,99.93,99.61,99.61,9408.0,99.89,99.93,99.61,99.61,9408.0
2024-06-06 13:00:00,99.65,99.9,99.65,99.8,13911.0,99.65,99.9,99.65,99.8,13911.0
2024-06-06 13:30:00,99.88,100.02,99.77,99.91,13715.0,99.88,100.02,99.77,99.91,13715.0
2024-06-06 14:00:00,99.89,100.03,99.32,99.76,14408.0,99.89,100.03,99.32,99.76,14408.0
2024-06-06 14:30:00,99.73,99.99,99.72,99.93,12873.0,99.73,99.99,99.72,99.93,12873.0
2024-06-06 15:00:00,99.9,100.0,99.72,99.88,25818.0,99.9,100.0,99.72,99.88,25818.0
2024-06-06 15:30:00,99.88,99.89,99.48,99.8,69883.0,99.88,99.89,99.48,99.8,69883.0
2024-06-07 09:30:00,98.96,99.09,97.35,98.67,23606.0,98.96,99.09,97.35,98.67,23606.0
2024-06-07 10:00:00,98.67,99.37,98.59,99.05,10031.0,98.67,99.37,98.59,99.05,10031.0
2024-06-07 10:30:00,99.1,99.29,98.83,98.98,7206.0,99.1,99.29,98.83,98.98,7206.0
2024-06-07 11:00:00,98.92,98.92,97.79,98.28,9192.0,98.92,98.92,97.79,98.28,9192.0
2024-06-07 11:30:00,98.28,98.36,98.1,98.13,7924.0,98.28,98.36,98.1,98.13,7924.0
2024-06-07 12:00:00,98.03,98.11,97.67,98.1,7722.0,98.03,98.11,97.67,98.1,7722.0
2024-06-07 12:30:00,98.11,98.17,97.85,97.93,9250.0,98.11,98.17,97.85,97.93,9250.0
2024-06-07 13:00:00,97.92,98.0,97.55,97.9,8673.0,97.92,98.0,97.55,97.9,8673.0
2024-06-07 13:30:00,97.93,98.06,97.85,97.85,6415.0,97.93,98.06,97.85,97.85,6415.0
2024-06-07 14:00:00,97.84,97.84,97.18,97.48,14382.0,97.84,97.84,97.18,97.48,14382.0
2024-06-07 14:30:00,97.56,97.75,97.53,97.63,10602.0,97.56,97.75,97.53,97.63,10602.0
2024-06-07 15:00:00,97.57,97.6,97.16,97.27,16275.0,97.57,97.6,97.16,97.27,16275.0
2024-06-07 15:30:00,97.31,97.81,97.31,97.62,43905.0,97.31,97.81,97.31,97.62,43905.0
2024-06-10 09:30:00,97.14,97.88,96.48,96.5,7969.0,97.14,97.88,96.48,96.5,7969.0
2024-06-10 10:00:00,96.61,97.33,96.46,96.46,6362.0,96.61,97.33,96.46,96.46,6362.0
2024-06-10 10:30:00,96.35,96.89,96.31,96.75,5525.0,96.35,96.89,96.31,96.75,5525.0
2024-06-10 11:00:00,96.85,96.85,96.46,96.55,5809.0,96.85,96.85,96.46,96.55,5809.0
2024-06-10 11:30:00,96.68,97.19,96.61,97.12,4564.0,96.68,97.19,96.61,97.12,4564.0
2024-06-10 12:00:00,96.97,97.02,96.73,96.88,1900.0,96.97,97.02,96.73,96.88,1900.0
2024-06-10 12:30:00,96.95,97.13,96.69,97.06,4216.0,96.95,97.13,96.69,97.06,4216.0
2024-06-10 13:00:00,97.08,97.1,96.76,96.84,6832.0,97.08,97.1,96.76,96.84,6832.0
2024-06-10 13:30:00,96.82,97.3,96.82,97.12,4920.0,96.82,97.3,96.82,97.12,4920.0
2024-06-10 14:00:00,97.13,97.2,96.98,97.09,4811.0,97.13,97.2,96.98,97.09,4811.0
2024-06-10 14:30:00,97.05,97.37,96.98,97.28,12892.0,97.05,97.37,96.98,97.28,12892.0
2024-06-10 15:00:00,97.23,97.33,97.07,97.11,8616.0,97.23,97.33,97.07,97.11,8616.0
2024-06-10 15:30:00,97.12,97.17,96.63,96.88,56786.0,97.12,97.17,96.63,96.88,56786.0
2024-06-11 09:30:00,96.45,96.82,94.8,95.46,7996.0,96.45,96.82,94.8,95.46,7996.0
2024-06-11 10:00:00,95.65,96.51,95.62,96.45,5872.0,95.65,96.51,95.62,96.45,5872.0
2024-06-11 10:30:00,96.39,96.52,96.15,96.4,5593.0,96.39,96.52,96.15,96.4,5593.0
2024-06-11 11:00:00,96.32,96.42,96.1,96.16,5632.0,96.32,96.42,96.1,96.16,5632.0
2024-06-11 11:30:00,96.24,96.24,95.77,95.84,3158.0,96.24,96.24,95.77,95.84,3158.0
2024-06-11 12:00:00,95.78,96.15,95.78,96.06,3756.0,95.78,96.15,95.78,96.06,3756.0
2024-06-11 12:30:00,96.13,96.35,95.86,95.98,6661.0,96.13,96.35,95.86,95.98,6661.0
2024-06-11 13:00:00,95.93,95.96,95.68,95.83,3994.0,95.93,95.96,95.68,95.83,3994.0
2024-06-11 13:30:00,95.83,96.18,95.77,96.0,5994.0,95.83,96.18,95.77,96.0,5994.0
2024-06-11 14:00:00,95.93,96.2,95.85,96.06,7258.0,95.93,96.2,95.85,96.06,7258.0
2024-06-11 14:30:00,96.01,96.13,95.81,95.87,6847.0,96.01,96.13,95.81,95.87,6847.0
2024-06-11 15:00:00,95.89,95.97,95.7,95.73,13642.0,95.89,95.97,95.7,95.73,13642.0
2024-06-11 15:30:00,95.73,95.78,95.32,95.75,92688.0,95.73,95.78,95.32,95.75,92688.0
2024-06-12 09:30:00,97.72,98.54,97.72,98.14,10184.0,97.72,98.54,97.72,98.14,10184.0
2024-06-12 10:00:00,98.15,99.45,98.15,99.22,17428.0,98.15,99.45,98.15,99.22,17428.0
2024-06-12 10:30:00,99.22,99.29,97.59,98.19,41464.0,99.22,99.29,97.59,98.19,41464.0
2024-06-12 11:00:00,98.19,98.19,97.09,97.16,14554.0,98.19,98.19,97.09,97.16,14554.0
2024-06-12 11:30:00,97.07,97.08,96.46,96.56,7012.0,97.07,97.08,96.46,96.56,7012.0
2024-06-12 12:00:00,96.56,97.0,95.91,96.1,16583.0,96.56,97.0,95.91,96.1,16583.0
2024-06-12 12:30:00,96.12,96.21,94.97,94.97,30641.0,96.12,96.21,94.97,94.97,30641.0
2024-06-12 13:00:00,95.02,95.32,94.6,94.79,31778.0,95.02,95.32,94.6,94.79,31778.0
2024-06-12 13:30:00,94.7,95.32,94.38,94.69,43958.0,94.7,95.32,94.38,94.69,43958.0
2024-06-12 14:00:00,94.67,94.82,94.01,94.18,24602.0,94.67,94.82,94.01,94.18,24602.0
2024-06-12 14:30:00,94.26,94.47,93.5,94.03,40931.0,94.26,94.47,93.5,94.03,40931.0
2024-06-12 15:00:00,94.07,94.37,93.46,93.59,25997.0,94.07,94.37,93.46,93.59,25997.0
2024-06-12 15:30:00,93.67,94.03,93.38,93.81,159581.0,93.67,94.03,93.38,93.81,159581.0
2024-06-13 09:30:00,93.61,94.42,92.99,93.3,31293.0,93.61,94.42,92.99,93.3,31293.0
2024-06-13 10:00:00,93.42,93.42,92.01,92.42,41789.0,93.42,93.42,92.01,92.42,41789.0
2024-06-13 10:30:00,92.42,92.42,91.75,92.05,11928.0,92.42,92.42,91.75,92.05,11928.0
2024-06-13 11:00:00,92.01,92.43,91.5,91.5,18924.0,92.01,92.43,91.5,91.5,18924.0
2024-06-13 11:30:00,91.52,92.18,91.48,91.96,12135.0,91.52,92.18,91.48,91.96,12135.0
2024-06-13 12:00:00,91.91,91.91,91.36,91.46,17032.0,91.91,91.91,91.36,91.46,17032.0
2024-06-13 12:30:00,91.5,92.41,91.5,92.23,15952.0,91.5,92.41,91.5,92.23,15952.0
2024-06-13 13:00:00,92.33,92.47,91.99,92.18,21947.0,92.33,92.47,91.99,92.18,21947.0
2024-06-13 13:30:00,92.26,92.35,91.99,92.2,18949.0,92.26,92.35,91.99,92.2,18949.0
2024-06-13 14:00:00,92.18,92.39,92.0,92.34,21199.0,92.18,92.39,92.0,92.34,21199.0
2024-06-13 14:30:00,92.28,92.49,92.14,92.29,31643.0,92.28,92.49,92.14,92.29,31643.0
2024-06-13 15:00:00,92.28,92.36,92.0,92.15,38469.0,92.28,92.36,92.0,92.15,38469.0
2024-06-13 15:30:00,92.14,92.64,92.08,92.32,170941.0,92.14,92.64,92.08,92.32,170941.0
2024-06-14 09:30:00,93.05,93.78,91.77,93.04,59487.0,93.05,93.78,91.77,93.04,59487.0
2024-06-14 10:00:00,92.75,93.0,92.22,92.81,36585.0,92.75,93.0,92.22,92.81,36585.0
2024-06-14 10:30:00,92.87,92.87,91.73,92.5,20415.0,92.87,92.87,91.73,92.5,20415.0
2024-06-14 11:00:00,92.62,92.9,92.43,92.66,13327.0,92.62,92.9,92.43,92.66,13327.0
2024-06-14 11:30:00,92.59,92.66,92.31,92.55,15009.0,92.59,92.66,92.31,92.55,15009.0
2024-06-14 12:00:00,92.51,92.62,92.29,92.46,28644.0,92.51,92.62,92.29,92.46,28644.0
2024-06-14 12:30:00,92.54,92.67,92.33,92.37,11431.0,92.54,92.67,92.33,92.37,11431.0
2024-06-14 13:00:00,92.38,93.0,92.3,92.64,11834.0,92.38,93.0,92.3,92.64,11834.0
2024-06-14 13:30:00,92.61,92.92,92.53,92.53,44983.0,92.61,92.92,92.53,92.53,44983.0
2024-06-14 14:00:00,92.51,92.63,92.2,92.63,15140.0,92.51,92.63,92.2,92.63,15140.0
2024-06-14 14:30:00,92.53,92.92,92.46,92.85,24158.0,92.53,92.92,92.46,92.85,24158.0
2024-06-14 15:00:00,92.77,92.78,92.51,92.67,27178.0,92.77,92.78,92.51,92.67,27178.0
2024-06-14 15:30:00,92.67,93.02,92.58,92.89,141960.0,92.67,93.02,92.58,92.89,141960.0
2024-06-17 09:30:00,92.83,93.45,92.8,93.29,8742.0,92.83,93.45,92.8,93.29,8742.0
2024-06-17 10:00:00,93.08,93.88,93.08,93.48,7331.0,93.08,93.88,93.08,93.48,7331.0
2024-06-17 10:30:00,93.33,93.58,92.96,93.11,6439.0,93.33,93.58,92.96,93.11,6439.0
2024-06-17 11:00:00,93.01,93.37,92.96,93.12,10429.0,93.01,93.37,92.96,93.12,10429.0
2024-06-17 11:30:00,93.2,93.48,92.98,93.16,12542.0,93.2,93.48,92.98,93.16,12542.0
2024-06-17 12:00:00,93.19,93.5,92.97,93.5,13378.0,93.19,93.5,92.97,93.5,13378.0
2024-06-17 12:30:00,93.43,93.75,93.41,93.64,45038.0,93.43,93.75,93.41,93.64,45038.0
2024-06-17 13:00:00,93.69,93.85,93.49,93.49,41709.0,93.69,93.85,93.49,93.49,41709.0
2024-06-17 13:30:00,93.53,93.68,93.43,93.58,13419.0,93.53,93.68,93.43,93.58,13419.0
2024-06-17 14:00:00,93.54,93.86,93.26,93.38,47244.0,93.54,93.86,93.26,93.38,47244.0
2024-06-17 14:30:00,93.38,93.55,93.34,93.43,12339.0,93.38,93.55,93.34,93.43,12339.0
2024-06-17 15:00:00,93.38,93.63,93.35,93.61,25137.0,93.38,93.63,93.35,93.61,25137.0
2024-06-17 15:30:00,93.62,94.06,93.51,93.75,107421.0,93.62,94.06,93.51,93.75,107421.0
2024-06-18 09:30:00,94.0,94.7,93.46,94.52,27514.0,94.0,94.7,93.46,94.52,27514.0
2024-06-18 10:00:00,94.43,96.34,94.38,95.63,43289.0,94.43,96.34,94.38,95.63,43289.0
2024-06-18 10:30:00,95.63,95.93,95.51,95.65,19885.0,95.63,95.93,95.51,95.65,19885.0
2024-06-18 11:00:00,95.6,95.81,95.51,95.59,12038.0,95.6,95.81,95.51,95.59,12038.0
2024-06-18 11:30:00,95.55,96.56,95.55,96.4,58447.0,95.55,96.56,95.55,96.4,58447.0
2024-06-18 12:00:00,96.43,97.53,96.42,96.92,105799.0,96.43,97.53,96.42,96.92,105799.0
2024-06-18 12:30:00,96.97,97.25,96.87,97.13,10332.0,96.97,97.25,96.87,97.13,10332.0
2024-06-18 13:00:00,97.22,97.32,96.97,97.27,16179.0,97.22,97.32,96.97,97.27,16179.0
2024-06-18 13:30:00,97.3,98.81,97.27,98.71,23704.0,97.3,98.81,97.27,98.71,23704.0
2024-06-18 14:00:00,98.68,99.36,98.5,99.31,16960.0,98.68,99.36,98.5,99.31,16960.0
2024-06-18 14:30:00,99.22,99.47,98.79,99.32,23507.0,99.22,99.47,98.79,99.32,23507.0
2024-06-18 15:00:00,99.25,99.42,99.02,99.34,32751.0,99.25,99.42,99.02,99.34,32751.0
2024-06-18 15:30:00,99.32,99.36,98.49,98.53,109365.0,99.32,99.36,98.49,98.53,109365.0
2024-06-20 09:30:00,99.17,100.84,98.91,100.46,81317.0,99.17,100.84,98.91,100.46,81317.0
2024-06-20 10:00:00,100.53,101.41,100.42,100.73,22060.0,100.53,101.41,100.42,100.73,22060.0
2024-06-20 10:30:00,100.73,101.44,100.49,100.84,16901.0,100.73,101.44,100.49,100.84,16901.0
2024-06-20 11:00:00,100.73,100.74,99.41,99.8,21497.0,100.73,100.74,99.41,99.8,21497.0
2024-06-20 11:30:00,99.86,100.04,99.62,99.65,15013.0,99.86,100.04,99.62,99.65,15013.0
2024-06-20 12:00:00,99.63,100.13,99.58,99.67,11475.0,99.63,100.13,99.58,99.67,11475.0
2024-06-20 12:30:00,99.58,99.82,99.33,99.5,6866.0,99.58,99.82,99.33,99.5,6866.0
2024-06-20 13:00:00,99.48,99.57,99.16,99.16,9654.0,99.48,99.57,99.16,99.16,9654.0
2024-06-20 13:30:00,99.22,99.49,98.94,99.31,11985.0,99.22,99.49,98.94,99.31,11985.0
2024-06-20 14:00:00,99.31,99.57,99.22,99.55,10186.0,99.31,99.57,99.22,99.55,10186.0
2024-06-20 14:30:00,99.61,99.73,99.34,99.36,13641.0,99.61,99.73,99.34,99.36,13641.0
2024-06-20 15:00:00,99.34,99.47,99.04,99.4,22453.0,99.34,99.47,99.04,99.4,22453.0
2024-06-20 15:30:00,99.34,99.61,99.03,99.38,70637.0,99.34,99.61,99.03,99.38,70637.0
2024-06-21 09:30:00,100.14,101.68,100.14,100.8,170442.0,100.14,101.68,100.14,100.8,170442.0
2024-06-21 10:00:00,100.78,102.15,100.78,101.73,16865.0,100.78,102.15,100.78,101.73,16865.0
2024-06-21 10:30:00,101.73,102.84,101.59,102.76,37016.0,101.73,102.84,101.59,102.76,37016.0
2024-06-21 11:00:00,102.75,103.45,102.4,102.49,30911.0,102.75,103.45,102.4,102.49,30911.0
2024-06-21 11:30:00,102.48,102.8,102.39,102.71,11771.0,102.48,102.8,102.39,102.71,11771.0
2024-06-21 12:00:00,102.68,102.72,102.19,102.23,12695.0,102.68,102.72,102.19,102.23,12695.0
2024-06-21 12:30:00,102.22,102.74,102.19,102.44,12419.0,102.22,102.74,102.19,102.44,12419.0
2024-06-21 13:00:00,102.41,102.41,101.89,101.9,17165.0,102.41,102.41,101.89,101.9,17165.0
2024-06-21 13:30:00,102.02,102.29,101.83,102.14,26883.0,102.02,102.29,101.83,102.14,26883.0
2024-06-21 14:00:00,101.96,101.98,101.5,101.5,9977.0,101.96,101.98,101.5,101.5,9977.0
2024-06-21 14:30:00,101.56,101.63,100.95,101.0,31355.0,101.56,101.63,100.95,101.0,31355.0
2024-06-21 15:00:00,101.0,101.76,100.96,101.36,53029.0,101.0,101.76,100.96,101.36,53029.0
2024-06-21 15:30:00,101.31,102.58,101.06,102.02,264205.0,101.31,102.58,101.06,102.02,264205.0
2024-06-24 09:30:00,101.95,102.72,101.18,101.96,19951.0,101.95,102.72,101.18,101.96,19951.0
2024-06-24 10:00:00,102.01,102.82,101.9,102.45,12457.0,102.01,102.82,101.9,102.45,12457.0
2024-06-24 10:30:00,102.47,103.31,102.26,103.01,16409.0,102.47,103.31,102.26,103.01,16409.0
2024-06-24 11:00:00,103.01,103.75,102.88,103.71,26069.0,103.01,103.75,102.88,103.71,26069.0
2024-06-24 11:30:00,103.6,103.91,103.4,103.85,19335.0,103.6,103.91,103.4,103.85,19335.0
2024-06-24 12:00:00,103.8,104.05,103.63,103.98,15475.0,103.8,104.05,103.63,103.98,15475.0
2024-06-24 12:30:00,104.01,104.05,102.99,103.23,15891.0,104.01,104.05,102.99,103.23,15891.0
2024-06-24 13:00:00,103.26,103.36,102.78,102.82,23343.0,103.26,103.36,102.78,102.82,23343.0
2024-06-24 13:30:00,102.88,103.16,102.52,102.52,37644.0,102.88,103.16,102.52,102.52,37644.0
2024-06-24 14:00:00,102.4,102.4,101.88,102.19,34391.0,102.4,102.4,101.88,102.19,34391.0
2024-06-24 14:30:00,102.25,102.65,102.07,102.41,39201.0,102.25,102.65,102.07,102.41,39201.0
2024-06-24 15:00:00,102.41,102.57,102.21,102.39,62759.0,102.41,102.57,102.21,102.39,62759.0
2024-06-24 15:30:00,102.36,102.52,101.84,101.84,157072.0,102.36,102.52,101.84,101.84,157072.0
2024-06-25 09:30:00,101.85,102.43,101.37,101.43,10639.0,101.85,102.43,101.37,101.43,10639.0
2024-06-25 10:00:00,101.33,102.54,100.71,102.37,31635.0,101.33,102.54,100.71,102.37,31635.0
2024-06-25 10:30:00,102.2,102.85,102.19,102.85,12059.0,102.2,102.85,102.19,102.85,12059.0
2024-06-25 11:00:00,102.76,102.82,102.05,102.1,19834.0,102.76,102.82,102.05,102.1,19834.0
2024-06-25 11:30:00,102.1,102.54,101.95,102.51,15220.0,102.1,102.54,101.95,102.51,15220.0
2024-06-25 12:00:00,102.55,102.55,101.8,101.82,17911.0,102.55,102.55,101.8,101.82,17911.0
2024-06-25 12:30:00,101.77,102.12,101.67,101.92,32168.0,101.77,102.12,101.67,101.92,32168.0
2024-06-25 13:00:00,101.97,102.58,101.96,102.58,37645.0,101.97,102.58,101.96,102.58,37645.0
2024-06-25 13:30:00,102.51,102.82,102.48,102.67,19452.0,102.51,102.82,102.48,102.67,19452.0
2024-06-25 14:00:00,102.72,103.21,102.62,103.15,36418.0,102.72,103.21,102.62,103.15,36418.0
2024-06-25 14:30:00,103.15,103.15,102.45,102.64,38878.0,103.15,103.15,102.45,102.64,38878.0
2024-06-25 15:00:00,102.64,103.12,102.41,103.04,55443.0,102.64,103.12,102.41,103.04,55443.0
2024-06-25 15:30:00,103.03,103.4,102.75,103.12,147051.0,103.03,103.4,102.75,103.12,147051.0
2024-06-26 09:30:00,103.05,103.51,102.04,102.7,19761.0,103.05,103.51,102.04,102.7,19761.0
2024-06-26 10:00:00,102.61,103.84,102.61,103.81,25031.0,102.61,103.84,102.61,103.81,25031.0
2024-06-26 10:30:00,103.74,103.91,103.26,103.7,25096.0,103.74,103.91,103.26,103.7,25096.0
2024-06-26 11:00:00,103.73,104.27,103.42,103.87,31932.0,103.73,104.27,103.42,103.87,31932.0
2024-06-26 11:30:00,103.82,104.39,103.52,104.33,24342.0,103.82,104.39,103.52,104.33,24342.0
2024-06-26 12:00:00,104.22,104.53,103.79,104.53,20156.0,104.22,104.53,103.79,104.53,20156.0
2024-06-26 12:30:00,104.44,104.76,104.36,104.65,17090.0,104.44,104.76,104.36,104.65,17090.0
2024-06-26 13:00:00,104.64,104.73,104.23,104.23,14426.0,104.64,104.73,104.23,104.23,14426.0
2024-06-26 13:30:00,104.29,104.49,104.11,104.32,17470.0,104.29,104.49,104.11,104.32,17470.0
2024-06-26 14:00:00,104.3,104.3,104.01,104.18,12052.0,104.3,104.3,104.01,104.18,12052.0
2024-06-26 14:30:00,104.19,104.24,103.86,104.05,14909.0,104.19,104.24,103.86,104.05,14909.0
2024-06-26 15:00:00,104.05,104.11,103.65,103.81,25634.0,104.05,104.11,103.65,103.81,25634.0
2024-06-26 15:30:00,103.76,104.58,103.6,104.25,105410.0,103.76,104.58,103.6,104.25,105410.0
2024-06-27 09:30:00,104.9,104.9,104.13,104.84,14545.0,104.9,104.9,104.13,104.84,14545.0
2024-06-27 10:00:00,104.85,105.95,104.72,105.83,89422.0,104.85,105.95,104.72,105.83,89422.0
2024-06-27 10:30:00,105.92,105.94,105.25,105.58,30845.0,105.92,105.94,105.25,105.58,30845.0
2024-06-27 11:00:00,105.64,105.88,105.4,105.8,23741.0,105.64,105.88,105.4,105.8,23741.0
2024-06-27 11:30:00,105.75,106.12,105.58,106.12,24320.0,105.75,106.12,105.58,106.12,24320.0
2024-06-27 12:00:00,106.12,106.34,105.98,106.2,21021.0,106.12,106.34,105.98,106.2,21021.0
2024-06-27 12:30:00,106.15,106.36,105.95,106.28,28142.0,106.15,106.36,105.95,106.28,28142.0
2024-06-27 13:00:00,106.36,106.56,106.23,106.25,22079.0,106.36,106.56,106.23,106.25,22079.0
2024-06-27 13:30:00,106.3,106.3,105.72,105.78,26066.0,106.3,106.3,105.72,105.78,26066.0
2024-06-27 14:00:00,105.78,105.92,105.66,105.82,25494.0,105.78,105.92,105.66,105.82,25494.0
2024-06-27 14:30:00,105.81,106.05,105.79,105.95,24646.0,105.81,106.05,105.79,105.95,24646.0
2024-06-27 15:00:00,105.95,106.45,105.87,106.45,29506.0,105.95,106.45,105.87,106.45,29506.0
2024-06-27 15:30:00,106.45,106.45,105.76,106.12,105745.0,106.45,106.45,105.76,106.12,105745.0
2024-06-28 09:30:00,106.7,107.47,106.27,106.75,89414.0,106.7,107.47,106.27,106.75,89414.0
2024-06-28 10:00:00,106.92,107.67,106.83,106.9,42591.0,106.92,107.67,106.83,106.9,42591.0
2024-06-28 10:30:00,106.9,108.2,106.89,108.05,34769.0,106.9,108.2,106.89,108.05,34769.0
2024-06-28 11:00:00,107.97,107.97,106.54,106.88,31059.0,107.97,107.97,106.54,106.88,31059.0
2024-06-28 11:30:00,106.92,107.23,106.89,107.22,25327.0,106.92,107.23,106.89,107.22,25327.0
2024-06-28 12:00:00,107.28,107.42,105.59,105.81,32903.0,107.28,107.42,105.59,105.81,32903.0
2024-06-28 12:30:00,105.76,106.08,105.62,105.86,26618.0,105.76,106.08,105.62,105.86,26618.0
2024-06-28 13:00:00,105.86,106.11,105.59,105.63,38604.0,105.86,106.11,105.59,105.63,38604.0
2024-06-28 13:30:00,105.56,105.83,105.2,105.24,38753.0,105.56,105.83,105.2,105.24,38753.0
2024-06-28 14:00:00,105.22,105.67,105.09,105.54,39056.0,105.22,105.67,105.09,105.54,39056.0
2024-06-28 14:30:00,105.54,106.57,105.54,106.52,27834.0,105.54,106.57,105.54,106.52,27834.0
2024-06-28 15:00:00,106.51,106.51,105.69,105.78,38814.0,106.51,106.51,105.69,105.78,38814.0
2024-06-28 15:30:00,105.79,105.79,104.09,104.74,502981.0,105.79,105.79,104.09,104.74,502981.0
2024-07-01 09:30:00,104.49,104.75,102.26,102.62,32961.0,104.49,104.75,102.26,102.62,32961.0
2024-07-01 10:00:00,102.74,102.92,102.07,102.32,17263.0,102.74,102.92,102.07,102.32,17263.0
2024-07-01 10:30:00,102.18,102.63,101.95,102.22,38661.0,102.18,102.63,101.95,102.22,38661.0
2024-07-01 11:00:00,102.18,102.54,102.15,102.53,23032.0,102.18,102.54,102.15,102.53,23032.0
2024-07-01 11:30:00,102.53,102.74,102.46,102.67,12383.0,102.53,102.74,102.46,102.67,12383.0
2024-07-01 12:00:00,102.63,102.86,102.47,102.68,12816.0,102.63,102.86,102.47,102.68,12816.0
2024-07-01 12:30:00,102.73,102.81,102.58,102.62,17701.0,102.73,102.81,102.58,102.62,17701.0
2024-07-01 13:00:00,102.67,102.88,102.57,102.85,11662.0,102.67,102.88,102.57,102.85,11662.0
2024-07-01 13:30:00,102.8,102.83,102.7,102.75,11172.0,102.8,102.83,102.7,102.75,11172.0
2024-07-01 14:00:00,102.73,103.03,102.7,102.75,16138.0,102.73,103.03,102.7,102.75,16138.0
2024-07-01 14:30:00,102.75,102.91,102.56,102.91,28275.0,102.75,102.91,102.56,102.91,28275.0
2024-07-01 15:00:00,102.92,103.1,102.73,102.8,18276.0,102.92,103.1,102.73,102.8,18276.0
2024-07-01 15:30:00,102.82,103.01,102.64,102.66,89136.0,102.82,103.01,102.64,102.66,89136.0
2024-07-02 09:30:00,103.14,104.09,101.87,103.83,10502.0,103.14,104.09,101.87,103.83,10502.0
2024-07-02 10:00:00,103.72,103.77,102.77,102.99,9438.0,103.72,103.77,102.77,102.99,9438.0
2024-07-02 10:30:00,103.2,103.54,102.84,102.86,5989.0,103.2,103.54,102.84,102.86,5989.0
2024-07-02 11:00:00,102.8,103.27,102.74,103.0,11880.0,102.8,103.27,102.74,103.0,11880.0
2024-07-02 11:30:00,103.03,103.08,102.69,102.69,10477.0,103.03,103.08,102.69,102.69,10477.0
2024-07-02 12:00:00,102.67,103.19,102.65,103.09,13481.0,102.67,103.19,102.65,103.09,13481.0
2024-07-02 12:30:00,103.1,103.52,103.1,103.19,11264.0,103.1,103.52,103.1,103.19,11264.0
2024-07-02 13:00:00,103.22,103.39,103.15,103.32,9059.0,103.22,103.39,103.15,103.32,9059.0
2024-07-02 13:30:00,103.27,103.41,103.07,103.21,14711.0,103.27,103.41,103.07,103.21,14711.0
2024-07-02 14:00:00,103.24,103.5,103.24,103.36,14657.0,103.24,103.5,103.24,103.36,14657.0
2024-07-02 14:30:00,103.28,103.44,103.1,103.21,18645.0,103.28,103.44,103.1,103.21,18645.0
2024-07-02 15:00:00,103.17,103.27,103.02,103.23,22596.0,103.17,103.27,103.02,103.23,22596.0
2024-07-02 15:30:00,103.14,103.22,102.77,102.9,54262.0,103.14,103.22,102.77,102.9,54262.0
2024-07-03 09:30:00,103.0,104.22,102.58,103.75,20373.0,103.0,104.22,102.58,103.75,20373.0
2024-07-03 10:00:00,103.97,104.22,103.73,103.93,20107.0,103.97,104.22,103.73,103.93,20107.0
2024-07-03 10:30:00,103.98,104.07,103.32,103.33,22479.0,103.98,104.07,103.32,103.33,22479.0
2024-07-03 11:00:00,103.41,103.62,103.14,103.26,24900.0,103.41,103.62,103.14,103.26,24900.0
2024-07-03 11:30:00,103.15,103.38,103.1,103.25,28468.0,103.15,103.38,103.1,103.25,28468.0
2024-07-03 12:00:00,103.23,103.33,102.98,103.3,28234.0,103.23,103.33,102.98,103.3,28234.0
2024-07-03 12:30:00,103.26,104.21,103.2,104.14,68263.0,103.26,104.21,103.2,104.14,68263.0
2024-07-05 09:30:00,104.11,104.87,104.07,104.32,6904.0,104.11,104.87,104.07,104.32,6904.0
2024-07-05 10:00:00,104.22,104.36,103.22,103.22,9095.0,104.22,104.36,103.22,103.22,9095.0
2024-07-05 10:30:00,103.4,103.78,103.11,103.69,12172.0,103.4,103.78,103.11,103.69,12172.0
2024-07-05 11:00:00,103.72,103.85,103.13,103.23,9270.0,103.72,103.85,103.13,103.23,9270.0
2024-07-05 11:30:00,103.31,103.38,102.84,103.05,8894.0,103.31,103.38,102.84,103.05,8894.0
2024-07-05 12:00:00,103.0,103.36,102.98,103.09,9327.0,103.0,103.36,102.98,103.09,9327.0
2024-07-05 12:30:00,103.12,103.17,102.88,102.9,5098.0,103.12,103.17,102.88,102.9,5098.0
2024-07-05 13:00:00,102.93,103.02,102.75,102.93,11309.0,102.93,103.02,102.75,102.93,11309.0
2024-07-05 13:30:00,102.97,103.28,102.84,102.93,8866.0,102.97,103.28,102.84,102.93,8866.0
2024-07-05 14:00:00,102.9,102.94,102.63,102.77,11789.0,102.9,102.94,102.63,102.77,11789.0
2024-07-05 14:30:00,102.83,103.09,102.6,103.09,10863.0,102.83,103.09,102.6,103.09,10863.0
2024-07-05 15:00:00,103.08,103.32,103.02,103.21,15540.0,103.08,103.32,103.02,103.21,15540.0
2024-07-05 15:30:00,103.17,103.8,103.09,103.72,53774.0,103.17,103.8,103.09,103.72,53774.0
2024-07-08 09:30:00,104.21,104.85,104.21,104.73,5007.0,104.21,104.85,104.21,104.73,5007.0
2024-07-08 10:00:00,104.93,105.25,104.69,104.99,7265.0,104.93,105.25,104.69,104.99,7265.0
2024-07-08 10:30:00,104.9,104.92,104.54,104.69,5181.0,104.9,104.92,104.54,104.69,5181.0
2024-07-08 11:00:00,104.54,104.9,104.54,104.9,5306.0,104.54,104.9,104.54,104.9,5306.0
2024-07-08 11:30:00,104.82,104.82,104.46,104.66,5979.0,104.82,104.82,104.46,104.66,5979.0
2024-07-08 12:00:00,104.57,104.7,104.47,104.67,5228.0,104.57,104.7,104.47,104.67,5228.0
2024-07-08 12:30:00,104.58,104.92,104.57,104.82,9047.0,104.58,104.92,104.57,104.82,9047.0
2024-07-08 13:00:00,104.8,104.98,104.74,104.98,6787.0,104.8,104.98,104.74,104.98,6787.0
2024-07-08 13:30:00,104.96,105.47,104.93,105.01,12387.0,104.96,105.47,104.93,105.01,12387.0
2024-07-08 14:00:00,105.02,105.07,104.67,104.77,6183.0,105.02,105.07,104.67,104.77,6183.0
2024-07-08 14:30:00,104.7,104.96,104.64,104.79,9816.0,104.7,104.96,104.64,104.79,9816.0
2024-07-08 15:00:00,104.75,105.02,104.7,104.83,10399.0,104.75,105.02,104.7,104.83,10399.0
2024-07-08 15:30:00,104.84,104.97,104.67,104.9,71777.0,104.84,104.97,104.67,104.9,71777.0
2024-07-09 09:30:00,105.03,105.39,104.43,105.33,12281.0,105.03,105.39,104.43,105.33,12281.0
2024-07-09 10:00:00,105.22,105.42,104.45,104.64,11969.0,105.22,105.42,104.45,104.64,11969.0
2024-07-09 10:30:00,104.72,105.28,104.53,105.23,11505.0,104.72,105.28,104.53,105.23,11505.0
2024-07-09 11:00:00,105.25,105.46,105.1,105.2,9053.0,105.25,105.46,105.1,105.2,9053.0
2024-07-09 11:30:00,105.2,105.5,105.15,105.46,9189.0,105.2,105.5,105.15,105.46,9189.0
2024-07-09 12:00:00,105.48,105.53,105.31,105.5,12288.0,105.48,105.53,105.31,105.5,12288.0
2024-07-09 12:30:00,105.5,105.52,105.2,105.39,13698.0,105.5,105.52,105.2,105.39,13698.0
2024-07-09 13:00:00,105.47,105.91,105.08,105.21,28221.0,105.47,105.91,105.08,105.21,28221.0
2024-07-09 13:30:00,105.21,105.21,104.71,104.88,13534.0,105.21,105.21,104.71,104.88,13534.0
2024-07-09 14:00:00,104.9,105.01,104.59,104.67,16956.0,104.9,105.01,104.59,104.67,16956.0
2024-07-09 14:30:00,104.65,104.7,104.57,104.67,15094.0,104.65,104.7,104.57,104.67,15094.0
2024-07-09 15:00:00,104.64,104.68,104.36,104.42,20709.0,104.64,104.68,104.36,104.42,20709.0
2024-07-09 15:30:00,104.4,104.47,104.04,104.21,86813.0,104.4,104.47,104.04,104.21,86813.0
2024-07-10 09:30:00,105.28,105.62,104.64,105.33,6828.0,105.28,105.62,104.64,105.33,6828.0
2024-07-10 10:00:00,105.33,105.47,104.73,104.73,13277.0,105.33,105.47,104.73,104.73,13277.0
2024-07-10 10:30:00,104.84,105.0,104.32,104.96,14896.0,104.84,105.0,104.32,104.96,14896.0
2024-07-10 11:00:00,104.93,105.5,104.89,105.18,14592.0,104.93,105.5,104.89,105.18,14592.0
2024-07-10 11:30:00,105.23,105.5,105.08,105.5,11325.0,105.23,105.5,105.08,105.5,11325.0
2024-07-10 12:00:00,105.5,105.53,105.21,105.39,24643.0,105.5,105.53,105.21,105.39,24643.0
2024-07-10 12:30:00,105.33,106.03,105.32,105.74,27086.0,105.33,106.03,105.32,105.74,27086.0
2024-07-10 13:00:00,105.81,105.9,105.48,105.59,14679.0,105.81,105.9,105.48,105.59,14679.0
2024-07-10 13:30:00,105.59,105.84,105.53,105.7,8745.0,105.59,105.84,105.53,105.7,8745.0
2024-07-10 14:00:00,105.72,105.94,105.55,105.72,16406.0,105.72,105.94,105.55,105.72,16406.0
2024-07-10 14:30:00,105.75,105.99,105.65,105.87,9845.0,105.75,105.99,105.65,105.87,9845.0
2024-07-10 15:00:00,105.83,106.0,105.7,105.75,17624.0,105.83,106.0,105.7,105.75,17624.0
2024-07-10 15:30:00,105.77,106.04,105.71,105.91,68001.0,105.77,106.04,105.71,105.91,68001.0
2024-07-11 09:30:00,106.95,107.22,106.34,106.99,36455.0,106.95,107.22,106.34,106.99,36455.0
2024-07-11 10:00:00,106.94,107.12,106.64,106.68,20378.0,106.94,107.12,106.64,106.68,20378.0
2024-07-11 10:30:00,106.66,107.01,106.36,106.87,21017.0,106.66,107.01,106.36,106.87,21017.0
2024-07-11 11:00:00,106.94,107.05,106.41,106.41,15008.0,106.94,107.05,106.41,106.41,15008.0
2024-07-11 11:30:00,106.46,106.49,105.78,106.22,16235.0,106.46,106.49,105.78,106.22,16235.0
2024-07-11 12:00:00,106.21,106.33,105.83,105.83,20649.0,106.21,106.33,105.83,105.83,20649.0
2024-07-11 12:30:00,106.07,106.31,106.0,106.11,34964.0,106.07,106.31,106.0,106.11,34964.0
2024-07-11 13:00:00,106.11,106.35,105.81,106.01,21863.0,106.11,106.35,105.81,106.01,21863.0
2024-07-11 13:30:00,106.0,106.07,105.85,106.01,14473.0,106.0,106.07,105.85,106.01,14473.0
2024-07-11 14:00:00,106.02,106.4,105.88,106.02,33167.0,106.02,106.4,105.88,106.02,33167.0
2024-07-11 14:30:00,106.07,106.58,106.0,106.58,38751.0,106.07,106.58,106.0,106.58,38751.0
2024-07-11 15:00:00,106.58,106.9,106.48,106.7,25766.0,106.58,106.9,106.48,106.7,25766.0
2024-07-11 15:30:00,106.73,106.9,106.59,106.85,82497.0,106.73,106.9,106.59,106.85,82497.0
2024-07-12 09:30:00,107.33,107.51,107.0,107.35,18928.0,107.33,107.51,107.0,107.35,18928.0
2024-07-12 10:00:00,107.5,107.81,107.37,107.53,33867.0,107.5,107.81,107.37,107.53,33867.0
2024-07-12 10:30:00,107.45,107.66,107.05,107.13,43396.0,107.45,107.66,107.05,107.13,43396.0
2024-07-12 11:00:00,107.17,107.35,107.05,107.27,17243.0,107.17,107.35,107.05,107.27,17243.0
2024-07-12 11:30:00,107.22,107.3,107.08,107.18,10425.0,107.22,107.3,107.08,107.18,10425.0
2024-07-12 12:00:00,107.29,107.32,106.88,106.98,17280.0,107.29,107.32,106.88,106.98,17280.0
2024-07-12 12:30:00,106.95,107.25,106.92,107.13,24856.0,106.95,107.25,106.92,107.13,24856.0
2024-07-12 13:00:00,107.22,107.27,106.93,107.0,32205.0,107.22,107.27,106.93,107.0,32205.0
2024-07-12 13:30:00,106.98,107.99,106.92,107.5,34767.0,106.98,107.99,106.92,107.5,34767.0
2024-07-12 14:00:00,107.53,107.89,107.53,107.71,8417.0,107.53,107.89,107.53,107.71,8417.0
2024-07-12 14:30:00,107.75,108.15,107.7,108.01,18649.0,107.75,108.15,107.7,108.01,18649.0
2024-07-12 15:00:00,108.05,108.18,107.73,107.77,17226.0,108.05,108.18,107.73,107.77,17226.0
2024-07-12 15:30:00,107.77,108.71,107.74,108.31,139139.0,107.77,108.71,107.74,108.31,139139.0
2024-07-15 09:30:00,108.69,108.69,107.42,107.45,19660.0,108.69,108.69,107.42,107.45,19660.0
2024-07-15 10:00:00,107.49,108.23,107.49,108.13,9072.0,107.49,108.23,107.49,108.13,9072.0
2024-07-15 10:30:00,108.13,108.13,107.78,108.0,6479.0,108.13,108.13,107.78,108.0,6479.0
2024-07-15 11:00:00,107.91,108.02,107.76,107.86,4800.0,107.91,108.02,107.76,107.86,4800.0
2024-07-15 11:30:00,107.89,108.01,107.71,107.9,8320.0,107.89,108.01,107.71,107.9,8320.0
2024-07-15 12:00:00,107.88,107.9,107.5,107.86,9881.0,107.88,107.9,107.5,107.86,9881.0
2024-07-15 12:30:00,107.88,108.07,107.79,107.84,11792.0,107.88,108.07,107.79,107.84,11792.0
2024-07-15 13:00:00,107.87,108.12,107.72,107.91,12969.0,107.87,108.12,107.72,107.91,12969.0
2024-07-15 13:30:00,107.86,107.99,107.75,107.83,10575.0,107.86,107.99,107.75,107.83,10575.0
2024-07-15 14:00:00,107.79,108.03,107.45,107.67,15476.0,107.79,108.03,107.45,107.67,15476.0
2024-07-15 14:30:00,107.6,107.62,107.35,107.39,13703.0,107.6,107.62,107.35,107.39,13703.0
2024-07-15 15:00:00,107.39,107.71,107.39,107.49,24319.0,107.39,107.71,107.39,107.49,24319.0
2024-07-15 15:30:00,107.49,107.68,106.75,106.92,132568.0,107.49,107.68,106.75,106.92,132568.0
2024-07-16 09:30:00,107.12,107.98,105.94,106.42,28912.0,107.12,107.98,105.94,106.42,28912.0
2024-07-16 10:00:00,106.34,106.34,104.48,104.99,40886.0,106.34,106.34,104.48,104.99,40886.0
2024-07-16 10:30:00,105.15,105.55,105.04,105.15,20004.0,105.15,105.55,105.04,105.15,20004.0
2024-07-16 11:00:00,105.15,105.67,104.86,104.86,42047.0,105.15,105.67,104.86,104.86,42047.0
2024-07-16 11:30:00,104.94,105.11,104.72,104.89,17797.0,104.94,105.11,104.72,104.89,17797.0
2024-07-16 12:00:00,104.89,105.07,104.61,104.66,30067.0,104.89,105.07,104.61,104.66,30067.0
2024-07-16 12:30:00,104.66,104.75,104.2,104.26,26970.0,104.66,104.75,104.2,104.26,26970.0
2024-07-16 13:00:00,104.17,104.99,104.08,104.98,28278.0,104.17,104.99,104.08,104.98,28278.0
2024-07-16 13:30:00,105.01,105.4,104.76,104.78,17304.0,105.01,105.4,104.76,104.78,17304.0
2024-07-16 14:00:00,104.81,105.07,104.76,105.02,22777.0,104.81,105.07,104.76,105.02,22777.0
2024-07-16 14:30:00,105.04,105.44,104.98,105.38,31220.0,105.04,105.44,104.98,105.38,31220.0
2024-07-16 15:00:00,105.37,105.38,104.95,105.29,40658.0,105.37,105.38,104.95,105.29,40658.0
2024-07-16 15:30:00,105.24,105.48,105.06,105.16,126107.0,105.24,105.48,105.06,105.16,126107.0
2024-07-17 09:30:00,103.81,105.05,103.81,105.04,23104.0,103.81,105.05,103.81,105.04,23104.0
2024-07-17 10:00:00,105.0,105.09,103.75,103.95,15712.0,105.0,105.09,103.75,103.95,15712.0
2024-07-17 10:30:00,104.23,104.51,103.82,103.98,11602.0,104.23,104.51,103.82,103.98,11602.0
2024-07-17 11:00:00,104.01,104.25,103.83,103.96,10604.0,104.01,104.25,103.83,103.96,10604.0
2024-07-17 11:30:00,104.0,104.42,103.91,104.29,12167.0,104.0,104.42,103.91,104.29,12167.0
2024-07-17 12:00:00,104.32,104.57,104.22,104.38,10110.0,104.32,104.57,104.22,104.38,10110.0
2024-07-17 12:30:00,104.31,104.71,104.28,104.67,10985.0,104.31,104.71,104.28,104.67,10985.0
2024-07-17 13:00:00,104.69,105.13,104.56,105.0,13590.0,104.69,105.13,104.56,105.0,13590.0
2024-07-17 13:30:00,104.98,105.09,104.78,104.83,12414.0,104.98,105.09,104.78,104.83,12414.0
2024-07-17 14:00:00,104.82,104.99,104.57,104.59,22167.0,104.82,104.99,104.57,104.59,22167.0
2024-07-17 14:30:00,104.59,104.91,104.41,104.67,18024.0,104.59,104.91,104.41,104.67,18024.0
2024-07-17 15:00:00,104.57,104.57,103.67,103.76,29243.0,104.57,104.57,103.67,103.76,29243.0
2024-07-17 15:30:00,103.79,103.95,103.1,103.31,109046.0,103.79,103.95,103.1,103.31,109046.0
2024-07-18 09:30:00,103.68,104.28,103.32,103.57,13250.0,103.68,104.28,103.32,103.57,13250.0
2024-07-18 10:00:00,103.44,103.97,103.44,103.46,7445.0,103.44,103.97,103.44,103.46,7445.0
2024-07-18 10:30:00,103.45,103.51,102.3,102.56,13607.0,103.45,103.51,102.3,102.56,13607.0
2024-07-18 11:00:00,102.49,102.83,101.84,101.84,5848.0,102.49,102.83,101.84,101.84,5848.0
2024-07-18 11:30:00,101.84,102.05,101.71,101.82,9332.0,101.84,102.05,101.71,101.82,9332.0
2024-07-18 12:00:00,101.77,101.95,101.41,101.42,7313.0,101.77,101.95,101.41,101.42,7313.0
2024-07-18 12:30:00,101.48,101.79,101.47,101.71,6207.0,101.48,101.79,101.47,101.71,6207.0
2024-07-18 13:00:00,101.8,101.85,101.49,101.57,6274.0,101.8,101.85,101.49,101.57,6274.0
2024-07-18 13:30:00,101.64,101.85,101.5,101.6,11788.0,101.64,101.85,101.5,101.6,11788.0
2024-07-18 14:00:00,101.51,102.17,101.45,102.03,10010.0,101.51,102.17,101.45,102.03,10010.0
2024-07-18 14:30:00,102.02,102.02,101.52,101.88,11395.0,102.02,102.02,101.52,101.88,11395.0
2024-07-18 15:00:00,102.01,102.01,101.51,101.74,14989.0,102.01,102.01,101.51,101.74,14989.0
2024-07-18 15:30:00,101.75,102.98,101.74,102.86,77382.0,101.75,102.98,101.74,102.86,77382.0
2024-07-19 09:30:00,102.93,103.31,102.35,102.63,14284.0,102.93,103.31,102.35,102.63,14284.0
2024-07-19 10:00:00,102.5,102.62,101.99,102.09,6500.0,102.5,102.62,101.99,102.09,6500.0
2024-07-19 10:30:00,102.07,102.26,101.75,101.9,8062.0,102.07,102.26,101.75,101.9,8062.0
2024-07-19 11:00:00,101.97,102.23,101.76,101.95,8372.0,101.97,102.23,101.76,101.95,8372.0
2024-07-19 11:30:00,102.0,102.36,101.93,102.36,7891.0,102.0,102.36,101.93,102.36,7891.0
2024-07-19 12:00:00,102.34,102.49,101.93,101.93,16403.0,102.34,102.49,101.93,101.93,16403.0
2024-07-19 12:30:00,101.94,101.99,101.45,101.58,13645.0,101.94,101.99,101.45,101.58,13645.0
2024-07-19 13:00:00,101.58,101.58,101.15,101.28,7774.0,101.58,101.58,101.15,101.28,7774.0
2024-07-19 13:30:00,101.28,101.88,101.28,101.83,17713.0,101.28,101.88,101.28,101.83,17713.0
2024-07-19 14:00:00,101.89,101.91,101.4,101.41,10851.0,101.89,101.91,101.4,101.41,10851.0
2024-07-19 14:30:00,101.41,101.71,101.35,101.67,17325.0,101.41,101.71,101.35,101.67,17325.0
2024-07-19 15:00:00,101.73,101.94,101.55,101.82,23005.0,101.73,101.94,101.55,101.82,23005.0
2024-07-19 15:30:00,101.77,101.92,101.41,101.56,81733.0,101.77,101.92,101.41,101.56,81733.0
2024-07-22 09:30:00,102.5,102.93,102.33,102.39,20096.0,102.5,102.93,102.33,102.39,20096.0
2024-07-22 10:00:00,102.43,102.43,101.8,102.05,9014.0,102.43,102.43,101.8,102.05,9014.0
2024-07-22 10:30:00,102.04,102.63,101.99,102.51,9237.0,102.04,102.63,101.99,102.51,9237.0
2024-07-22 11:00:00,102.6,102.92,102.39,102.71,13792.0,102.6,102.92,102.39,102.71,13792.0
2024-07-22 11:30:00,102.66,102.85,102.34,102.71,7737.0,102.66,102.85,102.34,102.71,7737.0
2024-07-22 12:00:00,102.84,102.86,102.49,102.68,10364.0,102.84,102.86,102.49,102.68,10364.0
2024-07-22 12:30:00,102.68,103.12,102.53,102.98,23299.0,102.68,103.12,102.53,102.98,23299.0
2024-07-22 13:00:00,103.06,103.29,102.93,103.02,22166.0,103.06,103.29,102.93,103.02,22166.0
2024-07-22 13:30:00,103.11,103.24,102.97,103.19,18417.0,103.11,103.24,102.97,103.19,18417.0
2024-07-22 14:00:00,103.24,103.31,102.96,103.05,13667.0,103.24,103.31,102.96,103.05,13667.0
2024-07-22 14:30:00,103.06,103.34,103.06,103.06,24359.0,103.06,103.34,103.06,103.06,24359.0
2024-07-22 15:00:00,103.04,103.28,102.91,103.24,24682.0,103.04,103.28,102.91,103.24,24682.0
2024-07-22 15:30:00,103.26,103.94,103.25,103.62,88805.0,103.26,103.94,103.25,103.62,88805.0
2024-07-23 09:30:00,103.64,106.27,103.63,105.36,41940.0,103.64,106.27,103.63,105.36,41940.0
2024-07-23 10:00:00,105.37,105.69,105.2,105.46,29784.0,105.37,105.69,105.2,105.46,29784.0
2024-07-23 10:30:00,105.48,105.48,104.08,104.52,23714.0,105.48,105.48,104.08,104.52,23714.0
2024-07-23 11:00:00,104.71,104.85,104.46,104.76,18606.0,104.71,104.85,104.46,104.76,18606.0
2024-07-23 11:30:00,104.67,105.06,104.61,105.06,12483.0,104.67,105.06,104.61,105.06,12483.0
2024-07-23 12:00:00,105.07,105.2,104.8,104.97,13402.0,105.07,105.2,104.8,104.97,13402.0
2024-07-23 12:30:00,104.97,105.11,104.93,105.11,11438.0,104.97,105.11,104.93,105.11,11438.0
2024-07-23 13:00:00,105.07,105.11,104.91,104.91,11776.0,105.07,105.11,104.91,104.91,11776.0
2024-07-23 13:30:00,104.9,105.01,104.75,105.0,9097.0,104.9,105.01,104.75,105.0,9097.0
2024-07-23 14:00:00,105.0,105.43,105.0,105.31,13206.0,105.0,105.43,105.0,105.31,13206.0
2024-07-23 14:30:00,105.4,105.65,105.35,105.55,14659.0,105.4,105.65,105.35,105.55,14659.0
2024-07-23 15:00:00,105.56,105.76,105.35,105.61,15419.0,105.56,105.76,105.35,105.61,15419.0
2024-07-23 15:30:00,105.51,105.91,105.4,105.85,89291.0,105.51,105.91,105.4,105.85,89291.0
2024-07-24 09:30:00,105.36,105.77,103.19,103.6,23062.0,105.36,105.77,103.19,103.6,23062.0
2024-07-24 10:00:00,103.46,103.97,103.45,103.7,11180.0,103.46,103.97,103.45,103.7,11180.0
2024-07-24 10:30:00,103.7,103.96,103.39,103.4,29596.0,103.7,103.96,103.39,103.4,29596.0
2024-07-24 11:00:00,103.34,103.39,102.92,102.97,10435.0,103.34,103.39,102.92,102.97,10435.0
2024-07-24 11:30:00,103.05,103.42,103.05,103.1,9301.0,103.05,103.42,103.05,103.1,9301.0
2024-07-24 12:00:00,103.15,103.63,103.08,103.34,9576.0,103.15,103.63,103.08,103.34,9576.0
2024-07-24 12:30:00,103.27,103.34,102.95,103.08,6531.0,103.27,103.34,102.95,103.08,6531.0
2024-07-24 13:00:00,103.02,103.3,102.78,103.18,11418.0,103.02,103.3,102.78,103.18,11418.0
2024-07-24 13:30:00,103.15,103.39,103.0,103.03,10990.0,103.15,103.39,103.0,103.03,10990.0
2024-07-24 14:00:00,102.97,103.03,102.49,102.59,20610.0,102.97,103.03,102.49,102.59,20610.0
2024-07-24 14:30:00,102.65,102.79,102.29,102.55,17243.0,102.65,102.79,102.29,102.55,17243.0
2024-07-24 15:00:00,102.49,102.7,102.41,102.65,29046.0,102.49,102.7,102.41,102.65,29046.0
2024-07-24 15:30:00,102.64,103.18,102.42,102.63,120671.0,102.64,103.18,102.42,102.63,120671.0
2024-07-25 09:30:00,102.56,103.0,102.07,102.21,15325.0,102.56,103.0,102.07,102.21,15325.0
2024-07-25 10:00:00,102.1,102.1,100.66,101.3,15175.0,102.1,102.1,100.66,101.3,15175.0
2024-07-25 10:30:00,101.4,102.73,101.08,102.67,24415.0,101.4,102.73,101.08,102.67,24415.0
2024-07-25 11:00:00,102.51,102.93,102.41,102.7,20598.0,102.51,102.93,102.41,102.7,20598.0
2024-07-25 11:30:00,102.75,103.05,102.64,102.83,18082.0,102.75,103.05,102.64,102.83,18082.0
2024-07-25 12:00:00,102.94,103.45,102.94,103.26,15389.0,102.94,103.45,102.94,103.26,15389.0
2024-07-25 12:30:00,103.22,103.44,102.99,103.1,9587.0,103.22,103.44,102.99,103.1,9587.0
2024-07-25 13:00:00,103.16,103.27,102.73,102.99,12684.0,103.16,103.27,102.73,102.99,12684.0
2024-07-25 13:30:00,102.91,103.1,102.88,103.06,11515.0,102.91,103.1,102.88,103.06,11515.0
2024-07-25 14:00:00,103.05,103.06,102.7,102.74,13884.0,103.05,103.06,102.7,102.74,13884.0
2024-07-25 14:30:00,102.75,102.92,102.46,102.6,17239.0,102.75,102.92,102.46,102.6,17239.0
2024-07-25 15:00:00,102.54,103.01,102.51,102.96,19651.0,102.54,103.01,102.51,102.96,19651.0
2024-07-25 15:30:00,102.95,102.96,101.97,102.11,88657.0,102.95,102.96,101.97,102.11,88657.0
2024-07-26 09:30:00,104.23,104.28,102.22,103.94,16954.0,104.23,104.28,102.22,103.94,16954.0
2024-07-26 10:00:00,103.95,104.61,103.87,104.27,10199.0,103.95,104.61,103.87,104.27,10199.0
2024-07-26 10:30:00,104.2,104.25,103.65,104.12,24738.0,104.2,104.25,103.65,104.12,24738.0
2024-07-26 11:00:00,104.12,104.34,103.81,104.12,11042.0,104.12,104.34,103.81,104.12,11042.0
2024-07-26 11:30:00,104.13,104.42,104.05,104.29,12444.0,104.13,104.42,104.05,104.29,12444.0
2024-07-26 12:00:00,104.34,104.67,104.34,104.5,8971.0,104.34,104.67,104.34,104.5,8971.0
2024-07-26 12:30:00,104.52,104.77,104.47,104.71,8606.0,104.52,104.77,104.47,104.71,8606.0
2024-07-26 13:00:00,104.66,104.69,104.35,104.43,8889.0,104.66,104.69,104.35,104.43,8889.0
2024-07-26 13:30:00,104.45,104.45,103.55,103.6,7616.0,104.45,104.45,103.55,103.6,7616.0
2024-07-26 14:00:00,103.6,103.71,103.4,103.63,15167.0,103.6,103.71,103.4,103.63,15167.0
2024-07-26 14:30:00,103.68,103.95,103.61,103.74,18369.0,103.68,103.95,103.61,103.74,18369.0
2024-07-26 15:00:00,103.68,104.37,103.59,104.33,19387.0,103.68,104.37,103.59,104.33,19387.0
2024-07-26 15:30:00,104.33,104.33,103.62,103.93,59097.0,104.33,104.33,103.62,103.93,59097.0
2024-07-29 09:30:00,104.31,105.12,103.62,105.12,10892.0,104.31,105.12,103.62,105.12,10892.0
2024-07-29 10:00:00,105.28,105.28,104.12,104.53,11042.0,105.28,105.28,104.12,104.53,11042.0
2024-07-29 10:30:00,104.33,104.59,104.08,104.18,10765.0,104.33,104.59,104.08,104.18,10765.0
2024-07-29 11:00:00,104.07,104.08,103.44,103.49,13365.0,104.07,104.08,103.44,103.49,13365.0
2024-07-29 11:30:00,103.43,103.72,103.12,103.66,11481.0,103.43,103.72,103.12,103.66,11481.0
2024-07-29 12:00:00,103.71,104.28,103.7,104.15,6400.0,103.71,104.28,103.7,104.15,6400.0
2024-07-29 12:30:00,104.12,104.28,103.89,103.95,7235.0,104.12,104.28,103.89,103.95,7235.0
2024-07-29 13:00:00,103.85,104.22,103.85,103.98,5200.0,103.85,104.22,103.85,103.98,5200.0
2024-07-29 13:30:00,103.96,103.96,103.55,103.84,8407.0,103.96,103.96,103.55,103.84,8407.0
2024-07-29 14:00:00,103.65,103.91,103.62,103.81,5680.0,103.65,103.91,103.62,103.81,5680.0
2024-07-29 14:30:00,103.85,104.1,103.71,104.1,6900.0,103.85,104.1,103.71,104.1,6900.0
2024-07-29 15:00:00,104.05,104.69,104.05,104.63,9187.0,104.05,104.69,104.05,104.63,9187.0
2024-07-29 15:30:00,104.65,105.03,104.49,104.52,58803.0,104.65,105.03,104.49,104.52,58803.0
2024-07-30 09:30:00,105.0,106.54,104.91,106.1,17678.0,105.0,106.54,104.91,106.1,17678.0
2024-07-30 10:00:00,105.93,105.97,105.02,105.57,12521.0,105.93,105.97,105.02,105.57,12521.0
2024-07-30 10:30:00,105.4,105.77,105.19,105.77,17474.0,105.4,105.77,105.19,105.77,17474.0
2024-07-30 11:00:00,105.83,105.92,105.21,105.56,12012.0,105.83,105.92,105.21,105.56,12012.0
2024-07-30 11:30:00,105.6,105.86,105.08,105.09,8492.0,105.6,105.86,105.08,105.09,8492.0
2024-07-30 12:00:00,105.13,105.13,104.52,104.75,9547.0,105.13,105.13,104.52,104.75,9547.0
2024-07-30 12:30:00,104.71,104.74,104.24,104.24,13541.0,104.71,104.74,104.24,104.24,13541.0
2024-07-30 13:00:00,104.23,104.63,104.19,104.46,17582.0,104.23,104.63,104.19,104.46,17582.0
2024-07-30 13:30:00,104.57,104.68,104.44,104.56,12002.0,104.57,104.68,104.44,104.56,12002.0
2024-07-30 14:00:00,104.6,104.72,104.49,104.65,39845.0,104.6,104.72,104.49,104.65,39845.0
2024-07-30 14:30:00,104.63,105.28,104.51,105.27,16577.0,104.63,105.28,104.51,105.27,16577.0
2024-07-30 15:00:00,105.1,105.38,105.08,105.1,14706.0,105.1,105.38,105.08,105.1,14706.0
2024-07-30 15:30:00,105.11,105.51,104.99,105.28,53174.0,105.11,105.51,104.99,105.28,53174.0
2024-07-31 09:30:00,107.08,107.26,105.7,106.97,43079.0,107.08,107.26,105.7,106.97,43079.0
2024-07-31 10:00:00,107.31,107.89,106.8,107.58,50803.0,107.31,107.89,106.8,107.58,50803.0
2024-07-31 10:30:00,107.79,108.14,107.45,108.14,39243.0,107.79,108.14,107.45,108.14,39243.0
2024-07-31 11:00:00,108.14,108.51,108.12,108.36,15779.0,108.14,108.51,108.12,108.36,15779.0
2024-07-31 11:30:00,108.38,108.42,107.68,107.82,12722.0,108.38,108.42,107.68,107.82,12722.0
2024-07-31 12:00:00,107.86,108.13,107.65,107.87,33252.0,107.86,108.13,107.65,107.87,33252.0
2024-07-31 12:30:00,107.86,108.07,107.86,107.97,7758.0,107.86,108.07,107.86,107.97,7758.0
2024-07-31 13:00:00,107.94,108.05,107.62,107.73,17443.0,107.94,108.05,107.62,107.73,17443.0
2024-07-31 13:30:00,107.6,107.8,107.33,107.69,5483.0,107.6,107.8,107.33,107.69,5483.0
2024-07-31 14:00:00,107.76,108.02,107.44,107.73,10482.0,107.76,108.02,107.44,107.73,10482.0
2024-07-31 14:30:00,107.73,108.42,107.64,108.2,30177.0,107.73,108.42,107.64,108.2,30177.0
2024-07-31 15:00:00,108.17,108.38,107.68,107.88,19095.0,108.17,108.38,107.68,107.88,19095.0
2024-07-31 15:30:00,107.79,107.89,106.74,107.24,79071.0,107.79,107.89,106.74,107.24,79071.0
2024-08-01 09:30:00,107.89,109.3,107.09,108.29,28539.0,107.89,109.3,107.09,108.29,28539.0
2024-08-01 10:00:00,108.72,108.72,107.11,107.53,44469.0,108.72,108.72,107.11,107.53,44469.0
2024-08-01 10:30:00,107.7,107.83,106.91,107.09,30419.0,107.7,107.83,106.91,107.09,30419.0
2024-08-01 11:00:00,107.08,107.21,106.4,106.48,29376.0,107.08,107.21,106.4,106.48,29376.0
2024-08-01 11:30:00,106.39,106.55,106.0,106.28,19604.0,106.39,106.55,106.0,106.28,19604.0
2024-08-01 12:00:00,106.23,106.49,106.07,106.21,16105.0,106.23,106.49,106.07,106.21,16105.0
2024-08-01 12:30:00,106.1,106.17,105.27,105.57,17309.0,106.1,106.17,105.27,105.57,17309.0
2024-08-01 13:00:00,105.61,105.64,104.94,105.13,16726.0,105.61,105.64,104.94,105.13,16726.0
2024-08-01 13:30:00,105.07,105.4,104.85,105.4,12007.0,105.07,105.4,104.85,105.4,12007.0
2024-08-01 14:00:00,105.53,105.53,104.92,104.99,11911.0,105.53,105.53,104.92,104.99,11911.0
2024-08-01 14:30:00,104.98,105.21,104.86,105.16,18248.0,104.98,105.21,104.86,105.16,18248.0
2024-08-01 15:00:00,105.14,105.67,104.95,105.67,21071.0,105.14,105.67,104.95,105.67,21071.0
2024-08-01 15:30:00,105.69,106.55,105.53,106.19,86272.0,105.69,106.55,105.53,106.19,86272.0
2024-08-02 09:30:00,103.41,103.41,100.77,103.03,21132.0,103.41,103.41,100.77,103.03,21132.0
2024-08-02 10:00:00,102.86,103.58,100.97,101.35,29349.0,102.86,103.58,100.97,101.35,29349.0
2024-08-02 10:30:00,101.4,102.35,101.16,102.04,18815.0,101.4,102.35,101.16,102.04,18815.0
2024-08-02 11:00:00,102.2,102.2,101.26,101.53,10930.0,102.2,102.2,101.26,101.53,10930.0
2024-08-02 11:30:00,101.76,102.74,101.3,102.46,18615.0,101.76,102.74,101.3,102.46,18615.0
2024-08-02 12:00:00,102.53,102.99,102.2,102.81,43024.0,102.53,102.99,102.2,102.81,43024.0
2024-08-02 12:30:00,102.76,103.07,102.45,102.78,10376.0,102.76,103.07,102.45,102.78,10376.0
2024-08-02 13:00:00,102.77,103.14,102.59,102.78,18178.0,102.77,103.14,102.59,102.78,18178.0
2024-08-02 13:30:00,102.74,102.74,102.28,102.34,17276.0,102.74,102.74,102.28,102.34,17276.0
2024-08-02 14:00:00,102.25,102.65,102.18,102.61,15987.0,102.25,102.65,102.18,102.61,15987.0
2024-08-02 14:30:00,102.59,102.74,102.36,102.47,17335.0,102.59,102.74,102.36,102.47,17335.0
2024-08-02 15:00:00,102.44,102.83,102.42,102.77,22607.0,102.44,102.83,102.42,102.77,22607.0
2024-08-02 15:30:00,102.7,102.85,102.31,102.52,107616.0,102.7,102.85,102.31,102.52,107616.0
2024-08-05 09:30:00,96.33,98.72,95.45,97.83,47202.0,96.33,98.72,95.45,97.83,47202.0
2024-08-05 10:00:00,98.0,99.21,97.71,97.76,24292.0,98.0,99.21,97.71,97.76,24292.0
2024-08-05 10:30:00,97.92,98.41,97.44,97.86,21129.0,97.92,98.41,97.44,97.86,21129.0
2024-08-05 11:00:00,97.78,98.95,97.37,98.6,14861.0,97.78,98.95,97.37,98.6,14861.0
2024-08-05 11:30:00,98.57,99.16,98.57,99.16,13314.0,98.57,99.16,98.57,99.16,13314.0
2024-08-05 12:00:00,99.27,99.92,99.03,99.78,9702.0,99.27,99.92,99.03,99.78,9702.0
2024-08-05 12:30:00,99.67,99.71,98.32,98.61,14461.0,99.67,99.71,98.32,98.61,14461.0
2024-08-05 13:00:00,98.51,98.64,98.21,98.43,12325.0,98.51,98.64,98.21,98.43,12325.0
2024-08-05 13:30:00,98.47,99.02,98.36,98.54,7817.0,98.47,99.02,98.36,98.54,7817.0
2024-08-05 14:00:00,98.58,98.58,98.11,98.39,13818.0,98.58,98.58,98.11,98.39,13818.0
2024-08-05 14:30:00,98.38,98.44,97.39,97.42,12151.0,98.38,98.44,97.39,97.42,12151.0
2024-08-05 15:00:00,97.49,97.97,97.49,97.65,19562.0,97.49,97.97,97.49,97.65,19562.0
2024-08-05 15:30:00,97.65,97.85,97.12,97.51,99616.0,97.65,97.85,97.12,97.51,99616.0
2024-08-06 09:30:00,98.0,100.22,98.0,100.01,16979.0,98.0,100.22,98.0,100.01,16979.0
2024-08-06 10:00:00,100.03,100.95,100.03,100.61,18688.0,100.03,100.95,100.03,100.61,18688.0
2024-08-06 10:30:00,100.48,101.33,100.34,100.65,12555.0,100.48,101.33,100.34,100.65,12555.0
2024-08-06 11:00:00,100.76,100.82,100.0,100.0,7508.0,100.76,100.82,100.0,100.0,7508.0
2024-08-06 11:30:00,100.04,100.8,100.03,100.77,6422.0,100.04,100.8,100.03,100.77,6422.0
2024-08-06 12:00:00,100.87,101.28,100.83,100.85,8046.0,100.87,101.28,100.83,100.85,8046.0
2024-08-06 12:30:00,100.91,101.16,100.71,101.11,5105.0,100.91,101.16,100.71,101.11,5105.0
2024-08-06 13:00:00,101.18,101.32,100.88,101.22,9681.0,101.18,101.32,100.88,101.22,9681.0
2024-08-06 13:30:00,101.23,101.46,101.15,101.31,7802.0,101.23,101.46,101.15,101.31,7802.0
2024-08-06 14:00:00,101.32,101.78,101.16,101.72,9609.0,101.32,101.78,101.16,101.72,9609.0
2024-08-06 14:30:00,101.64,101.92,101.13,101.13,12994.0,101.64,101.92,101.13,101.13,12994.0
2024-08-06 15:00:00,101.11,101.78,100.86,101.45,19225.0,101.11,101.78,100.86,101.45,19225.0
2024-08-06 15:30:00,101.46,101.85,100.55,100.81,124485.0,101.46,101.85,100.55,100.81,124485.0
2024-08-07 09:30:00,101.61,103.63,101.57,103.5,18549.0,101.61,103.63,101.57,103.5,18549.0
2024-08-07 10:00:00,103.5,103.64,102.33,102.37,25373.0,103.5,103.64,102.33,102.37,25373.0
2024-08-07 10:30:00,102.42,103.19,102.06,102.06,30558.0,102.42,103.19,102.06,102.06,30558.0
2024-08-07 11:00:00,102.22,102.62,102.0,102.28,22254.0,102.22,102.62,102.0,102.28,22254.0
2024-08-07 11:30:00,102.34,102.39,101.88,102.09,93393.0,102.34,102.39,101.88,102.09,93393.0
2024-08-07 12:00:00,102.08,102.25,101.59,102.1,242748.0,102.08,102.25,101.59,102.1,242748.0
2024-08-07 12:30:00,102.1,102.62,102.0,102.28,31614.0,102.1,102.62,102.0,102.28,31614.0
2024-08-07 13:00:00,102.28,102.38,101.89,102.04,43997.0,102.28,102.38,101.89,102.04,43997.0
2024-08-07 13:30:00,102.1,102.41,101.7,101.73,57540.0,102.1,102.41,101.7,101.73,57540.0
2024-08-07 14:00:00,101.73,101.78,100.99,101.26,41813.0,101.73,101.78,100.99,101.26,41813.0
2024-08-07 14:30:00,101.2,101.6,101.07,101.36,27577.0,101.2,101.6,101.07,101.36,27577.0
2024-08-07 15:00:00,101.38,101.89,101.2,101.29,47302.0,101.38,101.89,101.2,101.29,47302.0
2024-08-07 15:30:00,101.28,101.28,100.27,100.57,125176.0,101.28,101.28,100.27,100.57,125176.0
2024-08-08 09:30:00,100.06,104.24,99.11,99.81,96302.0,100.06,104.24,99.11,99.81,96302.0
2024-08-08 10:00:00,99.46,99.86,96.79,98.9,85990.0,99.46,99.86,96.79,98.9,85990.0
2024-08-08 10:30:00,99.52,100.64,99.11,99.9,44367.0,99.52,100.64,99.11,99.9,44367.0
2024-08-08 11:00:00,99.91,100.53,99.63,100.14,28783.0,99.91,100.53,99.63,100.14,28783.0
2024-08-08 11:30:00,99.99,99.99,99.4,99.7,9785.0,99.99,99.99,99.4,99.7,9785.0
2024-08-08 12:00:00,99.67,99.9,99.55,99.9,12933.0,99.67,99.9,99.55,99.9,12933.0
2024-08-08 12:30:00,99.92,99.92,99.26,99.41,10133.0,99.92,99.92,99.26,99.41,10133.0
2024-08-08 13:00:00,99.53,100.37,99.4,100.37,16117.0,99.53,100.37,99.4,100.37,16117.0
2024-08-08 13:30:00,100.29,100.63,100.28,100.38,27339.0,100.29,100.63,100.28,100.38,27339.0
2024-08-08 14:00:00,100.31,100.74,100.18,100.49,28338.0,100.31,100.74,100.18,100.49,28338.0
2024-08-08 14:30:00,100.51,100.93,100.51,100.85,37123.0,100.51,100.93,100.51,100.85,37123.0
2024-08-08 15:00:00,100.81,102.38,100.59,101.75,56844.0,100.81,102.38,100.59,101.75,56844.0
2024-08-08 15:30:00,101.68,102.4,101.24,102.35,110410.0,101.68,102.4,101.24,102.35,110410.0
2024-08-09 09:30:00,102.31,102.64,100.08,101.48,11458.0,102.31,102.64,100.08,101.48,11458.0
2024-08-09 10:00:00,101.35,102.48,101.35,102.18,7846.0,101.35,102.48,101.35,102.18,7846.0
2024-08-09 10:30:00,102.22,102.69,101.71,102.56,12398.0,102.22,102.69,101.71,102.56,12398.0
2024-08-09 11:00:00,102.68,103.23,102.23,102.23,10233.0,102.68,103.23,102.23,102.23,10233.0
2024-08-09 11:30:00,102.28,102.7,102.1,102.1,8767.0,102.28,102.7,102.1,102.1,8767.0
2024-08-09 12:00:00,102.2,102.26,101.78,101.78,5788.0,102.2,102.26,101.78,101.78,5788.0
2024-08-09 12:30:00,101.79,101.91,101.4,101.74,10232.0,101.79,101.91,101.4,101.74,10232.0
2024-08-09 13:00:00,101.82,102.35,101.77,102.27,12207.0,101.82,102.35,101.77,102.27,12207.0
2024-08-09 13:30:00,102.26,102.3,101.71,101.81,6542.0,102.26,102.3,101.71,101.81,6542.0
2024-08-09 14:00:00,101.72,101.78,101.38,101.5,11091.0,101.72,101.78,101.38,101.5,11091.0
2024-08-09 14:30:00,101.63,101.82,101.46,101.62,6924.0,101.63,101.82,101.46,101.62,6924.0
2024-08-09 15:00:00,101.63,101.89,101.51,101.61,13873.0,101.63,101.89,101.51,101.61,13873.0
2024-08-09 15:30:00,101.63,101.95,101.29,101.81,55736.0,101.63,101.95,101.29,101.81,55736.0
2024-08-12 09:30:00,102.15,103.39,102.06,102.06,17164.0,102.15,103.39,102.06,102.06,17164.0
2024-08-12 10:00:00,102.12,103.22,102.04,102.73,27766.0,102.12,103.22,102.04,102.73,27766.0
2024-08-12 10:30:00,102.82,102.82,102.17,102.17,17075.0,102.82,102.82,102.17,102.17,17075.0
2024-08-12 11:00:00,102.3,102.57,101.45,101.59,143748.0,102.3,102.57,101.45,101.59,143748.0
2024-08-12 11:30:00,101.45,101.59,100.94,101.38,8611.0,101.45,101.59,100.94,101.38,8611.0
2024-08-12 12:00:00,101.37,101.39,100.91,100.91,10656.0,101.37,101.39,100.91,100.91,10656.0
2024-08-12 12:30:00,100.94,101.06,100.45,100.45,9827.0,100.94,101.06,100.45,100.45,9827.0
2024-08-12 13:00:00,100.41,100.56,100.17,100.27,9192.0,100.41,100.56,100.17,100.27,9192.0
2024-08-12 13:30:00,100.36,100.68,100.29,100.53,10105.0,100.36,100.68,100.29,100.53,10105.0
2024-08-12 14:00:00,100.59,101.0,100.47,100.96,13370.0,100.59,101.0,100.47,100.96,13370.0
2024-08-12 14:30:00,100.9,101.02,100.61,100.89,14042.0,100.9,101.02,100.61,100.89,14042.0
2024-08-12 15:00:00,100.83,100.94,100.55,100.8,21204.0,100.83,100.94,100.55,100.8,21204.0
2024-08-12 15:30:00,100.83,100.88,100.08,100.27,108280.0,100.83,100.88,100.08,100.27,108280.0
2024-08-13 09:30:00,101.36,102.17,101.32,101.62,113026.0,101.36,102.17,101.32,101.62,113026.0
2024-08-13 10:00:00,101.7,101.82,101.24,101.44,21932.0,101.7,101.82,101.24,101.44,21932.0
2024-08-13 10:30:00,101.36,101.99,101.22,101.58,19995.0,101.36,101.99,101.22,101.58,19995.0
2024-08-13 11:00:00,101.57,101.57,101.02,101.15,5625.0,101.57,101.57,101.02,101.15,5625.0
2024-08-13 11:30:00,101.14,101.63,101.1,101.63,7439.0,101.14,101.63,101.1,101.63,7439.0
2024-08-13 12:00:00,101.53,101.81,101.37,101.62,7265.0,101.53,101.81,101.37,101.62,7265.0
2024-08-13 12:30:00,101.6,102.09,101.49,101.94,7924.0,101.6,102.09,101.49,101.94,7924.0
2024-08-13 13:00:00,101.96,102.11,101.7,101.87,6576.0,101.96,102.11,101.7,101.87,6576.0
2024-08-13 13:30:00,101.92,101.98,101.54,101.82,7260.0,101.92,101.98,101.54,101.82,7260.0
2024-08-13 14:00:00,101.73,101.99,101.7,101.97,8202.0,101.73,101.99,101.7,101.97,8202.0
2024-08-13 14:30:00,101.96,102.08,101.81,101.94,10012.0,101.96,102.08,101.81,101.94,10012.0
2024-08-13 15:00:00,101.99,102.26,101.95,102.15,14295.0,101.99,102.26,101.95,102.15,14295.0
2024-08-13 15:30:00,102.15,102.69,101.71,102.67,63320.0,102.15,102.69,101.71,102.67,63320.0
2024-08-14 09:30:00,102.72,103.45,102.63,103.06,14102.0,102.72,103.45,102.63,103.06,14102.0
2024-08-14 10:00:00,103.05,103.15,101.73,101.89,17561.0,103.05,103.15,101.73,101.89,17561.0
2024-08-14 10:30:00,101.8,102.0,101.04,101.94,9695.0,101.8,102.0,101.04,101.94,9695.0
2024-08-14 11:00:00,101.9,102.14,101.85,101.89,11945.0,101.9,102.14,101.85,101.89,11945.0
2024-08-14 11:30:00,101.89,102.12,101.71,101.99,10972.0,101.89,102.12,101.71,101.99,10972.0
2024-08-14 12:00:00,101.99,102.0,100.94,101.18,11005.0,101.99,102.0,100.94,101.18,11005.0
2024-08-14 12:30:00,101.18,101.56,101.13,101.51,8214.0,101.18,101.56,101.13,101.51,8214.0
2024-08-14 13:00:00,101.46,101.61,101.35,101.43,10150.0,101.46,101.61,101.35,101.43,10150.0
2024-08-14 13:30:00,101.33,101.47,101.18,101.39,7183.0,101.33,101.47,101.18,101.39,7183.0
2024-08-14 14:00:00,101.38,101.38,100.97,101.13,9893.0,101.38,101.38,100.97,101.13,9893.0
2024-08-14 14:30:00,101.13,101.57,101.13,101.53,11523.0,101.13,101.57,101.13,101.53,11523.0
2024-08-14 15:00:00,101.53,101.57,101.35,101.51,15955.0,101.53,101.57,101.35,101.51,15955.0
2024-08-14 15:30:00,101.47,102.25,101.37,102.0,74092.0,101.47,102.25,101.37,102.0,74092.0
2024-08-15 09:30:00,103.5,104.11,101.79,101.91,20181.0,103.5,104.11,101.79,101.91,20181.0
2024-08-15 10:00:00,101.99,102.28,101.64,102.0,10368.0,101.99,102.28,101.64,102.0,10368.0
2024-08-15 10:30:00,101.94,102.0,101.68,101.81,7676.0,101.94,102.0,101.68,101.81,7676.0
2024-08-15 11:00:00,101.81,101.91,101.17,101.26,11419.0,101.81,101.91,101.17,101.26,11419.0
2024-08-15 11:30:00,101.25,101.27,100.77,100.77,24337.0,101.25,101.27,100.77,100.77,24337.0
2024-08-15 12:00:00,100.82,101.28,100.82,100.95,11629.0,100.82,101.28,100.82,100.95,11629.0
2024-08-15 12:30:00,100.98,101.07,100.82,100.92,5789.0,100.98,101.07,100.82,100.92,5789.0
2024-08-15 13:00:00,100.92,101.26,100.87,101.23,8686.0,100.92,101.26,100.87,101.23,8686.0
2024-08-15 13:30:00,101.28,101.42,101.12,101.15,16101.0,101.28,101.42,101.12,101.15,16101.0
2024-08-15 14:00:00,101.03,101.22,100.89,101.06,8722.0,101.03,101.22,100.89,101.06,8722.0
2024-08-15 14:30:00,101.01,101.39,101.0,101.31,35082.0,101.01,101.39,101.0,101.31,35082.0
2024-08-15 15:00:00,101.26,101.68,101.17,101.59,15434.0,101.26,101.68,101.17,101.59,15434.0
2024-08-15 15:30:00,101.57,102.07,101.49,101.63,67587.0,101.57,102.07,101.49,101.63,67587.0
2024-08-16 09:30:00,101.78,103.82,101.6,103.33,27461.0,101.78,103.82,101.6,103.33,27461.0
2024-08-16 10:00:00,103.29,104.65,103.24,104.4,20944.0,103.29,104.65,103.24,104.4,20944.0
2024-08-16 10:30:00,104.4,104.56,104.19,104.24,14980.0,104.4,104.56,104.19,104.24,14980.0
2024-08-16 11:00:00,104.24,104.61,104.12,104.34,12821.0,104.24,104.61,104.12,104.34,12821.0
2024-08-16 11:30:00,104.28,104.92,104.28,104.78,7539.0,104.28,104.92,104.28,104.78,7539.0
2024-08-16 12:00:00,104.68,105.16,104.65,105.07,7397.0,104.68,105.16,104.65,105.07,7397.0
2024-08-16 12:30:00,105.01,105.16,104.89,105.16,4092.0,105.01,105.16,104.89,105.16,4092.0
2024-08-16 13:00:00,105.16,105.24,105.03,105.2,5756.0,105.16,105.24,105.03,105.2,5756.0
2024-08-16 13:30:00,105.27,105.27,105.01,105.15,5115.0,105.27,105.27,105.01,105.15,5115.0
2024-08-16 14:00:00,105.1,105.31,105.02,105.1,5278.0,105.1,105.31,105.02,105.1,5278.0
2024-08-16 14:30:00,105.19,105.36,105.07,105.13,10245.0,105.19,105.36,105.07,105.13,10245.0
2024-08-16 15:00:00,105.17,105.44,104.93,105.08,9675.0,105.17,105.44,104.93,105.08,9675.0
2024-08-16 15:30:00,105.05,105.63,105.05,105.59,74074.0,105.05,105.63,105.05,105.59,74074.0
2024-08-19 09:30:00,105.32,106.0,104.85,104.85,8823.0,105.32,106.0,104.85,104.85,8823.0
2024-08-19 10:00:00,104.7,105.33,104.57,105.16,8549.0,104.7,105.33,104.57,105.16,8549.0
2024-08-19 10:30:00,105.1,105.54,104.71,105.54,18530.0,105.1,105.54,104.71,105.54,18530.0
2024-08-19 11:00:00,105.5,106.0,105.48,106.0,8322.0,105.5,106.0,105.48,106.0,8322.0
2024-08-19 11:30:00,106.0,106.25,105.93,105.97,4298.0,106.0,106.25,105.93,105.97,4298.0
2024-08-19 12:00:00,106.02,106.24,105.88,106.24,5263.0,106.02,106.24,105.88,106.24,5263.0
2024-08-19 12:30:00,106.14,106.3,106.08,106.2,3461.0,106.14,106.3,106.08,106.2,3461.0
2024-08-19 13:00:00,106.23,106.68,106.23,106.51,6113.0,106.23,106.68,106.23,106.51,6113.0
2024-08-19 13:30:00,106.52,106.53,105.99,106.12,9825.0,106.52,106.53,105.99,106.12,9825.0
2024-08-19 14:00:00,106.22,106.24,105.99,106.12,9803.0,106.22,106.24,105.99,106.12,9803.0
2024-08-19 14:30:00,106.12,106.43,106.03,106.17,5448.0,106.12,106.43,106.03,106.17,5448.0
2024-08-19 15:00:00,106.23,106.54,106.18,106.47,7971.0,106.23,106.54,106.18,106.47,7971.0
2024-08-19 15:30:00,106.39,107.19,106.25,107.18,56278.0,106.39,107.19,106.25,107.18,56278.0
2024-08-20 09:30:00,107.43,107.43,106.28,106.36,8655.0,107.43,107.43,106.28,106.36,8655.0
2024-08-20 10:00:00,106.51,106.89,106.01,106.21,7151.0,106.51,106.89,106.01,106.21,7151.0
2024-08-20 10:30:00,106.21,106.33,105.54,105.63,10518.0,106.21,106.33,105.54,105.63,10518.0
2024-08-20 11:00:00,105.63,106.05,105.45,105.79,9239.0,105.63,106.05,105.45,105.79,9239.0
2024-08-20 11:30:00,105.89,106.29,105.78,106.29,7460.0,105.89,106.29,105.78,106.29,7460.0
2024-08-20 12:00:00,106.24,106.24,105.86,105.87,10387.0,106.24,106.24,105.86,105.87,10387.0
2024-08-20 12:30:00,105.91,105.91,105.53,105.75,8435.0,105.91,105.91,105.53,105.75,8435.0
2024-08-20 13:00:00,105.65,105.81,105.53,105.78,9344.0,105.65,105.81,105.53,105.78,9344.0
2024-08-20 13:30:00,105.8,105.89,105.6,105.83,7919.0,105.8,105.89,105.6,105.83,7919.0
2024-08-20 14:00:00,105.87,106.35,105.87,106.26,9669.0,105.87,106.35,105.87,106.26,9669.0
2024-08-20 14:30:00,106.29,106.42,106.24,106.31,8634.0,106.29,106.42,106.24,106.31,8634.0
2024-08-20 15:00:00,106.25,106.3,105.95,105.95,7224.0,106.25,106.3,105.95,105.95,7224.0
2024-08-20 15:30:00,105.9,106.05,105.58,105.74,45403.0,105.9,106.05,105.58,105.74,45403.0
2024-08-21 09:30:00,106.17,107.18,105.61,107.07,10069.0,106.17,107.18,105.61,107.07,10069.0
2024-08-21 10:00:00,107.23,107.48,107.08,107.39,3017.0,107.23,107.48,107.08,107.39,3017.0
2024-08-21 10:30:00,107.34,107.64,106.97,107.13,4652.0,107.34,107.64,106.97,107.13,4652.0
2024-08-21 11:00:00,106.88,107.37,106.53,107.34,6952.0,106.88,107.37,106.53,107.34,6952.0
2024-08-21 11:30:00,107.32,107.61,107.24,107.56,8673.0,107.32,107.61,107.24,107.56,8673.0
2024-08-21 12:00:00,107.56,107.91,107.44,107.88,4471.0,107.56,107.91,107.44,107.88,4471.0
2024-08-21 12:30:00,107.87,108.01,107.81,107.97,5135.0,107.87,108.01,107.81,107.97,5135.0
2024-08-21 13:00:00,108.1,108.1,107.74,107.92,19288.0,108.1,108.1,107.74,107.92,19288.0
2024-08-21 13:30:00,108.0,108.22,107.91,108.14,4754.0,108.0,108.22,107.91,108.14,4754.0
2024-08-21 14:00:00,108.2,108.33,108.06,108.3,4073.0,108.2,108.33,108.06,108.3,4073.0
2024-08-21 14:30:00,108.35,108.6,108.2,108.45,8653.0,108.35,108.6,108.2,108.45,8653.0
2024-08-21 15:00:00,108.46,108.54,108.17,108.51,13297.0,108.46,108.54,108.17,108.51,13297.0
2024-08-21 15:30:00,108.46,109.11,108.28,109.1,61341.0,108.46,109.11,108.28,109.1,61341.0
2024-08-22 09:30:00,109.03,109.37,108.34,108.48,5434.0,109.03,109.37,108.34,108.48,5434.0
2024-08-22 10:00:00,108.42,108.58,108.29,108.49,6927.0,108.42,108.58,108.29,108.49,6927.0
2024-08-22 10:30:00,108.43,108.48,108.11,108.27,5296.0,108.43,108.48,108.11,108.27,5296.0
2024-08-22 11:00:00,108.23,108.24,107.93,108.09,6204.0,108.23,108.24,107.93,108.09,6204.0
2024-08-22 11:30:00,108.1,108.19,107.96,108.13,5042.0,108.1,108.19,107.96,108.13,5042.0
2024-08-22 12:00:00,108.18,108.87,108.18,108.79,4795.0,108.18,108.87,108.18,108.79,4795.0
2024-08-22 12:30:00,108.81,108.97,108.44,108.5,2209.0,108.81,108.97,108.44,108.5,2209.0
2024-08-22 13:00:00,108.42,108.7,108.41,108.6,2821.0,108.42,108.7,108.41,108.6,2821.0
2024-08-22 13:30:00,108.59,108.59,108.14,108.26,5327.0,108.59,108.59,108.14,108.26,5327.0
2024-08-22 14:00:00,108.32,108.51,108.3,108.51,2942.0,108.32,108.51,108.3,108.51,2942.0
2024-08-22 14:30:00,108.54,108.58,108.33,108.47,4490.0,108.54,108.58,108.33,108.47,4490.0
2024-08-22 15:00:00,108.48,108.61,108.28,108.32,6257.0,108.48,108.61,108.28,108.32,6257.0
2024-08-22 15:30:00,108.28,108.62,107.83,108.12,41617.0,108.28,108.62,107.83,108.12,41617.0
2024-08-23 09:30:00,109.43,109.43,108.82,109.0,4045.0,109.43,109.43,108.82,109.0,4045.0
2024-08-23 10:00:00,108.99,110.13,108.99,110.05,15610.0,108.99,110.13,108.99,110.05,15610.0
2024-08-23 10:30:00,110.08,110.5,109.19,109.72,29136.0,110.08,110.5,109.19,109.72,29136.0
2024-08-23 11:00:00,109.72,110.21,109.42,110.03,14724.0,109.72,110.21,109.42,110.03,14724.0
2024-08-23 11:30:00,109.99,110.57,109.83,109.99,19945.0,109.99,110.57,109.83,109.99,19945.0
2024-08-23 12:00:00,109.95,110.05,108.99,109.22,23411.0,109.95,110.05,108.99,109.22,23411.0
2024-08-23 12:30:00,109.24,109.45,108.99,109.19,23952.0,109.24,109.45,108.99,109.19,23952.0
2024-08-23 13:00:00,109.13,109.18,108.97,109.11,9966.0,109.13,109.18,108.97,109.11,9966.0
2024-08-23 13:30:00,109.07,109.5,109.0,109.24,33454.0,109.07,109.5,109.0,109.24,33454.0
2024-08-23 14:00:00,109.19,109.38,109.05,109.11,15070.0,109.19,109.38,109.05,109.11,15070.0
2024-08-23 14:30:00,109.16,109.33,108.85,108.92,33879.0,109.16,109.33,108.85,108.92,33879.0
2024-08-23 15:00:00,108.87,109.06,108.68,109.04,22874.0,108.87,109.06,108.68,109.04,22874.0
2024-08-23 15:30:00,108.99,109.07,107.99,108.21,111500.0,108.99,109.07,107.99,108.21,111500.0
2024-08-26 09:30:00,109.22,110.32,109.05,109.88,15589.0,109.22,110.32,109.05,109.88,15589.0
2024-08-26 10:00:00,109.83,109.86,108.63,108.89,28401.0,109.83,109.86,108.63,108.89,28401.0
2024-08-26 10:30:00,108.86,108.86,108.05,108.09,9485.0,108.86,108.86,108.05,108.09,9485.0
2024-08-26 11:00:00,108.15,108.15,107.73,107.73,9567.0,108.15,108.15,107.73,107.73,9567.0
2024-08-26 11:30:00,107.6,108.04,107.6,107.74,7939.0,107.6,108.04,107.6,107.74,7939.0
2024-08-26 12:00:00,107.74,107.77,107.43,107.61,15331.0,107.74,107.77,107.43,107.61,15331.0
2024-08-26 12:30:00,107.5,107.69,107.49,107.67,7260.0,107.5,107.69,107.49,107.67,7260.0
2024-08-26 13:00:00,107.65,107.72,107.39,107.61,9282.0,107.65,107.72,107.39,107.61,9282.0
2024-08-26 13:30:00,107.58,107.6,107.27,107.35,7517.0,107.58,107.6,107.27,107.35,7517.0
2024-08-26 14:00:00,107.35,107.53,107.29,107.48,8559.0,107.35,107.53,107.29,107.48,8559.0
2024-08-26 14:30:00,107.48,107.64,107.34,107.56,10596.0,107.48,107.64,107.34,107.56,10596.0
2024-08-26 15:00:00,107.56,107.98,107.5,107.9,15216.0,107.56,107.98,107.5,107.9,15216.0
2024-08-26 15:30:00,107.87,108.28,107.68,107.83,55341.0,107.87,108.28,107.68,107.83,55341.0
2024-08-27 09:30:00,106.93,107.68,106.79,107.3,6395.0,106.93,107.68,106.79,107.3,6395.0
2024-08-27 10:00:00,107.16,108.03,107.16,108.03,10241.0,107.16,108.03,107.16,108.03,10241.0
2024-08-27 10:30:00,107.96,108.37,107.68,108.35,7426.0,107.96,108.37,107.68,108.35,7426.0
2024-08-27 11:00:00,108.39,108.44,108.02,108.06,7526.0,108.39,108.44,108.02,108.06,7526.0
2024-08-27 11:30:00,107.95,108.11,107.87,108.03,3416.0,107.95,108.11,107.87,108.03,3416.0
2024-08-27 12:00:00,108.08,108.2,107.97,108.2,5000.0,108.08,108.2,107.97,108.2,5000.0
2024-08-27 12:30:00,108.18,108.29,107.94,108.14,4080.0,108.18,108.29,107.94,108.14,4080.0
2024-08-27 13:00:00,108.14,108.4,108.14,108.4,4618.0,108.14,108.4,108.14,108.4,4618.0
2024-08-27 13:30:00,108.46,108.66,108.38,108.59,3838.0,108.46,108.66,108.38,108.59,3838.0
2024-08-27 14:00:00,108.62,108.78,108.59,108.73,4614.0,108.62,108.78,108.59,108.73,4614.0
2024-08-27 14:30:00,108.73,108.93,108.72,108.88,3767.0,108.73,108.93,108.72,108.88,3767.0
2024-08-27 15:00:00,108.82,108.82,108.68,108.71,5923.0,108.82,108.82,108.68,108.71,5923.0
2024-08-27 15:30:00,108.67,108.71,108.11,108.12,38583.0,108.67,108.71,108.11,108.12,38583.0
2024-08-28 09:30:00,107.7,107.95,107.0,107.58,14056.0,107.7,107.95,107.0,107.58,14056.0
2024-08-28 10:00:00,107.62,107.74,107.37,107.7,7106.0,107.62,107.74,107.37,107.7,7106.0
2024-08-28 10:30:00,107.72,107.75,107.38,107.63,7179.0,107.72,107.75,107.38,107.63,7179.0
2024-08-28 11:00:00,107.63,107.63,106.6,106.94,8278.0,107.63,107.63,106.6,106.94,8278.0
2024-08-28 11:30:00,106.89,107.13,106.8,107.08,2400.0,106.89,107.13,106.8,107.08,2400.0
2024-08-28 12:00:00,107.07,107.07,106.74,106.78,4900.0,107.07,107.07,106.74,106.78,4900.0
2024-08-28 12:30:00,106.79,107.07,106.7,107.0,3159.0,106.79,107.07,106.7,107.0,3159.0
2024-08-28 13:00:00,107.0,107.04,106.71,106.84,5215.0,107.0,107.04,106.71,106.84,5215.0
2024-08-28 13:30:00,106.84,106.93,106.46,106.46,6098.0,106.84,106.93,106.46,106.46,6098.0
2024-08-28 14:00:00,106.4,106.58,106.28,106.55,6600.0,106.4,106.58,106.28,106.55,6600.0
2024-08-28 14:30:00,106.61,106.95,106.56,106.94,5239.0,106.61,106.95,106.56,106.94,5239.0
2024-08-28 15:00:00,106.99,107.42,106.79,107.42,8787.0,106.99,107.42,106.79,107.42,8787.0
2024-08-28 15:30:00,107.36,107.62,107.06,107.19,48655.0,107.36,107.62,107.06,107.19,48655.0
2024-08-29 09:30:00,108.12,108.54,107.52,108.19,6481.0,108.12,108.54,107.52,108.19,6481.0
2024-08-29 10:00:00,108.25,109.39,108.24,109.26,22579.0,108.25,109.39,108.24,109.26,22579.0
2024-08-29 10:30:00,109.25,109.36,108.91,108.95,7495.0,109.25,109.36,108.91,108.95,7495.0
2024-08-29 11:00:00,109.04,109.2,108.94,108.98,6250.0,109.04,109.2,108.94,108.98,6250.0
2024-08-29 11:30:00,109.05,109.28,109.0,109.28,7106.0,109.05,109.28,109.0,109.28,7106.0
2024-08-29 12:00:00,109.37,109.55,109.34,109.55,3274.0,109.37,109.55,109.34,109.55,3274.0
2024-08-29 12:30:00,109.51,109.59,109.4,109.55,4134.0,109.51,109.59,109.4,109.55,4134.0
2024-08-29 13:00:00,109.56,109.64,109.01,109.19,5486.0,109.56,109.64,109.01,109.19,5486.0
2024-08-29 13:30:00,109.05,109.09,108.87,108.95,4385.0,109.05,109.09,108.87,108.95,4385.0
2024-08-29 14:00:00,109.0,109.01,108.62,108.7,7483.0,109.0,109.01,108.62,108.7,7483.0
2024-08-29 14:30:00,108.63,108.67,108.08,108.08,7803.0,108.63,108.67,108.08,108.08,7803.0
2024-08-29 15:00:00,108.18,108.59,108.1,108.51,6276.0,108.18,108.59,108.1,108.51,6276.0
2024-08-29 15:30:00,108.55,108.8,108.24,108.55,44761.0,108.55,108.8,108.24,108.55,44761.0
2024-08-30 09:30:00,109.09,109.09,108.34,108.34,3717.0,109.09,109.09,108.34,108.34,3717.0
2024-08-30 10:00:00,108.6,108.6,108.25,108.58,3146.0,108.6,108.6,108.25,108.58,3146.0
2024-08-30 10:30:00,108.66,108.78,108.6,108.65,900.0,108.66,108.78,108.6,108.65,900.0
2024-08-30 11:00:00,108.53,108.73,108.25,108.31,3002.0,108.53,108.73,108.25,108.31,3002.0
2024-08-30 11:30:00,108.23,108.25,107.83,108.25,5100.0,108.23,108.25,107.83,108.25,5100.0
2024-08-30 12:00:00,108.22,108.29,108.08,108.14,2631.0,108.22,108.29,108.08,108.14,2631.0
2024-08-30 12:30:00,108.12,108.12,107.9,108.09,2408.0,108.12,108.12,107.9,108.09,2408.0
2024-08-30 13:00:00,108.11,108.18,108.04,108.09,1132.0,108.11,108.18,108.04,108.09,1132.0
2024-08-30 13:30:00,108.14,108.31,108.14,108.27,5792.0,108.14,108.31,108.14,108.27,5792.0
2024-08-30 14:00:00,108.39,108.76,108.39,108.59,4291.0,108.39,108.76,108.39,108.59,4291.0
2024-08-30 14:30:00,108.54,108.83,108.54,108.72,3594.0,108.54,108.83,108.54,108.72,3594.0
2024-08-30 15:00:00,108.79,108.94,108.66,108.94,5820.0,108.79,108.94,108.66,108.94,5820.0
2024-08-30 15:30:00,108.94,109.93,108.94,109.88,38012.0,108.94,109.93,108.94,109.88,38012.0
2024-09-03 09:30:00,109.53,110.65,108.63,110.39,14477.0,109.53,110.65,108.63,110.39,14477.0
2024-09-03 10:00:00,110.14,110.69,109.73,110.68,19852.0,110.14,110.69,109.73,110.68,19852.0
2024-09-03 10:30:00,110.65,111.0,110.39,110.39,10554.0,110.65,111.0,110.39,110.39,10554.0
2024-09-03 11:00:00,110.38,110.61,110.28,110.51,13782.0,110.38,110.61,110.28,110.51,13782.0
2024-09-03 11:30:00,110.54,110.62,109.71,109.81,14108.0,110.54,110.62,109.71,109.81,14108.0
2024-09-03 12:00:00,109.83,109.93,109.36,109.57,15801.0,109.83,109.93,109.36,109.57,15801.0
2024-09-03 12:30:00,109.59,109.63,109.05,109.2,13251.0,109.59,109.63,109.05,109.2,13251.0
2024-09-03 13:00:00,109.13,109.5,109.1,109.35,9688.0,109.13,109.5,109.1,109.35,9688.0
2024-09-03 13:30:00,109.4,109.58,109.29,109.33,12458.0,109.4,109.58,109.29,109.33,12458.0
2024-09-03 14:00:00,109.36,109.37,108.74,108.85,14350.0,109.36,109.37,108.74,108.85,14350.0
2024-09-03 14:30:00,108.83,109.01,108.72,108.83,17077.0,108.83,109.01,108.72,108.83,17077.0
2024-09-03 15:00:00,108.86,108.97,108.51,108.59,19365.0,108.86,108.97,108.51,108.59,19365.0
2024-09-03 15:30:00,108.61,108.81,108.09,108.7,86620.0,108.61,108.81,108.09,108.7,86620.0
2024-09-04 09:30:00,108.0,108.59,107.63,108.48,10183.0,108.0,108.59,107.63,108.48,10183.0
2024-09-04 10:00:00,108.19,108.69,107.9,108.59,8028.0,108.19,108.69,107.9,108.59,8028.0
2024-09-04 10:30:00,108.76,109.21,108.57,108.84,4974.0,108.76,109.21,108.57,108.84,4974.0
2024-09-04 11:00:00,108.93,109.06,108.19,108.19,7213.0,108.93,109.06,108.19,108.19,7213.0
2024-09-04 11:30:00,108.05,108.37,107.99,108.13,5502.0,108.05,108.37,107.99,108.13,5502.0
2024-09-04 12:00:00,108.09,108.31,108.02,108.24,3663.0,108.09,108.31,108.02,108.24,3663.0
2024-09-04 12:30:00,108.28,108.51,108.25,108.39,5530.0,108.28,108.51,108.25,108.39,5530.0
2024-09-04 13:00:00,108.38,108.46,108.26,108.31,5561.0,108.38,108.46,108.26,108.31,5561.0
2024-09-04 13:30:00,108.26,108.27,107.99,108.05,5547.0,108.26,108.27,107.99,108.05,5547.0
2024-09-04 14:00:00,108.03,108.03,107.77,107.96,3989.0,108.03,108.03,107.77,107.96,3989.0
2024-09-04 14:30:00,108.02,108.02,107.69,107.75,7293.0,108.02,108.02,107.69,107.75,7293.0
2024-09-04 15:00:00,107.64,107.73,107.41,107.72,5329.0,107.64,107.73,107.41,107.72,5329.0
2024-09-04 15:30:00,107.72,107.94,107.32,107.76,20941.0,107.72,107.94,107.32,107.76,20941.0
2024-09-05 09:30:00,107.66,107.66,106.48,106.52,21492.0,107.66,107.66,106.48,106.52,21492.0
2024-09-05 10:00:00,106.74,107.82,106.7,107.74,13358.0,106.74,107.82,106.7,107.74,13358.0
2024-09-05 10:30:00,107.92,107.99,107.45,107.62,6542.0,107.92,107.99,107.45,107.62,6542.0
2024-09-05 11:00:00,107.59,107.72,107.29,107.29,5605.0,107.59,107.72,107.29,107.29,5605.0
2024-09-05 11:30:00,107.17,107.26,107.04,107.09,4850.0,107.17,107.26,107.04,107.09,4850.0
2024-09-05 12:00:00,107.13,107.17,106.93,107.03,8213.0,107.13,107.17,106.93,107.03,8213.0
2024-09-05 12:30:00,107.07,107.14,106.93,107.12,4200.0,107.07,107.14,106.93,107.12,4200.0
2024-09-05 13:00:00,107.12,107.18,106.97,107.01,6100.0,107.12,107.18,106.97,107.01,6100.0
2024-09-05 13:30:00,106.98,107.53,106.98,107.52,6760.0,106.98,107.53,106.98,107.52,6760.0
2024-09-05 14:00:00,107.61,107.74,107.5,107.71,8852.0,107.61,107.74,107.5,107.71,8852.0
2024-09-05 14:30:00,107.73,107.8,107.54,107.73,8695.0,107.73,107.8,107.54,107.73,8695.0
2024-09-05 15:00:00,107.67,107.75,107.3,107.75,12506.0,107.67,107.75,107.3,107.75,12506.0
2024-09-05 15:30:00,107.69,107.91,107.44,107.52,58139.0,107.69,107.91,107.44,107.52,58139.0
2024-09-06 09:30:00,107.21,107.99,107.21,107.55,7566.0,107.21,107.99,107.21,107.55,7566.0
2024-09-06 10:00:00,107.33,107.36,105.98,106.0,8592.0,107.33,107.36,105.98,106.0,8592.0
2024-09-06 10:30:00,106.16,106.24,105.25,105.25,7732.0,106.16,106.24,105.25,105.25,7732.0
2024-09-06 11:00:00,105.47,105.85,105.0,105.22,6882.0,105.47,105.85,105.0,105.22,6882.0
2024-09-06 11:30:00,105.09,105.22,104.81,104.81,4776.0,105.09,105.22,104.81,104.81,4776.0
2024-09-06 12:00:00,104.77,105.1,104.76,104.89,6714.0,104.77,105.1,104.76,104.89,6714.0
2024-09-06 12:30:00,104.88,105.04,104.85,105.03,3922.0,104.88,105.04,104.85,105.03,3922.0
2024-09-06 13:00:00,105.02,105.4,105.01,105.22,6216.0,105.02,105.4,105.01,105.22,6216.0
2024-09-06 13:30:00,105.11,105.14,104.98,105.01,4567.0,105.11,105.14,104.98,105.01,4567.0
2024-09-06 14:00:00,104.93,105.09,104.92,105.07,3612.0,104.93,105.09,104.92,105.07,3612.0
2024-09-06 14:30:00,104.95,105.28,104.77,105.22,7751.0,104.95,105.28,104.77,105.22,7751.0
2024-09-06 15:00:00,105.2,105.34,104.8,104.86,11389.0,105.2,105.34,104.8,104.86,11389.0
2024-09-06 15:30:00,104.85,105.28,104.75,105.0,41313.0,104.85,105.28,104.75,105.0,41313.0
2024-09-09 09:30:00,105.0,105.6,104.55,105.03,8474.0,105.0,105.6,104.55,105.03,8474.0
2024-09-09 10:00:00,105.19,105.97,105.19,105.57,6328.0,105.19,105.97,105.19,105.57,6328.0
2024-09-09 10:30:00,105.33,105.38,105.0,105.0,7481.0,105.33,105.38,105.0,105.0,7481.0
2024-09-09 11:00:00,104.95,105.04,104.54,104.8,7525.0,104.95,105.04,104.54,104.8,7525.0
2024-09-09 11:30:00,104.86,105.37,104.85,105.26,7136.0,104.86,105.37,104.85,105.26,7136.0
2024-09-09 12:00:00,105.31,105.6,105.31,105.57,7094.0,105.31,105.6,105.31,105.57,7094.0
2024-09-09 12:30:00,105.53,105.73,105.53,105.7,4921.0,105.53,105.73,105.53,105.7,4921.0
2024-09-09 13:00:00,105.69,105.81,105.63,105.76,9035.0,105.69,105.81,105.63,105.76,9035.0
2024-09-09 13:30:00,105.73,105.73,105.18,105.19,6028.0,105.73,105.73,105.18,105.19,6028.0
2024-09-09 14:00:00,105.19,105.35,105.0,105.35,8937.0,105.19,105.35,105.0,105.35,8937.0
2024-09-09 14:30:00,105.33,106.01,105.28,105.96,17631.0,105.33,106.01,105.28,105.96,17631.0
2024-09-09 15:00:00,105.91,106.27,105.85,106.27,18068.0,105.91,106.27,105.85,106.27,18068.0
2024-09-09 15:30:00,106.27,106.32,105.85,105.94,40003.0,106.27,106.32,105.85,105.94,40003.0
2024-09-10 09:30:00,106.47,107.03,105.54,105.96,27226.0,106.47,107.03,105.54,105.96,27226.0
2024-09-10 10:00:00,105.94,105.97,104.54,104.85,8529.0,105.94,105.97,104.54,104.85,8529.0
2024-09-10 10:30:00,104.88,105.19,104.61,105.12,6768.0,104.88,105.19,104.61,105.12,6768.0
2024-09-10 11:00:00,105.18,105.73,104.99,105.67,7171.0,105.18,105.73,104.99,105.67,7171.0
2024-09-10 11:30:00,105.64,105.67,104.43,104.48,9680.0,105.64,105.67,104.43,104.48,9680.0
2024-09-10 12:00:00,104.4,104.84,104.33,104.84,9933.0,104.4,104.84,104.33,104.84,9933.0
2024-09-10 12:30:00,104.84,105.27,104.68,105.07,10791.0,104.84,105.27,104.68,105.07,10791.0
2024-09-10 13:00:00,105.06,105.42,105.04,105.29,12806.0,105.06,105.42,105.04,105.29,12806.0
2024-09-10 13:30:00,105.3,105.77,105.25,105.67,5421.0,105.3,105.77,105.25,105.67,5421.0
2024-09-10 14:00:00,105.71,106.33,105.61,106.33,8410.0,105.71,106.33,105.61,106.33,8410.0
2024-09-10 14:30:00,106.33,106.84,106.26,106.78,134284.0,106.33,106.84,106.26,106.78,134284.0
2024-09-10 15:00:00,106.74,106.79,106.31,106.73,32625.0,106.74,106.79,106.31,106.73,32625.0
2024-09-10 15:30:00,106.73,106.99,106.46,106.87,70270.0,106.73,106.99,106.46,106.87,70270.0
2024-09-11 09:30:00,106.3,106.3,105.31,105.31,5025.0,106.3,106.3,105.31,105.31,5025.0
2024-09-11 10:00:00,105.64,106.87,105.61,106.23,139045.0,105.64,106.87,105.61,106.23,139045.0
2024-09-11 10:30:00,106.23,106.63,106.03,106.4,23241.0,106.23,106.63,106.03,106.4,23241.0
2024-09-11 11:00:00,106.35,107.18,106.35,106.96,5367.0,106.35,107.18,106.35,106.96,5367.0
2024-09-11 11:30:00,106.95,107.41,106.94,107.12,4126.0,106.95,107.41,106.94,107.12,4126.0
2024-09-11 12:00:00,107.16,108.28,107.16,108.12,7743.0,107.16,108.28,107.16,108.12,7743.0
2024-09-11 12:30:00,108.16,108.23,107.94,107.97,4914.0,108.16,108.23,107.94,107.97,4914.0
2024-09-11 13:00:00,108.11,109.05,108.1,108.95,8299.0,108.11,109.05,108.1,108.95,8299.0
2024-09-11 13:30:00,108.94,109.71,108.89,109.54,11121.0,108.94,109.71,108.89,109.54,11121.0
2024-09-11 14:00:00,109.49,109.58,109.31,109.51,7855.0,109.49,109.58,109.31,109.51,7855.0
2024-09-11 14:30:00,109.57,109.62,109.18,109.35,7649.0,109.57,109.62,109.18,109.35,7649.0
2024-09-11 15:00:00,109.28,109.49,109.05,109.22,16219.0,109.28,109.49,109.05,109.22,16219.0
2024-09-11 15:30:00,109.19,109.78,108.81,109.65,150419.0,109.19,109.78,108.81,109.65,150419.0
2024-09-12 09:30:00,111.49,111.49,109.56,109.82,48152.0,111.49,111.49,109.56,109.82,48152.0
2024-09-12 10:00:00,109.98,111.49,109.63,111.26,10409.0,109.98,111.49,109.63,111.26,10409.0
2024-09-12 10:30:00,111.35,111.55,110.12,110.12,17054.0,111.35,111.55,110.12,110.12,17054.0
2024-09-12 11:00:00,110.17,110.81,109.98,110.11,15486.0,110.17,110.81,109.98,110.11,15486.0
2024-09-12 11:30:00,110.12,110.39,109.96,110.25,7903.0,110.12,110.39,109.96,110.25,7903.0
2024-09-12 12:00:00,110.3,110.54,110.14,110.14,5800.0,110.3,110.54,110.14,110.14,5800.0
2024-09-12 12:30:00,110.05,110.49,109.71,110.49,7795.0,110.05,110.49,109.71,110.49,7795.0
2024-09-12 13:00:00,110.51,110.64,110.45,110.53,4476.0,110.51,110.64,110.45,110.53,4476.0
2024-09-12 13:30:00,110.51,110.76,110.47,110.54,8923.0,110.51,110.76,110.47,110.54,8923.0
2024-09-12 14:00:00,110.59,110.67,110.38,110.67,5664.0,110.59,110.67,110.38,110.67,5664.0
2024-09-12 14:30:00,110.56,110.69,110.23,110.6,5800.0,110.56,110.69,110.23,110.6,5800.0
2024-09-12 15:00:00,110.48,110.75,110.35,110.44,9208.0,110.48,110.75,110.35,110.44,9208.0
2024-09-12 15:30:00,110.45,110.51,110.11,110.47,126542.0,110.45,110.51,110.11,110.47,126542.0
2024-09-13 09:30:00,110.54,112.07,110.21,111.95,81709.0,110.54,112.07,110.21,111.95,81709.0
2024-09-13 10:00:00,111.95,112.53,111.77,112.13,26815.0,111.95,112.53,111.77,112.13,26815.0
2024-09-13 10:30:00,112.13,112.97,112.08,112.69,15609.0,112.13,112.97,112.08,112.69,15609.0
2024-09-13 11:00:00,112.79,112.92,112.46,112.63,7841.0,112.79,112.92,112.46,112.63,7841.0
2024-09-13 11:30:00,112.52,112.84,112.5,112.66,3000.0,112.52,112.84,112.5,112.66,3000.0
2024-09-13 12:00:00,112.64,112.7,112.25,112.32,5328.0,112.64,112.7,112.25,112.32,5328.0
2024-09-13 12:30:00,112.26,112.53,112.18,112.42,7926.0,112.26,112.53,112.18,112.42,7926.0
2024-09-13 13:00:00,112.38,112.51,112.34,112.4,11464.0,112.38,112.51,112.34,112.4,11464.0
2024-09-13 13:30:00,112.41,112.71,111.95,111.95,9170.0,112.41,112.71,111.95,111.95,9170.0
2024-09-13 14:00:00,111.9,111.97,111.57,111.57,11975.0,111.9,111.97,111.57,111.57,11975.0
2024-09-13 14:30:00,111.58,111.73,111.38,111.39,15359.0,111.58,111.73,111.38,111.39,15359.0
2024-09-13 15:00:00,111.43,111.52,111.21,111.41,16205.0,111.43,111.52,111.21,111.41,16205.0
2024-09-13 15:30:00,111.39,111.72,111.21,111.45,78908.0,111.39,111.72,111.21,111.45,78908.0
2024-09-16 09:30:00,111.47,111.48,110.96,111.1,7291.0,111.47,111.48,110.96,111.1,7291.0
2024-09-16 10:00:00,111.28,111.28,110.18,110.23,9550.0,111.28,111.28,110.18,110.23,9550.0
2024-09-16 10:30:00,110.12,110.34,109.78,110.26,3093.0,110.12,110.34,109.78,110.26,3093.0
2024-09-16 11:00:00,110.26,110.58,110.25,110.4,2281.0,110.26,110.58,110.25,110.4,2281.0
2024-09-16 11:30:00,110.42,110.65,110.18,110.65,2900.0,110.42,110.65,110.18,110.65,2900.0
2024-09-16 12:00:00,110.74,111.07,110.61,110.93,4984.0,110.74,111.07,110.61,110.93,4984.0
2024-09-16 12:30:00,110.82,110.92,110.74,110.92,1520.0,110.82,110.92,110.74,110.92,1520.0
2024-09-16 13:00:00,110.97,111.02,110.79,110.89,3823.0,110.97,111.02,110.79,110.89,3823.0
2024-09-16 13:30:00,110.89,111.07,110.83,111.06,3100.0,110.89,111.07,110.83,111.06,3100.0
2024-09-16 14:00:00,111.0,111.05,110.83,111.04,3429.0,111.0,111.05,110.83,111.04,3429.0
2024-09-16 14:30:00,110.96,111.01,110.8,111.01,5242.0,110.96,111.01,110.8,111.01,5242.0
2024-09-16 15:00:00,110.97,110.97,110.7,110.84,7881.0,110.97,110.97,110.7,110.84,7881.0
2024-09-16 15:30:00,110.85,110.95,110.73,110.87,40833.0,110.85,110.95,110.73,110.87,40833.0
2024-09-17 09:30:00,111.99,114.0,111.99,112.92,28596.0,111.99,114.0,111.99,112.92,28596.0
2024-09-17 10:00:00,112.85,112.9,112.43,112.58,20731.0,112.85,112.9,112.43,112.58,20731.0
2024-09-17 10:30:00,112.58,112.61,111.69,111.76,14150.0,112.58,112.61,111.69,111.76,14150.0
2024-09-17 11:00:00,111.84,112.21,111.83,111.96,10187.0,111.84,112.21,111.83,111.96,10187.0
2024-09-17 11:30:00,112.04,112.19,111.8,111.88,6343.0,112.04,112.19,111.8,111.88,6343.0
2024-09-17 12:00:00,111.95,111.95,111.57,111.73,4833.0,111.95,111.95,111.57,111.73,4833.0
2024-09-17 12:30:00,111.67,111.75,111.27,111.31,6189.0,111.67,111.75,111.27,111.31,6189.0
2024-09-17 13:00:00,111.31,111.62,111.22,111.59,11746.0,111.31,111.62,111.22,111.59,11746.0
2024-09-17 13:30:00,111.62,111.65,111.25,111.63,8682.0,111.62,111.65,111.25,111.63,8682.0
2024-09-17 14:00:00,111.63,111.89,111.63,111.75,6592.0,111.63,111.89,111.63,111.75,6592.0
2024-09-17 14:30:00,111.75,111.86,111.59,111.79,8332.0,111.75,111.86,111.59,111.79,8332.0
2024-09-17 15:00:00,111.79,111.95,111.73,111.85,13750.0,111.79,111.95,111.73,111.85,13750.0
2024-09-17 15:30:00,111.9,112.07,111.58,112.03,66840.0,111.9,112.07,111.58,112.03,66840.0
2024-09-18 09:30:00,113.05,113.66,111.92,111.92,16216.0,113.05,113.66,111.92,111.92,16216.0
2024-09-18 10:00:00,111.81,111.96,111.59,111.95,4628.0,111.81,111.96,111.59,111.95,4628.0
2024-09-18 10:30:00,111.96,112.07,111.61,111.74,3113.0,111.96,112.07,111.61,111.74,3113.0
2024-09-18 11:00:00,111.82,112.29,111.76,112.01,6627.0,111.82,112.29,111.76,112.01,6627.0
2024-09-18 11:30:00,112.01,112.01,111.72,111.85,2200.0,112.01,112.01,111.72,111.85,2200.0
2024-09-18 12:00:00,111.72,112.06,111.66,112.06,12286.0,111.72,112.06,111.66,112.06,12286.0
2024-09-18 12:30:00,112.05,112.19,111.93,112.19,4287.0,112.05,112.19,111.93,112.19,4287.0
2024-09-18 13:00:00,112.13,112.23,112.02,112.23,5763.0,112.13,112.23,112.02,112.23,5763.0
2024-09-18 13:30:00,112.17,112.33,112.14,112.2,4005.0,112.17,112.33,112.14,112.2,4005.0
2024-09-18 14:00:00,112.15,113.91,112.07,113.83,22948.0,112.15,113.91,112.07,113.83,22948.0
2024-09-18 14:30:00,113.93,114.16,113.39,113.51,21921.0,113.93,114.16,113.39,113.51,21921.0
2024-09-18 15:00:00,113.34,114.07,112.61,113.9,35497.0,113.34,114.07,112.61,113.9,35497.0
2024-09-18 15:30:00,113.88,113.9,112.48,112.73,36906.0,113.88,113.9,112.48,112.73,36906.0
2024-09-19 09:30:00,115.0,115.0,112.74,113.14,9911.0,115.0,115.0,112.74,113.14,9911.0
2024-09-19 10:00:00,113.25,113.68,113.14,113.36,11175.0,113.25,113.68,113.14,113.36,11175.0
2024-09-19 10:30:00,113.36,113.58,112.42,112.6,9998.0,113.36,113.58,112.42,112.6,9998.0
2024-09-19 11:00:00,112.66,112.8,112.57,112.7,2000.0,112.66,112.8,112.57,112.7,2000.0
2024-09-19 11:30:00,112.59,112.59,112.18,112.29,2400.0,112.59,112.59,112.18,112.29,2400.0
2024-09-19 12:00:00,112.32,112.57,112.05,112.14,3160.0,112.32,112.57,112.05,112.14,3160.0
2024-09-19 12:30:00,112.22,112.54,112.19,112.4,8800.0,112.22,112.54,112.19,112.4,8800.0
2024-09-19 13:00:00,112.41,112.43,112.24,112.35,1703.0,112.41,112.43,112.24,112.35,1703.0
2024-09-19 13:30:00,112.3,112.44,112.12,112.39,10657.0,112.3,112.44,112.12,112.39,10657.0
2024-09-19 14:00:00,112.35,112.62,112.21,112.62,5265.0,112.35,112.62,112.21,112.62,5265.0
2024-09-19 14:30:00,112.64,112.64,112.26,112.39,6411.0,112.64,112.64,112.26,112.39,6411.0
2024-09-19 15:00:00,112.35,112.48,112.11,112.24,6946.0,112.35,112.48,112.11,112.24,6946.0
2024-09-19 15:30:00,112.23,112.51,111.95,112.51,53512.0,112.23,112.51,111.95,112.51,53512.0
2024-09-20 09:30:00,112.0,112.28,111.97,111.97,38602.0,112.0,112.28,111.97,111.97,38602.0
2024-09-20 10:00:00,111.99,112.23,111.84,112.16,3082.0,111.99,112.23,111.84,112.16,3082.0
2024-09-20 10:30:00,112.14,112.14,111.25,111.26,13986.0,112.14,112.14,111.25,111.26,13986.0
2024-09-20 11:00:00,111.35,111.58,111.28,111.56,7955.0,111.35,111.58,111.28,111.56,7955.0
2024-09-20 11:30:00,111.55,111.9,111.55,111.84,5613.0,111.55,111.9,111.55,111.84,5613.0
2024-09-20 12:00:00,111.81,112.34,111.79,112.23,4134.0,111.81,112.34,111.79,112.23,4134.0
2024-09-20 12:30:00,112.16,112.23,112.07,112.11,6205.0,112.16,112.23,112.07,112.11,6205.0
2024-09-20 13:00:00,112.11,112.69,112.03,112.43,8574.0,112.11,112.69,112.03,112.43,8574.0
2024-09-20 13:30:00,112.44,112.44,111.93,112.05,4307.0,112.44,112.44,111.93,112.05,4307.0
2024-09-20 14:00:00,112.01,112.01,111.71,111.8,3352.0,112.01,112.01,111.71,111.8,3352.0
2024-09-20 14:30:00,111.82,112.06,111.69,112.05,13026.0,111.82,112.06,111.69,112.05,13026.0
2024-09-20 15:00:00,112.0,112.17,111.89,112.16,11469.0,112.0,112.17,111.89,112.16,11469.0
2024-09-20 15:30:00,112.1,113.95,112.01,112.48,123649.0,112.1,113.95,112.01,112.48,123649.0
2024-09-23 09:30:00,113.3,113.72,112.89,112.98,9402.0,113.3,113.72,112.89,112.98,9402.0
2024-09-23 10:00:00,112.8,112.8,111.73,112.03,11527.0,112.8,112.8,111.73,112.03,11527.0
2024-09-23 10:30:00,111.93,112.04,111.6,111.79,10088.0,111.93,112.04,111.6,111.79,10088.0
2024-09-23 11:00:00,111.77,111.83,111.47,111.74,9332.0,111.77,111.83,111.47,111.74,9332.0
2024-09-23 11:30:00,111.75,112.15,111.75,112.15,1900.0,111.75,112.15,111.75,112.15,1900.0
2024-09-23 12:00:00,112.02,112.02,111.39,111.7,6957.0,112.02,112.02,111.39,111.7,6957.0
2024-09-23 12:30:00,111.69,112.03,111.61,111.96,18610.0,111.69,112.03,111.61,111.96,18610.0
2024-09-23 13:00:00,111.96,112.5,111.92,112.4,12371.0,111.96,112.5,111.92,112.4,12371.0
2024-09-23 13:30:00,112.48,112.63,112.41,112.54,8957.0,112.48,112.63,112.41,112.54,8957.0
2024-09-23 14:00:00,112.5,112.5,112.19,112.29,5881.0,112.5,112.5,112.19,112.29,5881.0
2024-09-23 14:30:00,112.23,112.64,112.23,112.54,5800.0,112.23,112.64,112.23,112.54,5800.0
2024-09-23 15:00:00,112.52,112.68,112.51,112.59,9841.0,112.52,112.68,112.51,112.59,9841.0
2024-09-23 15:30:00,112.59,112.85,112.55,112.71,56197.0,112.59,112.85,112.55,112.71,56197.0
2024-09-24 09:30:00,92.69,96.51,92.35,94.02,280581.0,92.69,96.51,92.35,94.02,280581.0
2024-09-24 10:00:00,93.92,94.13,92.74,93.05,231195.0,93.92,94.13,92.74,93.05,231195.0
2024-09-24 10:30:00,93.03,93.48,90.51,90.74,165413.0,93.03,93.48,90.51,90.74,165413.0
2024-09-24 11:00:00,90.76,91.95,90.72,91.7,127478.0,90.76,91.95,90.72,91.7,127478.0
2024-09-24 11:30:00,91.78,92.44,91.03,92.32,87370.0,91.78,92.44,91.03,92.32,87370.0
2024-09-24 12:00:00,92.31,93.57,91.92,92.42,93653.0,92.31,93.57,91.92,92.42,93653.0
2024-09-24 12:30:00,92.35,93.59,92.21,93.45,95537.0,92.35,93.59,92.21,93.45,95537.0
2024-09-24 13:00:00,93.51,93.98,92.23,92.23,145720.0,93.51,93.98,92.23,92.23,145720.0
2024-09-24 13:30:00,92.23,92.57,91.85,92.52,51282.0,92.23,92.57,91.85,92.52,51282.0
2024-09-24 14:00:00,92.54,93.01,91.32,91.65,103624.0,92.54,93.01,91.32,91.65,103624.0
2024-09-24 14:30:00,91.68,91.81,91.34,91.7,77866.0,91.68,91.81,91.34,91.7,77866.0
2024-09-24 15:00:00,91.63,91.71,91.25,91.45,80741.0,91.63,91.71,91.25,91.45,80741.0
2024-09-24 15:30:00,91.46,91.65,90.41,90.73,331391.0,91.46,91.65,90.41,90.73,331391.0
2024-09-25 09:30:00,91.51,92.13,90.18,91.01,132904.0,91.51,92.13,90.18,91.01,132904.0
2024-09-25 10:00:00,91.0,92.89,90.82,92.59,96262.0,91.0,92.89,90.82,92.59,96262.0
2024-09-25 10:30:00,92.55,93.14,92.51,92.95,99600.0,92.55,93.14,92.51,92.95,99600.0
2024-09-25 11:00:00,92.94,93.09,92.56,92.76,66586.0,92.94,93.09,92.56,92.76,66586.0
2024-09-25 11:30:00,92.79,92.83,92.13,92.31,48183.0,92.79,92.83,92.13,92.31,48183.0
2024-09-25 12:00:00,92.3,92.69,92.29,92.56,24694.0,92.3,92.69,92.29,92.56,24694.0
2024-09-25 12:30:00,92.56,92.67,92.09,92.2,29181.0,92.56,92.67,92.09,92.2,29181.0
2024-09-25 13:00:00,92.2,92.2,91.5,91.55,33485.0,92.2,92.2,91.5,91.55,33485.0
2024-09-25 13:30:00,91.49,91.52,91.01,91.38,30710.0,91.49,91.52,91.01,91.38,30710.0
2024-09-25 14:00:00,91.35,91.72,91.31,91.6,23257.0,91.35,91.72,91.31,91.6,23257.0
2024-09-25 14:30:00,91.57,91.78,91.53,91.71,30663.0,91.57,91.78,91.53,91.71,30663.0
2024-09-25 15:00:00,91.71,92.13,91.64,92.11,46594.0,91.71,92.13,91.64,92.11,46594.0
2024-09-25 15:30:00,92.09,92.32,91.37,91.64,235598.0,92.09,92.32,91.37,91.64,235598.0
2024-09-26 09:30:00,93.79,95.4,92.83,93.0,64892.0,93.79,95.4,92.83,93.0,64892.0
2024-09-26 10:00:00,93.08,93.86,92.88,93.65,41343.0,93.08,93.86,92.88,93.65,41343.0
2024-09-26 10:30:00,93.59,94.31,93.36,93.77,57864.0,93.59,94.31,93.36,93.77,57864.0
2024-09-26 11:00:00,93.66,93.99,93.3,93.36,23965.0,93.66,93.99,93.3,93.36,23965.0
2024-09-26 11:30:00,93.34,93.72,93.23,93.61,15517.0,93.34,93.72,93.23,93.61,15517.0
2024-09-26 12:00:00,93.64,93.86,93.5,93.56,17895.0,93.64,93.86,93.5,93.56,17895.0
2024-09-26 12:30:00,93.51,93.56,92.99,93.03,15453.0,93.51,93.56,92.99,93.03,15453.0
2024-09-26 13:00:00,93.06,93.14,92.7,93.09,21637.0,93.06,93.14,92.7,93.09,21637.0
2024-09-26 13:30:00,93.09,93.44,93.08,93.44,14655.0,93.09,93.44,93.08,93.44,14655.0
2024-09-26 14:00:00,93.45,93.83,93.37,93.67,20400.0,93.45,93.83,93.37,93.67,20400.0
2024-09-26 14:30:00,93.65,93.7,93.42,93.43,18772.0,93.65,93.7,93.42,93.43,18772.0
2024-09-26 15:00:00,93.42,93.56,92.84,93.14,32063.0,93.42,93.56,92.84,93.14,32063.0
2024-09-26 15:30:00,93.14,93.24,92.91,93.15,107966.0,93.14,93.24,92.91,93.15,107966.0
2024-09-27 09:30:00,93.45,93.52,91.7,92.25,24364.0,93.45,93.52,91.7,92.25,24364.0
2024-09-27 10:00:00,92.2,92.64,91.35,91.67,25297.0,92.2,92.64,91.35,91.67,25297.0
2024-09-27 10:30:00,91.61,92.26,91.61,92.07,13179.0,91.61,92.26,91.61,92.07,13179.0
2024-09-27 11:00:00,92.0,92.04,91.6,91.7,10313.0,92.0,92.04,91.6,91.7,10313.0
2024-09-27 11:30:00,91.62,91.82,91.32,91.65,24248.0,91.62,91.82,91.32,91.65,24248.0
2024-09-27 12:00:00,91.65,91.82,91.57,91.68,16257.0,91.65,91.82,91.57,91.68,16257.0
2024-09-27 12:30:00,91.69,91.69,91.24,91.27,25491.0,91.69,91.69,91.24,91.27,25491.0
2024-09-27 13:00:00,91.25,91.5,90.98,91.5,26527.0,91.25,91.5,90.98,91.5,26527.0
2024-09-27 13:30:00,91.48,91.84,91.47,91.84,13244.0,91.48,91.84,91.47,91.84,13244.0
2024-09-27 14:00:00,91.86,91.93,91.61,91.64,9511.0,91.86,91.93,91.61,91.64,9511.0
2024-09-27 14:30:00,91.62,92.1,91.54,92.09,16655.0,91.62,92.1,91.54,92.09,16655.0
2024-09-27 15:00:00,92.04,92.15,91.86,92.0,16534.0,92.04,92.15,91.86,92.0,16534.0
2024-09-27 15:30:00,91.96,92.64,91.9,92.43,79042.0,91.96,92.64,91.9,92.43,79042.0
2024-09-30 09:30:00,92.06,92.06,90.47,91.06,34237.0,92.06,92.06,90.47,91.06,34237.0
2024-09-30 10:00:00,90.99,91.07,90.7,90.8,23714.0,90.99,91.07,90.7,90.8,23714.0
2024-09-30 10:30:00,90.88,90.89,90.05,90.34,47933.0,90.88,90.89,90.05,90.34,47933.0
2024-09-30 11:00:00,90.31,91.28,90.31,91.16,27231.0,90.31,91.28,90.31,91.16,27231.0
2024-09-30 11:30:00,91.08,91.09,90.49,90.52,27455.0,91.08,91.09,90.49,90.52,27455.0
2024-09-30 12:00:00,90.55,90.86,90.24,90.75,49415.0,90.55,90.86,90.24,90.75,49415.0
2024-09-30 12:30:00,90.76,90.76,90.12,90.21,45813.0,90.76,90.76,90.12,90.21,45813.0
2024-09-30 13:00:00,90.2,90.24,89.86,89.99,85125.0,90.2,90.24,89.86,89.99,85125.0
2024-09-30 13:30:00,89.99,90.27,89.71,89.73,68781.0,89.99,90.27,89.71,89.73,68781.0
2024-09-30 14:00:00,89.73,90.05,89.44,89.57,80256.0,89.73,90.05,89.44,89.57,80256.0
2024-09-30 14:30:00,89.53,90.13,89.44,89.89,50264.0,89.53,90.13,89.44,89.89,50264.0
2024-09-30 15:00:00,89.84,90.05,89.64,89.86,126222.0,89.84,90.05,89.64,89.86,126222.0
2024-09-30 15:30:00,89.86,91.0,89.8,90.72,153242.0,89.86,91.0,89.8,90.72,153242.0
2024-10-01 09:30:00,90.6,90.6,88.28,88.47,65519.0,90.6,90.6,88.28,88.47,65519.0
2024-10-01 10:00:00,88.49,88.99,88.06,88.45,75354.0,88.49,88.99,88.06,88.45,75354.0
2024-10-01 10:30:00,88.45,89.19,88.26,89.19,66748.0,88.45,89.19,88.26,89.19,66748.0
2024-10-01 11:00:00,89.04,89.04,88.21,88.46,79290.0,89.04,89.04,88.21,88.46,79290.0
2024-10-01 11:30:00,88.43,88.65,87.3,87.31,112658.0,88.43,88.65,87.3,87.31,112658.0
2024-10-01 12:00:00,87.3,87.41,86.75,87.12,90128.0,87.3,87.41,86.75,87.12,90128.0
2024-10-01 12:30:00,87.06,87.39,86.77,87.12,47060.0,87.06,87.39,86.77,87.12,47060.0
2024-10-01 13:00:00,87.07,87.12,86.37,86.87,58866.0,87.07,87.12,86.37,86.87,58866.0
2024-10-01 13:30:00,86.87,88.11,86.86,87.98,28764.0,86.87,88.11,86.86,87.98,28764.0
2024-10-01 14:00:00,88.04,88.3,87.92,88.22,25891.0,88.04,88.3,87.92,88.22,25891.0
2024-10-01 14:30:00,88.21,88.29,88.1,88.17,36944.0,88.21,88.29,88.1,88.17,36944.0
2024-10-01 15:00:00,88.17,88.6,88.0,88.3,83110.0,88.17,88.6,88.0,88.3,83110.0
2024-10-01 15:30:00,88.35,88.35,87.48,87.89,205117.0,88.35,88.35,87.48,87.89,205117.0
2024-10-02 09:30:00,87.7,89.16,87.01,88.91,21890.0,87.7,89.16,87.01,88.91,21890.0
2024-10-02 10:00:00,88.86,89.56,88.54,88.59,24894.0,88.86,89.56,88.54,88.59,24894.0
2024-10-02 10:30:00,88.55,88.78,87.76,87.81,20300.0,88.55,88.78,87.76,87.81,20300.0
2024-10-02 11:00:00,87.86,88.02,87.77,87.91,7290.0,87.86,88.02,87.77,87.91,7290.0
2024-10-02 11:30:00,87.79,87.9,87.68,87.76,6655.0,87.79,87.9,87.68,87.76,6655.0
2024-10-02 12:00:00,87.74,88.31,87.72,87.81,22772.0,87.74,88.31,87.72,87.81,22772.0
2024-10-02 12:30:00,87.78,87.78,87.5,87.58,6309.0,87.78,87.78,87.5,87.58,6309.0
2024-10-02 13:00:00,87.63,87.88,87.51,87.65,17045.0,87.63,87.88,87.51,87.65,17045.0
2024-10-02 13:30:00,87.63,87.64,87.07,87.61,27730.0,87.63,87.64,87.07,87.61,27730.0
2024-10-02 14:00:00,87.63,87.67,87.32,87.39,10231.0,87.63,87.67,87.32,87.39,10231.0
2024-10-02 14:30:00,87.44,87.53,87.29,87.4,8703.0,87.44,87.53,87.29,87.4,8703.0
2024-10-02 15:00:00,87.35,87.78,87.23,87.35,18638.0,87.35,87.78,87.23,87.35,18638.0
2024-10-02 15:30:00,87.32,87.81,87.06,87.74,90658.0,87.32,87.81,87.06,87.74,90658.0
2024-10-03 09:30:00,88.21,89.99,88.21,89.71,36911.0,88.21,89.99,88.21,89.71,36911.0
2024-10-03 10:00:00,89.54,89.95,89.11,89.29,42052.0,89.54,89.95,89.11,89.29,42052.0
2024-10-03 10:30:00,89.23,89.42,89.05,89.16,22129.0,89.23,89.42,89.05,89.16,22129.0
2024-10-03 11:00:00,89.19,89.28,88.51,88.97,75252.0,89.19,89.28,88.51,88.97,75252.0
2024-10-03 11:30:00,88.94,89.24,88.9,89.01,38840.0,88.94,89.24,88.9,89.01,38840.0
2024-10-03 12:00:00,89.02,89.05,88.85,88.91,47293.0,89.02,89.05,88.85,88.91,47293.0
2024-10-03 12:30:00,88.9,88.93,88.54,88.67,20847.0,88.9,88.93,88.54,88.67,20847.0
2024-10-03 13:00:00,88.63,88.85,88.45,88.45,38554.0,88.63,88.85,88.45,88.45,38554.0
2024-10-03 13:30:00,88.45,88.56,88.43,88.52,27801.0,88.45,88.56,88.43,88.52,27801.0
2024-10-03 14:00:00,88.53,88.68,88.32,88.51,43583.0,88.53,88.68,88.32,88.51,43583.0
2024-10-03 14:30:00,88.51,88.98,88.35,88.57,31616.0,88.51,88.98,88.35,88.57,31616.0
2024-10-03 15:00:00,88.62,88.99,88.59,88.96,96575.0,88.62,88.99,88.59,88.96,96575.0
2024-10-03 15:30:00,88.92,89.51,88.8,89.5,302285.0,88.92,89.51,88.8,89.5,302285.0
2024-10-04 09:30:00,92.53,93.85,91.22,91.59,79898.0,92.53,93.85,91.22,91.59,79898.0
2024-10-04 10:00:00,91.57,92.15,91.25,91.73,37408.0,91.57,92.15,91.25,91.73,37408.0
2024-10-04 10:30:00,91.78,92.66,91.57,92.64,54524.0,91.78,92.66,91.57,92.64,54524.0
2024-10-04 11:00:00,92.69,92.77,92.41,92.56,61071.0,92.69,92.77,92.41,92.56,61071.0
2024-10-04 11:30:00,92.57,92.93,92.18,92.21,44686.0,92.57,92.93,92.18,92.21,44686.0
2024-10-04 12:00:00,92.22,92.41,92.01,92.12,16805.0,92.22,92.41,92.01,92.12,16805.0
2024-10-04 12:30:00,92.03,93.11,92.03,93.07,20278.0,92.03,93.11,92.03,93.07,20278.0
2024-10-04 13:00:00,93.03,93.3,92.86,92.9,25858.0,93.03,93.3,92.86,92.9,25858.0
2024-10-04 13:30:00,92.93,93.22,92.53,92.56,26673.0,92.93,93.22,92.53,92.56,26673.0
2024-10-04 14:00:00,92.56,92.91,92.49,92.88,13213.0,92.56,92.91,92.49,92.88,13213.0
2024-10-04 14:30:00,92.84,93.06,92.82,92.92,18624.0,92.84,93.06,92.82,92.92,18624.0
2024-10-04 15:00:00,92.88,93.15,92.76,93.14,32943.0,92.88,93.15,92.76,93.14,32943.0
2024-10-04 15:30:00,93.15,93.52,93.13,93.41,109814.0,93.15,93.52,93.13,93.41,109814.0
2024-10-07 09:30:00,93.11,94.13,93.11,93.13,25532.0,93.11,94.13,93.11,93.13,25532.0
2024-10-07 10:00:00,93.23,93.24,92.13,92.32,17407.0,93.23,93.24,92.13,92.32,17407.0
2024-10-07 10:30:00,92.38,92.76,92.22,92.55,19291.0,92.38,92.76,92.22,92.55,19291.0
2024-10-07 11:00:00,92.54,92.87,92.49,92.81,9858.0,92.54,92.87,92.49,92.81,9858.0
2024-10-07 11:30:00,92.8,93.15,92.74,93.08,9254.0,92.8,93.15,92.74,93.08,9254.0
2024-10-07 12:00:00,93.09,93.18,92.98,93.08,23120.0,93.09,93.18,92.98,93.08,23120.0
2024-10-07 12:30:00,93.04,93.56,92.94,93.47,17375.0,93.04,93.56,92.94,93.47,17375.0
2024-10-07 13:00:00,93.46,93.74,93.46,93.61,17238.0,93.46,93.74,93.46,93.61,17238.0
2024-10-07 13:30:00,93.59,93.81,93.57,93.81,14215.0,93.59,93.81,93.57,93.81,14215.0
2024-10-07 14:00:00,93.8,93.8,93.52,93.67,18654.0,93.8,93.8,93.52,93.67,18654.0
2024-10-07 14:30:00,93.66,93.69,93.27,93.63,32621.0,93.66,93.69,93.27,93.63,32621.0
2024-10-07 15:00:00,93.63,94.44,93.63,94.26,41951.0,93.63,94.44,93.63,94.26,41951.0
2024-10-07 15:30:00,94.26,94.4,93.77,94.17,126470.0,94.26,94.4,93.77,94.17,126470.0
2024-10-08 09:30:00,94.99,96.2,94.85,96.16,43405.0,94.99,96.2,94.85,96.16,43405.0
2024-10-08 10:00:00,96.06,96.44,95.83,96.08,68323.0,96.06,96.44,95.83,96.08,68323.0
2024-10-08 10:30:00,96.17,96.46,95.89,96.25,56102.0,96.17,96.46,95.89,96.25,56102.0
2024-10-08 11:00:00,96.24,96.26,96.11,96.25,38926.0,96.24,96.26,96.11,96.25,38926.0
2024-10-08 11:30:00,96.25,96.31,96.11,96.25,28731.0,96.25,96.31,96.11,96.25,28731.0
2024-10-08 12:00:00,96.22,96.55,96.12,96.41,67867.0,96.22,96.55,96.12,96.41,67867.0
2024-10-08 12:30:00,96.38,96.41,96.19,96.26,16193.0,96.38,96.41,96.19,96.26,16193.0
2024-10-08 13:00:00,96.25,96.29,95.89,95.89,36227.0,96.25,96.29,95.89,95.89,36227.0
2024-10-08 13:30:00,95.87,96.04,95.64,95.96,17450.0,95.87,96.04,95.64,95.96,17450.0
2024-10-08 14:00:00,95.98,96.16,95.95,95.98,17670.0,95.98,96.16,95.95,95.98,17670.0
2024-10-08 14:30:00,95.98,96.2,95.98,96.09,12296.0,95.98,96.2,95.98,96.09,12296.0
2024-10-08 15:00:00,96.08,96.21,95.92,96.03,25550.0,96.08,96.21,95.92,96.03,25550.0
2024-10-08 15:30:00,96.02,96.09,95.77,96.05,147470.0,96.02,96.09,95.77,96.05,147470.0
2024-10-09 09:30:00,96.04,97.18,96.0,97.04,51760.0,96.04,97.18,96.0,97.04,51760.0
2024-10-09 10:00:00,97.13,97.33,96.95,97.33,29322.0,97.13,97.33,96.95,97.33,29322.0
2024-10-09 10:30:00,97.34,97.55,97.24,97.55,29651.0,97.34,97.55,97.24,97.55,29651.0
2024-10-09 11:00:00,97.56,97.89,97.55,97.65,28806.0,97.56,97.89,97.55,97.65,28806.0
2024-10-09 11:30:00,97.74,98.84,97.65,98.84,46061.0,97.74,98.84,97.65,98.84,46061.0
2024-10-09 12:00:00,98.83,98.84,98.42,98.64,40556.0,98.83,98.84,98.42,98.64,40556.0
2024-10-09 12:30:00,98.64,98.89,98.47,98.48,32836.0,98.64,98.89,98.47,98.48,32836.0
2024-10-09 13:00:00,98.47,98.47,97.73,97.73,49035.0,98.47,98.47,97.73,97.73,49035.0
2024-10-09 13:30:00,97.68,97.7,96.26,96.38,27759.0,97.68,97.7,96.26,96.38,27759.0
2024-10-09 14:00:00,96.39,96.46,96.18,96.2,24735.0,96.39,96.46,96.18,96.2,24735.0
2024-10-09 14:30:00,96.23,96.26,95.97,96.12,56403.0,96.23,96.26,95.97,96.12,56403.0
2024-10-09 15:00:00,96.17,96.17,95.74,95.91,45981.0,96.17,96.17,95.74,95.91,45981.0
2024-10-09 15:30:00,95.91,96.34,95.89,96.11,133378.0,95.91,96.34,95.89,96.11,133378.0
2024-10-10 09:30:00,95.83,96.05,94.58,94.84,13434.0,95.83,96.05,94.58,94.84,13434.0
2024-10-10 10:00:00,94.97,95.35,94.78,95.22,14259.0,94.97,95.35,94.78,95.22,14259.0
2024-10-10 10:30:00,95.28,95.28,94.58,94.81,13581.0,95.28,95.28,94.58,94.81,13581.0
2024-10-10 11:00:00,94.77,95.34,94.69,95.29,12025.0,94.77,95.34,94.69,95.29,12025.0
2024-10-10 11:30:00,95.3,95.3,95.14,95.23,2832.0,95.3,95.3,95.14,95.23,2832.0
2024-10-10 12:00:00,95.24,95.27,94.89,95.05,7750.0,95.24,95.27,94.89,95.05,7750.0
2024-10-10 12:30:00,95.02,95.08,94.58,94.75,7289.0,95.02,95.08,94.58,94.75,7289.0
2024-10-10 13:00:00,94.74,94.91,94.66,94.91,9074.0,94.74,94.91,94.66,94.91,9074.0
2024-10-10 13:30:00,94.91,95.13,94.65,95.13,13414.0,94.91,95.13,94.65,95.13,13414.0
2024-10-10 14:00:00,95.13,95.29,95.08,95.14,13255.0,95.13,95.29,95.08,95.14,13255.0
2024-10-10 14:30:00,95.17,95.31,95.11,95.31,19137.0,95.17,95.31,95.11,95.31,19137.0
2024-10-10 15:00:00,95.28,95.28,94.85,94.97,13140.0,95.28,95.28,94.85,94.97,13140.0
2024-10-10 15:30:00,94.97,95.24,94.87,94.97,50379.0,94.97,95.24,94.87,94.97,50379.0
2024-10-11 09:30:00,94.97,96.08,94.97,95.35,7630.0,94.97,96.08,94.97,95.35,7630.0
2024-10-11 10:00:00,95.32,95.54,95.07,95.37,9621.0,95.32,95.54,95.07,95.37,9621.0
2024-10-11 10:30:00,95.32,96.2,95.3,96.1,13538.0,95.32,96.2,95.3,96.1,13538.0
2024-10-11 11:00:00,96.18,96.37,96.07,96.24,8473.0,96.18,96.37,96.07,96.24,8473.0
2024-10-11 11:30:00,96.24,96.35,96.15,96.2,7069.0,96.24,96.35,96.15,96.2,7069.0
2024-10-11 12:00:00,96.15,96.22,96.01,96.12,14396.0,96.15,96.22,96.01,96.12,14396.0
2024-10-11 12:30:00,96.1,96.15,95.96,96.09,10595.0,96.1,96.15,95.96,96.09,10595.0
2024-10-11 13:00:00,96.14,96.15,95.87,95.87,12969.0,96.14,96.15,95.87,95.87,12969.0
2024-10-11 13:30:00,95.88,95.88,95.51,95.59,4750.0,95.88,95.88,95.51,95.59,4750.0
2024-10-11 14:00:00,95.59,95.8,95.54,95.79,8018.0,95.59,95.8,95.54,95.79,8018.0
2024-10-11 14:30:00,95.74,95.93,95.74,95.91,11646.0,95.74,95.93,95.74,95.91,11646.0
2024-10-11 15:00:00,95.88,96.12,95.8,96.07,9185.0,95.88,96.12,95.8,96.07,9185.0
2024-10-11 15:30:00,96.06,96.17,95.61,95.65,26867.0,96.06,96.17,95.61,95.65,26867.0
2024-10-14 09:30:00,96.0,96.02,95.14,95.64,13177.0,96.0,96.02,95.14,95.64,13177.0
2024-10-14 10:00:00,95.58,95.61,95.05,95.48,24291.0,95.58,95.61,95.05,95.48,24291.0
2024-10-14 10:30:00,95.46,95.83,95.19,95.5,21132.0,95.46,95.83,95.19,95.5,21132.0
2024-10-14 11:00:00,95.42,95.57,95.23,95.25,17011.0,95.42,95.57,95.23,95.25,17011.0
2024-10-14 11:30:00,95.33,95.46,95.1,95.36,21374.0,95.33,95.46,95.1,95.36,21374.0
2024-10-14 12:00:00,95.36,95.62,95.35,95.46,13003.0,95.36,95.62,95.35,95.46,13003.0
2024-10-14 12:30:00,95.42,95.73,95.04,95.21,22157.0,95.42,95.73,95.04,95.21,22157.0
2024-10-14 13:00:00,95.18,95.31,94.96,94.96,7494.0,95.18,95.31,94.96,94.96,7494.0
2024-10-14 13:30:00,94.94,95.18,94.81,95.06,17081.0,94.94,95.18,94.81,95.06,17081.0
2024-10-14 14:00:00,94.9,95.06,94.9,94.99,12617.0,94.9,95.06,94.9,94.99,12617.0
2024-10-14 14:30:00,94.98,95.17,94.9,94.9,7698.0,94.98,95.17,94.9,94.9,7698.0
2024-10-14 15:00:00,94.85,94.99,94.74,94.84,18522.0,94.85,94.99,94.74,94.84,18522.0
2024-10-14 15:30:00,94.82,94.92,94.44,94.48,72877.0,94.82,94.92,94.44,94.48,72877.0
2024-10-15 09:30:00,94.59,96.01,94.59,95.74,18434.0,94.59,96.01,94.59,95.74,18434.0
2024-10-15 10:00:00,95.8,96.05,95.5,95.59,13981.0,95.8,96.05,95.5,95.59,13981.0
2024-10-15 10:30:00,95.54,95.85,95.39,95.49,12232.0,95.54,95.85,95.39,95.49,12232.0
2024-10-15 11:00:00,95.52,96.17,95.52,95.92,17981.0,95.52,96.17,95.52,95.92,17981.0
2024-10-15 11:30:00,95.92,96.31,95.91,96.17,5970.0,95.92,96.31,95.91,96.17,5970.0
2024-10-15 12:00:00,96.13,96.56,96.0,96.5,18339.0,96.13,96.56,96.0,96.5,18339.0
2024-10-15 12:30:00,96.43,96.48,95.84,95.84,9153.0,96.43,96.48,95.84,95.84,9153.0
2024-10-15 13:00:00,95.75,95.82,95.06,95.06,8587.0,95.75,95.82,95.06,95.06,8587.0
2024-10-15 13:30:00,95.11,95.31,94.12,94.22,39874.0,95.11,95.31,94.12,94.22,39874.0
2024-10-15 14:00:00,94.25,94.51,94.14,94.32,8036.0,94.25,94.51,94.14,94.32,8036.0
2024-10-15 14:30:00,94.36,94.5,94.16,94.35,13300.0,94.36,94.5,94.16,94.35,13300.0
2024-10-15 15:00:00,94.4,94.41,93.7,93.72,25508.0,94.4,94.41,93.7,93.72,25508.0
2024-10-15 15:30:00,93.74,94.68,93.64,94.19,143205.0,93.74,94.68,93.64,94.19,143205.0
2024-10-16 09:30:00,94.71,95.21,94.7,94.72,9929.0,94.71,95.21,94.7,94.72,9929.0
2024-10-16 10:00:00,94.83,95.59,94.83,95.13,15261.0,94.83,95.59,94.83,95.13,15261.0
2024-10-16 10:30:00,95.19,95.36,94.64,94.81,35132.0,95.19,95.36,94.64,94.81,35132.0
2024-10-16 11:00:00,94.81,94.81,94.31,94.31,12629.0,94.81,94.81,94.31,94.31,12629.0
2024-10-16 11:30:00,94.44,94.46,94.18,94.27,12501.0,94.44,94.46,94.18,94.27,12501.0
2024-10-16 12:00:00,94.38,94.55,94.24,94.44,13848.0,94.38,94.55,94.24,94.44,13848.0
2024-10-16 12:30:00,94.5,94.64,94.31,94.57,15135.0,94.5,94.64,94.31,94.57,15135.0
2024-10-16 13:00:00,94.55,94.72,94.32,94.44,13452.0,94.55,94.72,94.32,94.44,13452.0
2024-10-16 13:30:00,94.52,95.05,94.45,94.96,32632.0,94.52,95.05,94.45,94.96,32632.0
2024-10-16 14:00:00,94.97,95.29,94.91,94.91,90298.0,94.97,95.29,94.91,94.91,90298.0
2024-10-16 14:30:00,94.91,94.95,94.62,94.62,21340.0,94.91,94.95,94.62,94.62,21340.0
2024-10-16 15:00:00,94.73,94.88,94.52,94.73,21154.0,94.73,94.88,94.52,94.73,21154.0
2024-10-16 15:30:00,94.71,95.28,94.69,95.25,75346.0,94.71,95.28,94.69,95.25,75346.0
2024-10-17 09:30:00,95.5,95.5,94.56,94.82,12065.0,95.5,95.5,94.56,94.82,12065.0
2024-10-17 10:00:00,94.94,94.94,93.63,93.66,10884.0,94.94,94.94,93.63,93.66,10884.0
2024-10-17 10:30:00,93.65,94.07,93.57,94.07,8700.0,93.65,94.07,93.57,94.07,8700.0
2024-10-17 11:00:00,93.92,94.13,93.84,94.09,6000.0,93.92,94.13,93.84,94.09,6000.0
2024-10-17 11:30:00,94.11,94.33,94.02,94.26,5514.0,94.11,94.33,94.02,94.26,5514.0
2024-10-17 12:00:00,94.31,94.36,94.08,94.36,9314.0,94.31,94.36,94.08,94.36,9314.0
2024-10-17 12:30:00,94.39,94.83,94.39,94.78,11509.0,94.39,94.83,94.39,94.78,11509.0
2024-10-17 13:00:00,94.71,94.83,94.68,94.73,10745.0,94.71,94.83,94.68,94.73,10745.0
2024-10-17 13:30:00,94.75,95.07,94.7,94.98,15207.0,94.75,95.07,94.7,94.98,15207.0
2024-10-17 14:00:00,94.99,94.99,94.6,94.75,15251.0,94.99,94.99,94.6,94.75,15251.0
2024-10-17 14:30:00,94.73,94.75,94.49,94.65,17583.0,94.73,94.75,94.49,94.65,17583.0
2024-10-17 15:00:00,94.66,94.9,94.64,94.79,15691.0,94.66,94.9,94.64,94.79,15691.0
2024-10-17 15:30:00,94.77,95.0,94.6,94.61,73108.0,94.77,95.0,94.6,94.61,73108.0
2024-10-18 09:30:00,94.54,94.77,93.75,94.21,31784.0,94.54,94.77,93.75,94.21,31784.0
2024-10-18 10:00:00,94.22,94.35,93.97,94.11,28813.0,94.22,94.35,93.97,94.11,28813.0
2024-10-18 10:30:00,94.16,94.31,93.99,94.18,23701.0,94.16,94.31,93.99,94.18,23701.0
2024-10-18 11:00:00,94.16,94.48,94.12,94.25,20610.0,94.16,94.48,94.12,94.25,20610.0
2024-10-18 11:30:00,94.28,94.38,94.18,94.28,12357.0,94.28,94.38,94.18,94.28,12357.0
2024-10-18 12:00:00,94.29,94.51,93.98,94.0,33177.0,94.29,94.51,93.98,94.0,33177.0
2024-10-18 12:30:00,94.1,94.2,93.88,93.89,6193.0,94.1,94.2,93.88,93.89,6193.0
2024-10-18 13:00:00,93.85,94.34,93.85,93.93,32358.0,93.85,94.34,93.85,93.93,32358.0
2024-10-18 13:30:00,94.01,94.12,93.64,93.69,6802.0,94.01,94.12,93.64,93.69,6802.0
2024-10-18 14:00:00,93.66,93.84,93.6,93.71,7619.0,93.66,93.84,93.6,93.71,7619.0
2024-10-18 14:30:00,93.7,93.72,93.43,93.51,8402.0,93.7,93.72,93.43,93.51,8402.0
2024-10-18 15:00:00,93.46,93.51,93.22,93.46,15442.0,93.46,93.51,93.22,93.46,15442.0
2024-10-18 15:30:00,93.43,93.69,93.24,93.29,65977.0,93.43,93.69,93.24,93.29,65977.0
2024-10-21 09:30:00,93.13,93.39,92.86,93.22,9563.0,93.13,93.39,92.86,93.22,9563.0
2024-10-21 10:00:00,93.12,93.25,92.88,92.88,4844.0,93.12,93.25,92.88,92.88,4844.0
2024-10-21 10:30:00,92.96,92.97,92.48,92.57,3600.0,92.96,92.97,92.48,92.57,3600.0
2024-10-21 11:00:00,92.55,92.55,92.18,92.2,2566.0,92.55,92.55,92.18,92.2,2566.0
2024-10-21 11:30:00,92.17,92.18,91.93,92.12,8023.0,92.17,92.18,91.93,92.12,8023.0
2024-10-21 12:00:00,92.11,92.12,91.82,91.83,4782.0,92.11,92.12,91.82,91.83,4782.0
2024-10-21 12:30:00,91.86,91.92,91.67,91.89,6235.0,91.86,91.92,91.67,91.89,6235.0
2024-10-21 13:00:00,91.83,92.02,91.78,91.99,5268.0,91.83,92.02,91.78,91.99,5268.0
2024-10-21 13:30:00,92.0,92.03,91.75,91.83,3702.0,92.0,92.03,91.75,91.83,3702.0
2024-10-21 14:00:00,91.8,91.84,91.46,91.63,7538.0,91.8,91.84,91.46,91.63,7538.0
2024-10-21 14:30:00,91.64,91.79,91.55,91.78,10225.0,91.64,91.79,91.55,91.78,10225.0
2024-10-21 15:00:00,91.77,91.81,91.59,91.6,13730.0,91.77,91.81,91.59,91.6,13730.0
2024-10-21 15:30:00,91.59,91.72,91.15,91.69,58837.0,91.59,91.72,91.15,91.69,58837.0
2024-10-22 09:30:00,91.3,91.98,91.05,91.27,14692.0,91.3,91.98,91.05,91.27,14692.0
2024-10-22 10:00:00,91.28,91.7,91.14,91.7,13660.0,91.28,91.7,91.14,91.7,13660.0
2024-10-22 10:30:00,91.64,92.11,91.56,91.95,29791.0,91.64,92.11,91.56,91.95,29791.0
2024-10-22 11:00:00,91.97,92.41,91.95,92.34,16405.0,91.97,92.41,91.95,92.34,16405.0
2024-10-22 11:30:00,92.35,92.35,91.92,91.92,6403.0,92.35,92.35,91.92,91.92,6403.0
2024-10-22 12:00:00,91.87,92.04,91.87,92.01,8604.0,91.87,92.04,91.87,92.01,8604.0
2024-10-22 12:30:00,92.01,92.17,91.97,92.06,9326.0,92.01,92.17,91.97,92.06,9326.0
2024-10-22 13:00:00,92.06,92.2,91.95,92.2,12952.0,92.06,92.2,91.95,92.2,12952.0
2024-10-22 13:30:00,92.25,92.79,92.21,92.62,16419.0,92.25,92.79,92.21,92.62,16419.0
2024-10-22 14:00:00,92.55,92.65,92.3,92.43,11998.0,92.55,92.65,92.3,92.43,11998.0
2024-10-22 14:30:00,92.46,92.49,92.3,92.33,13178.0,92.46,92.49,92.3,92.33,13178.0
2024-10-22 15:00:00,92.37,92.47,92.29,92.29,12222.0,92.37,92.47,92.29,92.29,12222.0
2024-10-22 15:30:00,92.31,92.35,92.01,92.35,68106.0,92.31,92.35,92.01,92.35,68106.0
2024-10-23 09:30:00,91.85,92.74,91.85,92.73,11506.0,91.85,92.74,91.85,92.73,11506.0
2024-10-23 10:00:00,92.73,93.22,92.71,93.19,10000.0,92.73,93.22,92.71,93.19,10000.0
2024-10-23 10:30:00,93.23,93.86,93.17,93.86,9516.0,93.23,93.86,93.17,93.86,9516.0
2024-10-23 11:00:00,93.85,93.94,93.59,93.81,12961.0,93.85,93.94,93.59,93.81,12961.0
2024-10-23 11:30:00,93.75,93.96,93.6,93.96,13666.0,93.75,93.96,93.6,93.96,13666.0
2024-10-23 12:00:00,93.9,94.22,93.81,94.0,11345.0,93.9,94.22,93.81,94.0,11345.0
2024-10-23 12:30:00,93.97,94.06,93.51,93.62,7569.0,93.97,94.06,93.51,93.62,7569.0
2024-10-23 13:00:00,93.59,93.59,93.16,93.19,5296.0,93.59,93.59,93.16,93.19,5296.0
2024-10-23 13:30:00,93.2,93.23,92.66,92.72,9772.0,93.2,93.23,92.66,92.72,9772.0
2024-10-23 14:00:00,92.78,92.78,92.37,92.67,7657.0,92.78,92.78,92.37,92.67,7657.0
2024-10-23 14:30:00,92.65,92.86,92.65,92.83,5827.0,92.65,92.86,92.65,92.83,5827.0
2024-10-23 15:00:00,92.81,92.81,92.6,92.65,10945.0,92.81,92.81,92.6,92.65,10945.0
2024-10-23 15:30:00,92.63,93.09,92.5,93.05,57528.0,92.63,93.09,92.5,93.05,57528.0
2024-10-24 09:30:00,93.27,93.9,93.16,93.79,7890.0,93.27,93.9,93.16,93.79,7890.0
2024-10-24 10:00:00,93.69,93.81,93.08,93.31,10317.0,93.69,93.81,93.08,93.31,10317.0
2024-10-24 10:30:00,93.37,93.46,92.99,93.16,18235.0,93.37,93.46,92.99,93.16,18235.0
2024-10-24 11:00:00,93.19,93.27,93.06,93.18,13613.0,93.19,93.27,93.06,93.18,13613.0
2024-10-24 11:30:00,93.15,93.15,92.8,92.95,9097.0,93.15,93.15,92.8,92.95,9097.0
2024-10-24 12:00:00,93.01,93.4,92.79,93.4,53283.0,93.01,93.4,92.79,93.4,53283.0
2024-10-24 12:30:00,93.4,93.56,93.36,93.48,8931.0,93.4,93.56,93.36,93.48,8931.0
2024-10-24 13:00:00,93.48,93.6,93.2,93.25,6870.0,93.48,93.6,93.2,93.25,6870.0
2024-10-24 13:30:00,93.25,93.43,93.16,93.2,9566.0,93.25,93.43,93.16,93.2,9566.0
2024-10-24 14:00:00,93.21,93.61,93.13,93.54,14082.0,93.21,93.61,93.13,93.54,14082.0
2024-10-24 14:30:00,93.55,93.61,93.45,93.54,8764.0,93.55,93.61,93.45,93.54,8764.0
2024-10-24 15:00:00,93.54,93.57,93.1,93.24,35225.0,93.54,93.57,93.1,93.24,35225.0
2024-10-24 15:30:00,93.23,93.56,93.08,93.46,94895.0,93.23,93.56,93.08,93.46,94895.0
2024-10-25 09:30:00,94.61,95.23,94.61,94.9,14138.0,94.61,95.23,94.61,94.9,14138.0
2024-10-25 10:00:00,94.98,94.98,94.38,94.45,5707.0,94.98,94.98,94.38,94.45,5707.0
2024-10-25 10:30:00,94.41,94.81,94.41,94.61,4602.0,94.41,94.81,94.41,94.61,4602.0
2024-10-25 11:00:00,94.66,94.76,94.17,94.19,5756.0,94.66,94.76,94.17,94.19,5756.0
2024-10-25 11:30:00,94.1,94.34,94.01,94.28,4411.0,94.1,94.34,94.01,94.28,4411.0
2024-10-25 12:00:00,94.27,94.63,94.08,94.61,6172.0,94.27,94.63,94.08,94.61,6172.0
2024-10-25 12:30:00,94.62,94.83,94.61,94.76,3046.0,94.62,94.83,94.61,94.76,3046.0
2024-10-25 13:00:00,94.81,94.92,94.53,94.53,4758.0,94.81,94.92,94.53,94.53,4758.0
2024-10-25 13:30:00,94.52,94.6,94.4,94.48,10391.0,94.52,94.6,94.4,94.48,10391.0
2024-10-25 14:00:00,94.49,94.88,94.42,94.88,6478.0,94.49,94.88,94.42,94.88,6478.0
2024-10-25 14:30:00,94.84,94.94,94.84,94.89,4156.0,94.84,94.94,94.84,94.89,4156.0
2024-10-25 15:00:00,94.88,94.95,94.74,94.81,5518.0,94.88,94.95,94.74,94.81,5518.0
2024-10-25 15:30:00,94.8,95.17,94.8,95.16,36093.0,94.8,95.17,94.8,95.16,36093.0
2024-10-28 09:30:00,96.0,96.88,95.93,96.43,7070.0,96.0,96.88,95.93,96.43,7070.0
2024-10-28 10:00:00,96.38,96.38,95.32,95.55,7042.0,96.38,96.38,95.32,95.55,7042.0
2024-10-28 10:30:00,95.39,95.49,94.92,94.99,8975.0,95.39,95.49,94.92,94.99,8975.0
2024-10-28 11:00:00,94.89,95.27,94.86,95.21,8310.0,94.89,95.27,94.86,95.21,8310.0
2024-10-28 11:30:00,95.18,95.21,94.92,94.92,6241.0,95.18,95.21,94.92,94.92,6241.0
2024-10-28 12:00:00,94.94,95.16,94.92,95.08,5696.0,94.94,95.16,94.92,95.08,5696.0
2024-10-28 12:30:00,95.05,95.09,94.66,94.69,11044.0,95.05,95.09,94.66,94.69,11044.0
2024-10-28 13:00:00,94.69,95.4,94.69,95.34,15591.0,94.69,95.4,94.69,95.34,15591.0
2024-10-28 13:30:00,95.31,95.51,95.28,95.43,10507.0,95.31,95.51,95.28,95.43,10507.0
2024-10-28 14:00:00,95.44,95.57,95.37,95.49,10750.0,95.44,95.57,95.37,95.49,10750.0
2024-10-28 14:30:00,95.5,95.52,94.97,95.12,15318.0,95.5,95.52,94.97,95.12,15318.0
2024-10-28 15:00:00,95.07,95.32,95.04,95.27,18121.0,95.07,95.32,95.04,95.27,18121.0
2024-10-28 15:30:00,95.28,95.71,95.27,95.71,74183.0,95.28,95.71,95.27,95.71,74183.0
2024-10-29 09:30:00,95.66,96.0,95.06,95.95,6523.0,95.66,96.0,95.06,95.95,6523.0
2024-10-29 10:00:00,95.92,96.53,95.82,96.25,10354.0,95.92,96.53,95.82,96.25,10354.0
2024-10-29 10:30:00,96.16,96.68,96.04,96.66,8993.0,96.16,96.68,96.04,96.66,8993.0
2024-10-29 11:00:00,96.64,96.66,96.33,96.45,9766.0,96.64,96.66,96.33,96.45,9766.0
2024-10-29 11:30:00,96.46,96.85,96.4,96.85,3923.0,96.46,96.85,96.4,96.85,3923.0
2024-10-29 12:00:00,96.82,96.92,96.21,96.26,9855.0,96.82,96.92,96.21,96.26,9855.0
2024-10-29 12:30:00,96.23,96.58,95.99,96.57,13063.0,96.23,96.58,95.99,96.57,13063.0
2024-10-29 13:00:00,96.56,96.66,96.36,96.54,12554.0,96.56,96.66,96.36,96.54,12554.0
2024-10-29 13:30:00,96.53,96.53,96.22,96.34,6218.0,96.53,96.53,96.22,96.34,6218.0
2024-10-29 14:00:00,96.34,96.52,96.28,96.48,6995.0,96.34,96.52,96.28,96.48,6995.0
2024-10-29 14:30:00,96.49,96.76,96.44,96.75,5287.0,96.49,96.76,96.44,96.75,5287.0
2024-10-29 15:00:00,96.78,97.09,96.76,97.05,15794.0,96.78,97.09,96.76,97.05,15794.0
2024-10-29 15:30:00,97.01,97.02,96.66,96.86,63620.0,97.01,97.02,96.66,96.86,63620.0
2024-10-30 09:30:00,96.65,96.78,96.29,96.63,5798.0,96.65,96.78,96.29,96.63,5798.0
2024-10-30 10:00:00,96.66,97.29,96.65,96.9,6775.0,96.66,97.29,96.65,96.9,6775.0
2024-10-30 10:30:00,96.73,96.96,96.39,96.95,23051.0,96.73,96.96,96.39,96.95,23051.0
2024-10-30 11:00:00,96.87,96.87,96.07,96.2,6382.0,96.87,96.87,96.07,96.2,6382.0
2024-10-30 11:30:00,96.24,96.31,96.12,96.18,4998.0,96.24,96.31,96.12,96.18,4998.0
2024-10-30 12:00:00,96.12,96.15,95.86,95.9,6340.0,96.12,96.15,95.86,95.9,6340.0
2024-10-30 12:30:00,95.88,95.9,95.36,95.4,10062.0,95.88,95.9,95.36,95.4,10062.0
2024-10-30 13:00:00,95.43,95.75,95.38,95.53,7343.0,95.43,95.75,95.38,95.53,7343.0
2024-10-30 13:30:00,95.53,95.57,95.3,95.56,9311.0,95.53,95.57,95.3,95.56,9311.0
2024-10-30 14:00:00,95.59,95.74,95.56,95.72,10900.0,95.59,95.74,95.56,95.72,10900.0
2024-10-30 14:30:00,95.68,95.68,95.29,95.29,14651.0,95.68,95.68,95.29,95.29,14651.0
2024-10-30 15:00:00,95.2,95.2,94.77,94.82,13577.0,95.2,95.2,94.77,94.82,13577.0
2024-10-30 15:30:00,94.77,94.93,94.08,94.23,77443.0,94.77,94.93,94.08,94.23,77443.0
2024-10-31 09:30:00,94.25,95.41,94.25,95.41,12011.0,94.25,95.41,94.25,95.41,12011.0
2024-10-31 10:00:00,95.36,95.65,94.73,94.74,22978.0,95.36,95.65,94.73,94.74,22978.0
2024-10-31 10:30:00,94.67,94.76,93.88,93.88,6319.0,94.67,94.76,93.88,93.88,6319.0
2024-10-31 11:00:00,93.94,94.23,93.78,94.18,6196.0,93.94,94.23,93.78,94.18,6196.0
2024-10-31 11:30:00,94.11,94.11,93.85,94.04,7214.0,94.11,94.11,93.85,94.04,7214.0
2024-10-31 12:00:00,94.06,94.23,94.0,94.15,4771.0,94.06,94.23,94.0,94.15,4771.0
2024-10-31 12:30:00,94.17,94.17,93.88,93.91,3962.0,94.17,94.17,93.88,93.91,3962.0
2024-10-31 13:00:00,93.9,93.95,93.75,93.75,6564.0,93.9,93.95,93.75,93.75,6564.0
2024-10-31 13:30:00,93.9,93.9,93.42,93.5,6228.0,93.9,93.9,93.42,93.5,6228.0
2024-10-31 14:00:00,93.5,93.54,93.25,93.39,10870.0,93.5,93.54,93.25,93.39,10870.0
2024-10-31 14:30:00,93.42,93.64,93.31,93.54,6704.0,93.42,93.64,93.31,93.54,6704.0
2024-10-31 15:00:00,93.54,93.67,93.4,93.46,15893.0,93.54,93.67,93.4,93.46,15893.0
2024-10-31 15:30:00,93.41,93.88,93.26,93.81,118194.0,93.41,93.88,93.26,93.81,118194.0
2024-11-01 09:30:00,93.78,95.22,93.78,95.17,10739.0,93.78,95.22,93.78,95.17,10739.0
2024-11-01 10:00:00,95.06,95.35,94.91,95.11,6669.0,95.06,95.35,94.91,95.11,6669.0
2024-11-01 10:30:00,95.1,95.16,94.31,94.67,7118.0,95.1,95.16,94.31,94.67,7118.0
2024-11-01 11:00:00,94.78,94.83,94.17,94.33,9082.0,94.78,94.83,94.17,94.33,9082.0
2024-11-01 11:30:00,94.36,94.58,94.21,94.25,11374.0,94.36,94.58,94.21,94.25,11374.0
2024-11-01 12:00:00,94.29,94.33,94.1,94.28,10641.0,94.29,94.33,94.1,94.28,10641.0
2024-11-01 12:30:00,94.27,94.31,93.64,93.8,8641.0,94.27,94.31,93.64,93.8,8641.0
2024-11-01 13:00:00,93.79,94.1,93.69,94.03,10969.0,93.79,94.1,93.69,94.03,10969.0
2024-11-01 13:30:00,93.91,93.91,93.54,93.73,9553.0,93.91,93.91,93.54,93.73,9553.0
2024-11-01 14:00:00,93.71,93.84,93.52,93.57,8998.0,93.71,93.84,93.52,93.57,8998.0
2024-11-01 14:30:00,93.52,94.05,93.47,94.03,14843.0,93.52,94.05,93.47,94.03,14843.0
2024-11-01 15:00:00,93.98,94.23,93.91,94.09,18018.0,93.98,94.23,93.91,94.09,18018.0
2024-11-01 15:30:00,94.07,94.27,93.8,94.25,50080.0,94.07,94.27,93.8,94.25,50080.0
2024-11-04 09:30:00,93.49,94.23,93.36,94.09,6456.0,93.49,94.23,93.36,94.09,6456.0
2024-11-04 10:00:00,94.02,94.76,93.92,94.7,3787.0,94.02,94.76,93.92,94.7,3787.0
2024-11-04 10:30:00,94.86,94.95,94.73,94.85,2652.0,94.86,94.95,94.73,94.85,2652.0
2024-11-04 11:00:00,94.85,95.15,94.79,94.84,5580.0,94.85,95.15,94.79,94.84,5580.0
2024-11-04 11:30:00,94.84,94.84,94.36,94.39,2904.0,94.84,94.84,94.36,94.39,2904.0
2024-11-04 12:00:00,94.39,94.85,94.32,94.79,3116.0,94.39,94.85,94.32,94.79,3116.0
2024-11-04 12:30:00,94.93,94.99,94.84,94.91,3398.0,94.93,94.99,94.84,94.91,3398.0
2024-11-04 13:00:00,94.89,94.96,94.62,94.81,5029.0,94.89,94.96,94.62,94.81,5029.0
2024-11-04 13:30:00,94.78,94.95,94.74,94.74,5656.0,94.78,94.95,94.74,94.74,5656.0
2024-11-04 14:00:00,94.8,95.03,94.8,94.86,7438.0,94.8,95.03,94.8,94.86,7438.0
2024-11-04 14:30:00,94.89,94.94,94.67,94.75,5116.0,94.89,94.94,94.67,94.75,5116.0
2024-11-04 15:00:00,94.7,94.82,94.49,94.72,8425.0,94.7,94.82,94.49,94.72,8425.0
2024-11-04 15:30:00,94.62,94.67,94.12,94.32,35289.0,94.62,94.67,94.12,94.32,35289.0
2024-11-05 09:30:00,94.43,95.84,94.43,95.44,7792.0,94.43,95.84,94.43,95.44,7792.0
2024-11-05 10:00:00,95.35,95.52,95.15,95.48,4704.0,95.35,95.52,95.15,95.48,4704.0
2024-11-05 10:30:00,95.38,95.87,95.32,95.67,4072.0,95.38,95.87,95.32,95.67,4072.0
2024-11-05 11:00:00,95.75,95.8,95.45,95.55,5502.0,95.75,95.8,95.45,95.55,5502.0
2024-11-05 11:30:00,95.6,95.91,95.55,95.91,5212.0,95.6,95.91,95.55,95.91,5212.0
2024-11-05 12:00:00,95.94,96.37,95.94,96.14,12632.0,95.94,96.37,95.94,96.14,12632.0
2024-11-05 12:30:00,96.22,96.4,96.17,96.25,5648.0,96.22,96.4,96.17,96.25,5648.0
2024-11-05 13:00:00,96.24,96.29,95.81,95.81,3543.0,96.24,96.29,95.81,95.81,3543.0
2024-11-05 13:30:00,95.72,95.72,95.54,95.55,3551.0,95.72,95.72,95.54,95.55,3551.0
2024-11-05 14:00:00,95.61,96.0,95.61,95.76,5342.0,95.61,96.0,95.61,95.76,5342.0
2024-11-05 14:30:00,95.78,95.87,95.59,95.7,5085.0,95.78,95.87,95.59,95.7,5085.0
2024-11-05 15:00:00,95.67,95.88,95.6,95.81,10728.0,95.67,95.88,95.6,95.81,10728.0
2024-11-05 15:30:00,95.73,95.89,95.67,95.81,39136.0,95.73,95.89,95.67,95.81,39136.0
2024-11-06 09:30:00,98.75,100.44,98.03,99.17,20525.0,98.75,100.44,98.03,99.17,20525.0
2024-11-06 10:00:00,99.17,100.16,99.06,100.08,10941.0,99.17,100.16,99.06,100.08,10941.0
2024-11-06 10:30:00,99.94,100.19,99.66,99.83,5527.0,99.94,100.19,99.66,99.83,5527.0
2024-11-06 11:00:00,99.83,99.87,99.26,99.72,6788.0,99.83,99.87,99.26,99.72,6788.0
2024-11-06 11:30:00,99.67,99.75,99.39,99.63,6865.0,99.67,99.75,99.39,99.63,6865.0
2024-11-06 12:00:00,99.7,99.94,99.42,99.42,10616.0,99.7,99.94,99.42,99.42,10616.0
2024-11-06 12:30:00,99.4,99.55,99.4,99.54,3900.0,99.4,99.55,99.4,99.54,3900.0
2024-11-06 13:00:00,99.61,99.75,99.52,99.61,9509.0,99.61,99.75,99.52,99.61,9509.0
2024-11-06 13:30:00,99.68,99.86,99.49,99.54,7175.0,99.68,99.86,99.49,99.54,7175.0
2024-11-06 14:00:00,99.59,99.78,99.48,99.7,9834.0,99.59,99.78,99.48,99.7,9834.0
2024-11-06 14:30:00,99.61,100.07,99.51,99.87,7629.0,99.61,100.07,99.51,99.87,7629.0
2024-11-06 15:00:00,99.92,99.92,99.56,99.57,6929.0,99.92,99.92,99.56,99.57,6929.0
2024-11-06 15:30:00,99.61,99.98,99.56,99.65,43360.0,99.61,99.98,99.56,99.65,43360.0
2024-11-07 09:30:00,99.72,101.72,99.59,101.19,9687.0,99.72,101.72,99.59,101.19,9687.0
2024-11-07 10:00:00,101.32,102.3,101.19,102.3,14139.0,101.32,102.3,101.19,102.3,14139.0
2024-11-07 10:30:00,102.3,103.15,102.28,102.82,13974.0,102.3,103.15,102.28,102.82,13974.0
2024-11-07 11:00:00,102.79,102.81,102.02,102.1,8572.0,102.79,102.81,102.02,102.1,8572.0
2024-11-07 11:30:00,102.11,102.67,102.11,102.62,8866.0,102.11,102.67,102.11,102.62,8866.0
2024-11-07 12:00:00,102.59,102.99,102.55,102.81,12904.0,102.59,102.99,102.55,102.81,12904.0
2024-11-07 12:30:00,102.79,102.8,102.35,102.43,6359.0,102.79,102.8,102.35,102.43,6359.0
2024-11-07 13:00:00,102.52,102.68,102.43,102.54,6005.0,102.52,102.68,102.43,102.54,6005.0
2024-11-07 13:30:00,102.48,102.48,101.93,102.25,7957.0,102.48,102.48,101.93,102.25,7957.0
2024-11-07 14:00:00,102.39,102.67,102.32,102.67,5023.0,102.39,102.67,102.32,102.67,5023.0
2024-11-07 14:30:00,102.67,102.87,102.39,102.65,11899.0,102.67,102.87,102.39,102.65,11899.0
2024-11-07 15:00:00,102.59,102.59,102.08,102.13,13953.0,102.59,102.59,102.08,102.13,13953.0
2024-11-07 15:30:00,102.08,102.26,101.92,102.05,73523.0,102.08,102.26,101.92,102.05,73523.0
2024-11-08 09:30:00,102.29,102.9,101.85,101.85,5694.0,102.29,102.9,101.85,101.85,5694.0
2024-11-08 10:00:00,102.13,102.59,101.95,102.48,7851.0,102.13,102.59,101.95,102.48,7851.0
2024-11-08 10:30:00,102.47,103.13,102.46,103.13,5070.0,102.47,103.13,102.46,103.13,5070.0
2024-11-08 11:00:00,103.05,103.06,102.84,102.88,7812.0,103.05,103.06,102.84,102.88,7812.0
2024-11-08 11:30:00,102.95,103.0,102.23,102.34,10284.0,102.95,103.0,102.23,102.34,10284.0
2024-11-08 12:00:00,102.38,102.56,102.24,102.35,6112.0,102.38,102.56,102.24,102.35,6112.0
2024-11-08 12:30:00,102.31,102.5,102.17,102.25,8185.0,102.31,102.5,102.17,102.25,8185.0
2024-11-08 13:00:00,102.25,102.4,102.16,102.2,9477.0,102.25,102.4,102.16,102.2,9477.0
2024-11-08 13:30:00,102.18,102.48,102.08,102.4,9489.0,102.18,102.48,102.08,102.4,9489.0
2024-11-08 14:00:00,102.4,103.02,102.39,102.84,14377.0,102.4,103.02,102.39,102.84,14377.0
2024-11-08 14:30:00,102.87,102.96,102.72,102.79,13846.0,102.87,102.96,102.72,102.79,13846.0
2024-11-08 15:00:00,102.75,102.91,102.62,102.71,13717.0,102.75,102.91,102.62,102.71,13717.0
2024-11-08 15:30:00,102.72,103.03,102.62,102.9,55127.0,102.72,103.03,102.62,102.9,55127.0
2024-11-11 09:30:00,103.94,104.39,103.8,103.8,4000.0,103.94,104.39,103.8,103.8,4000.0
2024-11-11 10:00:00,104.04,104.41,103.77,103.98,18851.0,104.04,104.41,103.77,103.98,18851.0
2024-11-11 10:30:00,104.13,104.31,103.88,104.2,10141.0,104.13,104.31,103.88,104.2,10141.0
2024-11-11 11:00:00,104.16,104.27,104.08,104.1,3879.0,104.16,104.27,104.08,104.1,3879.0
2024-11-11 11:30:00,104.07,104.78,104.07,104.66,7995.0,104.07,104.78,104.07,104.66,7995.0
2024-11-11 12:00:00,104.72,104.91,104.66,104.72,4700.0,104.72,104.91,104.66,104.72,4700.0
2024-11-11 12:30:00,104.69,104.69,104.41,104.44,6441.0,104.69,104.69,104.41,104.44,6441.0
2024-11-11 13:00:00,104.53,104.6,104.11,104.11,8813.0,104.53,104.6,104.11,104.11,8813.0
2024-11-11 13:30:00,104.17,104.22,103.9,104.09,10971.0,104.17,104.22,103.9,104.09,10971.0
2024-11-11 14:00:00,104.09,104.14,103.46,103.6,24483.0,104.09,104.14,103.46,103.6,24483.0
2024-11-11 14:30:00,103.59,103.67,103.27,103.67,9476.0,103.59,103.67,103.27,103.67,9476.0
2024-11-11 15:00:00,103.58,103.66,103.42,103.45,18173.0,103.58,103.66,103.42,103.45,18173.0
2024-11-11 15:30:00,103.45,103.64,103.36,103.54,74174.0,103.45,103.64,103.36,103.54,74174.0
2024-11-12 09:30:00,102.89,104.28,102.89,103.37,37665.0,102.89,104.28,102.89,103.37,37665.0
2024-11-12 10:00:00,103.56,103.81,103.0,103.63,5944.0,103.56,103.81,103.0,103.63,5944.0
2024-11-12 10:30:00,103.65,104.0,103.65,104.0,8200.0,103.65,104.0,103.65,104.0,8200.0
2024-11-12 11:00:00,103.95,104.04,103.73,103.85,7507.0,103.95,104.04,103.73,103.85,7507.0
2024-11-12 11:30:00,103.83,103.95,103.4,103.43,9070.0,103.83,103.95,103.4,103.43,9070.0
2024-11-12 12:00:00,103.5,103.52,102.94,102.97,12962.0,103.5,103.52,102.94,102.97,12962.0
2024-11-12 12:30:00,102.97,103.03,102.25,102.27,6617.0,102.97,103.03,102.25,102.27,6617.0
2024-11-12 13:00:00,102.28,102.98,102.17,102.91,12122.0,102.28,102.98,102.17,102.91,12122.0
2024-11-12 13:30:00,102.96,103.22,102.92,103.08,9229.0,102.96,103.22,102.92,103.08,9229.0
2024-11-12 14:00:00,102.99,103.05,102.79,102.94,13237.0,102.99,103.05,102.79,102.94,13237.0
2024-11-12 14:30:00,102.83,103.01,102.65,102.7,17820.0,102.83,103.01,102.65,102.7,17820.0
2024-11-12 15:00:00,102.76,102.86,102.22,102.45,47466.0,102.76,102.86,102.22,102.45,47466.0
2024-11-12 15:30:00,102.5,102.89,102.35,102.46,63967.0,102.5,102.89,102.35,102.46,63967.0
2024-11-13 09:30:00,91.57,97.87,90.46,93.3,93632.0,91.57,97.87,90.46,93.3,93632.0
2024-11-13 10:00:00,93.68,94.67,92.59,92.71,96672.0,93.68,94.67,92.59,92.71,96672.0
2024-11-13 10:30:00,92.77,94.13,92.44,93.64,87011.0,92.77,94.13,92.44,93.64,87011.0
2024-11-13 11:00:00,93.47,93.87,92.94,93.79,52949.0,93.47,93.87,92.94,93.79,52949.0
2024-11-13 11:30:00,93.78,93.99,93.37,93.93,42782.0,93.78,93.99,93.37,93.93,42782.0
2024-11-13 12:00:00,93.93,94.04,92.56,92.67,33078.0,93.93,94.04,92.56,92.67,33078.0
2024-11-13 12:30:00,92.65,92.96,92.0,92.02,30465.0,92.65,92.96,92.0,92.02,30465.0
2024-11-13 13:00:00,92.02,92.72,91.92,92.26,36000.0,92.02,92.72,91.92,92.26,36000.0
2024-11-13 13:30:00,92.2,92.26,91.83,92.12,24689.0,92.2,92.26,91.83,92.12,24689.0
2024-11-13 14:00:00,92.13,92.13,91.05,91.57,61970.0,92.13,92.13,91.05,91.57,61970.0
2024-11-13 14:30:00,91.59,92.5,91.47,92.33,42866.0,91.59,92.5,91.47,92.33,42866.0
2024-11-13 15:00:00,92.34,93.42,92.18,93.2,106287.0,92.34,93.42,92.18,93.2,106287.0
2024-11-13 15:30:00,93.18,93.18,91.66,92.3,234734.0,93.18,93.18,91.66,92.3,234734.0
2024-11-14 09:30:00,94.3,95.88,94.26,94.75,38651.0,94.3,95.88,94.26,94.75,38651.0
2024-11-14 10:00:00,94.68,94.85,93.2,93.51,39487.0,94.68,94.85,93.2,93.51,39487.0
2024-11-14 10:30:00,93.52,94.1,93.2,93.98,23116.0,93.52,94.1,93.2,93.98,23116.0
2024-11-14 11:00:00,93.92,94.23,93.88,93.9,29804.0,93.92,94.23,93.88,93.9,29804.0
2024-11-14 11:30:00,93.89,93.89,93.53,93.72,20566.0,93.89,93.89,93.53,93.72,20566.0
2024-11-14 12:00:00,93.66,93.68,93.17,93.23,15189.0,93.66,93.68,93.17,93.23,15189.0
2024-11-14 12:30:00,93.21,93.48,92.88,93.11,19191.0,93.21,93.48,92.88,93.11,19191.0
2024-11-14 13:00:00,93.13,93.66,93.11,93.65,18335.0,93.13,93.66,93.11,93.65,18335.0
2024-11-14 13:30:00,93.64,93.74,93.45,93.46,22731.0,93.64,93.74,93.45,93.46,22731.0
2024-11-14 14:00:00,93.47,93.8,93.07,93.79,19906.0,93.47,93.8,93.07,93.79,19906.0
2024-11-14 14:30:00,93.74,93.78,93.45,93.45,23928.0,93.74,93.78,93.45,93.45,23928.0
2024-11-14 15:00:00,93.43,93.43,92.85,93.22,33866.0,93.43,93.43,92.85,93.22,33866.0
2024-11-14 15:30:00,93.24,93.57,92.83,93.1,133823.0,93.24,93.57,92.83,93.1,133823.0
2024-11-15 09:30:00,93.1,94.33,93.1,94.13,32446.0,93.1,94.33,93.1,94.13,32446.0
2024-11-15 10:00:00,94.1,94.1,93.12,93.48,44337.0,94.1,94.1,93.12,93.48,44337.0
2024-11-15 10:30:00,93.5,93.89,93.3,93.76,28708.0,93.5,93.89,93.3,93.76,28708.0
2024-11-15 11:00:00,93.75,93.89,93.5,93.79,24619.0,93.75,93.89,93.5,93.79,24619.0
2024-11-15 11:30:00,93.8,94.28,93.5,94.0,27080.0,93.8,94.28,93.5,94.0,27080.0
2024-11-15 12:00:00,94.05,94.49,94.0,94.33,25079.0,94.05,94.49,94.0,94.33,25079.0
2024-11-15 12:30:00,94.29,94.31,94.04,94.27,21939.0,94.29,94.31,94.04,94.27,21939.0
2024-11-15 13:00:00,94.29,94.52,94.02,94.46,19998.0,94.29,94.52,94.02,94.46,19998.0
2024-11-15 13:30:00,94.45,94.47,94.1,94.18,18040.0,94.45,94.47,94.1,94.18,18040.0
2024-11-15 14:00:00,94.21,94.39,94.13,94.23,18862.0,94.21,94.39,94.13,94.23,18862.0
2024-11-15 14:30:00,94.23,94.23,93.77,93.82,18741.0,94.23,94.23,93.77,93.82,18741.0
2024-11-15 15:00:00,93.83,94.05,93.31,93.65,34219.0,93.83,94.05,93.31,93.65,34219.0
2024-11-15 15:30:00,93.65,93.76,93.08,93.28,90452.0,93.65,93.76,93.08,93.28,90452.0
2024-11-18 09:30:00,93.18,94.37,93.05,93.39,62656.0,93.18,94.37,93.05,93.39,62656.0
2024-11-18 10:00:00,93.47,93.76,92.95,93.53,35959.0,93.47,93.76,92.95,93.53,35959.0
2024-11-18 10:30:00,93.53,93.95,93.47,93.84,36240.0,93.53,93.95,93.47,93.84,36240.0
2024-11-18 11:00:00,93.73,93.94,93.39,93.83,18461.0,93.73,93.94,93.39,93.83,18461.0
2024-11-18 11:30:00,93.84,93.93,93.58,93.78,10178.0,93.84,93.93,93.58,93.78,10178.0
2024-11-18 12:00:00,93.79,93.89,93.6,93.81,10898.0,93.79,93.89,93.6,93.81,10898.0
2024-11-18 12:30:00,93.83,94.07,93.77,94.0,12410.0,93.83,94.07,93.77,94.0,12410.0
2024-11-18 13:00:00,93.99,94.24,93.95,94.21,14348.0,93.99,94.24,93.95,94.21,14348.0
2024-11-18 13:30:00,94.2,94.27,93.74,93.97,19024.0,94.2,94.27,93.74,93.97,19024.0
2024-11-18 14:00:00,93.97,93.98,93.6,93.7,19756.0,93.97,93.98,93.6,93.7,19756.0
2024-11-18 14:30:00,93.7,93.72,93.31,93.31,27185.0,93.7,93.72,93.31,93.31,27185.0
2024-11-18 15:00:00,93.27,93.42,93.16,93.16,40373.0,93.27,93.42,93.16,93.16,40373.0
2024-11-18 15:30:00,93.17,93.17,92.63,92.84,128671.0,93.17,93.17,92.63,92.84,128671.0
2024-11-19 09:30:00,91.0,91.92,89.85,91.05,46444.0,91.0,91.92,89.85,91.05,46444.0
2024-11-19 10:00:00,90.95,91.17,90.76,91.03,31751.0,90.95,91.17,90.76,91.03,31751.0
2024-11-19 10:30:00,91.04,91.81,91.0,91.67,18457.0,91.04,91.81,91.0,91.67,18457.0
2024-11-19 11:00:00,91.7,92.22,91.68,92.19,20322.0,91.7,92.22,91.68,92.19,20322.0
2024-11-19 11:30:00,92.15,92.42,92.09,92.3,12303.0,92.15,92.42,92.09,92.3,12303.0
2024-11-19 12:00:00,92.27,92.43,92.02,92.37,20859.0,92.27,92.43,92.02,92.37,20859.0
2024-11-19 12:30:00,92.34,92.7,92.31,92.66,11337.0,92.34,92.7,92.31,92.66,11337.0
2024-11-19 13:00:00,92.65,92.75,92.45,92.63,13196.0,92.65,92.75,92.45,92.63,13196.0
2024-11-19 13:30:00,92.6,92.75,92.49,92.61,17361.0,92.6,92.75,92.49,92.61,17361.0
2024-11-19 14:00:00,92.61,92.61,92.1,92.2,25044.0,92.61,92.61,92.1,92.2,25044.0
2024-11-19 14:30:00,92.22,92.22,91.99,92.13,25357.0,92.22,92.22,91.99,92.13,25357.0
2024-11-19 15:00:00,92.13,92.28,92.05,92.19,25048.0,92.13,92.28,92.05,92.19,25048.0
2024-11-19 15:30:00,92.19,92.2,91.22,91.39,146453.0,92.19,92.2,91.22,91.39,146453.0
2024-11-20 09:30:00,90.78,92.3,90.78,92.04,20734.0,90.78,92.3,90.78,92.04,20734.0
2024-11-20 10:00:00,92.17,92.27,91.59,91.94,19143.0,92.17,92.27,91.59,91.94,19143.0
2024-11-20 10:30:00,91.95,92.6,91.95,92.5,18959.0,91.95,92.6,91.95,92.5,18959.0
2024-11-20 11:00:00,92.56,92.68,92.4,92.51,10851.0,92.56,92.68,92.4,92.51,10851.0
2024-11-20 11:30:00,92.48,93.07,92.43,93.02,8761.0,92.48,93.07,92.43,93.02,8761.0
2024-11-20 12:00:00,93.02,93.02,92.64,92.82,11362.0,93.02,93.02,92.64,92.82,11362.0
2024-11-20 12:30:00,92.85,92.91,92.56,92.68,11421.0,92.85,92.91,92.56,92.68,11421.0
2024-11-20 13:00:00,92.65,92.8,92.49,92.61,12098.0,92.65,92.8,92.49,92.61,12098.0
2024-11-20 13:30:00,92.61,92.64,92.35,92.61,11964.0,92.61,92.64,92.35,92.61,11964.0
2024-11-20 14:00:00,92.6,92.79,92.56,92.61,12405.0,92.6,92.79,92.56,92.61,12405.0
2024-11-20 14:30:00,92.61,92.9,92.49,92.69,15264.0,92.61,92.9,92.49,92.69,15264.0
2024-11-20 15:00:00,92.65,92.82,92.51,92.76,26667.0,92.65,92.82,92.51,92.76,26667.0
2024-11-20 15:30:00,92.73,92.76,92.16,92.5,80453.0,92.73,92.76,92.16,92.5,80453.0
2024-11-21 09:30:00,92.72,93.64,92.67,93.48,19561.0,92.72,93.64,92.67,93.48,19561.0
2024-11-21 10:00:00,93.51,94.07,93.19,93.64,17860.0,93.51,94.07,93.19,93.64,17860.0
2024-11-21 10:30:00,93.6,94.4,93.45,94.15,20454.0,93.6,94.4,93.45,94.15,20454.0
2024-11-21 11:00:00,94.17,94.27,93.84,94.25,15763.0,94.17,94.27,93.84,94.25,15763.0
2024-11-21 11:30:00,94.24,94.28,93.92,93.98,10559.0,94.24,94.28,93.92,93.98,10559.0
2024-11-21 12:00:00,93.96,94.43,93.9,94.33,17689.0,93.96,94.43,93.9,94.33,17689.0
2024-11-21 12:30:00,94.35,94.57,94.14,94.44,16203.0,94.35,94.57,94.14,94.44,16203.0
2024-11-21 13:00:00,94.47,94.88,94.35,94.76,20122.0,94.47,94.88,94.35,94.76,20122.0
2024-11-21 13:30:00,94.83,94.99,94.75,94.87,18803.0,94.83,94.99,94.75,94.87,18803.0
2024-11-21 14:00:00,94.88,94.88,94.45,94.54,14224.0,94.88,94.88,94.45,94.54,14224.0
2024-11-21 14:30:00,94.55,94.76,94.37,94.76,21884.0,94.55,94.76,94.37,94.76,21884.0
2024-11-21 15:00:00,94.72,94.74,94.45,94.54,38448.0,94.72,94.74,94.45,94.54,38448.0
2024-11-21 15:30:00,94.54,94.66,93.96,94.45,104309.0,94.54,94.66,93.96,94.45,104309.0
2024-11-22 09:30:00,94.89,95.95,94.76,95.86,17030.0,94.89,95.95,94.76,95.86,17030.0
2024-11-22 10:00:00,95.81,95.96,95.55,95.86,14945.0,95.81,95.96,95.55,95.86,14945.0
2024-11-22 10:30:00,95.89,96.3,95.88,96.29,21445.0,95.89,96.3,95.88,96.29,21445.0
2024-11-22 11:00:00,96.28,96.4,95.95,96.4,9371.0,96.28,96.4,95.95,96.4,9371.0
2024-11-22 11:30:00,96.41,96.49,96.05,96.24,15648.0,96.41,96.49,96.05,96.24,15648.0
2024-11-22 12:00:00,96.21,96.39,96.0,96.29,18286.0,96.21,96.39,96.0,96.29,18286.0
2024-11-22 12:30:00,96.28,96.34,95.97,96.02,21640.0,96.28,96.34,95.97,96.02,21640.0
2024-11-22 13:00:00,96.01,96.16,96.0,96.04,15097.0,96.01,96.16,96.0,96.04,15097.0
2024-11-22 13:30:00,96.07,96.27,95.99,96.21,17351.0,96.07,96.27,95.99,96.21,17351.0
2024-11-22 14:00:00,96.18,96.18,95.88,96.0,15962.0,96.18,96.18,95.88,96.0,15962.0
2024-11-22 14:30:00,95.99,96.17,95.97,96.1,15903.0,95.99,96.17,95.97,96.1,15903.0
2024-11-22 15:00:00,96.03,96.08,95.9,96.04,24673.0,96.03,96.08,95.9,96.04,24673.0
2024-11-22 15:30:00,96.02,96.47,95.84,96.44,52472.0,96.02,96.47,95.84,96.44,52472.0
2024-11-25 09:30:00,96.89,98.49,96.89,98.14,16588.0,96.89,98.49,96.89,98.14,16588.0
2024-11-25 10:00:00,98.03,98.95,98.02,98.89,18071.0,98.03,98.95,98.02,98.89,18071.0
2024-11-25 10:30:00,98.88,99.22,98.84,99.16,14748.0,98.88,99.22,98.84,99.16,14748.0
2024-11-25 11:00:00,99.2,99.3,99.01,99.07,10695.0,99.2,99.3,99.01,99.07,10695.0
2024-11-25 11:30:00,99.0,99.4,98.93,99.28,11437.0,99.0,99.4,98.93,99.28,11437.0
2024-11-25 12:00:00,99.28,99.51,98.58,98.73,25255.0,99.28,99.51,98.58,98.73,25255.0
2024-11-25 12:30:00,98.87,98.92,98.57,98.9,17651.0,98.87,98.92,98.57,98.9,17651.0
2024-11-25 13:00:00,98.91,99.57,98.9,99.57,8438.0,98.91,99.57,98.9,99.57,8438.0
2024-11-25 13:30:00,99.56,99.56,99.3,99.31,17550.0,99.56,99.56,99.3,99.31,17550.0
2024-11-25 14:00:00,99.31,99.91,99.23,99.89,14944.0,99.31,99.91,99.23,99.89,14944.0
2024-11-25 14:30:00,99.92,100.02,99.76,99.76,18368.0,99.92,100.02,99.76,99.76,18368.0
2024-11-25 15:00:00,99.71,99.79,99.4,99.44,24683.0,99.71,99.79,99.4,99.44,24683.0
2024-11-25 15:30:00,99.4,99.46,98.3,98.43,103322.0,99.4,99.46,98.3,98.43,103322.0
2024-11-26 09:30:00,98.08,98.94,97.91,98.71,21273.0,98.08,98.94,97.91,98.71,21273.0
2024-11-26 10:00:00,98.72,98.86,98.42,98.57,18194.0,98.72,98.86,98.42,98.57,18194.0
2024-11-26 10:30:00,98.48,99.13,98.35,99.09,17995.0,98.48,99.13,98.35,99.09,17995.0
2024-11-26 11:00:00,99.12,99.34,98.8,98.92,19508.0,99.12,99.34,98.8,98.92,19508.0
2024-11-26 11:30:00,98.84,98.94,98.48,98.48,28055.0,98.84,98.94,98.48,98.48,28055.0
2024-11-26 12:00:00,98.39,98.72,98.2,98.72,27198.0,98.39,98.72,98.2,98.72,27198.0
2024-11-26 12:30:00,98.75,98.93,98.63,98.73,19457.0,98.75,98.93,98.63,98.73,19457.0
2024-11-26 13:00:00,98.72,98.76,98.03,98.05,16587.0,98.72,98.76,98.03,98.05,16587.0
2024-11-26 13:30:00,98.07,98.37,98.0,98.09,15632.0,98.07,98.37,98.0,98.09,15632.0
2024-11-26 14:00:00,98.09,98.25,97.8,97.98,17740.0,98.09,98.25,97.8,97.98,17740.0
2024-11-26 14:30:00,98.0,98.09,97.76,97.77,18710.0,98.0,98.09,97.76,97.77,18710.0
2024-11-26 15:00:00,97.76,97.9,97.73,97.83,21385.0,97.76,97.9,97.73,97.83,21385.0
2024-11-26 15:30:00,97.81,98.01,97.62,97.94,51313.0,97.81,98.01,97.62,97.94,51313.0
2024-11-27 09:30:00,98.02,99.16,97.72,98.7,15747.0,98.02,99.16,97.72,98.7,15747.0
2024-11-27 10:00:00,98.76,98.87,98.15,98.33,16484.0,98.76,98.87,98.15,98.33,16484.0
2024-11-27 10:30:00,98.33,98.46,98.13,98.33,12573.0,98.33,98.46,98.13,98.33,12573.0
2024-11-27 11:00:00,98.34,98.56,97.95,98.02,11220.0,98.34,98.56,97.95,98.02,11220.0
2024-11-27 11:30:00,97.92,97.99,97.31,97.84,23494.0,97.92,97.99,97.31,97.84,23494.0
2024-11-27 12:00:00,97.83,97.98,97.74,97.9,11423.0,97.83,97.98,97.74,97.9,11423.0
2024-11-27 12:30:00,97.94,98.06,97.76,98.05,8638.0,97.94,98.06,97.76,98.05,8638.0
2024-11-27 13:00:00,97.98,98.14,97.93,98.12,6610.0,97.98,98.14,97.93,98.12,6610.0
2024-11-27 13:30:00,98.14,98.18,98.08,98.14,6197.0,98.14,98.18,98.08,98.14,6197.0
2024-11-27 14:00:00,98.19,98.29,97.34,97.51,22312.0,98.19,98.29,97.34,97.51,22312.0
2024-11-27 14:30:00,97.52,97.69,97.29,97.51,14638.0,97.52,97.69,97.29,97.51,14638.0
2024-11-27 15:00:00,97.48,97.62,97.15,97.24,17540.0,97.48,97.62,97.15,97.24,17540.0
2024-11-27 15:30:00,97.24,97.44,96.93,97.08,28518.0,97.24,97.44,96.93,97.08,28518.0
2024-11-29 09:30:00,97.47,97.91,95.93,95.93,11372.0,97.47,97.91,95.93,95.93,11372.0
2024-11-29 10:00:00,95.86,96.13,95.45,95.7,7570.0,95.86,96.13,95.45,95.7,7570.0
2024-11-29 10:30:00,95.7,96.02,95.58,95.59,7114.0,95.7,96.02,95.58,95.59,7114.0
2024-11-29 11:00:00,95.51,95.73,95.11,95.3,10117.0,95.51,95.73,95.11,95.3,10117.0
2024-11-29 11:30:00,95.24,95.32,94.8,94.97,14617.0,95.24,95.32,94.8,94.97,14617.0
2024-11-29 12:00:00,95.01,95.01,94.66,94.67,4915.0,95.01,95.01,94.66,94.67,4915.0
2024-11-29 12:30:00,94.74,95.47,94.43,95.0,68107.0,94.74,95.47,94.43,95.0,68107.0
2024-12-02 09:30:00,94.85,96.64,94.85,96.42,18905.0,94.85,96.64,94.85,96.42,18905.0
2024-12-02 10:00:00,96.41,97.78,96.41,97.71,16330.0,96.41,97.78,96.41,97.71,16330.0
2024-12-02 10:30:00,97.7,98.0,97.47,97.89,13958.0,97.7,98.0,97.47,97.89,13958.0
2024-12-02 11:00:00,97.89,98.37,97.81,98.33,12214.0,97.89,98.37,97.81,98.33,12214.0
2024-12-02 11:30:00,98.33,98.35,98.01,98.06,9530.0,98.33,98.35,98.01,98.06,9530.0
2024-12-02 12:00:00,98.1,98.58,97.99,98.47,9415.0,98.1,98.58,97.99,98.47,9415.0
2024-12-02 12:30:00,98.45,98.94,98.45,98.82,13717.0,98.45,98.94,98.45,98.82,13717.0
2024-12-02 13:00:00,98.81,99.13,98.77,99.11,10973.0,98.81,99.13,98.77,99.11,10973.0
2024-12-02 13:30:00,99.11,99.11,98.72,98.92,11966.0,99.11,99.11,98.72,98.92,11966.0
2024-12-02 14:00:00,98.95,98.95,98.65,98.72,11059.0,98.95,98.95,98.65,98.72,11059.0
2024-12-02 14:30:00,98.69,98.96,98.69,98.85,14333.0,98.69,98.96,98.69,98.85,14333.0
2024-12-02 15:00:00,98.85,99.15,98.58,98.81,26209.0,98.85,99.15,98.58,98.81,26209.0
2024-12-02 15:30:00,98.85,98.89,97.97,98.08,99151.0,98.85,98.89,97.97,98.08,99151.0
2024-12-03 09:30:00,98.16,98.48,97.18,97.83,12206.0,98.16,98.48,97.18,97.83,12206.0
2024-12-03 10:00:00,97.87,98.24,97.69,98.13,15829.0,97.87,98.24,97.69,98.13,15829.0
2024-12-03 10:30:00,98.13,98.22,97.83,97.98,17684.0,98.13,98.22,97.83,97.98,17684.0
2024-12-03 11:00:00,98.05,98.29,98.05,98.24,10059.0,98.05,98.29,98.05,98.24,10059.0
2024-12-03 11:30:00,98.2,98.31,97.74,97.81,13637.0,98.2,98.31,97.74,97.81,13637.0
2024-12-03 12:00:00,97.78,97.98,97.75,97.91,18062.0,97.78,97.98,97.75,97.91,18062.0
2024-12-03 12:30:00,97.92,98.73,97.88,98.7,16335.0,97.92,98.73,97.88,98.7,16335.0
2024-12-03 13:00:00,98.8,99.01,98.77,98.89,6027.0,98.8,99.01,98.77,98.89,6027.0
2024-12-03 13:30:00,98.8,98.9,98.52,98.9,8544.0,98.8,98.9,98.52,98.9,8544.0
2024-12-03 14:00:00,98.86,98.88,98.57,98.76,10093.0,98.86,98.88,98.57,98.76,10093.0
2024-12-03 14:30:00,98.77,98.86,98.52,98.75,11109.0,98.77,98.86,98.52,98.75,11109.0
2024-12-03 15:00:00,98.77,98.98,98.7,98.86,18131.0,98.77,98.98,98.7,98.86,18131.0
2024-12-03 15:30:00,98.87,98.94,98.41,98.94,53610.0,98.87,98.94,98.41,98.94,53610.0
2024-12-04 09:30:00,98.03,100.59,98.02,100.47,44641.0,98.03,100.59,98.02,100.47,44641.0
2024-12-04 10:00:00,100.51,100.51,99.21,99.34,23868.0,100.51,100.51,99.21,99.34,23868.0
2024-12-04 10:30:00,99.39,99.81,99.26,99.5,15217.0,99.39,99.81,99.26,99.5,15217.0
2024-12-04 11:00:00,99.63,99.81,99.53,99.75,12036.0,99.63,99.81,99.53,99.75,12036.0
2024-12-04 11:30:00,99.76,99.77,99.28,99.35,12013.0,99.76,99.77,99.28,99.35,12013.0
2024-12-04 12:00:00,99.38,99.55,98.92,99.5,10670.0,99.38,99.55,98.92,99.5,10670.0
2024-12-04 12:30:00,99.46,99.93,99.45,99.93,7770.0,99.46,99.93,99.45,99.93,7770.0
2024-12-04 13:00:00,99.87,99.96,99.5,99.53,11202.0,99.87,99.96,99.5,99.53,11202.0
2024-12-04 13:30:00,99.54,99.79,99.33,99.74,7639.0,99.54,99.79,99.33,99.74,7639.0
2024-12-04 14:00:00,99.64,100.01,99.64,100.01,8888.0,99.64,100.01,99.64,100.01,8888.0
2024-12-04 14:30:00,100.05,100.23,99.99,100.16,9095.0,100.05,100.23,99.99,100.16,9095.0
2024-12-04 15:00:00,100.17,100.49,100.1,100.48,12657.0,100.17,100.49,100.1,100.48,12657.0
2024-12-04 15:30:00,100.47,100.47,99.79,99.89,59875.0,100.47,100.47,99.79,99.89,59875.0
2024-12-05 09:30:00,99.88,100.39,99.23,100.39,15113.0,99.88,100.39,99.23,100.39,15113.0
2024-12-05 10:00:00,100.25,100.44,99.89,100.29,15268.0,100.25,100.44,99.89,100.29,15268.0
2024-12-05 10:30:00,100.28,100.32,99.97,100.22,11790.0,100.28,100.32,99.97,100.22,11790.0
2024-12-05 11:00:00,100.27,100.31,99.73,99.73,14587.0,100.27,100.31,99.73,99.73,14587.0
2024-12-05 11:30:00,99.81,99.94,99.46,99.69,10994.0,99.81,99.94,99.46,99.69,10994.0
2024-12-05 12:00:00,99.64,99.82,99.62,99.7,12082.0,99.64,99.82,99.62,99.7,12082.0
2024-12-05 12:30:00,99.69,99.73,99.44,99.52,8353.0,99.69,99.73,99.44,99.52,8353.0
2024-12-05 13:00:00,99.49,99.57,99.27,99.42,8487.0,99.49,99.57,99.27,99.42,8487.0
2024-12-05 13:30:00,99.42,99.51,99.01,99.15,15156.0,99.42,99.51,99.01,99.15,15156.0
2024-12-05 14:00:00,99.11,99.18,98.93,99.09,10914.0,99.11,99.18,98.93,99.09,10914.0
2024-12-05 14:30:00,99.09,99.11,98.93,98.97,13042.0,99.09,99.11,98.93,98.97,13042.0
2024-12-05 15:00:00,98.96,99.07,98.69,98.7,15526.0,98.96,99.07,98.69,98.7,15526.0
2024-12-05 15:30:00,98.71,98.74,97.54,97.66,78886.0,98.71,98.74,97.54,97.66,78886.0
2024-12-06 09:30:00,98.74,99.58,97.92,98.01,7730.0,98.74,99.58,97.92,98.01,7730.0
2024-12-06 10:00:00,97.98,98.45,97.88,98.32,5108.0,97.98,98.45,97.88,98.32,5108.0
2024-12-06 10:30:00,98.13,98.6,98.13,98.6,3313.0,98.13,98.6,98.13,98.6,3313.0
2024-12-06 11:00:00,98.49,98.58,98.16,98.25,11008.0,98.49,98.58,98.16,98.25,11008.0
2024-12-06 11:30:00,98.24,98.66,98.24,98.57,2800.0,98.24,98.66,98.24,98.57,2800.0
2024-12-06 12:00:00,98.54,98.54,98.3,98.34,3515.0,98.54,98.54,98.3,98.34,3515.0
2024-12-06 12:30:00,98.35,98.37,98.03,98.03,4291.0,98.35,98.37,98.03,98.03,4291.0
2024-12-06 13:00:00,98.11,98.28,98.03,98.14,3356.0,98.11,98.28,98.03,98.14,3356.0
2024-12-06 13:30:00,98.13,98.13,97.98,97.99,4018.0,98.13,98.13,97.98,97.99,4018.0
2024-12-06 14:00:00,98.07,98.07,97.63,97.81,3658.0,98.07,98.07,97.63,97.81,3658.0
2024-12-06 14:30:00,97.79,98.13,97.76,98.13,4759.0,97.79,98.13,97.76,98.13,4759.0
2024-12-06 15:00:00,98.14,98.17,97.83,97.86,6742.0,98.14,98.17,97.83,97.86,6742.0
2024-12-06 15:30:00,97.84,97.93,97.55,97.68,34199.0,97.84,97.93,97.55,97.68,34199.0
2024-12-09 09:30:00,97.19,97.98,97.19,97.69,11997.0,97.19,97.98,97.19,97.69,11997.0
2024-12-09 10:00:00,97.16,97.16,95.4,95.4,4912.0,97.16,97.16,95.4,95.4,4912.0
2024-12-09 10:30:00,95.51,95.79,94.63,95.05,7889.0,95.51,95.79,94.63,95.05,7889.0
2024-12-09 11:00:00,95.09,95.09,94.27,94.45,6948.0,95.09,95.09,94.27,94.45,6948.0
2024-12-09 11:30:00,94.43,94.55,94.16,94.4,7490.0,94.43,94.55,94.16,94.4,7490.0
2024-12-09 12:00:00,94.41,94.54,94.24,94.4,8199.0,94.41,94.54,94.24,94.4,8199.0
2024-12-09 12:30:00,94.31,95.48,94.24,95.34,12795.0,94.31,95.48,94.24,95.34,12795.0
2024-12-09 13:00:00,95.25,95.83,95.0,95.01,27346.0,95.25,95.83,95.0,95.01,27346.0
2024-12-09 13:30:00,94.9,95.17,94.68,94.68,3745.0,94.9,95.17,94.68,94.68,3745.0
2024-12-09 14:00:00,94.59,94.59,93.89,93.95,9023.0,94.59,94.59,93.89,93.95,9023.0
2024-12-09 14:30:00,93.95,94.49,93.91,94.49,7215.0,93.95,94.49,93.91,94.49,7215.0
2024-12-09 15:00:00,94.44,94.5,94.05,94.26,10652.0,94.44,94.5,94.05,94.26,10652.0
2024-12-09 15:30:00,94.26,94.61,93.92,94.3,42327.0,94.26,94.61,93.92,94.3,42327.0
2024-12-10 09:30:00,95.27,95.27,93.56,93.56,3939.0,95.27,95.27,93.56,93.56,3939.0
2024-12-10 10:00:00,93.88,93.92,93.59,93.79,1800.0,93.88,93.92,93.59,93.79,1800.0
2024-12-10 10:30:00,93.75,94.68,93.65,94.47,5127.0,93.75,94.68,93.65,94.47,5127.0
2024-12-10 11:00:00,94.47,94.59,94.28,94.48,2738.0,94.47,94.59,94.28,94.48,2738.0
2024-12-10 11:30:00,94.31,94.31,93.74,94.02,2439.0,94.31,94.31,93.74,94.02,2439.0
2024-12-10 12:00:00,94.01,94.02,93.9,93.95,1986.0,94.01,94.02,93.9,93.95,1986.0
2024-12-10 12:30:00,93.93,94.14,93.84,93.84,3568.0,93.93,94.14,93.84,93.84,3568.0
2024-12-10 13:00:00,93.88,93.88,93.66,93.66,2284.0,93.88,93.88,93.66,93.66,2284.0
2024-12-10 13:30:00,93.77,93.84,93.66,93.66,4716.0,93.77,93.84,93.66,93.66,4716.0
2024-12-10 14:00:00,93.57,93.69,93.46,93.53,9304.0,93.57,93.69,93.46,93.53,9304.0
2024-12-10 14:30:00,93.44,93.48,93.31,93.44,3553.0,93.44,93.48,93.31,93.44,3553.0
2024-12-10 15:00:00,93.48,93.48,93.24,93.24,6163.0,93.48,93.48,93.24,93.24,6163.0
2024-12-10 15:30:00,93.2,93.37,92.92,93.16,27210.0,93.2,93.37,92.92,93.16,27210.0
2024-12-11 09:30:00,93.63,93.74,93.05,93.23,5309.0,93.63,93.74,93.05,93.23,5309.0
2024-12-11 10:00:00,93.06,93.58,92.89,93.34,8008.0,93.06,93.58,92.89,93.34,8008.0
2024-12-11 10:30:00,93.34,93.45,93.29,93.34,2650.0,93.34,93.45,93.29,93.34,2650.0
2024-12-11 11:00:00,93.32,93.95,93.32,93.81,6351.0,93.32,93.95,93.32,93.81,6351.0
2024-12-11 11:30:00,93.88,94.01,93.62,93.91,7086.0,93.88,94.01,93.62,93.91,7086.0
2024-12-11 12:00:00,93.89,94.03,93.81,93.97,4396.0,93.89,94.03,93.81,93.97,4396.0
2024-12-11 12:30:00,93.97,94.11,93.96,94.04,3867.0,93.97,94.11,93.96,94.04,3867.0
2024-12-11 13:00:00,93.99,94.13,93.65,93.78,8951.0,93.99,94.13,93.65,93.78,8951.0
2024-12-11 13:30:00,93.81,93.86,93.28,93.29,12947.0,93.81,93.86,93.28,93.29,12947.0
2024-12-11 14:00:00,93.32,93.37,93.09,93.14,4330.0,93.32,93.37,93.09,93.14,4330.0
2024-12-11 14:30:00,93.09,93.16,92.77,92.99,5128.0,93.09,93.16,92.77,92.99,5128.0
2024-12-11 15:00:00,92.92,92.93,92.49,92.5,8627.0,92.92,92.93,92.49,92.5,8627.0
2024-12-11 15:30:00,92.52,93.19,92.35,93.17,61801.0,92.52,93.19,92.35,93.17,61801.0
2024-12-12 09:30:00,93.12,94.24,93.12,93.92,6085.0,93.12,94.24,93.12,93.92,6085.0
2024-12-12 10:00:00,93.64,94.19,93.63,93.92,2941.0,93.64,94.19,93.63,93.92,2941.0
2024-12-12 10:30:00,94.01,94.08,93.3,94.08,7594.0,94.01,94.08,93.3,94.08,7594.0
2024-12-12 11:00:00,94.08,94.08,93.81,93.88,3100.0,94.08,94.08,93.81,93.88,3100.0
2024-12-12 11:30:00,93.88,93.88,93.39,93.39,3200.0,93.88,93.88,93.39,93.39,3200.0
2024-12-12 12:00:00,93.34,93.69,93.34,93.69,3318.0,93.34,93.69,93.34,93.69,3318.0
2024-12-12 12:30:00,93.7,93.7,93.27,93.41,3520.0,93.7,93.7,93.27,93.41,3520.0
2024-12-12 13:00:00,93.34,93.46,93.34,93.41,2540.0,93.34,93.46,93.34,93.41,2540.0
2024-12-12 13:30:00,93.37,93.45,93.23,93.45,4711.0,93.37,93.45,93.23,93.45,4711.0
2024-12-12 14:00:00,93.51,93.59,93.34,93.53,6250.0,93.51,93.59,93.34,93.53,6250.0
2024-12-12 14:30:00,93.66,93.73,93.51,93.57,3414.0,93.66,93.73,93.51,93.57,3414.0
2024-12-12 15:00:00,93.56,93.63,93.33,93.39,9247.0,93.56,93.63,93.33,93.39,9247.0
2024-12-12 15:30:00,93.39,93.61,93.24,93.38,51970.0,93.39,93.61,93.24,93.38,51970.0
2024-12-13 09:30:00,93.7,93.7,92.46,92.47,4501.0,93.7,93.7,92.46,92.47,4501.0
2024-12-13 10:00:00,92.62,93.27,92.62,93.0,8001.0,92.62,93.27,92.62,93.0,8001.0
2024-12-13 10:30:00,92.94,92.94,92.46,92.46,3634.0,92.94,92.94,92.46,92.46,3634.0
2024-12-13 11:00:00,92.46,92.88,92.26,92.78,8410.0,92.46,92.88,92.26,92.78,8410.0
2024-12-13 11:30:00,92.79,92.91,92.43,92.43,4671.0,92.79,92.91,92.43,92.43,4671.0
2024-12-13 12:00:00,92.38,92.45,92.02,92.09,9350.0,92.38,92.45,92.02,92.09,9350.0
2024-12-13 12:30:00,92.0,92.0,91.77,91.86,4550.0,92.0,92.0,91.77,91.86,4550.0
2024-12-13 13:00:00,91.82,91.86,91.65,91.72,3354.0,91.82,91.86,91.65,91.72,3354.0
2024-12-13 13:30:00,91.66,92.0,91.66,91.77,3736.0,91.66,92.0,91.66,91.77,3736.0
2024-12-13 14:00:00,91.69,91.89,91.59,91.59,3255.0,91.69,91.89,91.59,91.59,3255.0
2024-12-13 14:30:00,91.58,91.61,91.43,91.46,5463.0,91.58,91.61,91.43,91.46,5463.0
2024-12-13 15:00:00,91.46,91.49,91.21,91.28,5187.0,91.46,91.49,91.21,91.28,5187.0
2024-12-13 15:30:00,91.28,91.69,91.27,91.55,31449.0,91.28,91.69,91.27,91.55,31449.0
2024-12-16 09:30:00,91.4,92.28,91.03,91.93,8964.0,91.4,92.28,91.03,91.93,8964.0
2024-12-16 10:00:00,91.94,92.64,91.93,92.6,7597.0,91.94,92.64,91.93,92.6,7597.0
2024-12-16 10:30:00,92.6,92.86,92.6,92.7,8668.0,92.6,92.86,92.6,92.7,8668.0
2024-12-16 11:00:00,92.64,92.78,92.08,92.09,5594.0,92.64,92.78,92.08,92.09,5594.0
2024-12-16 11:30:00,92.03,92.15,91.86,92.12,4499.0,92.03,92.15,91.86,92.12,4499.0
2024-12-16 12:00:00,92.04,92.21,91.79,92.06,4376.0,92.04,92.21,91.79,92.06,4376.0
2024-12-16 12:30:00,92.03,92.05,91.65,91.8,7003.0,92.03,92.05,91.65,91.8,7003.0
2024-12-16 13:00:00,91.81,91.9,91.64,91.64,6400.0,91.81,91.9,91.64,91.64,6400.0
2024-12-16 13:30:00,91.65,91.74,91.56,91.62,2582.0,91.65,91.74,91.56,91.62,2582.0
2024-12-16 14:00:00,91.69,91.69,91.53,91.56,5238.0,91.69,91.69,91.53,91.56,5238.0
2024-12-16 14:30:00,91.54,91.82,91.51,91.8,8324.0,91.54,91.82,91.51,91.8,8324.0
2024-12-16 15:00:00,91.75,91.75,91.34,91.34,8612.0,91.75,91.75,91.34,91.34,8612.0
2024-12-16 15:30:00,91.27,91.38,91.07,91.16,58304.0,91.27,91.38,91.07,91.16,58304.0
2024-12-17 09:30:00,90.81,91.15,89.76,90.59,17973.0,90.81,91.15,89.76,90.59,17973.0
2024-12-17 10:00:00,90.48,90.51,89.23,89.79,17236.0,90.48,90.51,89.23,89.79,17236.0
2024-12-17 10:30:00,89.8,90.02,89.52,89.98,28172.0,89.8,90.02,89.52,89.98,28172.0
2024-12-17 11:00:00,89.89,90.46,89.83,90.45,47699.0,89.89,90.46,89.83,90.45,47699.0
2024-12-17 11:30:00,90.45,90.88,90.32,90.38,12634.0,90.45,90.88,90.32,90.38,12634.0
2024-12-17 12:00:00,90.38,90.45,89.96,90.03,18850.0,90.38,90.45,89.96,90.03,18850.0
2024-12-17 12:30:00,89.99,90.15,89.82,89.82,14105.0,89.99,90.15,89.82,89.82,14105.0
2024-12-17 13:00:00,89.81,90.38,89.8,90.23,23134.0,89.81,90.38,89.8,90.23,23134.0
2024-12-17 13:30:00,90.19,90.47,90.05,90.47,9842.0,90.19,90.47,90.05,90.47,9842.0
2024-12-17 14:00:00,90.39,90.44,89.9,90.0,11545.0,90.39,90.44,89.9,90.0,11545.0
2024-12-17 14:30:00,90.04,90.07,89.5,89.5,15538.0,90.04,90.07,89.5,89.5,15538.0
2024-12-17 15:00:00,89.52,89.55,89.24,89.43,18400.0,89.52,89.55,89.24,89.43,18400.0
2024-12-17 15:30:00,89.47,89.81,89.27,89.8,65091.0,89.47,89.81,89.27,89.8,65091.0
2024-12-18 09:30:00,90.27,91.22,90.04,90.21,9831.0,90.27,91.22,90.04,90.21,9831.0
2024-12-18 10:00:00,90.24,90.3,89.59,89.9,8097.0,90.24,90.3,89.59,89.9,8097.0
2024-12-18 10:30:00,89.9,90.14,89.76,90.11,4541.0,89.9,90.14,89.76,90.11,4541.0
2024-12-18 11:00:00,90.11,90.11,89.71,89.93,6806.0,90.11,90.11,89.71,89.93,6806.0
2024-12-18 11:30:00,89.89,89.89,89.15,89.26,11770.0,89.89,89.89,89.15,89.26,11770.0
2024-12-18 12:00:00,89.26,89.73,89.17,89.67,5395.0,89.26,89.73,89.17,89.67,5395.0
2024-12-18 12:30:00,89.57,89.94,89.52,89.94,8056.0,89.57,89.94,89.52,89.94,8056.0
2024-12-18 13:00:00,89.85,89.89,89.75,89.82,7107.0,89.85,89.89,89.75,89.82,7107.0
2024-12-18 13:30:00,89.87,89.94,89.66,89.94,4236.0,89.87,89.94,89.66,89.94,4236.0
2024-12-18 14:00:00,89.98,90.03,88.65,88.65,13227.0,89.98,90.03,88.65,88.65,13227.0
2024-12-18 14:30:00,88.66,88.87,87.61,87.65,14415.0,88.66,88.87,87.61,87.65,14415.0
2024-12-18 15:00:00,87.69,87.85,86.78,86.78,21419.0,87.69,87.85,86.78,86.78,21419.0
2024-12-18 15:30:00,86.88,86.88,85.82,86.24,66202.0,86.88,86.88,85.82,86.24,66202.0
2024-12-19 09:30:00,86.71,87.9,86.71,86.93,12280.0,86.71,87.9,86.71,86.93,12280.0
2024-12-19 10:00:00,86.84,86.88,86.36,86.39,18487.0,86.84,86.88,86.36,86.39,18487.0
2024-12-19 10:30:00,86.46,86.7,86.26,86.64,13109.0,86.46,86.7,86.26,86.64,13109.0
2024-12-19 11:00:00,86.55,87.0,86.34,87.0,8120.0,86.55,87.0,86.34,87.0,8120.0
2024-12-19 11:30:00,87.03,87.19,86.64,86.64,4720.0,87.03,87.19,86.64,86.64,4720.0
2024-12-19 12:00:00,86.65,86.76,86.36,86.49,13258.0,86.65,86.76,86.36,86.49,13258.0
2024-12-19 12:30:00,86.47,86.75,86.29,86.61,19081.0,86.47,86.75,86.29,86.61,19081.0
2024-12-19 13:00:00,86.63,86.63,86.36,86.46,11639.0,86.63,86.63,86.36,86.46,11639.0
2024-12-19 13:30:00,86.46,86.71,86.43,86.7,7693.0,86.46,86.71,86.43,86.7,7693.0
2024-12-19 14:00:00,86.69,86.76,86.25,86.44,9308.0,86.69,86.76,86.25,86.44,9308.0
2024-12-19 14:30:00,86.41,86.6,86.3,86.5,16270.0,86.41,86.6,86.3,86.5,16270.0
2024-12-19 15:00:00,86.51,86.85,86.44,86.72,16215.0,86.51,86.85,86.44,86.72,16215.0
2024-12-19 15:30:00,86.78,86.82,86.3,86.54,44485.0,86.78,86.82,86.3,86.54,44485.0
2024-12-20 09:30:00,86.42,87.71,86.06,86.81,66138.0,86.42,87.71,86.06,86.81,66138.0
2024-12-20 10:00:00,86.92,87.06,86.27,86.77,31331.0,86.92,87.06,86.27,86.77,31331.0
2024-12-20 10:30:00,86.88,86.94,86.34,86.37,20619.0,86.88,86.94,86.34,86.37,20619.0
2024-12-20 11:00:00,86.37,86.62,86.08,86.34,28453.0,86.37,86.62,86.08,86.34,28453.0
2024-12-20 11:30:00,86.34,86.98,86.34,86.98,28191.0,86.34,86.98,86.34,86.98,28191.0
2024-12-20 12:00:00,86.97,86.97,86.63,86.82,18267.0,86.97,86.97,86.63,86.82,18267.0
2024-12-20 12:30:00,86.83,86.93,86.7,86.73,10017.0,86.83,86.93,86.7,86.73,10017.0
2024-12-20 13:00:00,86.72,86.73,86.14,86.18,8222.0,86.72,86.73,86.14,86.18,8222.0
2024-12-20 13:30:00,86.12,86.22,85.94,86.02,15419.0,86.12,86.22,85.94,86.02,15419.0
2024-12-20 14:00:00,86.03,86.03,85.66,85.81,11775.0,86.03,86.03,85.66,85.81,11775.0
2024-12-20 14:30:00,85.84,85.97,85.31,85.65,31297.0,85.84,85.97,85.31,85.65,31297.0
2024-12-20 15:00:00,85.64,85.68,85.16,85.16,17040.0,85.64,85.68,85.16,85.16,17040.0
2024-12-20 15:30:00,85.19,86.12,85.08,85.41,95222.0,85.19,86.12,85.08,85.41,95222.0
2024-12-23 09:30:00,85.4,86.02,85.08,85.92,15700.0,85.4,86.02,85.08,85.92,15700.0
2024-12-23 10:00:00,85.93,86.3,85.24,85.7,12883.0,85.93,86.3,85.24,85.7,12883.0
2024-12-23 10:30:00,85.72,85.77,85.31,85.43,11682.0,85.72,85.77,85.31,85.43,11682.0
2024-12-23 11:00:00,85.43,85.76,85.4,85.69,7435.0,85.43,85.76,85.4,85.69,7435.0
2024-12-23 11:30:00,85.72,86.13,85.68,86.11,13958.0,85.72,86.13,85.68,86.11,13958.0
2024-12-23 12:00:00,86.12,86.18,85.85,85.96,13367.0,86.12,86.18,85.85,85.96,13367.0
2024-12-23 12:30:00,85.97,86.22,85.84,86.06,10802.0,85.97,86.22,85.84,86.06,10802.0
2024-12-23 13:00:00,86.05,86.12,85.89,86.1,8417.0,86.05,86.12,85.89,86.1,8417.0
2024-12-23 13:30:00,86.05,86.08,85.59,85.84,10442.0,86.05,86.08,85.59,85.84,10442.0
2024-12-23 14:00:00,85.81,85.87,85.63,85.64,9626.0,85.81,85.87,85.63,85.64,9626.0
2024-12-23 14:30:00,85.7,85.86,85.6,85.65,7248.0,85.7,85.86,85.6,85.65,7248.0
2024-12-23 15:00:00,85.63,85.76,85.56,85.73,17784.0,85.63,85.76,85.56,85.73,17784.0
2024-12-23 15:30:00,85.7,85.96,85.6,85.71,38058.0,85.7,85.96,85.6,85.71,38058.0
2024-12-24 09:30:00,85.35,85.99,84.93,85.91,86043.0,85.35,85.99,84.93,85.91,86043.0
2024-12-24 10:00:00,85.9,86.02,85.36,85.71,39889.0,85.9,86.02,85.36,85.71,39889.0
2024-12-24 10:30:00,85.71,85.76,85.63,85.76,31576.0,85.71,85.76,85.63,85.76,31576.0
2024-12-24 11:00:00,85.75,86.16,85.74,85.95,41989.0,85.75,86.16,85.74,85.95,41989.0
2024-12-24 11:30:00,85.93,86.57,85.9,86.53,14236.0,85.93,86.57,85.9,86.53,14236.0
2024-12-24 12:00:00,86.48,86.83,86.4,86.75,10321.0,86.48,86.83,86.4,86.75,10321.0
2024-12-24 12:30:00,86.76,86.76,86.01,86.06,20033.0,86.76,86.76,86.01,86.06,20033.0
2024-12-26 09:30:00,85.96,86.78,85.86,86.78,10449.0,85.96,86.78,85.86,86.78,10449.0
2024-12-26 10:00:00,86.78,87.12,86.56,86.98,10129.0,86.78,87.12,86.56,86.98,10129.0
2024-12-26 10:30:00,86.97,87.28,86.81,87.18,9115.0,86.97,87.28,86.81,87.18,9115.0
2024-12-26 11:00:00,87.2,87.6,87.14,87.41,12582.0,87.2,87.6,87.14,87.41,12582.0
2024-12-26 11:30:00,87.55,87.61,87.35,87.42,8566.0,87.55,87.61,87.35,87.42,8566.0
2024-12-26 12:00:00,87.41,87.46,87.12,87.21,9728.0,87.41,87.46,87.12,87.21,9728.0
2024-12-26 12:30:00,87.16,87.19,86.93,87.12,10704.0,87.16,87.19,86.93,87.12,10704.0
2024-12-26 13:00:00,87.09,87.31,87.09,87.31,7416.0,87.09,87.31,87.09,87.31,7416.0
2024-12-26 13:30:00,87.28,87.29,87.1,87.12,8438.0,87.28,87.29,87.1,87.12,8438.0
2024-12-26 14:00:00,87.1,87.46,87.05,87.22,15015.0,87.1,87.46,87.05,87.22,15015.0
2024-12-26 14:30:00,87.23,87.44,87.16,87.41,9688.0,87.23,87.44,87.16,87.41,9688.0
2024-12-26 15:00:00,87.4,87.42,87.16,87.2,12860.0,87.4,87.42,87.16,87.2,12860.0
2024-12-26 15:30:00,87.19,87.27,87.0,87.11,40894.0,87.19,87.27,87.0,87.11,40894.0
2024-12-27 09:30:00,86.2,87.22,85.85,86.86,22190.0,86.2,87.22,85.85,86.86,22190.0
2024-12-27 10:00:00,86.87,86.87,85.98,85.99,25532.0,86.87,86.87,85.98,85.99,25532.0
2024-12-27 10:30:00,86.02,86.44,85.97,86.3,14090.0,86.02,86.44,85.97,86.3,14090.0
2024-12-27 11:00:00,86.25,86.31,86.03,86.31,13291.0,86.25,86.31,86.03,86.31,13291.0
2024-12-27 11:30:00,86.26,86.31,85.67,85.72,13453.0,86.26,86.31,85.67,85.72,13453.0
2024-12-27 12:00:00,85.73,85.81,85.5,85.59,18349.0,85.73,85.81,85.5,85.59,18349.0
2024-12-27 12:30:00,85.59,85.73,85.45,85.61,16872.0,85.59,85.73,85.45,85.61,16872.0
2024-12-27 13:00:00,85.6,85.87,85.53,85.7,18459.0,85.6,85.87,85.53,85.7,18459.0
2024-12-27 13:30:00,85.67,85.88,85.5,85.88,17373.0,85.67,85.88,85.5,85.88,17373.0
2024-12-27 14:00:00,85.88,85.88,85.56,85.61,18011.0,85.88,85.88,85.56,85.61,18011.0
2024-12-27 14:30:00,85.61,86.1,85.53,86.02,18660.0,85.61,86.1,85.53,86.02,18660.0
2024-12-27 15:00:00,86.03,86.04,85.68,85.83,30622.0,86.03,86.04,85.68,85.83,30622.0
2024-12-27 15:30:00,85.81,86.12,85.65,86.01,59217.0,85.81,86.12,85.65,86.01,59217.0
2024-12-30 09:30:00,85.17,85.17,84.25,84.33,21899.0,85.17,85.17,84.25,84.33,21899.0
2024-12-30 10:00:00,84.36,84.71,84.07,84.61,20737.0,84.36,84.71,84.07,84.61,20737.0
2024-12-30 10:30:00,84.62,85.23,84.53,85.23,16308.0,84.62,85.23,84.53,85.23,16308.0
2024-12-30 11:00:00,85.24,85.66,85.19,85.53,11480.0,85.24,85.66,85.19,85.53,11480.0
2024-12-30 11:30:00,85.57,85.67,85.32,85.59,23662.0,85.57,85.67,85.32,85.59,23662.0
2024-12-30 12:00:00,85.6,85.96,85.58,85.84,17937.0,85.6,85.96,85.58,85.84,17937.0
2024-12-30 12:30:00,85.81,86.08,85.7,86.08,17381.0,85.81,86.08,85.7,86.08,17381.0
2024-12-30 13:00:00,86.03,86.03,85.8,85.89,8383.0,86.03,86.03,85.8,85.89,8383.0
2024-12-30 13:30:00,85.86,85.94,85.72,85.84,12252.0,85.86,85.94,85.72,85.84,12252.0
2024-12-30 14:00:00,85.85,85.89,85.7,85.82,12881.0,85.85,85.89,85.7,85.82,12881.0
2024-12-30 14:30:00,85.79,86.04,85.79,86.04,12184.0,85.79,86.04,85.79,86.04,12184.0
2024-12-30 15:00:00,86.03,86.06,85.71,85.71,16106.0,86.03,86.06,85.71,85.71,16106.0
2024-12-30 15:30:00,85.72,85.83,85.12,85.16,85154.0,85.72,85.83,85.12,85.16,85154.0
2024-12-31 09:30:00,85.41,86.91,85.41,86.76,10341.0,85.41,86.91,85.41,86.76,10341.0
2024-12-31 10:00:00,86.53,87.1,86.04,87.02,11406.0,86.53,87.1,86.04,87.02,11406.0
2024-12-31 10:30:00,86.96,87.0,86.56,86.71,14025.0,86.96,87.0,86.56,86.71,14025.0
2024-12-31 11:00:00,86.72,86.72,86.19,86.42,11686.0,86.72,86.72,86.19,86.42,11686.0
2024-12-31 11:30:00,86.48,86.76,86.34,86.61,9910.0,86.48,86.76,86.34,86.61,9910.0
2024-12-31 12:00:00,86.62,86.62,86.03,86.18,6432.0,86.62,86.62,86.03,86.18,6432.0
2024-12-31 12:30:00,86.2,86.37,86.06,86.37,11134.0,86.2,86.37,86.06,86.37,11134.0
2024-12-31 13:00:00,86.33,86.4,86.08,86.08,8563.0,86.33,86.4,86.08,86.08,8563.0
2024-12-31 13:30:00,86.06,86.3,86.05,86.22,7281.0,86.06,86.3,86.05,86.22,7281.0
2024-12-31 14:00:00,86.24,86.66,86.11,86.48,10442.0,86.24,86.66,86.11,86.48,10442.0
2024-12-31 14:30:00,86.51,86.7,86.31,86.7,11798.0,86.51,86.7,86.31,86.7,11798.0
2024-12-31 15:00:00,86.64,86.79,86.44,86.64,14006.0,86.64,86.79,86.44,86.64,14006.0
2024-12-31 15:30:00,86.67,86.68,86.06,86.38,40424.0,86.67,86.68,86.06,86.38,40424.0
2025-01-02 09:30:00,86.87,87.59,86.61,87.32,14097.0,86.87,87.59,86.61,87.32,14097.0
2025-01-02 10:00:00,87.34,87.34,86.28,86.41,13111.0,87.34,87.34,86.28,86.41,13111.0
2025-01-02 10:30:00,86.35,86.37,86.03,86.21,16848.0,86.35,86.37,86.03,86.21,16848.0
2025-01-02 11:00:00,86.24,86.27,85.76,86.02,11587.0,86.24,86.27,85.76,86.02,11587.0
2025-01-02 11:30:00,86.02,86.31,85.83,86.06,8085.0,86.02,86.31,85.83,86.06,8085.0
2025-01-02 12:00:00,86.09,86.09,85.46,85.46,10834.0,86.09,86.09,85.46,85.46,10834.0
2025-01-02 12:30:00,85.3,85.49,84.95,85.45,10189.0,85.3,85.49,84.95,85.45,10189.0
2025-01-02 13:00:00,85.43,85.43,84.93,85.12,10698.0,85.43,85.43,84.93,85.12,10698.0
2025-01-02 13:30:00,85.07,85.16,84.78,85.16,13149.0,85.07,85.16,84.78,85.16,13149.0
2025-01-02 14:00:00,85.09,85.14,85.01,85.12,12453.0,85.09,85.14,85.01,85.12,12453.0
2025-01-02 14:30:00,85.09,85.25,84.84,85.04,14109.0,85.09,85.25,84.84,85.04,14109.0
2025-01-02 15:00:00,85.03,85.53,85.02,85.38,21410.0,85.03,85.53,85.02,85.38,21410.0
2025-01-02 15:30:00,85.38,85.4,84.99,85.4,74131.0,85.38,85.4,84.99,85.4,74131.0
2025-01-03 09:30:00,85.61,85.66,84.54,84.68,6186.0,85.61,85.66,84.54,84.68,6186.0
2025-01-03 10:00:00,84.76,85.65,84.58,85.65,12349.0,84.76,85.65,84.58,85.65,12349.0
2025-01-03 10:30:00,85.59,85.69,85.38,85.42,7841.0,85.59,85.69,85.38,85.42,7841.0
2025-01-03 11:00:00,85.38,85.51,85.21,85.35,4995.0,85.38,85.51,85.21,85.35,4995.0
2025-01-03 11:30:00,85.39,85.47,85.25,85.27,8987.0,85.39,85.47,85.25,85.27,8987.0
2025-01-03 12:00:00,85.3,85.47,85.21,85.24,7883.0,85.3,85.47,85.21,85.24,7883.0
2025-01-03 12:30:00,85.21,85.68,85.17,85.48,17505.0,85.21,85.68,85.17,85.48,17505.0
2025-01-03 13:00:00,85.52,85.6,85.39,85.58,17275.0,85.52,85.6,85.39,85.58,17275.0
2025-01-03 13:30:00,85.6,85.69,85.51,85.55,9414.0,85.6,85.69,85.51,85.55,9414.0
2025-01-03 14:00:00,85.53,85.62,85.34,85.38,10493.0,85.53,85.62,85.34,85.38,10493.0
2025-01-03 14:30:00,85.37,85.54,85.36,85.36,13323.0,85.37,85.54,85.36,85.36,13323.0
2025-01-03 15:00:00,85.37,85.52,85.24,85.48,17110.0,85.37,85.52,85.24,85.48,17110.0
2025-01-03 15:30:00,85.47,85.96,85.4,85.89,63862.0,85.47,85.96,85.4,85.89,63862.0
2025-01-06 09:30:00,86.55,87.22,86.36,87.0,19438.0,86.55,87.22,86.36,87.0,19438.0
2025-01-06 10:00:00,87.06,87.06,86.3,86.64,21829.0,87.06,87.06,86.3,86.64,21829.0
2025-01-06 10:30:00,86.63,86.65,86.34,86.41,17068.0,86.63,86.65,86.34,86.41,17068.0
2025-01-06 11:00:00,86.5,86.91,86.44,86.85,13372.0,86.5,86.91,86.44,86.85,13372.0
2025-01-06 11:30:00,86.83,87.03,86.68,86.98,18500.0,86.83,87.03,86.68,86.98,18500.0
2025-01-06 12:00:00,86.95,86.95,86.5,86.53,13743.0,86.95,86.95,86.5,86.53,13743.0
2025-01-06 12:30:00,86.51,86.54,86.21,86.37,14095.0,86.51,86.54,86.21,86.37,14095.0
2025-01-06 13:00:00,86.35,86.41,86.16,86.41,18024.0,86.35,86.41,86.16,86.41,18024.0
2025-01-06 13:30:00,86.38,86.38,86.15,86.16,14556.0,86.38,86.38,86.15,86.16,14556.0
2025-01-06 14:00:00,86.15,86.44,86.02,86.42,20186.0,86.15,86.44,86.02,86.42,20186.0
2025-01-06 14:30:00,86.44,86.56,86.3,86.47,15343.0,86.44,86.56,86.3,86.47,15343.0
2025-01-06 15:00:00,86.44,86.66,86.3,86.59,32741.0,86.44,86.66,86.3,86.59,32741.0
2025-01-06 15:30:00,86.54,86.54,85.97,86.02,86569.0,86.54,86.54,85.97,86.02,86569.0
2025-01-07 09:30:00,86.61,87.73,86.61,87.17,21721.0,86.61,87.73,86.61,87.17,21721.0
2025-01-07 10:00:00,87.06,87.06,85.98,86.4,21894.0,87.06,87.06,85.98,86.4,21894.0
2025-01-07 10:30:00,86.41,86.46,85.93,86.36,12230.0,86.41,86.46,85.93,86.36,12230.0
2025-01-07 11:00:00,86.43,86.46,85.98,86.04,12788.0,86.43,86.46,85.98,86.04,12788.0
2025-01-07 11:30:00,86.05,86.13,85.52,85.57,10593.0,86.05,86.13,85.52,85.57,10593.0
2025-01-07 12:00:00,85.64,85.8,85.55,85.73,7656.0,85.64,85.8,85.55,85.73,7656.0
2025-01-07 12:30:00,85.71,85.75,85.39,85.49,7106.0,85.71,85.75,85.39,85.49,7106.0
2025-01-07 13:00:00,85.46,85.73,85.41,85.72,9762.0,85.46,85.73,85.41,85.72,9762.0
2025-01-07 13:30:00,85.72,85.72,85.54,85.59,8135.0,85.72,85.72,85.54,85.59,8135.0
2025-01-07 14:00:00,85.57,85.83,85.39,85.75,14607.0,85.57,85.83,85.39,85.75,14607.0
2025-01-07 14:30:00,85.86,85.94,85.76,85.94,11697.0,85.86,85.94,85.76,85.94,11697.0
2025-01-07 15:00:00,85.88,85.91,85.43,85.56,31823.0,85.88,85.91,85.43,85.56,31823.0
2025-01-07 15:30:00,85.5,85.77,85.4,85.64,66872.0,85.5,85.77,85.4,85.64,66872.0
2025-01-08 09:30:00,85.68,86.56,85.37,86.02,15994.0,85.68,86.56,85.37,86.02,15994.0
2025-01-08 10:00:00,86.0,86.27,85.18,85.28,108725.0,86.0,86.27,85.18,85.28,108725.0
2025-01-08 10:30:00,85.37,85.73,85.3,85.66,24190.0,85.37,85.73,85.3,85.66,24190.0
2025-01-08 11:00:00,85.65,85.66,85.38,85.41,12535.0,85.65,85.66,85.38,85.41,12535.0
2025-01-08 11:30:00,85.41,85.6,85.39,85.56,7755.0,85.41,85.6,85.39,85.56,7755.0
2025-01-08 12:00:00,85.56,85.56,85.12,85.14,20718.0,85.56,85.56,85.12,85.14,20718.0
2025-01-08 12:30:00,85.04,85.27,85.0,85.26,12232.0,85.04,85.27,85.0,85.26,12232.0
2025-01-08 13:00:00,85.26,85.49,85.2,85.42,15665.0,85.26,85.49,85.2,85.42,15665.0
2025-01-08 13:30:00,85.39,85.51,84.96,85.04,13654.0,85.39,85.51,84.96,85.04,13654.0
2025-01-08 14:00:00,84.95,85.65,84.94,85.62,14525.0,84.95,85.65,84.94,85.62,14525.0
2025-01-08 14:30:00,85.57,85.6,85.28,85.43,12864.0,85.57,85.6,85.28,85.43,12864.0
2025-01-08 15:00:00,85.44,85.49,85.31,85.4,16289.0,85.44,85.49,85.31,85.4,16289.0
2025-01-08 15:30:00,85.4,85.64,85.19,85.5,64374.0,85.4,85.64,85.19,85.5,64374.0
2025-01-10 09:30:00,84.45,85.04,84.24,84.87,26730.0,84.45,85.04,84.24,84.87,26730.0
2025-01-10 10:00:00,84.72,85.15,84.44,85.06,40476.0,84.72,85.15,84.44,85.06,40476.0
2025-01-10 10:30:00,85.04,85.53,84.88,85.27,17935.0,85.04,85.53,84.88,85.27,17935.0
2025-01-10 11:00:00,85.21,85.22,84.0,84.58,137121.0,85.21,85.22,84.0,84.58,137121.0
2025-01-10 11:30:00,84.57,84.8,84.57,84.63,11372.0,84.57,84.8,84.57,84.63,11372.0
2025-01-10 12:00:00,84.66,85.08,84.54,85.08,12147.0,84.66,85.08,84.54,85.08,12147.0
2025-01-10 12:30:00,85.11,85.58,85.04,85.49,9311.0,85.11,85.58,85.04,85.49,9311.0
2025-01-10 13:00:00,85.52,86.06,85.42,85.95,27384.0,85.52,86.06,85.42,85.95,27384.0
2025-01-10 13:30:00,85.96,86.02,85.85,85.96,12214.0,85.96,86.02,85.85,85.96,12214.0
2025-01-10 14:00:00,85.95,85.95,85.69,85.81,18502.0,85.95,85.95,85.69,85.81,18502.0
2025-01-10 14:30:00,85.77,85.81,85.57,85.73,15122.0,85.77,85.81,85.57,85.73,15122.0
2025-01-10 15:00:00,85.74,85.74,85.41,85.41,18839.0,85.74,85.74,85.41,85.41,18839.0
2025-01-10 15:30:00,85.42,85.43,85.09,85.25,65792.0,85.42,85.43,85.09,85.25,65792.0
2025-01-13 09:30:00,84.85,85.07,84.45,84.67,32671.0,84.85,85.07,84.45,84.67,32671.0
2025-01-13 10:00:00,84.65,84.98,84.5,84.52,37604.0,84.65,84.98,84.5,84.52,37604.0
2025-01-13 10:30:00,84.51,84.89,84.4,84.64,28390.0,84.51,84.89,84.4,84.64,28390.0
2025-01-13 11:00:00,84.6,84.72,84.43,84.56,56922.0,84.6,84.72,84.43,84.56,56922.0
2025-01-13 11:30:00,84.64,84.83,84.46,84.47,18830.0,84.64,84.83,84.46,84.47,18830.0
2025-01-13 12:00:00,84.53,84.82,84.48,84.58,9344.0,84.53,84.82,84.48,84.58,9344.0
2025-01-13 12:30:00,84.55,84.83,84.5,84.8,13834.0,84.55,84.83,84.5,84.8,13834.0
2025-01-13 13:00:00,84.76,84.84,84.57,84.81,15796.0,84.76,84.84,84.57,84.81,15796.0
2025-01-13 13:30:00,84.85,84.86,84.57,84.86,15381.0,84.85,84.86,84.57,84.86,15381.0
2025-01-13 14:00:00,84.92,85.11,84.88,84.98,20005.0,84.92,85.11,84.88,84.98,20005.0
2025-01-13 14:30:00,84.96,85.02,84.82,84.92,18121.0,84.96,85.02,84.82,84.92,18121.0
2025-01-13 15:00:00,84.88,85.14,84.63,84.71,44246.0,84.88,85.14,84.63,84.71,44246.0
2025-01-13 15:30:00,84.76,85.16,84.38,85.11,123576.0,84.76,85.16,84.38,85.11,123576.0
2025-01-14 09:30:00,85.34,86.83,85.25,85.98,13694.0,85.34,86.83,85.25,85.98,13694.0
2025-01-14 10:00:00,85.9,87.13,85.87,86.9,15902.0,85.9,87.13,85.87,86.9,15902.0
2025-01-14 10:30:00,86.94,87.1,86.74,86.84,11354.0,86.94,87.1,86.74,86.84,11354.0
2025-01-14 11:00:00,86.84,86.84,86.44,86.54,15565.0,86.84,86.84,86.44,86.54,15565.0
2025-01-14 11:30:00,86.57,86.61,86.29,86.33,10217.0,86.57,86.61,86.29,86.33,10217.0
2025-01-14 12:00:00,86.32,86.58,86.2,86.28,14206.0,86.32,86.58,86.2,86.28,14206.0
2025-01-14 12:30:00,86.3,86.69,86.17,86.63,18047.0,86.3,86.69,86.17,86.63,18047.0
2025-01-14 13:00:00,86.63,86.68,86.53,86.65,19141.0,86.63,86.68,86.53,86.65,19141.0
2025-01-14 13:30:00,86.65,87.39,86.55,87.33,57949.0,86.65,87.39,86.55,87.33,57949.0
2025-01-14 14:00:00,87.3,87.44,87.1,87.12,16519.0,87.3,87.44,87.1,87.12,16519.0
2025-01-14 14:30:00,87.1,87.47,86.95,87.02,27703.0,87.1,87.47,86.95,87.02,27703.0
2025-01-14 15:00:00,87.01,87.01,86.33,86.64,54141.0,87.01,87.01,86.33,86.64,54141.0
2025-01-14 15:30:00,86.64,86.92,86.58,86.75,109476.0,86.64,86.92,86.58,86.75,109476.0
2025-01-15 09:30:00,88.84,89.51,88.13,89.49,63106.0,88.84,89.51,88.13,89.49,63106.0
2025-01-15 10:00:00,89.54,90.43,89.49,90.16,52586.0,89.54,90.43,89.49,90.16,52586.0
2025-01-15 10:30:00,90.19,90.19,88.95,89.23,23460.0,90.19,90.19,88.95,89.23,23460.0
2025-01-15 11:00:00,89.27,89.3,88.91,89.05,13698.0,89.27,89.3,88.91,89.05,13698.0
2025-01-15 11:30:00,89.01,89.02,88.75,88.94,13917.0,89.01,89.02,88.75,88.94,13917.0
2025-01-15 12:00:00,88.96,89.24,88.81,88.9,24705.0,88.96,89.24,88.81,88.9,24705.0
2025-01-15 12:30:00,88.93,89.49,88.91,89.07,32371.0,88.93,89.49,88.91,89.07,32371.0
2025-01-15 13:00:00,89.1,89.4,89.08,89.4,6600.0,89.1,89.4,89.08,89.4,6600.0
2025-01-15 13:30:00,89.4,89.54,88.89,88.96,21536.0,89.4,89.54,88.89,88.96,21536.0
2025-01-15 14:00:00,88.93,89.43,88.89,89.36,10845.0,88.93,89.43,88.89,89.36,10845.0
2025-01-15 14:30:00,89.42,89.6,89.25,89.31,12074.0,89.42,89.6,89.25,89.31,12074.0
2025-01-15 15:00:00,89.31,89.34,89.02,89.1,30512.0,89.31,89.34,89.02,89.1,30512.0
2025-01-15 15:30:00,89.09,89.17,88.6,88.96,66992.0,89.09,89.17,88.6,88.96,66992.0
2025-01-16 09:30:00,89.4,89.89,88.84,88.89,25772.0,89.4,89.89,88.84,88.89,25772.0
2025-01-16 10:00:00,88.83,89.03,88.63,88.85,8668.0,88.83,89.03,88.63,88.85,8668.0
2025-01-16 10:30:00,88.85,89.18,88.74,89.12,11728.0,88.85,89.18,88.74,89.12,11728.0
2025-01-16 11:00:00,89.2,89.47,89.05,89.42,7267.0,89.2,89.47,89.05,89.42,7267.0
2025-01-16 11:30:00,89.41,89.42,89.1,89.21,8074.0,89.41,89.42,89.1,89.21,8074.0
2025-01-16 12:00:00,89.19,89.27,89.04,89.25,7619.0,89.19,89.27,89.04,89.25,7619.0
2025-01-16 12:30:00,89.19,89.26,88.98,89.25,6249.0,89.19,89.26,88.98,89.25,6249.0
2025-01-16 13:00:00,89.2,89.26,88.96,88.96,8562.0,89.2,89.26,88.96,88.96,8562.0
2025-01-16 13:30:00,88.91,89.22,88.89,89.1,12021.0,88.91,89.22,88.89,89.1,12021.0
2025-01-16 14:00:00,89.07,89.36,89.04,89.3,8534.0,89.07,89.36,89.04,89.3,8534.0
2025-01-16 14:30:00,89.28,89.29,89.08,89.1,11503.0,89.28,89.29,89.08,89.1,11503.0
2025-01-16 15:00:00,89.12,89.38,89.12,89.21,19080.0,89.12,89.38,89.12,89.21,19080.0
2025-01-16 15:30:00,89.21,89.52,89.21,89.3,53988.0,89.21,89.52,89.21,89.3,53988.0
2025-01-17 09:30:00,90.6,90.6,89.92,90.39,14702.0,90.6,90.6,89.92,90.39,14702.0
2025-01-17 10:00:00,90.4,90.77,90.38,90.57,12711.0,90.4,90.77,90.38,90.57,12711.0
2025-01-17 10:30:00,90.62,90.78,90.61,90.67,8817.0,90.62,90.78,90.61,90.67,8817.0
2025-01-17 11:00:00,90.73,90.73,90.29,90.36,10852.0,90.73,90.73,90.29,90.36,10852.0
2025-01-17 11:30:00,90.4,90.63,90.31,90.48,8905.0,90.4,90.63,90.31,90.48,8905.0
2025-01-17 12:00:00,90.48,90.48,90.13,90.17,11080.0,90.48,90.48,90.13,90.17,11080.0
2025-01-17 12:30:00,90.2,90.31,89.97,90.22,13199.0,90.2,90.31,89.97,90.22,13199.0
2025-01-17 13:00:00,90.14,90.25,90.04,90.16,6813.0,90.14,90.25,90.04,90.16,6813.0
2025-01-17 13:30:00,90.16,90.21,90.0,90.0,7928.0,90.16,90.21,90.0,90.0,7928.0
2025-01-17 14:00:00,90.0,90.18,90.0,90.08,9977.0,90.0,90.18,90.0,90.08,9977.0
2025-01-17 14:30:00,90.04,90.22,89.98,90.07,13975.0,90.04,90.22,89.98,90.07,13975.0
2025-01-17 15:00:00,90.05,90.15,89.95,89.98,17601.0,90.05,90.15,89.95,89.98,17601.0
2025-01-17 15:30:00,89.97,90.26,89.95,89.99,64086.0,89.97,90.26,89.95,89.99,64086.0
2025-01-21 09:30:00,90.88,91.71,90.53,91.29,16458.0,90.88,91.71,90.53,91.29,16458.0
2025-01-21 10:00:00,91.26,91.36,90.87,91.36,12844.0,91.26,91.36,90.87,91.36,12844.0
2025-01-21 10:30:00,91.33,91.45,91.18,91.28,12298.0,91.33,91.45,91.18,91.28,12298.0
2025-01-21 11:00:00,91.22,91.35,91.13,91.17,10672.0,91.22,91.35,91.13,91.17,10672.0
2025-01-21 11:30:00,91.18,91.34,91.05,91.27,10846.0,91.18,91.34,91.05,91.27,10846.0
2025-01-21 12:00:00,91.23,91.28,91.1,91.23,12367.0,91.23,91.28,91.1,91.23,12367.0
2025-01-21 12:30:00,91.22,91.62,91.19,91.57,12159.0,91.22,91.62,91.19,91.57,12159.0
2025-01-21 13:00:00,91.59,91.67,91.49,91.59,7981.0,91.59,91.67,91.49,91.59,7981.0
2025-01-21 13:30:00,91.59,91.6,91.48,91.55,7741.0,91.59,91.6,91.48,91.55,7741.0
2025-01-21 14:00:00,91.53,91.55,91.23,91.23,13251.0,91.53,91.55,91.23,91.23,13251.0
2025-01-21 14:30:00,91.24,91.3,91.15,91.21,17453.0,91.24,91.3,91.15,91.21,17453.0
2025-01-21 15:00:00,91.2,91.21,90.93,91.04,29831.0,91.2,91.21,90.93,91.04,29831.0
2025-01-21 15:30:00,91.03,91.35,90.94,91.2,51381.0,91.03,91.35,90.94,91.2,51381.0
2025-01-22 09:30:00,91.31,91.89,91.12,91.54,11819.0,91.31,91.89,91.12,91.54,11819.0
2025-01-22 10:00:00,91.66,91.91,91.49,91.49,9137.0,91.66,91.91,91.49,91.49,9137.0
2025-01-22 10:30:00,91.49,91.61,91.32,91.39,8411.0,91.49,91.61,91.32,91.39,8411.0
2025-01-22 11:00:00,91.36,91.74,91.29,91.72,8900.0,91.36,91.74,91.29,91.72,8900.0
2025-01-22 11:30:00,91.73,91.79,91.57,91.59,7462.0,91.73,91.79,91.57,91.59,7462.0
2025-01-22 12:00:00,91.55,92.5,91.5,91.76,37718.0,91.55,92.5,91.5,91.76,37718.0
2025-01-22 12:30:00,91.76,91.79,91.4,91.43,9828.0,91.76,91.79,91.4,91.43,9828.0
2025-01-22 13:00:00,91.5,91.5,91.14,91.18,24005.0,91.5,91.5,91.14,91.18,24005.0
2025-01-22 13:30:00,91.1,91.17,90.69,90.72,18494.0,91.1,91.17,90.69,90.72,18494.0
2025-01-22 14:00:00,90.73,90.78,90.6,90.73,11147.0,90.73,90.78,90.6,90.73,11147.0
2025-01-22 14:30:00,90.75,91.09,90.74,91.09,11647.0,90.75,91.09,90.74,91.09,11647.0
2025-01-22 15:00:00,91.09,91.17,90.93,91.1,16682.0,91.09,91.17,90.93,91.1,16682.0
2025-01-22 15:30:00,91.09,91.17,90.66,90.83,39171.0,91.09,91.17,90.66,90.83,39171.0
2025-01-23 09:30:00,90.45,90.46,89.71,90.23,11452.0,90.45,90.46,89.71,90.23,11452.0
2025-01-23 10:00:00,90.24,90.33,89.15,89.49,44187.0,90.24,90.33,89.15,89.49,44187.0
2025-01-23 10:30:00,89.52,89.79,88.47,88.47,37529.0,89.52,89.79,88.47,88.47,37529.0
2025-01-23 11:00:00,88.46,88.72,87.9,88.12,46619.0,88.46,88.72,87.9,88.12,46619.0
2025-01-23 11:30:00,88.1,88.4,87.85,88.32,20054.0,88.1,88.4,87.85,88.32,20054.0
2025-01-23 12:00:00,88.32,88.61,88.24,88.24,11792.0,88.32,88.61,88.24,88.24,11792.0
2025-01-23 12:30:00,88.25,88.46,88.1,88.19,10998.0,88.25,88.46,88.1,88.19,10998.0
2025-01-23 13:00:00,88.19,88.85,88.16,88.78,15328.0,88.19,88.85,88.16,88.78,15328.0
2025-01-23 13:30:00,88.78,88.87,88.58,88.79,10968.0,88.78,88.87,88.58,88.79,10968.0
2025-01-23 14:00:00,88.81,88.92,88.29,88.34,22353.0,88.81,88.92,88.29,88.34,22353.0
2025-01-23 14:30:00,88.34,88.43,87.8,87.83,15924.0,88.34,88.43,87.8,87.83,15924.0
2025-01-23 15:00:00,87.79,88.0,87.55,87.86,28133.0,87.79,88.0,87.55,87.86,28133.0
2025-01-23 15:30:00,87.88,88.07,87.56,88.07,75366.0,87.88,88.07,87.56,88.07,75366.0
2025-01-24 09:30:00,87.84,87.87,86.87,87.58,13529.0,87.84,87.87,86.87,87.58,13529.0
2025-01-24 10:00:00,87.58,88.0,87.08,87.28,34302.0,87.58,88.0,87.08,87.28,34302.0
2025-01-24 10:30:00,87.26,87.29,86.5,86.74,16597.0,87.26,87.29,86.5,86.74,16597.0
2025-01-24 11:00:00,86.73,86.92,86.35,86.41,14749.0,86.73,86.92,86.35,86.41,14749.0
2025-01-24 11:30:00,86.44,86.44,85.87,85.87,14988.0,86.44,86.44,85.87,85.87,14988.0
2025-01-24 12:00:00,85.89,86.88,85.85,86.56,23668.0,85.89,86.88,85.85,86.56,23668.0
2025-01-24 12:30:00,86.62,87.02,86.6,86.83,17641.0,86.62,87.02,86.6,86.83,17641.0
2025-01-24 13:00:00,86.86,86.91,86.45,86.75,15676.0,86.86,86.91,86.45,86.75,15676.0
2025-01-24 13:30:00,86.8,87.09,86.57,86.58,11689.0,86.8,87.09,86.57,86.58,11689.0
2025-01-24 14:00:00,86.52,86.67,86.23,86.65,13535.0,86.52,86.67,86.23,86.65,13535.0
2025-01-24 14:30:00,86.65,86.8,86.64,86.67,14709.0,86.65,86.8,86.64,86.67,14709.0
2025-01-24 15:00:00,86.7,86.8,86.55,86.73,19413.0,86.7,86.8,86.55,86.73,19413.0
2025-01-24 15:30:00,86.75,87.3,86.75,87.15,75289.0,86.75,87.3,86.75,87.15,75289.0
2025-01-27 09:30:00,86.13,87.88,86.13,87.66,11782.0,86.13,87.88,86.13,87.66,11782.0
2025-01-27 10:00:00,87.76,87.8,86.99,87.57,12210.0,87.76,87.8,86.99,87.57,12210.0
2025-01-27 10:30:00,87.5,87.7,87.33,87.51,6636.0,87.5,87.7,87.33,87.51,6636.0
2025-01-27 11:00:00,87.5,87.96,87.37,87.95,6791.0,87.5,87.96,87.37,87.95,6791.0
2025-01-27 11:30:00,87.95,88.08,87.29,87.29,8470.0,87.95,88.08,87.29,87.29,8470.0
2025-01-27 12:00:00,87.33,88.12,87.22,88.04,17382.0,87.33,88.12,87.22,88.04,17382.0
2025-01-27 12:30:00,88.04,88.08,87.31,87.45,7937.0,88.04,88.08,87.31,87.45,7937.0
2025-01-27 13:00:00,87.45,87.52,87.1,87.11,7213.0,87.45,87.52,87.1,87.11,7213.0
2025-01-27 13:30:00,87.11,87.2,86.83,86.85,10257.0,87.11,87.2,86.83,86.85,10257.0
2025-01-27 14:00:00,86.89,87.37,86.83,87.36,8323.0,86.89,87.37,86.83,87.36,8323.0
2025-01-27 14:30:00,87.29,87.29,86.77,86.81,7200.0,87.29,87.29,86.77,86.81,7200.0
2025-01-27 15:00:00,86.79,87.21,86.75,87.21,18988.0,86.79,87.21,86.75,87.21,18988.0
2025-01-27 15:30:00,87.23,87.45,86.88,87.31,48862.0,87.23,87.45,86.88,87.31,48862.0
2025-01-28 09:30:00,87.04,88.72,86.51,88.69,14297.0,87.04,88.72,86.51,88.69,14297.0
2025-01-28 10:00:00,88.73,89.44,88.56,88.95,15358.0,88.73,89.44,88.56,88.95,15358.0
2025-01-28 10:30:00,88.77,89.35,88.67,89.21,15028.0,88.77,89.35,88.67,89.21,15028.0
2025-01-28 11:00:00,89.27,89.45,88.79,88.85,15054.0,89.27,89.45,88.79,88.85,15054.0
2025-01-28 11:30:00,88.94,89.22,88.76,89.21,14580.0,88.94,89.22,88.76,89.21,14580.0
2025-01-28 12:00:00,89.11,89.5,89.11,89.37,8090.0,89.11,89.5,89.11,89.37,8090.0
2025-01-28 12:30:00,89.26,89.42,89.12,89.19,8179.0,89.26,89.42,89.12,89.19,8179.0
2025-01-28 13:00:00,89.23,89.68,89.22,89.47,15516.0,89.23,89.68,89.22,89.47,15516.0
2025-01-28 13:30:00,89.42,89.51,88.7,88.79,13375.0,89.42,89.51,88.7,88.79,13375.0
2025-01-28 14:00:00,88.79,89.01,88.6,88.93,13118.0,88.79,89.01,88.6,88.93,13118.0
2025-01-28 14:30:00,88.95,89.15,88.88,88.92,11398.0,88.95,89.15,88.88,88.92,11398.0
2025-01-28 15:00:00,88.99,89.06,88.64,88.67,20178.0,88.99,89.06,88.64,88.67,20178.0
2025-01-28 15:30:00,88.67,88.73,88.1,88.34,83793.0,88.67,88.73,88.1,88.34,83793.0
2025-01-29 09:30:00,88.1,88.38,87.68,88.37,21119.0,88.1,88.38,87.68,88.37,21119.0
2025-01-29 10:00:00,88.37,88.48,87.71,87.81,23655.0,88.37,88.48,87.71,87.81,23655.0
2025-01-29 10:30:00,87.89,88.14,87.71,88.09,12934.0,87.89,88.14,87.71,88.09,12934.0
2025-01-29 11:00:00,88.1,88.2,87.95,88.11,8528.0,88.1,88.2,87.95,88.11,8528.0
2025-01-29 11:30:00,88.1,88.36,88.09,88.25,9418.0,88.1,88.36,88.09,88.25,9418.0
2025-01-29 12:00:00,88.25,88.55,88.22,88.51,8598.0,88.25,88.55,88.22,88.51,8598.0
2025-01-29 12:30:00,88.46,88.49,88.28,88.33,9182.0,88.46,88.49,88.28,88.33,9182.0
2025-01-29 13:00:00,88.37,88.43,88.13,88.34,12078.0,88.37,88.43,88.13,88.34,12078.0
2025-01-29 13:30:00,88.39,88.68,88.36,88.57,15969.0,88.39,88.68,88.36,88.57,15969.0
2025-01-29 14:00:00,88.5,88.5,87.82,88.0,11528.0,88.5,88.5,87.82,88.0,11528.0
2025-01-29 14:30:00,88.0,88.23,87.72,87.89,19173.0,88.0,88.23,87.72,87.89,19173.0
2025-01-29 15:00:00,87.86,88.17,87.48,88.11,18243.0,87.86,88.17,87.48,88.11,18243.0
2025-01-29 15:30:00,88.12,88.55,87.85,88.42,90098.0,88.12,88.55,87.85,88.42,90098.0
2025-01-30 09:30:00,88.95,89.91,88.79,89.69,17442.0,88.95,89.91,88.79,89.69,17442.0
2025-01-30 10:00:00,89.64,89.67,89.04,89.05,15671.0,89.64,89.67,89.04,89.05,15671.0
2025-01-30 10:30:00,89.09,89.62,89.09,89.23,9401.0,89.09,89.62,89.09,89.23,9401.0
2025-01-30 11:00:00,89.32,89.84,89.28,89.81,14443.0,89.32,89.84,89.28,89.81,14443.0
2025-01-30 11:30:00,89.82,89.89,89.4,89.44,10986.0,89.82,89.89,89.4,89.44,10986.0
2025-01-30 12:00:00,89.37,89.44,89.06,89.1,8643.0,89.37,89.44,89.06,89.1,8643.0
2025-01-30 12:30:00,89.1,89.49,89.1,89.38,15471.0,89.1,89.49,89.1,89.38,15471.0
2025-01-30 13:00:00,89.42,89.44,89.21,89.28,11590.0,89.42,89.44,89.21,89.28,11590.0
2025-01-30 13:30:00,89.29,89.44,89.28,89.31,11917.0,89.29,89.44,89.28,89.31,11917.0
2025-01-30 14:00:00,89.3,89.32,89.0,89.0,15882.0,89.3,89.32,89.0,89.0,15882.0
2025-01-30 14:30:00,89.01,89.4,89.0,89.32,14313.0,89.01,89.4,89.0,89.32,14313.0
2025-01-30 15:00:00,89.31,89.61,89.26,89.32,17556.0,89.31,89.61,89.26,89.32,17556.0
2025-01-30 15:30:00,89.33,89.47,88.52,89.01,53541.0,89.33,89.47,88.52,89.01,53541.0
2025-01-31 09:30:00,89.1,90.11,89.1,89.56,12300.0,89.1,90.11,89.1,89.56,12300.0
2025-01-31 10:00:00,89.56,89.72,89.35,89.66,8950.0,89.56,89.72,89.35,89.66,8950.0
2025-01-31 10:30:00,89.69,89.84,89.5,89.55,8739.0,89.69,89.84,89.5,89.55,8739.0
2025-01-31 11:00:00,89.55,89.6,89.33,89.37,10040.0,89.55,89.6,89.33,89.37,10040.0
2025-01-31 11:30:00,89.37,89.44,89.18,89.18,17468.0,89.37,89.44,89.18,89.18,17468.0
2025-01-31 12:00:00,89.13,89.34,89.1,89.32,7650.0,89.13,89.34,89.1,89.32,7650.0
2025-01-31 12:30:00,89.31,89.39,89.1,89.16,5449.0,89.31,89.39,89.1,89.16,5449.0
2025-01-31 13:00:00,89.13,89.26,88.58,88.59,6661.0,89.13,89.26,88.58,88.59,6661.0
2025-01-31 13:30:00,88.61,88.98,88.57,88.73,17699.0,88.61,88.98,88.57,88.73,17699.0
2025-01-31 14:00:00,88.67,88.93,88.65,88.92,14279.0,88.67,88.93,88.65,88.92,14279.0
2025-01-31 14:30:00,88.93,88.99,88.48,88.69,18538.0,88.93,88.99,88.48,88.69,18538.0
2025-01-31 15:00:00,88.57,88.63,88.15,88.25,9337.0,88.57,88.63,88.15,88.25,9337.0
2025-01-31 15:30:00,88.25,88.33,87.79,87.91,50499.0,88.25,88.33,87.79,87.91,50499.0
2025-02-03 09:30:00,85.9,86.24,84.6,85.54,17258.0,85.9,86.24,84.6,85.54,17258.0
2025-02-03 10:00:00,85.5,86.45,85.16,86.45,18242.0,85.5,86.45,85.16,86.45,18242.0
2025-02-03 10:30:00,86.42,86.81,86.15,86.49,23825.0,86.42,86.81,86.15,86.49,23825.0
2025-02-03 11:00:00,86.44,86.54,85.87,85.87,47408.0,86.44,86.54,85.87,85.87,47408.0
2025-02-03 11:30:00,86.02,86.19,85.87,85.93,16180.0,86.02,86.19,85.87,85.93,16180.0
2025-02-03 12:00:00,85.9,86.18,85.86,85.99,11151.0,85.9,86.18,85.86,85.99,11151.0
2025-02-03 12:30:00,85.94,86.01,85.75,85.86,9669.0,85.94,86.01,85.75,85.86,9669.0
2025-02-03 13:00:00,85.91,86.03,85.68,85.88,9401.0,85.91,86.03,85.68,85.88,9401.0
2025-02-03 13:30:00,85.91,86.07,85.6,85.6,11369.0,85.91,86.07,85.6,85.6,11369.0
2025-02-03 14:00:00,85.65,85.85,85.59,85.64,13640.0,85.65,85.85,85.59,85.64,13640.0
2025-02-03 14:30:00,85.67,85.76,85.61,85.65,16156.0,85.67,85.76,85.61,85.65,16156.0
2025-02-03 15:00:00,85.66,85.72,85.53,85.58,21102.0,85.66,85.72,85.53,85.58,21102.0
2025-02-03 15:30:00,85.57,85.66,85.19,85.3,70005.0,85.57,85.66,85.19,85.3,70005.0
2025-02-04 09:30:00,84.87,85.88,84.68,85.66,20800.0,84.87,85.88,84.68,85.66,20800.0
2025-02-04 10:00:00,85.75,86.49,85.63,86.07,9944.0,85.75,86.49,85.63,86.07,9944.0
2025-02-04 10:30:00,86.03,86.24,85.81,85.86,28927.0,86.03,86.24,85.81,85.86,28927.0
2025-02-04 11:00:00,85.92,86.31,85.89,86.16,12509.0,85.92,86.31,85.89,86.16,12509.0
2025-02-04 11:30:00,86.17,86.32,85.99,86.3,7015.0,86.17,86.32,85.99,86.3,7015.0
2025-02-04 12:00:00,86.33,86.33,85.95,85.99,6300.0,86.33,86.33,85.95,85.99,6300.0
2025-02-04 12:30:00,86.0,86.44,85.95,86.43,6792.0,86.0,86.44,85.95,86.43,6792.0
2025-02-04 13:00:00,86.39,86.58,86.23,86.53,12713.0,86.39,86.58,86.23,86.53,12713.0
2025-02-04 13:30:00,86.46,86.57,86.28,86.31,8078.0,86.46,86.57,86.28,86.31,8078.0
2025-02-04 14:00:00,86.3,86.36,86.14,86.23,11651.0,86.3,86.36,86.14,86.23,11651.0
2025-02-04 14:30:00,86.28,86.28,85.93,85.99,18108.0,86.28,86.28,85.93,85.99,18108.0
2025-02-04 15:00:00,86.0,86.28,85.96,86.26,18029.0,86.0,86.28,85.96,86.26,18029.0
2025-02-04 15:30:00,86.26,86.68,86.06,86.67,74074.0,86.26,86.68,86.06,86.67,74074.0
2025-02-05 09:30:00,87.31,87.69,86.5,86.5,16890.0,87.31,87.69,86.5,86.5,16890.0
2025-02-05 10:00:00,86.61,86.93,86.17,86.85,13074.0,86.61,86.93,86.17,86.85,13074.0
2025-02-05 10:30:00,86.9,86.92,86.62,86.85,11620.0,86.9,86.92,86.62,86.85,11620.0
2025-02-05 11:00:00,86.86,87.18,86.74,87.18,12515.0,86.86,87.18,86.74,87.18,12515.0
2025-02-05 11:30:00,87.18,87.21,86.96,87.16,9649.0,87.18,87.21,86.96,87.16,9649.0
2025-02-05 12:00:00,87.11,87.45,87.11,87.34,10884.0,87.11,87.45,87.11,87.34,10884.0
2025-02-05 12:30:00,87.33,87.41,87.14,87.21,10957.0,87.33,87.41,87.14,87.21,10957.0
2025-02-05 13:00:00,87.21,87.37,87.17,87.3,9881.0,87.21,87.37,87.17,87.3,9881.0
2025-02-05 13:30:00,87.28,87.47,87.13,87.2,9472.0,87.28,87.47,87.13,87.2,9472.0
2025-02-05 14:00:00,87.16,87.42,87.07,87.28,13526.0,87.16,87.42,87.07,87.28,13526.0
2025-02-05 14:30:00,87.29,87.39,87.24,87.25,10053.0,87.29,87.39,87.24,87.25,10053.0
2025-02-05 15:00:00,87.29,87.45,87.23,87.45,15378.0,87.29,87.45,87.23,87.45,15378.0
2025-02-05 15:30:00,87.45,87.45,86.77,87.02,66013.0,87.45,87.45,86.77,87.02,66013.0
2025-02-06 09:30:00,87.5,88.75,87.5,88.01,17774.0,87.5,88.75,87.5,88.01,17774.0
2025-02-06 10:00:00,88.22,88.68,88.04,88.04,14479.0,88.22,88.68,88.04,88.04,14479.0
2025-02-06 10:30:00,88.05,88.09,87.71,88.09,9739.0,88.05,88.09,87.71,88.09,9739.0
2025-02-06 11:00:00,88.08,88.48,88.01,88.46,10770.0,88.08,88.48,88.01,88.46,10770.0
2025-02-06 11:30:00,88.5,88.58,88.26,88.45,12217.0,88.5,88.58,88.26,88.45,12217.0
2025-02-06 12:00:00,88.38,88.38,88.08,88.12,8908.0,88.38,88.38,88.08,88.12,8908.0
2025-02-06 12:30:00,88.06,88.18,87.99,88.05,7201.0,88.06,88.18,87.99,88.05,7201.0
2025-02-06 13:00:00,88.03,88.03,87.73,87.89,7643.0,88.03,88.03,87.73,87.89,7643.0
2025-02-06 13:30:00,87.86,87.91,87.74,87.8,8015.0,87.86,87.91,87.74,87.8,8015.0
2025-02-06 14:00:00,87.8,87.8,87.53,87.56,8856.0,87.8,87.8,87.53,87.56,8856.0
2025-02-06 14:30:00,87.56,87.86,87.42,87.78,15155.0,87.56,87.86,87.42,87.78,15155.0
2025-02-06 15:00:00,87.79,88.02,87.72,87.96,17845.0,87.79,88.02,87.72,87.96,17845.0
2025-02-06 15:30:00,87.98,88.14,87.61,88.11,66773.0,87.98,88.14,87.61,88.11,66773.0
2025-02-07 09:30:00,88.43,88.92,88.43,88.72,11424.0,88.43,88.92,88.43,88.72,11424.0
2025-02-07 10:00:00,88.58,88.58,87.71,88.01,19066.0,88.58,88.58,87.71,88.01,19066.0
2025-02-07 10:30:00,87.93,88.01,87.04,87.36,16803.0,87.93,88.01,87.04,87.36,16803.0
2025-02-07 11:00:00,87.36,87.82,87.13,87.53,11911.0,87.36,87.82,87.13,87.53,11911.0
2025-02-07 11:30:00,87.57,87.71,87.36,87.48,11594.0,87.57,87.71,87.36,87.48,11594.0
2025-02-07 12:00:00,87.4,87.78,87.37,87.61,11014.0,87.4,87.78,87.37,87.61,11014.0
2025-02-07 12:30:00,87.52,87.65,87.48,87.55,11942.0,87.52,87.65,87.48,87.55,11942.0
2025-02-07 13:00:00,87.59,87.74,87.54,87.67,17267.0,87.59,87.74,87.54,87.67,17267.0
2025-02-07 13:30:00,87.66,87.9,87.6,87.66,14424.0,87.66,87.9,87.6,87.66,14424.0
2025-02-07 14:00:00,87.67,87.82,87.54,87.69,16621.0,87.67,87.82,87.54,87.69,16621.0
2025-02-07 14:30:00,87.66,87.68,87.53,87.53,27545.0,87.66,87.68,87.53,87.53,27545.0
2025-02-07 15:00:00,87.49,87.56,87.33,87.49,24543.0,87.49,87.56,87.33,87.49,24543.0
2025-02-07 15:30:00,87.51,88.0,87.42,87.91,59205.0,87.51,88.0,87.42,87.91,59205.0
2025-02-10 09:30:00,91.08,97.72,90.54,96.62,165579.0,91.08,97.72,90.54,96.62,165579.0
2025-02-10 10:00:00,96.77,98.27,96.55,97.68,59467.0,96.77,98.27,96.55,97.68,59467.0
2025-02-10 10:30:00,97.8,98.29,97.09,97.45,44302.0,97.8,98.29,97.09,97.45,44302.0
2025-02-10 11:00:00,97.4,97.49,96.6,96.7,24064.0,97.4,97.49,96.6,96.7,24064.0
2025-02-10 11:30:00,96.72,97.06,96.48,96.82,15854.0,96.72,97.06,96.48,96.82,15854.0
2025-02-10 12:00:00,96.82,96.84,96.29,96.47,19083.0,96.82,96.84,96.29,96.47,19083.0
2025-02-10 12:30:00,96.45,97.55,96.43,97.48,18260.0,96.45,97.55,96.43,97.48,18260.0
2025-02-10 13:00:00,97.32,97.48,96.73,97.41,45659.0,97.32,97.48,96.73,97.41,45659.0
2025-02-10 13:30:00,97.32,97.98,97.31,97.92,31980.0,97.32,97.98,97.31,97.92,31980.0
2025-02-10 14:00:00,97.88,98.21,97.7,98.07,24824.0,97.88,98.21,97.7,98.07,24824.0
2025-02-10 14:30:00,98.11,98.31,97.94,98.21,39103.0,98.11,98.31,97.94,98.21,39103.0
2025-02-10 15:00:00,98.2,98.33,97.89,97.93,43291.0,98.2,98.33,97.89,97.93,43291.0
2025-02-10 15:30:00,97.93,98.23,97.33,97.67,244313.0,97.93,98.23,97.33,97.67,244313.0
2025-02-11 09:30:00,96.44,96.44,95.11,96.28,31559.0,96.44,96.44,95.11,96.28,31559.0
2025-02-11 10:00:00,96.22,96.22,95.47,95.67,32169.0,96.22,96.22,95.47,95.67,32169.0
2025-02-11 10:30:00,95.66,95.94,95.35,95.5,28296.0,95.66,95.94,95.35,95.5,28296.0
2025-02-11 11:00:00,95.54,95.55,94.45,94.62,24121.0,95.54,95.55,94.45,94.62,24121.0
2025-02-11 11:30:00,94.73,94.73,94.01,94.39,18067.0,94.73,94.73,94.01,94.39,18067.0
2025-02-11 12:00:00,94.33,94.79,94.32,94.76,46519.0,94.33,94.79,94.32,94.76,46519.0
2025-02-11 12:30:00,94.77,94.89,94.29,94.51,32084.0,94.77,94.89,94.29,94.51,32084.0
2025-02-11 13:00:00,94.53,95.0,94.43,94.86,55748.0,94.53,95.0,94.43,94.86,55748.0
2025-02-11 13:30:00,94.84,94.9,93.92,93.98,31351.0,94.84,94.9,93.92,93.98,31351.0
2025-02-11 14:00:00,94.05,94.12,93.59,93.81,29143.0,94.05,94.12,93.59,93.81,29143.0
2025-02-11 14:30:00,93.82,94.4,93.82,94.07,29914.0,93.82,94.4,93.82,94.07,29914.0
2025-02-11 15:00:00,94.13,94.29,93.9,94.17,31431.0,94.13,94.29,93.9,94.17,31431.0
2025-02-11 15:30:00,94.18,94.51,93.84,94.39,106115.0,94.18,94.51,93.84,94.39,106115.0
2025-02-12 09:30:00,93.47,94.41,93.47,94.26,10988.0,93.47,94.41,93.47,94.26,10988.0
2025-02-12 10:00:00,94.25,94.26,93.82,94.26,8956.0,94.25,94.26,93.82,94.26,8956.0
2025-02-12 10:30:00,94.23,94.65,94.15,94.47,8063.0,94.23,94.65,94.15,94.47,8063.0
2025-02-12 11:00:00,94.4,94.55,94.26,94.34,8758.0,94.4,94.55,94.26,94.34,8758.0
2025-02-12 11:30:00,94.39,94.97,94.15,94.97,8517.0,94.39,94.97,94.15,94.97,8517.0
2025-02-12 12:00:00,94.99,95.11,94.6,94.65,24175.0,94.99,95.11,94.6,94.65,24175.0
2025-02-12 12:30:00,94.61,94.78,94.47,94.74,13042.0,94.61,94.78,94.47,94.74,13042.0
2025-02-12 13:00:00,94.78,94.85,94.58,94.59,7019.0,94.78,94.85,94.58,94.59,7019.0
2025-02-12 13:30:00,94.53,94.62,94.49,94.52,6535.0,94.53,94.62,94.49,94.52,6535.0
2025-02-12 14:00:00,94.51,94.6,94.36,94.56,15091.0,94.51,94.6,94.36,94.56,15091.0
2025-02-12 14:30:00,94.6,94.79,94.6,94.73,8390.0,94.6,94.79,94.6,94.73,8390.0
2025-02-12 15:00:00,94.74,94.75,94.52,94.53,26671.0,94.74,94.75,94.52,94.53,26671.0
2025-02-12 15:30:00,94.54,94.65,94.35,94.47,89705.0,94.54,94.65,94.35,94.47,89705.0
2025-02-13 09:30:00,95.0,96.62,94.88,96.47,16440.0,95.0,96.62,94.88,96.47,16440.0
2025-02-13 10:00:00,96.47,97.43,96.46,96.58,19113.0,96.47,97.43,96.46,96.58,19113.0
2025-02-13 10:30:00,96.54,96.61,96.3,96.31,13967.0,96.54,96.61,96.3,96.31,13967.0
2025-02-13 11:00:00,96.32,96.53,96.11,96.39,9730.0,96.32,96.53,96.11,96.39,9730.0
2025-02-13 11:30:00,96.39,96.58,96.33,96.4,8278.0,96.39,96.58,96.33,96.4,8278.0
2025-02-13 12:00:00,96.43,96.81,96.34,96.64,14945.0,96.43,96.81,96.34,96.64,14945.0
2025-02-13 12:30:00,96.59,96.97,96.53,96.95,7763.0,96.59,96.97,96.53,96.95,7763.0
2025-02-13 13:00:00,96.95,97.29,96.76,97.21,7282.0,96.95,97.29,96.76,97.21,7282.0
2025-02-13 13:30:00,97.23,97.23,97.05,97.2,7311.0,97.23,97.23,97.05,97.2,7311.0
2025-02-13 14:00:00,97.2,97.38,97.17,97.3,12114.0,97.2,97.38,97.17,97.3,12114.0
2025-02-13 14:30:00,97.33,97.84,97.3,97.81,11241.0,97.33,97.84,97.3,97.81,11241.0
2025-02-13 15:00:00,97.8,97.95,97.63,97.77,12339.0,97.8,97.95,97.63,97.77,12339.0
2025-02-13 15:30:00,97.82,97.95,97.69,97.81,38461.0,97.82,97.95,97.69,97.81,38461.0
2025-02-14 09:30:00,98.4,98.4,96.97,97.25,18454.0,98.4,98.4,96.97,97.25,18454.0
2025-02-14 10:00:00,97.4,97.45,96.96,97.37,7950.0,97.4,97.45,96.96,97.37,7950.0
2025-02-14 10:30:00,97.38,97.38,96.88,97.06,11518.0,97.38,97.38,96.88,97.06,11518.0
2025-02-14 11:00:00,97.05,97.28,96.81,97.18,10036.0,97.05,97.28,96.81,97.18,10036.0
2025-02-14 11:30:00,97.23,97.44,97.15,97.33,5612.0,97.23,97.44,97.15,97.33,5612.0
2025-02-14 12:00:00,97.31,97.34,96.95,96.95,5728.0,97.31,97.34,96.95,96.95,5728.0
2025-02-14 12:30:00,96.87,97.25,96.87,97.23,10904.0,96.87,97.25,96.87,97.23,10904.0
2025-02-14 13:00:00,97.25,97.35,97.17,97.21,3850.0,97.25,97.35,97.17,97.21,3850.0
2025-02-14 13:30:00,97.2,97.45,97.16,97.23,8452.0,97.2,97.45,97.16,97.23,8452.0
2025-02-14 14:00:00,97.18,97.19,96.68,96.69,9084.0,97.18,97.19,96.68,96.69,9084.0
2025-02-14 14:30:00,96.7,97.0,96.58,96.92,10556.0,96.7,97.0,96.58,96.92,10556.0
2025-02-14 15:00:00,96.91,96.99,96.73,96.82,13447.0,96.91,96.99,96.73,96.82,13447.0
2025-02-14 15:30:00,96.84,97.07,96.48,97.06,78718.0,96.84,97.07,96.48,97.06,78718.0
2025-02-18 09:30:00,98.98,101.59,98.24,100.97,141190.0,98.98,101.59,98.24,100.97,141190.0
2025-02-18 10:00:00,100.97,101.17,100.02,100.89,33789.0,100.97,101.17,100.02,100.89,33789.0
2025-02-18 10:30:00,100.91,101.8,100.9,101.36,32055.0,100.91,101.8,100.9,101.36,32055.0
2025-02-18 11:00:00,101.42,101.46,100.86,101.4,17871.0,101.42,101.46,100.86,101.4,17871.0
2025-02-18 11:30:00,101.46,101.63,101.16,101.5,13241.0,101.46,101.63,101.16,101.5,13241.0
2025-02-18 12:00:00,101.47,101.68,101.33,101.33,13629.0,101.47,101.68,101.33,101.33,13629.0
2025-02-18 12:30:00,101.38,101.64,101.25,101.34,11719.0,101.38,101.64,101.25,101.34,11719.0
2025-02-18 13:00:00,101.33,101.45,101.08,101.4,11717.0,101.33,101.45,101.08,101.4,11717.0
2025-02-18 13:30:00,101.38,101.47,101.07,101.47,19258.0,101.38,101.47,101.07,101.47,19258.0
2025-02-18 14:00:00,101.49,101.53,101.0,101.09,27533.0,101.49,101.53,101.0,101.09,27533.0
2025-02-18 14:30:00,101.12,101.57,101.09,101.54,49106.0,101.12,101.57,101.09,101.54,49106.0
2025-02-18 15:00:00,101.58,101.85,101.39,101.43,67071.0,101.58,101.85,101.39,101.43,67071.0
2025-02-18 15:30:00,101.45,101.74,101.35,101.62,123303.0,101.45,101.74,101.35,101.62,123303.0
2025-02-19 09:30:00,103.33,106.95,103.33,104.94,151125.0,103.33,106.95,103.33,104.94,151125.0
2025-02-19 10:00:00,104.93,105.29,104.11,104.79,63146.0,104.93,105.29,104.11,104.79,63146.0
2025-02-19 10:30:00,104.79,105.0,103.55,103.82,86497.0,104.79,105.0,103.55,103.82,86497.0
2025-02-19 11:00:00,103.82,104.18,103.74,104.18,79540.0,103.82,104.18,103.74,104.18,79540.0
2025-02-19 11:30:00,104.19,104.71,103.83,104.44,387993.0,104.19,104.71,103.83,104.44,387993.0
2025-02-19 12:00:00,104.42,104.48,103.55,103.82,69798.0,104.42,104.48,103.55,103.82,69798.0
2025-02-19 12:30:00,103.83,104.47,103.7,103.82,79065.0,103.83,104.47,103.7,103.82,79065.0
2025-02-19 13:00:00,103.8,104.37,103.78,104.35,50561.0,103.8,104.37,103.78,104.35,50561.0
2025-02-19 13:30:00,104.32,105.07,104.26,104.95,59276.0,104.32,105.07,104.26,104.95,59276.0
2025-02-19 14:00:00,105.0,105.16,104.85,104.97,35880.0,105.0,105.16,104.85,104.97,35880.0
2025-02-19 14:30:00,104.95,105.84,104.92,105.79,50493.0,104.95,105.84,104.92,105.79,50493.0
2025-02-19 15:00:00,105.92,106.47,105.58,106.01,57742.0,105.92,106.47,105.58,106.01,57742.0
2025-02-19 15:30:00,105.96,106.27,105.7,105.99,185757.0,105.96,106.27,105.7,105.99,185757.0
2025-02-20 09:30:00,105.79,106.85,105.57,105.57,23011.0,105.79,106.85,105.57,105.57,23011.0
2025-02-20 10:00:00,105.55,106.3,105.2,105.88,32585.0,105.55,106.3,105.2,105.88,32585.0
2025-02-20 10:30:00,105.93,106.13,105.56,105.62,20389.0,105.93,106.13,105.56,105.62,20389.0
2025-02-20 11:00:00,105.64,105.71,105.06,105.12,18467.0,105.64,105.71,105.06,105.12,18467.0
2025-02-20 11:30:00,105.07,105.07,104.78,104.94,17768.0,105.07,105.07,104.78,104.94,17768.0
2025-02-20 12:00:00,104.91,105.08,104.76,105.0,11525.0,104.91,105.08,104.76,105.0,11525.0
2025-02-20 12:30:00,104.92,105.06,104.78,104.79,9764.0,104.92,105.06,104.78,104.79,9764.0
2025-02-20 13:00:00,104.79,105.18,104.72,105.13,20956.0,104.79,105.18,104.72,105.13,20956.0
2025-02-20 13:30:00,105.12,105.45,104.99,105.45,8053.0,105.12,105.45,104.99,105.45,8053.0
2025-02-20 14:00:00,105.44,105.51,104.94,104.95,15088.0,105.44,105.51,104.94,104.95,15088.0
2025-02-20 14:30:00,105.0,105.05,104.74,104.97,11509.0,105.0,105.05,104.74,104.97,11509.0
2025-02-20 15:00:00,104.95,105.35,104.92,105.17,28085.0,104.95,105.35,104.92,105.17,28085.0
2025-02-20 15:30:00,105.22,105.51,104.88,104.91,93044.0,105.22,105.51,104.88,104.91,93044.0
2025-02-21 09:30:00,106.16,106.3,104.42,104.98,12991.0,106.16,106.3,104.42,104.98,12991.0
2025-02-21 10:00:00,104.87,105.41,104.58,104.87,13817.0,104.87,105.41,104.58,104.87,13817.0
2025-02-21 10:30:00,104.9,105.09,104.32,104.82,17005.0,104.9,105.09,104.32,104.82,17005.0
2025-02-21 11:00:00,104.91,105.24,104.74,104.75,13764.0,104.91,105.24,104.74,104.75,13764.0
2025-02-21 11:30:00,104.75,104.81,104.48,104.77,10998.0,104.75,104.81,104.48,104.77,10998.0
2025-02-21 12:00:00,104.77,104.77,103.83,103.9,23077.0,104.77,104.77,103.83,103.9,23077.0
2025-02-21 12:30:00,103.95,103.95,103.31,103.32,9699.0,103.95,103.95,103.31,103.32,9699.0
2025-02-21 13:00:00,103.27,103.27,102.49,102.53,13748.0,103.27,103.27,102.49,102.53,13748.0
2025-02-21 13:30:00,102.52,102.64,102.12,102.13,11622.0,102.52,102.64,102.12,102.13,11622.0
2025-02-21 14:00:00,102.11,102.17,101.44,101.44,13918.0,102.11,102.17,101.44,101.44,13918.0
2025-02-21 14:30:00,101.46,102.23,101.44,102.1,23949.0,101.46,102.23,101.44,102.1,23949.0
2025-02-21 15:00:00,102.08,102.17,101.82,101.88,27615.0,102.08,102.17,101.82,101.88,27615.0
2025-02-21 15:30:00,101.9,102.3,101.67,101.8,114190.0,101.9,102.3,101.67,101.8,114190.0
2025-02-24 09:30:00,102.17,102.29,100.32,100.35,22829.0,102.17,102.29,100.32,100.35,22829.0
2025-02-24 10:00:00,100.31,100.96,99.94,100.63,13785.0,100.31,100.96,99.94,100.63,13785.0
2025-02-24 10:30:00,100.56,101.38,100.56,100.94,9589.0,100.56,101.38,100.56,100.94,9589.0
2025-02-24 11:00:00,101.12,101.76,101.07,101.76,9300.0,101.12,101.76,101.07,101.76,9300.0
2025-02-24 11:30:00,101.78,101.81,101.23,101.25,9682.0,101.78,101.81,101.23,101.25,9682.0
2025-02-24 12:00:00,101.33,102.07,101.33,101.9,7418.0,101.33,102.07,101.33,101.9,7418.0
2025-02-24 12:30:00,101.81,102.14,101.65,101.71,18734.0,101.81,102.14,101.65,101.71,18734.0
2025-02-24 13:00:00,101.66,102.01,101.63,101.98,6561.0,101.66,102.01,101.63,101.98,6561.0
2025-02-24 13:30:00,102.03,102.03,101.68,101.79,13201.0,102.03,102.03,101.68,101.79,13201.0
2025-02-24 14:00:00,101.81,101.98,101.37,101.43,14425.0,101.81,101.98,101.37,101.43,14425.0
2025-02-24 14:30:00,101.41,101.63,101.28,101.3,8857.0,101.41,101.63,101.28,101.3,8857.0
2025-02-24 15:00:00,101.31,101.64,101.19,101.23,24413.0,101.31,101.64,101.19,101.23,24413.0
2025-02-24 15:30:00,101.18,101.43,100.52,100.63,58152.0,101.18,101.43,100.52,100.63,58152.0
2025-02-25 09:30:00,100.65,102.49,100.4,101.01,21815.0,100.65,102.49,100.4,101.01,21815.0
2025-02-25 10:00:00,100.93,100.93,99.29,99.47,51314.0,100.93,100.93,99.29,99.47,51314.0
2025-02-25 10:30:00,99.56,101.03,99.4,100.74,31537.0,99.56,101.03,99.4,100.74,31537.0
2025-02-25 11:00:00,100.78,100.89,100.38,100.62,45802.0,100.78,100.89,100.38,100.62,45802.0
2025-02-25 11:30:00,100.78,101.15,100.27,101.04,31026.0,100.78,101.15,100.27,101.04,31026.0
2025-02-25 12:00:00,101.04,101.05,100.6,100.77,9222.0,101.04,101.05,100.6,100.77,9222.0
2025-02-25 12:30:00,100.92,102.01,100.89,101.89,25403.0,100.92,102.01,100.89,101.89,25403.0
2025-02-25 13:00:00,101.98,102.3,99.95,99.99,79582.0,101.98,102.3,99.95,99.99,79582.0
2025-02-25 13:30:00,100.01,101.37,99.87,101.36,38662.0,100.01,101.37,99.87,101.36,38662.0
2025-02-25 14:00:00,101.31,101.4,101.09,101.11,33641.0,101.31,101.4,101.09,101.11,33641.0
2025-02-25 14:30:00,101.11,102.06,101.11,101.7,57893.0,101.11,102.06,101.11,101.7,57893.0
2025-02-25 15:00:00,101.69,102.17,101.69,102.16,63175.0,101.69,102.17,101.69,102.16,63175.0
2025-02-25 15:30:00,102.14,102.21,101.25,101.62,124965.0,102.14,102.21,101.25,101.62,124965.0
2025-02-26 09:30:00,106.81,108.88,105.66,107.93,55137.0,106.81,108.88,105.66,107.93,55137.0
2025-02-26 10:00:00,107.72,108.36,107.45,107.54,36720.0,107.72,108.36,107.45,107.54,36720.0
2025-02-26 10:30:00,107.91,108.18,106.38,107.66,72942.0,107.91,108.18,106.38,107.66,72942.0
2025-02-26 11:00:00,107.82,108.25,107.4,107.84,75046.0,107.82,108.25,107.4,107.84,75046.0
2025-02-26 11:30:00,107.94,108.31,107.8,108.3,30687.0,107.94,108.31,107.8,108.3,30687.0
2025-02-26 12:00:00,108.32,108.44,107.78,108.2,33826.0,108.32,108.44,107.78,108.2,33826.0
2025-02-26 12:30:00,108.2,109.06,107.98,109.06,49472.0,108.2,109.06,107.98,109.06,49472.0
2025-02-26 13:00:00,108.99,109.59,108.66,109.29,26024.0,108.99,109.59,108.66,109.29,26024.0
2025-02-26 13:30:00,109.25,110.0,109.17,109.58,44523.0,109.25,110.0,109.17,109.58,44523.0
2025-02-26 14:00:00,109.37,109.96,108.87,109.77,67909.0,109.37,109.96,108.87,109.77,67909.0
2025-02-26 14:30:00,109.66,110.28,109.54,109.59,45367.0,109.66,110.28,109.54,109.59,45367.0
2025-02-26 15:00:00,109.61,110.3,109.49,109.92,37697.0,109.61,110.3,109.49,109.92,37697.0
2025-02-26 15:30:00,109.82,110.26,108.5,108.65,203398.0,109.82,110.26,108.5,108.65,203398.0
2025-02-27 09:30:00,109.17,111.11,109.0,110.23,40634.0,109.17,111.11,109.0,110.23,40634.0
2025-02-27 10:00:00,110.01,112.51,109.65,112.34,31251.0,110.01,112.51,109.65,112.34,31251.0
2025-02-27 10:30:00,112.31,112.34,111.56,111.79,45082.0,112.31,112.34,111.56,111.79,45082.0
2025-02-27 11:00:00,111.86,112.83,111.56,112.0,42689.0,111.86,112.83,111.56,112.0,42689.0
2025-02-27 11:30:00,112.01,112.07,111.46,111.59,20049.0,112.01,112.07,111.46,111.59,20049.0
2025-02-27 12:00:00,111.58,111.87,110.88,111.49,21794.0,111.58,111.87,110.88,111.49,21794.0
2025-02-27 12:30:00,111.55,111.55,110.98,111.0,17731.0,111.55,111.55,110.98,111.0,17731.0
2025-02-27 13:00:00,111.16,112.0,111.16,111.96,17911.0,111.16,112.0,111.16,111.96,17911.0
2025-02-27 13:30:00,111.93,112.01,111.58,111.58,18649.0,111.93,112.01,111.58,111.58,18649.0
2025-02-27 14:00:00,111.57,111.91,111.09,111.16,24461.0,111.57,111.91,111.09,111.16,24461.0
2025-02-27 14:30:00,111.16,111.3,110.71,111.12,49188.0,111.16,111.3,110.71,111.12,49188.0
2025-02-27 15:00:00,111.02,111.09,110.71,110.73,38707.0,111.02,111.09,110.71,110.73,38707.0
2025-02-27 15:30:00,110.8,110.97,110.35,110.72,113017.0,110.8,110.97,110.35,110.72,113017.0
2025-02-28 09:30:00,110.38,110.51,109.35,109.67,33927.0,110.38,110.51,109.35,109.67,33927.0
2025-02-28 10:00:00,109.89,110.79,109.35,110.79,39075.0,109.89,110.79,109.35,110.79,39075.0
2025-02-28 10:30:00,110.78,110.88,110.25,110.72,31173.0,110.78,110.88,110.25,110.72,31173.0
2025-02-28 11:00:00,110.72,110.74,110.21,110.32,28764.0,110.72,110.74,110.21,110.32,28764.0
2025-02-28 11:30:00,110.25,110.77,110.15,110.67,25543.0,110.25,110.77,110.15,110.67,25543.0
2025-02-28 12:00:00,110.46,110.75,110.34,110.5,14719.0,110.46,110.75,110.34,110.5,14719.0
2025-02-28 12:30:00,110.62,110.62,110.32,110.4,38669.0,110.62,110.62,110.32,110.4,38669.0
2025-02-28 13:00:00,110.4,110.49,109.38,110.14,57932.0,110.4,110.49,109.38,110.14,57932.0
2025-02-28 13:30:00,110.16,110.5,109.89,109.95,13252.0,110.16,110.5,109.89,109.95,13252.0
2025-02-28 14:00:00,109.96,110.36,109.83,110.22,35912.0,109.96,110.36,109.83,110.22,35912.0
2025-02-28 14:30:00,110.11,110.95,110.06,110.78,26140.0,110.11,110.95,110.06,110.78,26140.0
2025-02-28 15:00:00,110.75,111.19,110.75,111.14,29823.0,110.75,111.19,110.75,111.14,29823.0
2025-02-28 15:30:00,111.06,111.56,110.65,111.55,132878.0,111.06,111.56,110.65,111.55,132878.0
2025-03-03 09:30:00,112.35,113.95,110.32,111.95,27405.0,112.35,113.95,110.32,111.95,27405.0
2025-03-03 10:00:00,111.95,113.53,111.71,113.36,16020.0,111.95,113.53,111.71,113.36,16020.0
2025-03-03 10:30:00,113.37,113.91,113.15,113.25,11828.0,113.37,113.91,113.15,113.25,11828.0
2025-03-03 11:00:00,113.25,113.52,112.35,112.36,15636.0,113.25,113.52,112.35,112.36,15636.0
2025-03-03 11:30:00,112.47,112.84,112.08,112.64,21256.0,112.47,112.84,112.08,112.64,21256.0
2025-03-03 12:00:00,112.68,113.03,112.58,112.79,9892.0,112.68,113.03,112.58,112.79,9892.0
2025-03-03 12:30:00,112.89,112.89,112.43,112.44,8805.0,112.89,112.89,112.43,112.44,8805.0
2025-03-03 13:00:00,112.26,112.42,111.43,111.43,11736.0,112.26,112.42,111.43,111.43,11736.0
2025-03-03 13:30:00,111.51,112.1,111.24,111.48,12364.0,111.51,112.1,111.24,111.48,12364.0
2025-03-03 14:00:00,111.54,112.07,111.49,111.72,13050.0,111.54,112.07,111.49,111.72,13050.0
2025-03-03 14:30:00,111.9,112.13,111.0,111.1,10878.0,111.9,112.13,111.0,111.1,10878.0
2025-03-03 15:00:00,110.77,110.77,109.38,109.48,22018.0,110.77,110.77,109.38,109.48,22018.0
2025-03-03 15:30:00,109.37,109.95,108.96,109.66,94691.0,109.37,109.95,108.96,109.66,94691.0
2025-03-04 09:30:00,108.72,108.72,105.12,105.15,25467.0,108.72,108.72,105.12,105.15,25467.0
2025-03-04 10:00:00,105.3,105.3,104.0,104.3,80509.0,105.3,105.3,104.0,104.3,80509.0
2025-03-04 10:30:00,104.31,104.66,104.01,104.06,30796.0,104.31,104.66,104.01,104.06,30796.0
2025-03-04 11:00:00,104.03,104.3,103.66,103.78,15760.0,104.03,104.3,103.66,103.78,15760.0
2025-03-04 11:30:00,103.92,105.45,103.9,105.24,34165.0,103.92,105.45,103.9,105.24,34165.0
2025-03-04 12:00:00,105.31,106.77,105.31,106.71,19529.0,105.31,106.77,105.31,106.71,19529.0
2025-03-04 12:30:00,106.49,106.77,105.91,106.11,16852.0,106.49,106.77,105.91,106.11,16852.0
2025-03-04 13:00:00,106.11,106.64,106.0,106.1,18212.0,106.11,106.64,106.0,106.1,18212.0
2025-03-04 13:30:00,106.04,106.6,106.0,106.17,26977.0,106.04,106.6,106.0,106.17,26977.0
2025-03-04 14:00:00,106.22,106.9,106.16,106.36,27122.0,106.22,106.9,106.16,106.36,27122.0
2025-03-04 14:30:00,106.36,106.43,106.0,106.23,25417.0,106.36,106.43,106.0,106.23,25417.0
2025-03-04 15:00:00,106.2,107.25,105.97,107.09,29580.0,106.2,107.25,105.97,107.09,29580.0
2025-03-04 15:30:00,106.94,107.24,106.07,106.6,87950.0,106.94,107.24,106.07,106.6,87950.0
2025-03-05 09:30:00,106.6,107.43,106.39,106.66,17929.0,106.6,107.43,106.39,106.66,17929.0
2025-03-05 10:00:00,107.2,107.63,106.01,106.11,10507.0,107.2,107.63,106.01,106.11,10507.0
2025-03-05 10:30:00,106.09,107.3,106.07,106.68,10100.0,106.09,107.3,106.07,106.68,10100.0
2025-03-05 11:00:00,106.64,106.64,106.15,106.41,7588.0,106.64,106.64,106.15,106.41,7588.0
2025-03-05 11:30:00,106.24,106.51,105.94,106.45,6094.0,106.24,106.51,105.94,106.45,6094.0
2025-03-05 12:00:00,106.45,106.55,106.09,106.45,7972.0,106.45,106.55,106.09,106.45,7972.0
2025-03-05 12:30:00,106.4,106.77,106.29,106.77,5739.0,106.4,106.77,106.29,106.77,5739.0
2025-03-05 13:00:00,106.71,107.05,106.29,106.65,4695.0,106.71,107.05,106.29,106.65,4695.0
2025-03-05 13:30:00,106.45,107.29,106.41,107.29,6986.0,106.45,107.29,106.41,107.29,6986.0
2025-03-05 14:00:00,107.3,107.96,107.25,107.58,14467.0,107.3,107.96,107.25,107.58,14467.0
2025-03-05 14:30:00,107.56,107.69,107.21,107.4,10321.0,107.56,107.69,107.21,107.4,10321.0
2025-03-05 15:00:00,107.42,108.02,107.42,107.94,16153.0,107.42,108.02,107.42,107.94,16153.0
2025-03-05 15:30:00,107.85,108.55,107.59,108.46,74798.0,107.85,108.55,107.59,108.46,74798.0
2025-03-06 09:30:00,106.97,106.97,105.05,106.52,13009.0,106.97,106.97,105.05,106.52,13009.0
2025-03-06 10:00:00,106.22,107.22,106.22,107.04,6051.0,106.22,107.22,106.22,107.04,6051.0
2025-03-06 10:30:00,106.99,107.05,106.52,106.76,6113.0,106.99,107.05,106.52,106.76,6113.0
2025-03-06 11:00:00,106.76,107.1,106.13,106.45,7772.0,106.76,107.1,106.13,106.45,7772.0
2025-03-06 11:30:00,106.45,106.64,105.77,105.85,10296.0,106.45,106.64,105.77,105.85,10296.0
2025-03-06 12:00:00,105.72,105.78,105.17,105.38,24552.0,105.72,105.78,105.17,105.38,24552.0
2025-03-06 12:30:00,105.38,105.48,104.8,105.37,13094.0,105.38,105.48,104.8,105.37,13094.0
2025-03-06 13:00:00,105.38,105.95,105.18,105.51,4416.0,105.38,105.95,105.18,105.51,4416.0
2025-03-06 13:30:00,105.54,105.54,104.64,104.8,12770.0,105.54,105.54,104.64,104.8,12770.0
2025-03-06 14:00:00,104.76,104.99,104.45,104.48,19920.0,104.76,104.99,104.45,104.48,19920.0
2025-03-06 14:30:00,104.23,105.26,104.15,104.18,8343.0,104.23,105.26,104.15,104.18,8343.0
2025-03-06 15:00:00,104.17,104.45,103.87,104.29,24378.0,104.17,104.45,103.87,104.29,24378.0
2025-03-06 15:30:00,104.41,104.78,103.85,104.04,74808.0,104.41,104.78,103.85,104.04,74808.0
2025-03-07 09:30:00,103.66,104.48,102.68,104.16,31862.0,103.66,104.48,102.68,104.16,31862.0
2025-03-07 10:00:00,104.17,104.24,103.05,103.05,18007.0,104.17,104.24,103.05,103.05,18007.0
2025-03-07 10:30:00,102.87,102.95,102.15,102.61,17818.0,102.87,102.95,102.15,102.61,17818.0
2025-03-07 11:00:00,102.57,102.67,101.54,101.74,10648.0,102.57,102.67,101.54,101.74,10648.0
2025-03-07 11:30:00,101.83,101.84,100.67,101.03,15171.0,101.83,101.84,100.67,101.03,15171.0
2025-03-07 12:00:00,101.05,101.93,101.04,101.93,9927.0,101.05,101.93,101.04,101.93,9927.0
2025-03-07 12:30:00,101.91,103.0,101.88,102.63,19337.0,101.91,103.0,101.88,102.63,19337.0
2025-03-07 13:00:00,102.71,103.42,102.7,102.95,14599.0,102.71,103.42,102.7,102.95,14599.0
2025-03-07 13:30:00,102.99,103.78,102.95,103.77,15536.0,102.99,103.78,102.95,103.77,15536.0
2025-03-07 14:00:00,103.79,104.62,103.77,104.53,33148.0,103.79,104.62,103.77,104.53,33148.0
2025-03-07 14:30:00,104.46,104.88,104.28,104.45,20875.0,104.46,104.88,104.28,104.45,20875.0
2025-03-07 15:00:00,104.5,105.26,104.48,105.11,38100.0,104.5,105.26,104.48,105.11,38100.0
2025-03-07 15:30:00,105.04,105.51,104.72,105.21,152358.0,105.04,105.51,104.72,105.21,152358.0
2025-03-10 09:30:00,103.15,104.04,102.05,102.57,40968.0,103.15,104.04,102.05,102.57,40968.0
2025-03-10 10:00:00,102.58,102.77,102.15,102.55,7469.0,102.58,102.77,102.15,102.55,7469.0
2025-03-10 10:30:00,102.7,103.01,102.39,102.89,11394.0,102.7,103.01,102.39,102.89,11394.0
2025-03-10 11:00:00,103.07,103.55,103.0,103.23,7369.0,103.07,103.55,103.0,103.23,7369.0
2025-03-10 11:30:00,103.23,103.99,103.23,103.57,6188.0,103.23,103.99,103.23,103.57,6188.0
2025-03-10 12:00:00,103.64,103.98,103.47,103.89,9917.0,103.64,103.98,103.47,103.89,9917.0
2025-03-10 12:30:00,103.92,104.22,103.42,103.47,6529.0,103.92,104.22,103.42,103.47,6529.0
2025-03-10 13:00:00,103.45,103.62,103.13,103.24,7535.0,103.45,103.62,103.13,103.24,7535.0
2025-03-10 13:30:00,103.05,103.2,102.56,102.66,10436.0,103.05,103.2,102.56,102.66,10436.0
2025-03-10 14:00:00,102.72,102.72,102.23,102.47,8198.0,102.72,102.72,102.23,102.47,8198.0
2025-03-10 14:30:00,102.67,102.89,102.14,102.26,22734.0,102.67,102.89,102.14,102.26,22734.0
2025-03-10 15:00:00,102.25,103.83,101.89,103.5,68947.0,102.25,103.83,101.89,103.5,68947.0
2025-03-10 15:30:00,103.4,104.02,102.84,103.04,133691.0,103.4,104.02,102.84,103.04,133691.0
2025-03-11 09:30:00,102.88,104.13,102.55,102.78,13086.0,102.88,104.13,102.55,102.78,13086.0
2025-03-11 10:00:00,102.42,103.61,102.03,102.07,11006.0,102.42,103.61,102.03,102.07,11006.0
2025-03-11 10:30:00,102.01,102.44,101.66,101.98,7228.0,102.01,102.44,101.66,101.98,7228.0
2025-03-11 11:00:00,101.99,102.89,101.99,102.45,4666.0,101.99,102.89,101.99,102.45,4666.0
2025-03-11 11:30:00,102.8,103.67,102.78,103.12,15543.0,102.8,103.67,102.78,103.12,15543.0
2025-03-11 12:00:00,103.4,103.4,102.78,102.84,2900.0,103.4,103.4,102.78,102.84,2900.0
2025-03-11 12:30:00,102.84,103.03,102.17,102.18,7505.0,102.84,103.03,102.17,102.18,7505.0
2025-03-11 13:00:00,102.14,102.14,101.36,101.43,6681.0,102.14,102.14,101.36,101.43,6681.0
2025-03-11 13:30:00,101.47,102.1,101.44,101.87,12076.0,101.47,102.1,101.44,101.87,12076.0
2025-03-11 14:00:00,102.03,102.57,101.9,102.35,12758.0,102.03,102.57,101.9,102.35,12758.0
2025-03-11 14:30:00,102.27,103.39,102.18,103.11,9517.0,102.27,103.39,102.18,103.11,9517.0
2025-03-11 15:00:00,103.19,103.32,102.52,102.83,12914.0,103.19,103.32,102.52,102.83,12914.0
2025-03-11 15:30:00,102.86,103.12,101.96,101.96,47099.0,102.86,103.12,101.96,101.96,47099.0
2025-03-12 09:30:00,102.67,103.5,101.63,102.57,34764.0,102.67,103.5,101.63,102.57,34764.0
2025-03-12 10:00:00,102.67,102.71,102.23,102.55,7375.0,102.67,102.71,102.23,102.55,7375.0
2025-03-12 10:30:00,102.42,102.52,101.51,101.89,19230.0,102.42,102.52,101.51,101.89,19230.0
2025-03-12 11:00:00,102.02,102.16,101.48,102.16,9038.0,102.02,102.16,101.48,102.16,9038.0
2025-03-12 11:30:00,102.19,102.45,102.1,102.37,7457.0,102.19,102.45,102.1,102.37,7457.0
2025-03-12 12:00:00,102.31,102.92,102.19,102.83,11753.0,102.31,102.92,102.19,102.83,11753.0
2025-03-12 12:30:00,102.89,103.0,102.42,102.54,13100.0,102.89,103.0,102.42,102.54,13100.0
2025-03-12 13:00:00,102.4,102.62,102.25,102.62,2672.0,102.4,102.62,102.25,102.62,2672.0
2025-03-12 13:30:00,102.73,102.81,102.17,102.18,9188.0,102.73,102.81,102.17,102.18,9188.0
2025-03-12 14:00:00,102.25,102.75,102.24,102.75,16599.0,102.25,102.75,102.24,102.75,16599.0
2025-03-12 14:30:00,102.82,103.0,102.7,102.84,6200.0,102.82,103.0,102.7,102.84,6200.0
2025-03-12 15:00:00,102.83,103.01,102.7,102.83,10447.0,102.83,103.01,102.7,102.83,10447.0
2025-03-12 15:30:00,102.85,103.22,101.91,101.94,87569.0,102.85,103.22,101.91,101.94,87569.0
2025-03-13 09:30:00,102.15,102.15,101.05,101.05,9109.0,102.15,102.15,101.05,101.05,9109.0
2025-03-13 10:00:00,101.34,101.97,101.25,101.61,12179.0,101.34,101.97,101.25,101.61,12179.0
2025-03-13 10:30:00,101.65,101.85,101.16,101.77,26071.0,101.65,101.85,101.16,101.77,26071.0
2025-03-13 11:00:00,101.95,102.23,101.82,102.02,9917.0,101.95,102.23,101.82,102.02,9917.0
2025-03-13 11:30:00,102.11,102.27,101.95,102.2,7855.0,102.11,102.27,101.95,102.2,7855.0
2025-03-13 12:00:00,102.08,102.27,101.5,102.2,21993.0,102.08,102.27,101.5,102.2,21993.0
2025-03-13 12:30:00,102.05,102.74,102.05,102.22,21551.0,102.05,102.74,102.05,102.22,21551.0
2025-03-13 13:00:00,102.21,102.24,101.52,101.92,25679.0,102.21,102.24,101.52,101.92,25679.0
2025-03-13 13:30:00,101.91,102.15,101.75,101.81,25072.0,101.91,102.15,101.75,101.81,25072.0
2025-03-13 14:00:00,101.81,101.81,101.05,101.36,10244.0,101.81,101.81,101.05,101.36,10244.0
2025-03-13 14:30:00,101.39,101.89,101.39,101.85,26993.0,101.39,101.89,101.39,101.85,26993.0
2025-03-13 15:00:00,101.94,102.06,101.55,101.55,15701.0,101.94,102.06,101.55,101.55,15701.0
2025-03-13 15:30:00,101.57,101.71,101.15,101.55,63606.0,101.57,101.71,101.15,101.55,63606.0
2025-03-14 09:30:00,102.58,103.34,102.48,103.34,8586.0,102.58,103.34,102.48,103.34,8586.0
2025-03-14 10:00:00,102.77,103.49,101.76,103.33,21135.0,102.77,103.49,101.76,103.33,21135.0
2025-03-14 10:30:00,103.37,103.6,103.26,103.6,4103.0,103.37,103.6,103.26,103.6,4103.0
2025-03-14 11:00:00,103.6,103.98,103.51,103.98,1898.0,103.6,103.98,103.51,103.98,1898.0
2025-03-14 11:30:00,104.03,104.19,103.81,104.07,7515.0,104.03,104.19,103.81,104.07,7515.0
2025-03-14 12:00:00,104.1,104.13,103.68,103.68,4548.0,104.1,104.13,103.68,103.68,4548.0
2025-03-14 12:30:00,103.77,104.08,103.77,104.06,1934.0,103.77,104.08,103.77,104.06,1934.0
2025-03-14 13:00:00,104.07,104.38,103.96,104.11,4207.0,104.07,104.38,103.96,104.11,4207.0
2025-03-14 13:30:00,104.1,104.17,103.6,103.65,6244.0,104.1,104.17,103.6,103.65,6244.0
2025-03-14 14:00:00,103.72,103.79,103.2,103.37,8490.0,103.72,103.79,103.2,103.37,8490.0
2025-03-14 14:30:00,103.27,103.64,103.17,103.18,6661.0,103.27,103.64,103.17,103.18,6661.0
2025-03-14 15:00:00,103.2,103.46,103.08,103.11,9156.0,103.2,103.46,103.08,103.11,9156.0
2025-03-14 15:30:00,103.15,103.79,103.11,103.61,53203.0,103.15,103.79,103.11,103.61,53203.0
2025-03-17 09:30:00,103.18,104.58,102.88,104.05,19895.0,103.18,104.58,102.88,104.05,19895.0
2025-03-17 10:00:00,104.07,104.07,103.42,103.57,8926.0,104.07,104.07,103.42,103.57,8926.0
2025-03-17 10:30:00,103.31,103.49,102.92,103.21,8779.0,103.31,103.49,102.92,103.21,8779.0
2025-03-17 11:00:00,103.26,103.76,103.01,103.45,6560.0,103.26,103.76,103.01,103.45,6560.0
2025-03-17 11:30:00,103.47,103.51,103.19,103.47,6791.0,103.47,103.51,103.19,103.47,6791.0
2025-03-17 12:00:00,103.43,103.81,103.09,103.09,6333.0,103.43,103.81,103.09,103.09,6333.0
2025-03-17 12:30:00,103.13,103.59,103.04,103.53,7540.0,103.13,103.59,103.04,103.53,7540.0
2025-03-17 13:00:00,103.49,103.66,103.32,103.63,13531.0,103.49,103.66,103.32,103.63,13531.0
2025-03-17 13:30:00,103.64,104.35,103.6,104.25,6519.0,103.64,104.35,103.6,104.25,6519.0
2025-03-17 14:00:00,104.19,104.71,104.19,104.57,8868.0,104.19,104.71,104.19,104.57,8868.0
2025-03-17 14:30:00,104.68,104.77,104.32,104.42,10024.0,104.68,104.77,104.32,104.42,10024.0
2025-03-17 15:00:00,104.32,104.88,104.28,104.83,17348.0,104.32,104.88,104.28,104.83,17348.0
2025-03-17 15:30:00,104.76,105.11,104.63,104.7,64040.0,104.76,105.11,104.63,104.7,64040.0
2025-03-18 09:30:00,104.41,104.69,103.42,104.29,12477.0,104.41,104.69,103.42,104.29,12477.0
2025-03-18 10:00:00,103.96,104.84,103.68,104.03,6658.0,103.96,104.84,103.68,104.03,6658.0
2025-03-18 10:30:00,104.23,104.5,103.39,103.59,5905.0,104.23,104.5,103.39,103.59,5905.0
2025-03-18 11:00:00,103.59,103.79,103.23,103.79,5635.0,103.59,103.79,103.23,103.79,5635.0
2025-03-18 11:30:00,103.53,103.63,103.19,103.2,5155.0,103.53,103.63,103.19,103.2,5155.0
2025-03-18 12:00:00,103.43,104.0,103.39,104.0,5183.0,103.43,104.0,103.39,104.0,5183.0
2025-03-18 12:30:00,104.07,104.3,103.58,104.08,12937.0,104.07,104.3,103.58,104.08,12937.0
2025-03-18 13:00:00,103.95,104.14,103.67,103.95,8496.0,103.95,104.14,103.67,103.95,8496.0
2025-03-18 13:30:00,103.93,104.3,103.92,104.06,4503.0,103.93,104.3,103.92,104.06,4503.0
2025-03-18 14:00:00,103.99,104.06,103.65,103.65,7402.0,103.99,104.06,103.65,103.65,7402.0
2025-03-18 14:30:00,103.79,104.04,103.62,103.83,13089.0,103.79,104.04,103.62,103.83,13089.0
2025-03-18 15:00:00,103.74,103.78,103.24,103.63,17592.0,103.74,103.78,103.24,103.63,17592.0
2025-03-18 15:30:00,103.71,103.85,103.34,103.42,73918.0,103.71,103.85,103.34,103.42,73918.0
2025-03-19 09:30:00,103.21,104.22,101.0,103.64,16101.0,103.21,104.22,101.0,103.64,16101.0
2025-03-19 10:00:00,103.78,104.19,103.55,103.93,13461.0,103.78,104.19,103.55,103.93,13461.0
2025-03-19 10:30:00,104.01,104.51,103.77,104.15,18778.0,104.01,104.51,103.77,104.15,18778.0
2025-03-19 11:00:00,104.16,104.4,103.59,103.71,9560.0,104.16,104.4,103.59,103.71,9560.0
2025-03-19 11:30:00,103.68,104.02,103.61,103.61,10005.0,103.68,104.02,103.61,103.61,10005.0
2025-03-19 12:00:00,103.77,103.91,103.32,103.59,10991.0,103.77,103.91,103.32,103.59,10991.0
2025-03-19 12:30:00,103.58,104.16,103.57,103.61,27453.0,103.58,104.16,103.57,103.61,27453.0
2025-03-19 13:00:00,103.71,103.73,103.21,103.21,6342.0,103.71,103.73,103.21,103.21,6342.0
2025-03-19 13:30:00,103.14,103.55,103.1,103.17,12988.0,103.14,103.55,103.1,103.17,12988.0
2025-03-19 14:00:00,103.03,103.85,103.03,103.53,15729.0,103.03,103.85,103.03,103.53,15729.0
2025-03-19 14:30:00,103.46,104.21,103.46,103.97,17631.0,103.46,104.21,103.46,103.97,17631.0
2025-03-19 15:00:00,103.98,104.47,103.75,103.8,29457.0,103.98,104.47,103.75,103.8,29457.0
2025-03-19 15:30:00,103.86,104.7,103.86,104.5,75385.0,103.86,104.7,103.86,104.5,75385.0
2025-03-20 09:30:00,103.8,104.98,103.32,104.97,20902.0,103.8,104.98,103.32,104.97,20902.0
2025-03-20 10:00:00,104.97,106.66,104.97,105.79,34975.0,104.97,106.66,104.97,105.79,34975.0
2025-03-20 10:30:00,105.78,105.99,105.12,105.36,12840.0,105.78,105.99,105.12,105.36,12840.0
2025-03-20 11:00:00,105.2,105.45,105.03,105.33,9777.0,105.2,105.45,105.03,105.33,9777.0
2025-03-20 11:30:00,105.3,105.43,104.9,104.97,9762.0,105.3,105.43,104.9,104.97,9762.0
2025-03-20 12:00:00,104.89,105.38,104.89,105.07,10976.0,104.89,105.38,104.89,105.07,10976.0
2025-03-20 12:30:00,105.02,105.15,104.75,104.93,20328.0,105.02,105.15,104.75,104.93,20328.0
2025-03-20 13:00:00,104.94,105.36,104.84,104.98,15199.0,104.94,105.36,104.84,104.98,15199.0
2025-03-20 13:30:00,104.92,105.13,104.62,104.71,23700.0,104.92,105.13,104.62,104.71,23700.0
2025-03-20 14:00:00,104.63,104.79,104.22,104.29,7136.0,104.63,104.79,104.22,104.29,7136.0
2025-03-20 14:30:00,104.2,104.93,104.2,104.6,21564.0,104.2,104.93,104.2,104.6,21564.0
2025-03-20 15:00:00,104.6,104.92,104.52,104.52,19420.0,104.6,104.92,104.52,104.52,19420.0
2025-03-20 15:30:00,104.57,105.44,103.97,104.28,98374.0,104.57,105.44,103.97,104.28,98374.0
2025-03-21 09:30:00,102.51,102.84,101.65,102.09,95011.0,102.51,102.84,101.65,102.09,95011.0
2025-03-21 10:00:00,102.17,102.4,101.61,102.25,14786.0,102.17,102.4,101.61,102.25,14786.0
2025-03-21 10:30:00,102.17,103.15,102.14,103.08,11709.0,102.17,103.15,102.14,103.08,11709.0
2025-03-21 11:00:00,103.1,103.19,102.65,102.95,21695.0,103.1,103.19,102.65,102.95,21695.0
2025-03-21 11:30:00,102.94,103.28,102.65,102.77,9354.0,102.94,103.28,102.65,102.77,9354.0
2025-03-21 12:00:00,102.65,103.85,102.65,103.68,16241.0,102.65,103.85,102.65,103.68,16241.0
2025-03-21 12:30:00,103.66,103.93,103.34,103.92,19667.0,103.66,103.93,103.34,103.92,19667.0
2025-03-21 13:00:00,103.86,103.96,103.09,103.18,15141.0,103.86,103.96,103.09,103.18,15141.0
2025-03-21 13:30:00,103.2,103.45,103.09,103.17,6717.0,103.2,103.45,103.09,103.17,6717.0
2025-03-21 14:00:00,103.15,103.15,102.75,102.83,8421.0,103.15,103.15,102.75,102.83,8421.0
2025-03-21 14:30:00,102.9,103.26,102.86,103.17,14154.0,102.9,103.26,102.86,103.17,14154.0
2025-03-21 15:00:00,103.12,103.44,102.92,103.39,26536.0,103.12,103.44,102.92,103.39,26536.0
2025-03-21 15:30:00,103.4,103.9,103.04,103.7,86200.0,103.4,103.9,103.04,103.7,86200.0
2025-03-24 09:30:00,104.16,105.5,103.8,105.15,37778.0,104.16,105.5,103.8,105.15,37778.0
2025-03-24 10:00:00,105.07,106.14,104.86,105.94,19732.0,105.07,106.14,104.86,105.94,19732.0
2025-03-24 10:30:00,105.95,106.6,105.94,106.46,22019.0,105.95,106.6,105.94,106.46,22019.0
2025-03-24 11:00:00,106.4,106.92,106.24,106.66,13728.0,106.4,106.92,106.24,106.66,13728.0
2025-03-24 11:30:00,106.61,106.71,106.33,106.59,6000.0,106.61,106.71,106.33,106.59,6000.0
2025-03-24 12:00:00,106.67,107.43,106.66,107.13,15050.0,106.67,107.43,106.66,107.13,15050.0
2025-03-24 12:30:00,107.04,107.27,106.76,107.04,9086.0,107.04,107.27,106.76,107.04,9086.0
2025-03-24 13:00:00,106.94,107.08,106.47,106.76,9711.0,106.94,107.08,106.47,106.76,9711.0
2025-03-24 13:30:00,106.67,106.93,106.67,106.9,11397.0,106.67,106.93,106.67,106.9,11397.0
2025-03-24 14:00:00,106.91,106.98,106.7,106.91,13672.0,106.91,106.98,106.7,106.91,13672.0
2025-03-24 14:30:00,106.98,107.45,106.98,107.07,10449.0,106.98,107.45,106.98,107.07,10449.0
2025-03-24 15:00:00,107.07,107.12,106.5,106.63,18165.0,107.07,107.12,106.5,106.63,18165.0
2025-03-24 15:30:00,106.63,107.3,106.6,107.2,56165.0,106.63,107.3,106.6,107.2,56165.0
2025-03-25 09:30:00,106.96,107.5,106.1,106.58,9861.0,106.96,107.5,106.1,106.58,9861.0
2025-03-25 10:00:00,106.58,107.18,106.44,106.63,7592.0,106.58,107.18,106.44,106.63,7592.0
2025-03-25 10:30:00,106.77,107.11,106.77,107.11,4978.0,106.77,107.11,106.77,107.11,4978.0
2025-03-25 11:00:00,107.16,107.79,107.16,107.79,4052.0,107.16,107.79,107.16,107.79,4052.0
2025-03-25 11:30:00,107.82,107.83,107.32,107.46,16832.0,107.82,107.83,107.32,107.46,16832.0
2025-03-25 12:00:00,107.39,107.96,107.39,107.83,9292.0,107.39,107.96,107.39,107.83,9292.0
2025-03-25 12:30:00,107.95,108.27,107.87,108.1,10467.0,107.95,108.27,107.87,108.1,10467.0
2025-03-25 13:00:00,108.17,108.25,107.57,107.58,13257.0,108.17,108.25,107.57,107.58,13257.0
2025-03-25 13:30:00,107.61,107.97,107.6,107.94,13665.0,107.61,107.97,107.6,107.94,13665.0
2025-03-25 14:00:00,107.93,107.93,107.61,107.87,17668.0,107.93,107.93,107.61,107.87,17668.0
2025-03-25 14:30:00,107.86,107.96,107.67,107.95,30120.0,107.86,107.96,107.67,107.95,30120.0
2025-03-25 15:00:00,107.92,108.07,107.2,107.2,28857.0,107.92,108.07,107.2,107.2,28857.0
2025-03-25 15:30:00,107.31,107.82,107.1,107.5,54792.0,107.31,107.82,107.1,107.5,54792.0
2025-03-26 09:30:00,107.05,107.48,105.98,106.25,12491.0,107.05,107.48,105.98,106.25,12491.0
2025-03-26 10:00:00,106.14,106.45,105.6,105.87,4517.0,106.14,106.45,105.6,105.87,4517.0
2025-03-26 10:30:00,106.05,107.1,106.04,106.87,11686.0,106.05,107.1,106.04,106.87,11686.0
2025-03-26 11:00:00,107.03,107.22,106.42,106.42,15306.0,107.03,107.22,106.42,106.42,15306.0
2025-03-26 11:30:00,106.4,106.61,105.95,105.95,3101.0,106.4,106.61,105.95,105.95,3101.0
2025-03-26 12:00:00,106.06,106.26,105.95,105.97,2831.0,106.06,106.26,105.95,105.97,2831.0
2025-03-26 12:30:00,106.18,106.43,106.01,106.01,3420.0,106.18,106.43,106.01,106.01,3420.0
2025-03-26 13:00:00,105.8,105.94,105.07,105.09,2843.0,105.8,105.94,105.07,105.09,2843.0
2025-03-26 13:30:00,105.09,105.26,104.9,104.91,4391.0,105.09,105.26,104.9,104.91,4391.0
2025-03-26 14:00:00,104.98,105.15,104.78,105.08,2421.0,104.98,105.15,104.78,105.08,2421.0
2025-03-26 14:30:00,105.06,105.06,104.55,104.91,7370.0,105.06,105.06,104.55,104.91,7370.0
2025-03-26 15:00:00,104.99,105.21,104.75,105.07,5200.0,104.99,105.21,104.75,105.07,5200.0
2025-03-26 15:30:00,105.09,105.68,105.04,105.48,38404.0,105.09,105.68,105.04,105.48,38404.0
2025-03-27 09:30:00,104.35,104.35,99.84,101.5,27469.0,104.35,104.35,99.84,101.5,27469.0
2025-03-27 10:00:00,101.5,102.07,101.17,101.39,36245.0,101.5,102.07,101.17,101.39,36245.0
2025-03-27 10:30:00,101.4,102.1,100.7,100.82,8152.0,101.4,102.1,100.7,100.82,8152.0
2025-03-27 11:00:00,100.92,101.39,100.7,101.07,17504.0,100.92,101.39,100.7,101.07,17504.0
2025-03-27 11:30:00,101.08,101.2,100.77,100.77,13144.0,101.08,101.2,100.77,100.77,13144.0
2025-03-27 12:00:00,100.55,101.16,100.53,101.16,7789.0,100.55,101.16,100.53,101.16,7789.0
2025-03-27 12:30:00,101.21,101.28,100.19,100.2,4915.0,101.21,101.28,100.19,100.2,4915.0
2025-03-27 13:00:00,100.17,100.75,100.16,100.23,5134.0,100.17,100.75,100.16,100.23,5134.0
2025-03-27 13:30:00,100.19,100.56,100.05,100.12,8851.0,100.19,100.56,100.05,100.12,8851.0
2025-03-27 14:00:00,100.08,100.46,99.86,99.97,4892.0,100.08,100.46,99.86,99.97,4892.0
2025-03-27 14:30:00,99.83,100.16,99.68,99.7,11309.0,99.83,100.16,99.68,99.7,11309.0
2025-03-27 15:00:00,99.73,99.98,99.47,99.95,11539.0,99.73,99.98,99.47,99.95,11539.0
2025-03-27 15:30:00,99.87,100.26,99.12,99.33,81819.0,99.87,100.26,99.12,99.33,81819.0
2025-03-28 09:30:00,96.81,96.81,91.66,91.88,84892.0,96.81,96.81,91.66,91.88,84892.0
2025-03-28 10:00:00,91.75,92.38,91.12,91.2,32029.0,91.75,92.38,91.12,91.2,32029.0
2025-03-28 10:30:00,91.11,91.22,90.28,90.45,22354.0,91.11,91.22,90.28,90.45,22354.0
2025-03-28 11:00:00,90.45,91.36,90.27,90.82,24722.0,90.45,91.36,90.27,90.82,24722.0
2025-03-28 11:30:00,90.71,91.88,90.7,91.64,18621.0,90.71,91.88,90.7,91.64,18621.0
2025-03-28 12:00:00,91.64,91.78,90.17,90.45,19386.0,91.64,91.78,90.17,90.45,19386.0
2025-03-28 12:30:00,90.51,91.08,90.21,90.27,24195.0,90.51,91.08,90.21,90.27,24195.0
2025-03-28 13:00:00,90.31,90.31,89.37,89.45,16244.0,90.31,90.31,89.37,89.45,16244.0
2025-03-28 13:30:00,89.43,89.82,89.32,89.67,22639.0,89.43,89.82,89.32,89.67,22639.0
2025-03-28 14:00:00,89.58,89.66,88.78,88.85,21989.0,89.58,89.66,88.78,88.85,21989.0
2025-03-28 14:30:00,88.81,88.94,86.66,88.11,171451.0,88.81,88.94,86.66,88.11,171451.0
2025-03-28 15:00:00,88.06,88.63,87.56,88.21,47736.0,88.06,88.63,87.56,88.21,47736.0
2025-03-28 15:30:00,88.36,89.68,88.31,89.06,302897.0,88.36,89.68,88.31,89.06,302897.0
2025-03-31 09:30:00,87.07,87.82,85.12,85.98,15757.0,87.07,87.82,85.12,85.98,15757.0
2025-03-31 10:00:00,85.8,86.17,84.97,85.03,14049.0,85.8,86.17,84.97,85.03,14049.0
2025-03-31 10:30:00,84.99,85.94,84.99,85.94,19408.0,84.99,85.94,84.99,85.94,19408.0
2025-03-31 11:00:00,85.9,86.07,85.5,85.75,12993.0,85.9,86.07,85.5,85.75,12993.0
2025-03-31 11:30:00,85.79,86.37,85.68,86.13,25373.0,85.79,86.37,85.68,86.13,25373.0
2025-03-31 12:00:00,86.21,86.63,85.86,86.48,10221.0,86.21,86.63,85.86,86.48,10221.0
2025-03-31 12:30:00,86.49,86.56,85.91,86.07,8856.0,86.49,86.56,85.91,86.07,8856.0
2025-03-31 13:00:00,86.04,86.67,86.03,86.34,18571.0,86.04,86.67,86.03,86.34,18571.0
2025-03-31 13:30:00,86.34,86.65,86.23,86.48,19283.0,86.34,86.65,86.23,86.48,19283.0
2025-03-31 14:00:00,86.48,86.89,86.3,86.38,20750.0,86.48,86.89,86.3,86.38,20750.0
2025-03-31 14:30:00,86.38,86.74,86.33,86.41,17550.0,86.38,86.74,86.33,86.41,17550.0
2025-03-31 15:00:00,86.46,86.81,86.39,86.39,34444.0,86.46,86.81,86.39,86.39,34444.0
2025-03-31 15:30:00,86.43,87.02,86.04,86.61,194978.0,86.43,87.02,86.04,86.61,194978.0
2025-04-01 09:30:00,85.78,87.58,85.57,86.65,27436.0,85.78,87.58,85.57,86.65,27436.0
2025-04-01 10:00:00,86.5,86.74,85.78,85.89,23199.0,86.5,86.74,85.78,85.89,23199.0
2025-04-01 10:30:00,85.78,87.0,85.78,86.9,25409.0,85.78,87.0,85.78,86.9,25409.0
2025-04-01 11:00:00,86.93,87.9,86.89,87.36,14409.0,86.93,87.9,86.89,87.36,14409.0
2025-04-01 11:30:00,87.36,87.66,87.24,87.61,15778.0,87.36,87.66,87.24,87.61,15778.0
2025-04-01 12:00:00,87.61,88.08,87.52,87.58,10519.0,87.61,88.08,87.52,87.58,10519.0
2025-04-01 12:30:00,87.59,87.77,87.19,87.63,14922.0,87.59,87.77,87.19,87.63,14922.0
2025-04-01 13:00:00,87.69,87.88,87.45,87.7,14391.0,87.69,87.88,87.45,87.7,14391.0
2025-04-01 13:30:00,87.7,88.43,87.64,87.94,24264.0,87.7,88.43,87.64,87.94,24264.0
2025-04-01 14:00:00,87.94,87.98,87.31,87.58,32723.0,87.94,87.98,87.31,87.58,32723.0
2025-04-01 14:30:00,87.49,87.77,87.28,87.67,21621.0,87.49,87.77,87.28,87.67,21621.0
2025-04-01 15:00:00,87.69,88.0,87.69,87.73,25377.0,87.69,88.0,87.69,87.73,25377.0
2025-04-01 15:30:00,87.68,88.06,87.57,87.88,106980.0,87.68,88.06,87.57,87.88,106980.0
2025-04-02 09:30:00,90.01,93.18,89.81,89.81,81701.0,90.01,93.18,89.81,89.81,81701.0
2025-04-02 10:00:00,89.66,91.92,89.51,91.23,43918.0,89.66,91.92,89.51,91.23,43918.0
2025-04-02 10:30:00,91.35,92.47,91.26,92.21,23985.0,91.35,92.47,91.26,92.21,23985.0
2025-04-02 11:00:00,92.15,92.16,91.12,91.36,39694.0,92.15,92.16,91.12,91.36,39694.0
2025-04-02 11:30:00,91.33,91.69,91.15,91.54,48613.0,91.33,91.69,91.15,91.54,48613.0
2025-04-02 12:00:00,91.55,92.16,91.27,92.04,32361.0,91.55,92.16,91.27,92.04,32361.0
2025-04-02 12:30:00,92.03,92.37,91.35,92.34,30439.0,92.03,92.37,91.35,92.34,30439.0
2025-04-02 13:00:00,92.38,93.13,92.29,92.62,18155.0,92.38,93.13,92.29,92.62,18155.0
2025-04-02 13:30:00,92.52,92.52,91.87,92.36,22864.0,92.52,92.52,91.87,92.36,22864.0
2025-04-02 14:00:00,92.36,92.85,91.97,91.97,37544.0,92.36,92.85,91.97,91.97,37544.0
2025-04-02 14:30:00,91.89,92.57,91.88,91.94,30395.0,91.89,92.57,91.88,91.94,30395.0
2025-04-02 15:00:00,92.02,92.48,91.71,92.04,46824.0,92.02,92.48,91.71,92.04,46824.0
2025-04-02 15:30:00,91.98,92.35,91.53,92.0,196064.0,91.98,92.35,91.53,92.0,196064.0
2025-04-03 09:30:00,86.02,87.31,84.0,84.47,71328.0,86.02,87.31,84.0,84.47,71328.0
2025-04-03 10:00:00,84.38,85.06,82.73,83.1,28608.0,84.38,85.06,82.73,83.1,28608.0
2025-04-03 10:30:00,83.1,85.1,83.05,83.5,85466.0,83.1,85.1,83.05,83.5,85466.0
2025-04-03 11:00:00,83.5,85.22,83.47,85.07,56431.0,83.5,85.22,83.47,85.07,56431.0
2025-04-03 11:30:00,85.01,86.14,84.79,86.07,45674.0,85.01,86.14,84.79,86.07,45674.0
2025-04-03 12:00:00,86.05,87.1,86.04,86.75,53019.0,86.05,87.1,86.04,86.75,53019.0
2025-04-03 12:30:00,86.76,87.12,86.29,86.56,69693.0,86.76,87.12,86.29,86.56,69693.0
2025-04-03 13:00:00,86.45,86.93,86.17,86.31,36393.0,86.45,86.93,86.17,86.31,36393.0
2025-04-03 13:30:00,86.23,86.79,86.03,86.03,42797.0,86.23,86.79,86.03,86.03,42797.0
2025-04-03 14:00:00,86.04,86.25,85.44,85.52,23575.0,86.04,86.25,85.44,85.52,23575.0
2025-04-03 14:30:00,85.53,86.25,85.45,85.49,30546.0,85.53,86.25,85.45,85.49,30546.0
2025-04-03 15:00:00,85.45,85.68,84.66,84.99,55494.0,85.45,85.68,84.66,84.99,55494.0
2025-04-03 15:30:00,84.94,85.0,83.32,83.98,235399.0,84.94,85.0,83.32,83.98,235399.0
2025-04-04 09:30:00,80.03,80.63,77.96,78.46,61841.0,80.03,80.63,77.96,78.46,61841.0
2025-04-04 10:00:00,78.48,78.48,76.2,76.25,70989.0,78.48,78.48,76.2,76.25,70989.0
2025-04-04 10:30:00,76.38,76.91,75.45,76.58,65181.0,76.38,76.91,75.45,76.58,65181.0
2025-04-04 11:00:00,76.58,82.58,76.3,80.73,112488.0,76.58,82.58,76.3,80.73,112488.0
2025-04-04 11:30:00,80.85,80.87,79.89,80.42,37317.0,80.85,80.87,79.89,80.42,37317.0
2025-04-04 12:00:00,80.45,81.04,79.41,79.8,33921.0,80.45,81.04,79.41,79.8,33921.0
2025-04-04 12:30:00,79.83,80.68,79.4,79.68,24538.0,79.83,80.68,79.4,79.68,24538.0
2025-04-04 13:00:00,79.68,80.57,79.13,80.05,25301.0,79.68,80.57,79.13,80.05,25301.0
2025-04-04 13:30:00,80.01,81.14,79.8,80.8,23484.0,80.01,81.14,79.8,80.8,23484.0
2025-04-04 14:00:00,80.87,80.98,79.53,79.53,33749.0,80.87,80.98,79.53,79.53,33749.0
2025-04-04 14:30:00,79.71,79.83,79.09,79.51,26640.0,79.71,79.83,79.09,79.51,26640.0
2025-04-04 15:00:00,79.69,80.47,79.32,80.47,27541.0,79.69,80.47,79.32,80.47,27541.0
2025-04-04 15:30:00,80.37,80.9,79.35,79.77,133754.0,80.37,80.9,79.35,79.77,133754.0
2025-04-07 09:30:00,76.79,79.71,75.47,79.57,46863.0,76.79,79.71,75.47,79.57,46863.0
2025-04-07 10:00:00,79.44,83.76,78.86,79.08,38226.0,79.44,83.76,78.86,79.08,38226.0
2025-04-07 10:30:00,79.03,80.99,78.7,80.6,42847.0,79.03,80.99,78.7,80.6,42847.0
2025-04-07 11:00:00,80.54,81.48,77.84,78.25,30589.0,80.54,81.48,77.84,78.25,30589.0
2025-04-07 11:30:00,78.33,79.82,78.27,78.97,43197.0,78.33,79.82,78.27,78.97,43197.0
2025-04-07 12:00:00,78.81,78.81,77.63,78.56,22882.0,78.81,78.81,77.63,78.56,22882.0
2025-04-07 12:30:00,78.57,79.02,77.63,77.84,18803.0,78.57,79.02,77.63,77.84,18803.0
2025-04-07 13:00:00,77.89,79.68,77.88,79.45,25905.0,77.89,79.68,77.88,79.45,25905.0
2025-04-07 13:30:00,79.45,80.6,79.21,79.96,25066.0,79.45,80.6,79.21,79.96,25066.0
2025-04-07 14:00:00,80.12,80.12,78.22,78.23,31444.0,80.12,80.12,78.22,78.23,31444.0
2025-04-07 14:30:00,78.32,79.01,78.13,78.28,53188.0,78.32,79.01,78.13,78.28,53188.0
2025-04-07 15:00:00,78.26,79.36,78.21,78.22,54080.0,78.26,79.36,78.21,78.22,54080.0
2025-04-07 15:30:00,78.29,79.34,77.92,78.95,146669.0,78.29,79.34,77.92,78.95,146669.0
2025-04-08 09:30:00,80.12,82.19,80.06,81.76,46479.0,80.12,82.19,80.06,81.76,46479.0
2025-04-08 10:00:00,81.53,82.88,81.43,82.7,27734.0,81.53,82.88,81.43,82.7,27734.0
2025-04-08 10:30:00,82.73,82.73,81.38,81.39,28950.0,82.73,82.73,81.38,81.39,28950.0
2025-04-08 11:00:00,81.47,81.5,80.18,80.25,26397.0,81.47,81.5,80.18,80.25,26397.0
2025-04-08 11:30:00,80.38,81.26,80.11,80.44,18979.0,80.38,81.26,80.11,80.44,18979.0
2025-04-08 12:00:00,80.31,80.37,79.04,79.47,12208.0,80.31,80.37,79.04,79.47,12208.0
2025-04-08 12:30:00,79.65,79.67,78.8,78.91,29959.0,79.65,79.67,78.8,78.91,29959.0
2025-04-08 13:00:00,78.76,79.06,77.78,77.91,23115.0,78.76,79.06,77.78,77.91,23115.0
2025-04-08 13:30:00,77.9,78.69,77.67,78.34,20215.0,77.9,78.69,77.67,78.34,20215.0
2025-04-08 14:00:00,78.42,78.61,77.88,77.98,20393.0,78.42,78.61,77.88,77.98,20393.0
2025-04-08 14:30:00,78.07,78.8,77.69,77.84,23075.0,78.07,78.8,77.69,77.84,23075.0
2025-04-08 15:00:00,77.83,77.91,76.39,77.62,29510.0,77.83,77.91,76.39,77.62,29510.0
2025-04-08 15:30:00,77.41,77.87,76.43,77.85,150326.0,77.41,77.87,76.43,77.85,150326.0
2025-04-09 09:30:00,76.63,79.25,76.1,78.97,32883.0,76.63,79.25,76.1,78.97,32883.0
2025-04-09 10:00:00,78.69,79.25,77.2,77.53,21488.0,78.69,79.25,77.2,77.53,21488.0
2025-04-09 10:30:00,77.68,78.28,76.38,76.39,19369.0,77.68,78.28,76.38,76.39,19369.0
2025-04-09 11:00:00,76.64,77.77,76.61,77.42,19222.0,76.64,77.77,76.61,77.42,19222.0
2025-04-09 11:30:00,77.47,77.72,76.48,76.66,18398.0,77.47,77.72,76.48,76.66,18398.0
2025-04-09 12:00:00,76.58,77.62,76.54,77.27,11759.0,76.58,77.62,76.54,77.27,11759.0
2025-04-09 12:30:00,77.1,77.64,77.08,77.18,14949.0,77.1,77.64,77.08,77.18,14949.0
2025-04-09 13:00:00,77.28,81.87,76.64,80.35,151615.0,77.28,81.87,76.64,80.35,151615.0
2025-04-09 13:30:00,80.62,84.01,80.0,83.72,231762.0,80.62,84.01,80.0,83.72,231762.0
2025-04-09 14:00:00,84.35,85.32,82.5,84.49,272543.0,84.35,85.32,82.5,84.49,272543.0
2025-04-09 14:30:00,84.5,84.97,82.85,82.86,88629.0,84.5,84.97,82.85,82.86,88629.0
2025-04-09 15:00:00,82.95,85.2,82.46,84.67,85900.0,82.95,85.2,82.46,84.67,85900.0
2025-04-09 15:30:00,84.57,85.06,83.28,83.82,412927.0,84.57,85.06,83.28,83.82,412927.0
2025-04-10 09:30:00,81.83,82.34,80.46,80.62,20574.0,81.83,82.34,80.46,80.62,20574.0
2025-04-10 10:00:00,80.62,81.05,79.75,80.55,52402.0,80.62,81.05,79.75,80.55,52402.0
2025-04-10 10:30:00,80.49,81.39,79.85,79.92,42457.0,80.49,81.39,79.85,79.92,42457.0
2025-04-10 11:00:00,79.96,80.12,78.54,78.62,38545.0,79.96,80.12,78.54,78.62,38545.0
2025-04-10 11:30:00,78.7,78.7,77.46,77.72,34432.0,78.7,78.7,77.46,77.72,34432.0
2025-04-10 12:00:00,77.74,77.82,76.27,76.75,36673.0,77.74,77.82,76.27,76.75,36673.0
2025-04-10 12:30:00,76.62,77.68,76.62,77.36,32615.0,76.62,77.68,76.62,77.36,32615.0
2025-04-10 13:00:00,77.36,78.07,76.45,77.63,33475.0,77.36,78.07,76.45,77.63,33475.0
2025-04-10 13:30:00,77.47,79.03,77.42,78.84,28306.0,77.47,79.03,77.42,78.84,28306.0
2025-04-10 14:00:00,78.75,79.45,78.18,79.04,44006.0,78.75,79.45,78.18,79.04,44006.0
2025-04-10 14:30:00,79.02,79.45,78.4,78.58,30838.0,79.02,79.45,78.4,78.58,30838.0
2025-04-10 15:00:00,78.54,79.06,77.9,77.9,46096.0,78.54,79.06,77.9,77.9,46096.0
2025-04-10 15:30:00,77.91,78.49,76.96,78.0,250647.0,77.91,78.49,76.96,78.0,250647.0
2025-04-11 09:30:00,77.76,79.22,77.19,77.97,33077.0,77.76,79.22,77.19,77.97,33077.0
2025-04-11 10:00:00,77.84,78.73,77.34,77.65,106463.0,77.84,78.73,77.34,77.65,106463.0
2025-04-11 10:30:00,77.65,78.33,77.63,77.72,59407.0,77.65,78.33,77.63,77.72,59407.0
2025-04-11 11:00:00,77.73,78.56,76.91,77.27,101512.0,77.73,78.56,76.91,77.27,101512.0
2025-04-11 11:30:00,77.23,77.85,77.06,77.79,44642.0,77.23,77.85,77.06,77.79,44642.0
2025-04-11 12:00:00,77.8,78.25,77.65,77.85,22696.0,77.8,78.25,77.65,77.85,22696.0
2025-04-11 12:30:00,77.85,78.75,77.85,78.22,83418.0,77.85,78.75,77.85,78.22,83418.0
2025-04-11 13:00:00,78.2,78.27,77.66,77.75,28882.0,78.2,78.27,77.66,77.75,28882.0
2025-04-11 13:30:00,77.84,78.69,77.56,78.32,73769.0,77.84,78.69,77.56,78.32,73769.0
2025-04-11 14:00:00,78.37,78.62,77.66,77.92,28203.0,78.37,78.62,77.66,77.92,28203.0
2025-04-11 14:30:00,77.88,77.95,77.39,77.56,22071.0,77.88,77.95,77.39,77.56,22071.0
2025-04-11 15:00:00,77.56,78.08,77.56,77.85,34660.0,77.56,78.08,77.56,77.85,34660.0
2025-04-11 15:30:00,77.85,78.29,77.59,77.95,169258.0,77.85,78.29,77.59,77.95,169258.0
2025-04-14 09:30:00,80.09,81.11,78.96,80.38,53258.0,80.09,81.11,78.96,80.38,53258.0
2025-04-14 10:00:00,80.38,80.66,79.94,80.21,31735.0,80.38,80.66,79.94,80.21,31735.0
2025-04-14 10:30:00,80.42,80.42,79.41,79.6,21023.0,80.42,80.42,79.41,79.6,21023.0
2025-04-14 11:00:00,79.59,79.68,79.1,79.16,21634.0,79.59,79.68,79.1,79.16,21634.0
2025-04-14 11:30:00,79.12,79.39,77.9,77.96,23574.0,79.12,79.39,77.9,77.96,23574.0
2025-04-14 12:00:00,77.9,78.3,77.72,78.12,28965.0,77.9,78.3,77.72,78.12,28965.0
2025-04-14 12:30:00,78.12,78.72,78.11,78.31,24910.0,78.12,78.72,78.11,78.31,24910.0
2025-04-14 13:00:00,78.47,78.84,78.19,78.25,14676.0,78.47,78.84,78.19,78.25,14676.0
2025-04-14 13:30:00,78.34,78.49,77.81,78.31,16662.0,78.34,78.49,77.81,78.31,16662.0
2025-04-14 14:00:00,78.34,78.93,78.32,78.69,18470.0,78.34,78.93,78.32,78.69,18470.0
2025-04-14 14:30:00,78.69,79.03,78.69,78.92,22023.0,78.69,79.03,78.69,78.92,22023.0
2025-04-14 15:00:00,78.91,79.2,78.76,78.91,31565.0,78.91,79.2,78.76,78.91,31565.0
2025-04-14 15:30:00,78.89,79.21,78.47,78.7,102907.0,78.89,79.21,78.47,78.7,102907.0
2025-04-15 09:30:00,79.21,81.24,78.95,81.08,54054.0,79.21,81.24,78.95,81.08,54054.0
2025-04-15 10:00:00,81.03,81.54,80.14,80.52,51144.0,81.03,81.54,80.14,80.52,51144.0
2025-04-15 10:30:00,80.57,81.06,80.28,80.76,39255.0,80.57,81.06,80.28,80.76,39255.0
2025-04-15 11:00:00,80.68,80.93,80.36,80.42,26502.0,80.68,80.93,80.36,80.42,26502.0
2025-04-15 11:30:00,80.5,80.97,80.44,80.73,19565.0,80.5,80.97,80.44,80.73,19565.0
2025-04-15 12:00:00,80.84,80.91,80.63,80.76,18008.0,80.84,80.91,80.63,80.76,18008.0
2025-04-15 12:30:00,80.73,81.11,80.64,80.88,25257.0,80.73,81.11,80.64,80.88,25257.0
2025-04-15 13:00:00,80.85,81.02,79.88,80.01,20018.0,80.85,81.02,79.88,80.01,20018.0
2025-04-15 13:30:00,80.05,80.21,79.77,80.17,22372.0,80.05,80.21,79.77,80.17,22372.0
2025-04-15 14:00:00,80.17,80.54,80.05,80.43,47883.0,80.17,80.54,80.05,80.43,47883.0
2025-04-15 14:30:00,80.43,80.48,80.24,80.43,44680.0,80.43,80.48,80.24,80.43,44680.0
2025-04-15 15:00:00,80.41,80.6,80.22,80.24,49774.0,80.41,80.6,80.22,80.24,49774.0
2025-04-15 15:30:00,80.24,80.7,79.75,80.32,185558.0,80.24,80.7,79.75,80.32,185558.0
2025-04-16 09:30:00,79.85,80.43,79.06,79.7,19178.0,79.85,80.43,79.06,79.7,19178.0
2025-04-16 10:00:00,79.7,80.22,79.59,80.12,25844.0,79.7,80.22,79.59,80.12,25844.0
2025-04-16 10:30:00,80.04,80.52,80.01,80.4,14633.0,80.04,80.52,80.01,80.4,14633.0
2025-04-16 11:00:00,80.46,80.57,80.18,80.43,11255.0,80.46,80.57,80.18,80.43,11255.0
2025-04-16 11:30:00,80.42,80.54,80.21,80.29,13548.0,80.42,80.54,80.21,80.29,13548.0
2025-04-16 12:00:00,80.37,80.72,80.33,80.61,22719.0,80.37,80.72,80.33,80.61,22719.0
2025-04-16 12:30:00,80.62,80.88,80.45,80.51,10409.0,80.62,80.88,80.45,80.51,10409.0
2025-04-16 13:00:00,80.43,80.68,80.39,80.54,31791.0,80.43,80.68,80.39,80.54,31791.0
2025-04-16 13:30:00,80.54,80.54,78.26,78.27,25984.0,80.54,80.54,78.26,78.27,25984.0
2025-04-16 14:00:00,78.42,78.58,77.84,78.4,16432.0,78.42,78.58,77.84,78.4,16432.0
2025-04-16 14:30:00,78.39,78.43,77.69,77.71,11019.0,78.39,78.43,77.69,77.71,11019.0
2025-04-16 15:00:00,77.72,77.76,77.07,77.29,19440.0,77.72,77.76,77.07,77.29,19440.0
2025-04-16 15:30:00,77.35,78.58,77.33,78.4,86894.0,77.35,78.58,77.33,78.4,86894.0
2025-04-17 09:30:00,78.87,80.5,78.12,80.4,29990.0,78.87,80.5,78.12,80.4,29990.0
2025-04-17 10:00:00,80.4,80.51,79.79,79.86,27367.0,80.4,80.51,79.79,79.86,27367.0
2025-04-17 10:30:00,79.86,80.45,79.72,80.11,25294.0,79.86,80.45,79.72,80.11,25294.0
2025-04-17 11:00:00,80.16,80.83,80.14,80.63,13644.0,80.16,80.83,80.14,80.63,13644.0
2025-04-17 11:30:00,80.7,81.23,80.7,81.03,20716.0,80.7,81.23,80.7,81.03,20716.0
2025-04-17 12:00:00,81.03,81.37,80.68,81.2,28947.0,81.03,81.37,80.68,81.2,28947.0
2025-04-17 12:30:00,81.14,81.39,80.84,81.32,15310.0,81.14,81.39,80.84,81.32,15310.0
2025-04-17 13:00:00,81.34,81.39,80.55,80.58,12115.0,81.34,81.39,80.55,80.58,12115.0
2025-04-17 13:30:00,80.7,80.94,80.53,80.67,18477.0,80.7,80.94,80.53,80.67,18477.0
2025-04-17 14:00:00,80.7,80.94,80.52,80.52,15286.0,80.7,80.94,80.52,80.52,15286.0
2025-04-17 14:30:00,80.64,80.92,80.56,80.56,26182.0,80.64,80.92,80.56,80.56,26182.0
2025-04-17 15:00:00,80.56,80.61,80.15,80.26,25509.0,80.56,80.61,80.15,80.26,25509.0
2025-04-17 15:30:00,80.3,80.52,79.58,80.02,113177.0,80.3,80.52,79.58,80.02,113177.0
2025-04-21 09:30:00,79.06,79.83,78.84,78.89,13870.0,79.06,79.83,78.84,78.89,13870.0
2025-04-21 10:00:00,78.65,78.74,78.07,78.15,26561.0,78.65,78.74,78.07,78.15,26561.0
2025-04-21 10:30:00,78.17,78.37,77.76,77.78,8337.0,78.17,78.37,77.76,77.78,8337.0
2025-04-21 11:00:00,77.83,77.83,77.28,77.28,6721.0,77.83,77.83,77.28,77.28,6721.0
2025-04-21 11:30:00,77.2,77.25,76.62,76.64,7236.0,77.2,77.25,76.62,76.64,7236.0
2025-04-21 12:00:00,76.64,76.98,76.57,76.89,11385.0,76.64,76.98,76.57,76.89,11385.0
2025-04-21 12:30:00,76.96,77.43,76.96,77.02,11681.0,76.96,77.43,76.96,77.02,11681.0
2025-04-21 13:00:00,77.0,77.25,76.6,76.69,19069.0,77.0,77.25,76.6,76.69,19069.0
2025-04-21 13:30:00,76.71,76.97,76.63,76.94,11335.0,76.71,76.97,76.63,76.94,11335.0
2025-04-21 14:00:00,76.93,77.21,76.93,77.11,11021.0,76.93,77.21,76.93,77.11,11021.0
2025-04-21 14:30:00,77.18,77.27,76.84,77.11,14822.0,77.18,77.27,76.84,77.11,14822.0
2025-04-21 15:00:00,77.17,77.49,77.17,77.24,20895.0,77.17,77.49,77.17,77.24,20895.0
2025-04-21 15:30:00,77.26,77.94,77.21,77.9,98140.0,77.26,77.94,77.21,77.9,98140.0
2025-04-22 09:30:00,77.99,78.83,76.78,78.07,42760.0,77.99,78.83,76.78,78.07,42760.0
2025-04-22 10:00:00,77.73,78.24,77.16,77.9,61209.0,77.73,78.24,77.16,77.9,61209.0
2025-04-22 10:30:00,77.97,78.16,77.66,78.06,21265.0,77.97,78.16,77.66,78.06,21265.0
2025-04-22 11:00:00,78.07,79.2,78.07,78.94,31986.0,78.07,79.2,78.07,78.94,31986.0
2025-04-22 11:30:00,78.94,79.13,78.41,79.11,37152.0,78.94,79.13,78.41,79.11,37152.0
2025-04-22 12:00:00,79.24,80.05,79.24,79.99,28318.0,79.24,80.05,79.24,79.99,28318.0
2025-04-22 12:30:00,79.98,80.04,79.75,79.82,38850.0,79.98,80.04,79.75,79.82,38850.0
2025-04-22 13:00:00,79.82,80.0,79.06,79.06,29558.0,79.82,80.0,79.06,79.06,29558.0
2025-04-22 13:30:00,79.05,79.33,78.91,79.1,12813.0,79.05,79.33,78.91,79.1,12813.0
2025-04-22 14:00:00,79.11,80.04,79.1,79.87,20127.0,79.11,80.04,79.1,79.87,20127.0
2025-04-22 14:30:00,79.89,80.3,79.85,80.27,38283.0,79.89,80.3,79.85,80.27,38283.0
2025-04-22 15:00:00,80.31,80.31,79.62,79.74,39264.0,80.31,80.31,79.62,79.74,39264.0
2025-04-22 15:30:00,79.74,80.42,79.63,80.36,128264.0,79.74,80.42,79.63,80.36,128264.0
2025-04-23 09:30:00,81.99,86.63,79.66,85.58,60705.0,81.99,86.63,79.66,85.58,60705.0
2025-04-23 10:00:00,85.83,85.88,84.4,84.84,23464.0,85.83,85.88,84.4,84.84,23464.0
2025-04-23 10:30:00,84.78,84.87,83.94,83.96,16135.0,84.78,84.87,83.94,83.96,16135.0
2025-04-23 11:00:00,84.05,84.83,83.67,84.37,30065.0,84.05,84.83,83.67,84.37,30065.0
2025-04-23 11:30:00,84.25,84.25,83.06,83.06,37254.0,84.25,84.25,83.06,83.06,37254.0
2025-04-23 12:00:00,83.12,83.28,82.62,82.86,13215.0,83.12,83.28,82.62,82.86,13215.0
2025-04-23 12:30:00,82.8,83.43,82.8,83.43,11220.0,82.8,83.43,82.8,83.43,11220.0
2025-04-23 13:00:00,83.26,83.73,83.21,83.55,11624.0,83.26,83.73,83.21,83.55,11624.0
2025-04-23 13:30:00,83.61,83.64,83.21,83.52,15018.0,83.61,83.64,83.21,83.52,15018.0
2025-04-23 14:00:00,83.52,83.74,83.2,83.21,18105.0,83.52,83.74,83.2,83.21,18105.0
2025-04-23 14:30:00,83.23,83.44,82.92,83.21,17427.0,83.23,83.44,82.92,83.21,17427.0
2025-04-23 15:00:00,83.09,83.24,82.35,82.49,21630.0,83.09,83.24,82.35,82.49,21630.0
2025-04-23 15:30:00,82.47,82.83,82.13,82.45,138022.0,82.47,82.83,82.13,82.45,138022.0
2025-04-24 09:30:00,81.28,83.52,80.37,83.06,20094.0,81.28,83.52,80.37,83.06,20094.0
2025-04-24 10:00:00,82.93,83.2,82.62,82.98,11988.0,82.93,83.2,82.62,82.98,11988.0
2025-04-24 10:30:00,82.94,83.36,82.79,83.03,14863.0,82.94,83.36,82.79,83.03,14863.0
2025-04-24 11:00:00,82.95,83.44,82.92,83.0,7866.0,82.95,83.44,82.92,83.0,7866.0
2025-04-24 11:30:00,82.91,83.48,82.86,83.25,7917.0,82.91,83.48,82.86,83.25,7917.0
2025-04-24 12:00:00,83.28,83.42,83.17,83.39,5675.0,83.28,83.42,83.17,83.39,5675.0
2025-04-24 12:30:00,83.4,83.6,83.34,83.55,8705.0,83.4,83.6,83.34,83.55,8705.0
2025-04-24 13:00:00,83.46,83.54,83.28,83.39,6032.0,83.46,83.54,83.28,83.39,6032.0
2025-04-24 13:30:00,83.46,83.57,83.21,83.56,9207.0,83.46,83.57,83.21,83.56,9207.0
2025-04-24 14:00:00,83.59,83.71,83.5,83.64,9801.0,83.59,83.71,83.5,83.64,9801.0
2025-04-24 14:30:00,83.7,83.9,83.62,83.71,14885.0,83.7,83.9,83.62,83.71,14885.0
2025-04-24 15:00:00,83.65,83.71,83.3,83.41,12882.0,83.65,83.71,83.3,83.41,12882.0
2025-04-24 15:30:00,83.5,83.92,83.17,83.62,72051.0,83.5,83.92,83.17,83.62,72051.0
2025-04-25 09:30:00,83.64,84.48,83.18,83.33,11474.0,83.64,84.48,83.18,83.33,11474.0
2025-04-25 10:00:00,83.25,83.69,83.07,83.2,9391.0,83.25,83.69,83.07,83.2,9391.0
2025-04-25 10:30:00,83.17,83.46,82.81,83.19,5804.0,83.17,83.46,82.81,83.19,5804.0
2025-04-25 11:00:00,83.28,83.63,83.14,83.4,10272.0,83.28,83.63,83.14,83.4,10272.0
2025-04-25 11:30:00,83.53,83.58,83.38,83.51,5443.0,83.53,83.58,83.38,83.51,5443.0
2025-04-25 12:00:00,83.56,83.98,83.56,83.89,4500.0,83.56,83.98,83.56,83.89,4500.0
2025-04-25 12:30:00,83.87,84.03,83.76,83.76,4232.0,83.87,84.03,83.76,83.76,4232.0
2025-04-25 13:00:00,83.79,84.21,83.76,84.17,4231.0,83.79,84.21,83.76,84.17,4231.0
2025-04-25 13:30:00,84.1,84.25,83.33,83.48,5336.0,84.1,84.25,83.33,83.48,5336.0
2025-04-25 14:00:00,83.46,83.96,83.41,83.93,6618.0,83.46,83.96,83.41,83.93,6618.0
2025-04-25 14:30:00,83.92,84.05,83.59,83.8,6100.0,83.92,84.05,83.59,83.8,6100.0
2025-04-25 15:00:00,83.79,84.03,83.78,83.9,5604.0,83.79,84.03,83.78,83.9,5604.0
2025-04-25 15:30:00,83.92,84.53,83.67,84.43,43634.0,83.92,84.53,83.67,84.43,43634.0
2025-04-28 09:30:00,85.08,86.07,84.11,84.53,40417.0,85.08,86.07,84.11,84.53,40417.0
2025-04-28 10:00:00,84.66,85.28,84.37,85.19,20524.0,84.66,85.28,84.37,85.19,20524.0
2025-04-28 10:30:00,85.28,85.28,84.65,84.68,7987.0,85.28,85.28,84.65,84.68,7987.0
2025-04-28 11:00:00,84.75,84.83,84.19,84.2,7242.0,84.75,84.83,84.19,84.2,7242.0
2025-04-28 11:30:00,84.11,84.57,84.09,84.44,8390.0,84.11,84.57,84.09,84.44,8390.0
2025-04-28 12:00:00,84.4,84.47,84.01,84.22,9869.0,84.4,84.47,84.01,84.22,9869.0
2025-04-28 12:30:00,84.22,84.66,84.22,84.32,11237.0,84.22,84.66,84.22,84.32,11237.0
2025-04-28 13:00:00,84.33,84.39,83.95,83.99,7941.0,84.33,84.39,83.95,83.99,7941.0
2025-04-28 13:30:00,84.01,84.48,83.94,84.48,7366.0,84.01,84.48,83.94,84.48,7366.0
2025-04-28 14:00:00,84.47,84.58,84.27,84.53,10445.0,84.47,84.58,84.27,84.53,10445.0
2025-04-28 14:30:00,84.57,84.68,84.48,84.62,7703.0,84.57,84.68,84.48,84.62,7703.0
2025-04-28 15:00:00,84.65,84.9,84.62,84.87,14374.0,84.65,84.9,84.62,84.87,14374.0
2025-04-28 15:30:00,84.87,84.87,84.46,84.66,80709.0,84.87,84.87,84.46,84.66,80709.0
2025-04-29 09:30:00,84.75,85.1,84.33,84.58,9018.0,84.75,85.1,84.33,84.58,9018.0
2025-04-29 10:00:00,84.59,85.04,84.24,84.25,6758.0,84.59,85.04,84.24,84.25,6758.0
2025-04-29 10:30:00,84.24,84.74,84.24,84.6,5796.0,84.24,84.74,84.24,84.6,5796.0
2025-04-29 11:00:00,84.58,84.64,84.28,84.44,8080.0,84.58,84.64,84.28,84.44,8080.0
2025-04-29 11:30:00,84.46,84.95,84.35,84.76,7694.0,84.46,84.95,84.35,84.76,7694.0
2025-04-29 12:00:00,84.76,85.3,84.76,85.11,5575.0,84.76,85.3,84.76,85.11,5575.0
2025-04-29 12:30:00,85.18,85.26,84.88,84.89,8518.0,85.18,85.26,84.88,84.89,8518.0
2025-04-29 13:00:00,84.94,85.41,84.85,85.26,23425.0,84.94,85.41,84.85,85.26,23425.0
2025-04-29 13:30:00,85.26,85.67,85.26,85.56,11241.0,85.26,85.67,85.26,85.56,11241.0
2025-04-29 14:00:00,85.56,85.57,85.26,85.29,25469.0,85.56,85.57,85.26,85.29,25469.0
2025-04-29 14:30:00,85.32,85.64,85.29,85.64,25079.0,85.32,85.64,85.29,85.64,25079.0
2025-04-29 15:00:00,85.61,85.77,85.5,85.63,12849.0,85.61,85.77,85.5,85.63,12849.0
2025-04-29 15:30:00,85.64,85.7,85.06,85.13,96539.0,85.64,85.7,85.06,85.13,96539.0
2025-04-30 09:30:00,83.23,83.72,82.5,82.93,21426.0,83.23,83.72,82.5,82.93,21426.0
2025-04-30 10:00:00,82.83,84.12,82.83,83.86,27288.0,82.83,84.12,82.83,83.86,27288.0
2025-04-30 10:30:00,83.84,84.02,83.62,83.87,22558.0,83.84,84.02,83.62,83.87,22558.0
2025-04-30 11:00:00,83.86,84.26,83.86,84.09,34041.0,83.86,84.26,83.86,84.09,34041.0
2025-04-30 11:30:00,84.09,84.74,83.95,84.73,55717.0,84.09,84.74,83.95,84.73,55717.0
2025-04-30 12:00:00,84.76,84.84,84.4,84.41,36500.0,84.76,84.84,84.4,84.41,36500.0
2025-04-30 12:30:00,84.41,84.76,84.34,84.61,20786.0,84.41,84.76,84.34,84.61,20786.0
2025-04-30 13:00:00,84.66,84.76,84.35,84.71,27545.0,84.66,84.76,84.35,84.71,27545.0
2025-04-30 13:30:00,84.66,84.85,84.63,84.72,19717.0,84.66,84.85,84.63,84.72,19717.0
2025-04-30 14:00:00,84.72,84.98,84.6,84.69,37164.0,84.72,84.98,84.6,84.69,37164.0
2025-04-30 14:30:00,84.72,84.78,84.48,84.63,27993.0,84.72,84.78,84.48,84.63,27993.0
2025-04-30 15:00:00,84.65,84.76,84.51,84.53,33844.0,84.65,84.76,84.51,84.53,33844.0
2025-04-30 15:30:00,84.54,85.62,84.52,85.31,154499.0,84.54,85.62,84.52,85.31,154499.0
2025-05-01 09:30:00,86.17,87.53,85.92,86.88,24697.0,86.17,87.53,85.92,86.88,24697.0
2025-05-01 10:00:00,86.99,87.53,86.87,87.39,18119.0,86.99,87.53,86.87,87.39,18119.0
2025-05-01 10:30:00,87.35,88.18,87.21,88.18,15581.0,87.35,88.18,87.21,88.18,15581.0
2025-05-01 11:00:00,88.18,88.4,87.82,88.4,24385.0,88.18,88.4,87.82,88.4,24385.0
2025-05-01 11:30:00,88.34,88.34,87.46,87.6,13906.0,88.34,88.34,87.46,87.6,13906.0
2025-05-01 12:00:00,87.66,87.79,87.42,87.72,19294.0,87.66,87.79,87.42,87.72,19294.0
2025-05-01 12:30:00,87.71,87.97,87.65,87.75,22131.0,87.71,87.97,87.65,87.75,22131.0
2025-05-01 13:00:00,87.8,88.3,87.78,88.08,20979.0,87.8,88.3,87.78,88.08,20979.0
2025-05-01 13:30:00,88.08,88.1,87.66,87.75,18039.0,88.08,88.1,87.66,87.75,18039.0
2025-05-01 14:00:00,87.77,88.14,87.77,88.13,16630.0,87.77,88.14,87.77,88.13,16630.0
2025-05-01 14:30:00,88.12,88.27,88.11,88.2,16879.0,88.12,88.27,88.11,88.2,16879.0
2025-05-01 15:00:00,88.21,88.33,88.05,88.25,19469.0,88.21,88.33,88.05,88.25,19469.0
2025-05-01 15:30:00,88.26,88.47,88.06,88.21,90824.0,88.26,88.47,88.06,88.21,90824.0
2025-05-02 09:30:00,89.4,90.48,89.28,89.96,32826.0,89.4,90.48,89.28,89.96,32826.0
2025-05-02 10:00:00,89.97,90.34,89.77,90.29,13755.0,89.97,90.34,89.77,90.29,13755.0
2025-05-02 10:30:00,90.33,90.59,89.94,90.22,10066.0,90.33,90.59,89.94,90.22,10066.0
2025-05-02 11:00:00,90.28,90.77,90.11,90.42,20415.0,90.28,90.77,90.11,90.42,20415.0
2025-05-02 11:30:00,90.33,91.04,90.33,90.92,27237.0,90.33,91.04,90.33,90.92,27237.0
2025-05-02 12:00:00,90.93,91.45,90.89,91.26,7005.0,90.93,91.45,90.89,91.26,7005.0
2025-05-02 12:30:00,91.36,91.59,91.25,91.29,7107.0,91.36,91.59,91.25,91.29,7107.0
2025-05-02 13:00:00,91.18,91.41,91.07,91.28,9366.0,91.18,91.41,91.07,91.28,9366.0
2025-05-02 13:30:00,91.26,91.35,91.24,91.3,3201.0,91.26,91.35,91.24,91.3,3201.0
2025-05-02 14:00:00,91.37,91.44,91.1,91.23,16388.0,91.37,91.44,91.1,91.23,16388.0
2025-05-02 14:30:00,91.25,91.64,91.25,91.3,12487.0,91.25,91.64,91.25,91.3,12487.0
2025-05-02 15:00:00,91.29,91.68,91.21,91.45,13680.0,91.29,91.68,91.21,91.45,13680.0
2025-05-02 15:30:00,91.46,92.07,91.38,91.68,88903.0,91.46,92.07,91.38,91.68,88903.0
2025-05-05 09:30:00,90.87,92.23,89.71,92.04,25505.0,90.87,92.23,89.71,92.04,25505.0
2025-05-05 10:00:00,92.05,93.05,92.04,93.0,32170.0,92.05,93.05,92.04,93.0,32170.0
2025-05-05 10:30:00,93.04,93.38,92.78,93.15,16860.0,93.04,93.38,92.78,93.15,16860.0
2025-05-05 11:00:00,93.23,93.67,93.17,93.67,17862.0,93.23,93.67,93.17,93.67,17862.0
2025-05-05 11:30:00,93.6,93.88,93.44,93.79,14644.0,93.6,93.88,93.44,93.79,14644.0
2025-05-05 12:00:00,93.78,94.01,93.7,93.95,10377.0,93.78,94.01,93.7,93.95,10377.0
2025-05-05 12:30:00,93.95,94.12,93.8,94.05,11900.0,93.95,94.12,93.8,94.05,11900.0
2025-05-05 13:00:00,93.99,94.09,93.71,94.03,14826.0,93.99,94.09,93.71,94.03,14826.0
2025-05-05 13:30:00,94.04,94.56,94.01,94.45,27032.0,94.04,94.56,94.01,94.45,27032.0
2025-05-05 14:00:00,94.45,94.73,94.41,94.65,38278.0,94.45,94.73,94.41,94.65,38278.0
2025-05-05 14:30:00,94.73,94.82,94.27,94.27,29440.0,94.73,94.82,94.27,94.27,29440.0
2025-05-05 15:00:00,94.19,94.26,93.53,93.53,20256.0,94.19,94.26,93.53,93.53,20256.0
2025-05-05 15:30:00,93.52,93.65,93.07,93.43,141992.0,93.52,93.65,93.07,93.43,141992.0
2025-05-06 09:30:00,92.08,93.47,91.09,92.56,18807.0,92.08,93.47,91.09,92.56,18807.0
2025-05-06 10:00:00,92.5,93.61,92.5,93.41,17533.0,92.5,93.61,92.5,93.41,17533.0
2025-05-06 10:30:00,93.5,93.74,93.31,93.57,19840.0,93.5,93.74,93.31,93.57,19840.0
2025-05-06 11:00:00,93.57,94.04,93.53,93.86,8285.0,93.57,94.04,93.53,93.86,8285.0
2025-05-06 11:30:00,93.86,93.93,93.23,93.23,23823.0,93.86,93.93,93.23,93.23,23823.0
2025-05-06 12:00:00,93.23,93.89,93.22,93.53,10329.0,93.23,93.89,93.22,93.53,10329.0
2025-05-06 12:30:00,93.51,93.58,93.14,93.2,28374.0,93.51,93.58,93.14,93.2,28374.0
2025-05-06 13:00:00,93.2,93.3,92.99,93.11,19994.0,93.2,93.3,92.99,93.11,19994.0
2025-05-06 13:30:00,93.22,93.24,92.87,93.17,11395.0,93.22,93.24,92.87,93.17,11395.0
2025-05-06 14:00:00,93.2,93.73,93.2,93.72,11070.0,93.2,93.73,93.2,93.72,11070.0
2025-05-06 14:30:00,93.72,94.03,93.62,94.03,13017.0,93.72,94.03,93.62,94.03,13017.0
2025-05-06 15:00:00,94.01,94.08,93.64,93.77,45055.0,94.01,94.08,93.64,93.77,45055.0
2025-05-06 15:30:00,93.78,94.15,93.72,93.87,112625.0,93.78,94.15,93.72,93.87,112625.0
2025-05-07 09:30:00,94.32,94.73,93.3,94.66,24351.0,94.32,94.73,93.3,94.66,24351.0
2025-05-07 10:00:00,94.77,95.05,94.6,94.94,18254.0,94.77,95.05,94.6,94.94,18254.0
2025-05-07 10:30:00,94.87,94.89,93.9,93.92,12884.0,94.87,94.89,93.9,93.92,12884.0
2025-05-07 11:00:00,93.86,94.5,93.77,94.29,14967.0,93.86,94.5,93.77,94.29,14967.0
2025-05-07 11:30:00,94.18,94.55,94.18,94.51,8843.0,94.18,94.55,94.18,94.51,8843.0
2025-05-07 12:00:00,94.51,94.73,94.43,94.46,10491.0,94.51,94.73,94.43,94.46,10491.0
2025-05-07 12:30:00,94.47,94.9,94.47,94.85,8824.0,94.47,94.9,94.47,94.85,8824.0
2025-05-07 13:00:00,94.89,95.15,94.72,94.83,9240.0,94.89,95.15,94.72,94.83,9240.0
2025-05-07 13:30:00,94.83,94.87,93.78,93.78,23230.0,94.83,94.87,93.78,93.78,23230.0
2025-05-07 14:00:00,93.72,93.9,93.15,93.42,29894.0,93.72,93.9,93.15,93.42,29894.0
2025-05-07 14:30:00,93.39,93.96,93.33,93.86,25561.0,93.39,93.96,93.33,93.86,25561.0
2025-05-07 15:00:00,93.82,93.91,93.12,93.22,21455.0,93.82,93.91,93.12,93.22,21455.0
2025-05-07 15:30:00,93.19,94.0,93.0,93.69,139162.0,93.19,94.0,93.0,93.69,139162.0
2025-05-08 09:30:00,87.0,87.35,80.29,80.99,250492.0,87.0,87.35,80.29,80.99,250492.0
2025-05-08 10:00:00,80.98,81.86,80.3,81.73,89490.0,80.98,81.86,80.3,81.73,89490.0
2025-05-08 10:30:00,81.73,82.19,81.01,81.08,104644.0,81.73,82.19,81.01,81.08,104644.0
2025-05-08 11:00:00,81.08,82.29,81.08,82.2,180909.0,81.08,82.29,81.08,82.2,180909.0
2025-05-08 11:30:00,82.27,82.27,81.23,82.11,143887.0,82.27,82.27,81.23,82.11,143887.0
2025-05-08 12:00:00,82.19,82.9,81.43,81.75,55936.0,82.19,82.9,81.43,81.75,55936.0
2025-05-08 12:30:00,81.57,82.84,81.44,82.77,81635.0,81.57,82.84,81.44,82.77,81635.0
2025-05-08 13:00:00,82.76,82.81,81.44,81.93,108507.0,82.76,82.81,81.44,81.93,108507.0
2025-05-08 13:30:00,81.94,82.0,81.24,81.39,43128.0,81.94,82.0,81.24,81.39,43128.0
2025-05-08 14:00:00,81.29,81.45,80.51,80.63,90354.0,81.29,81.45,80.51,80.63,90354.0
2025-05-08 14:30:00,80.55,81.79,80.16,81.75,93262.0,80.55,81.79,80.16,81.75,93262.0
2025-05-08 15:00:00,81.75,81.78,79.76,80.77,194269.0,81.75,81.78,79.76,80.77,194269.0
2025-05-08 15:30:00,80.77,81.77,80.46,80.54,418340.0,80.77,81.77,80.46,80.54,418340.0
2025-05-09 09:30:00,80.35,80.81,79.51,80.12,63494.0,80.35,80.81,79.51,80.12,63494.0
2025-05-09 10:00:00,80.11,80.59,79.1,79.26,113969.0,80.11,80.59,79.1,79.26,113969.0
2025-05-09 10:30:00,79.31,80.26,79.04,80.26,63639.0,79.31,80.26,79.04,80.26,63639.0
2025-05-09 11:00:00,80.31,81.04,79.98,80.99,41915.0,80.31,81.04,79.98,80.99,41915.0
2025-05-09 11:30:00,80.9,80.98,80.27,80.91,26462.0,80.9,80.98,80.27,80.91,26462.0
2025-05-09 12:00:00,80.87,80.87,80.35,80.51,22506.0,80.87,80.87,80.35,80.51,22506.0
2025-05-09 12:30:00,80.51,80.88,80.41,80.48,24299.0,80.51,80.88,80.41,80.48,24299.0
2025-05-09 13:00:00,80.46,81.02,80.32,80.96,19796.0,80.46,81.02,80.32,80.96,19796.0
2025-05-09 13:30:00,81.02,81.32,80.84,81.02,21414.0,81.02,81.32,80.84,81.02,21414.0
2025-05-09 14:00:00,81.02,81.14,80.81,80.96,27276.0,81.02,81.14,80.81,80.96,27276.0
2025-05-09 14:30:00,80.95,81.33,80.95,81.22,22502.0,80.95,81.33,80.95,81.22,22502.0
2025-05-09 15:00:00,81.22,82.14,81.16,81.84,51317.0,81.22,82.14,81.16,81.84,51317.0
2025-05-09 15:30:00,81.81,82.02,81.31,81.5,368486.0,81.81,82.02,81.31,81.5,368486.0
2025-05-12 09:30:00,85.25,87.33,84.83,85.66,84586.0,85.25,87.33,84.83,85.66,84586.0
2025-05-12 10:00:00,85.67,86.26,85.49,85.65,33299.0,85.67,86.26,85.49,85.65,33299.0
2025-05-12 10:30:00,85.65,86.63,85.33,86.28,27750.0,85.65,86.63,85.33,86.28,27750.0
2025-05-12 11:00:00,86.24,86.39,86.0,86.28,20553.0,86.24,86.39,86.0,86.28,20553.0
2025-05-12 11:30:00,86.25,86.62,86.2,86.49,16991.0,86.25,86.62,86.2,86.49,16991.0
2025-05-12 12:00:00,86.47,87.07,86.47,86.73,21482.0,86.47,87.07,86.47,86.73,21482.0
2025-05-12 12:30:00,86.75,86.93,86.55,86.61,24147.0,86.75,86.93,86.55,86.61,24147.0
2025-05-12 13:00:00,86.62,86.66,86.29,86.55,18643.0,86.62,86.66,86.29,86.55,18643.0
2025-05-12 13:30:00,86.59,86.64,86.07,86.08,15955.0,86.59,86.64,86.07,86.08,15955.0
2025-05-12 14:00:00,85.97,86.32,85.93,86.13,21354.0,85.97,86.32,85.93,86.13,21354.0
2025-05-12 14:30:00,86.13,86.32,86.1,86.14,15970.0,86.13,86.32,86.1,86.14,15970.0
2025-05-12 15:00:00,86.11,86.55,86.1,86.54,18536.0,86.11,86.55,86.1,86.54,18536.0
2025-05-12 15:30:00,86.49,86.58,85.81,86.16,113206.0,86.49,86.58,85.81,86.16,113206.0
2025-05-13 09:30:00,86.78,88.5,86.47,87.8,42297.0,86.78,88.5,86.47,87.8,42297.0
2025-05-13 10:00:00,87.86,88.48,87.79,88.05,32106.0,87.86,88.48,87.79,88.05,32106.0
2025-05-13 10:30:00,88.05,88.43,87.88,88.43,20855.0,88.05,88.43,87.88,88.43,20855.0
2025-05-13 11:00:00,88.43,88.59,88.12,88.41,34692.0,88.43,88.59,88.12,88.41,34692.0
2025-05-13 11:30:00,88.51,88.76,88.36,88.51,20277.0,88.51,88.76,88.36,88.51,20277.0
2025-05-13 12:00:00,88.41,88.79,88.32,88.7,16227.0,88.41,88.79,88.32,88.7,16227.0
2025-05-13 12:30:00,88.79,88.84,88.53,88.57,11630.0,88.79,88.84,88.53,88.57,11630.0
2025-05-13 13:00:00,88.59,88.6,88.25,88.54,13842.0,88.59,88.6,88.25,88.54,13842.0
2025-05-13 13:30:00,88.57,88.77,88.43,88.46,16927.0,88.57,88.77,88.43,88.46,16927.0
2025-05-13 14:00:00,88.48,88.72,88.44,88.7,18680.0,88.48,88.72,88.44,88.7,18680.0
2025-05-13 14:30:00,88.69,88.75,88.55,88.55,33071.0,88.69,88.75,88.55,88.55,33071.0
2025-05-13 15:00:00,88.58,88.72,88.49,88.7,22682.0,88.58,88.72,88.49,88.7,22682.0
2025-05-13 15:30:00,88.69,88.94,88.57,88.66,108675.0,88.69,88.94,88.57,88.66,108675.0
2025-05-14 09:30:00,88.25,88.9,86.98,87.24,29010.0,88.25,88.9,86.98,87.24,29010.0
2025-05-14 10:00:00,87.21,87.24,86.44,86.44,29425.0,87.21,87.24,86.44,86.44,29425.0
2025-05-14 10:30:00,86.43,86.7,85.99,86.65,27931.0,86.43,86.7,85.99,86.65,27931.0
2025-05-14 11:00:00,86.65,86.65,85.97,86.38,19191.0,86.65,86.65,85.97,86.38,19191.0
2025-05-14 11:30:00,86.34,86.36,85.73,86.3,29953.0,86.34,86.36,85.73,86.3,29953.0
2025-05-14 12:00:00,86.31,86.44,85.61,85.65,16119.0,86.31,86.44,85.61,85.65,16119.0
2025-05-14 12:30:00,85.71,85.84,84.84,84.93,23878.0,85.71,85.84,84.84,84.93,23878.0
2025-05-14 13:00:00,85.01,85.15,84.36,84.68,10605.0,85.01,85.15,84.36,84.68,10605.0
2025-05-14 13:30:00,84.66,85.12,84.66,84.83,9900.0,84.66,85.12,84.66,84.83,9900.0
2025-05-14 14:00:00,84.85,84.89,84.44,84.49,8479.0,84.85,84.89,84.44,84.49,8479.0
2025-05-14 14:30:00,84.44,84.69,84.37,84.51,15566.0,84.44,84.69,84.37,84.51,15566.0
2025-05-14 15:00:00,84.48,84.61,84.3,84.4,19616.0,84.48,84.61,84.3,84.4,19616.0
2025-05-14 15:30:00,84.4,84.6,84.05,84.21,131818.0,84.4,84.6,84.05,84.21,131818.0
2025-05-15 09:30:00,83.81,84.87,83.73,83.81,16909.0,83.81,84.87,83.73,83.81,16909.0
2025-05-15 10:00:00,83.86,84.04,83.45,83.82,18444.0,83.86,84.04,83.45,83.82,18444.0
2025-05-15 10:30:00,83.8,83.96,83.5,83.92,18113.0,83.8,83.96,83.5,83.92,18113.0
2025-05-15 11:00:00,83.92,84.14,83.89,84.01,17219.0,83.92,84.14,83.89,84.01,17219.0
2025-05-15 11:30:00,83.97,84.29,83.92,84.26,12149.0,83.97,84.29,83.92,84.26,12149.0
2025-05-15 12:00:00,84.23,84.32,84.03,84.17,9906.0,84.23,84.32,84.03,84.17,9906.0
2025-05-15 12:30:00,84.22,84.28,84.1,84.13,11839.0,84.22,84.28,84.1,84.13,11839.0
2025-05-15 13:00:00,84.09,84.23,84.08,84.14,13738.0,84.09,84.23,84.08,84.14,13738.0
2025-05-15 13:30:00,84.1,84.2,83.95,84.16,12941.0,84.1,84.2,83.95,84.16,12941.0
2025-05-15 14:00:00,84.15,84.18,83.59,83.61,30388.0,84.15,84.18,83.59,83.61,30388.0
2025-05-15 14:30:00,83.62,83.82,83.61,83.69,20599.0,83.62,83.82,83.61,83.69,20599.0
2025-05-15 15:00:00,83.71,83.8,83.55,83.59,24952.0,83.71,83.8,83.55,83.59,24952.0
2025-05-15 15:30:00,83.6,83.66,83.36,83.64,83490.0,83.6,83.66,83.36,83.64,83490.0
2025-05-16 09:30:00,83.6,83.6,82.75,83.15,12365.0,83.6,83.6,82.75,83.15,12365.0
2025-05-16 10:00:00,83.38,83.51,83.16,83.5,5057.0,83.38,83.51,83.16,83.5,5057.0
2025-05-16 10:30:00,83.31,83.4,82.83,83.23,3083.0,83.31,83.4,82.83,83.23,3083.0
2025-05-16 11:00:00,83.39,83.59,83.21,83.51,6845.0,83.39,83.59,83.21,83.51,6845.0
2025-05-16 11:30:00,83.7,83.8,83.65,83.76,3786.0,83.7,83.8,83.65,83.76,3786.0
2025-05-16 12:00:00,83.8,84.06,83.8,84.0,3551.0,83.8,84.06,83.8,84.0,3551.0
2025-05-16 12:30:00,84.05,84.17,83.94,84.0,2731.0,84.05,84.17,83.94,84.0,2731.0
2025-05-16 13:00:00,84.0,84.21,83.99,84.1,4131.0,84.0,84.21,83.99,84.1,4131.0
2025-05-16 13:30:00,84.23,84.23,83.81,83.81,5462.0,84.23,84.23,83.81,83.81,5462.0
2025-05-16 14:00:00,83.82,84.13,83.82,84.12,4946.0,83.82,84.13,83.82,84.12,4946.0
2025-05-16 14:30:00,84.11,84.29,84.01,84.19,8377.0,84.11,84.29,84.01,84.19,8377.0
2025-05-16 15:00:00,84.22,84.34,84.21,84.28,8371.0,84.22,84.34,84.21,84.28,8371.0
2025-05-16 15:30:00,84.26,84.6,84.26,84.56,65158.0,84.26,84.6,84.26,84.56,65158.0
2025-05-19 09:30:00,82.57,83.76,82.17,83.13,28367.0,82.57,83.76,82.17,83.13,28367.0
2025-05-19 10:00:00,82.9,83.04,82.7,82.76,22430.0,82.9,83.04,82.7,82.76,22430.0
2025-05-19 10:30:00,82.76,83.0,82.46,82.49,17095.0,82.76,83.0,82.46,82.49,17095.0
2025-05-19 11:00:00,82.47,82.59,82.26,82.31,20073.0,82.47,82.59,82.26,82.31,20073.0
2025-05-19 11:30:00,82.31,82.67,82.31,82.5,15151.0,82.31,82.67,82.31,82.5,15151.0
2025-05-19 12:00:00,82.53,82.65,82.22,82.34,18032.0,82.53,82.65,82.22,82.34,18032.0
2025-05-19 12:30:00,82.37,82.88,82.3,82.88,29364.0,82.37,82.88,82.3,82.88,29364.0
2025-05-19 13:00:00,82.9,82.9,82.64,82.67,38038.0,82.9,82.9,82.64,82.67,38038.0
2025-05-19 13:30:00,82.68,83.1,82.65,82.99,24507.0,82.68,83.1,82.65,82.99,24507.0
2025-05-19 14:00:00,82.98,83.01,82.74,82.98,31493.0,82.98,83.01,82.74,82.98,31493.0
2025-05-19 14:30:00,82.95,83.09,82.83,82.93,19890.0,82.95,83.09,82.83,82.93,19890.0
2025-05-19 15:00:00,82.92,82.97,82.76,82.87,36393.0,82.92,82.97,82.76,82.87,36393.0
2025-05-19 15:30:00,82.87,82.95,82.63,82.95,155890.0,82.87,82.95,82.63,82.95,155890.0
2025-05-20 09:30:00,83.74,83.74,81.52,82.77,25314.0,83.74,83.74,81.52,82.77,25314.0
2025-05-20 10:00:00,82.53,82.97,82.35,82.74,15028.0,82.53,82.97,82.35,82.74,15028.0
2025-05-20 10:30:00,82.67,83.08,82.47,82.89,13655.0,82.67,83.08,82.47,82.89,13655.0
2025-05-20 11:00:00,82.9,83.06,82.48,82.48,37710.0,82.9,83.06,82.48,82.48,37710.0
2025-05-20 11:30:00,82.48,82.48,82.08,82.19,13914.0,82.48,82.48,82.08,82.19,13914.0
2025-05-20 12:00:00,82.19,82.24,82.04,82.14,12362.0,82.19,82.24,82.04,82.14,12362.0
2025-05-20 12:30:00,82.13,82.3,82.0,82.08,13157.0,82.13,82.3,82.0,82.08,13157.0
2025-05-20 13:00:00,82.08,82.15,81.82,81.99,17065.0,82.08,82.15,81.82,81.99,17065.0
2025-05-20 13:30:00,82.0,82.16,81.85,81.94,18033.0,82.0,82.16,81.85,81.94,18033.0
2025-05-20 14:00:00,81.93,83.33,81.81,82.17,136191.0,81.93,83.33,81.81,82.17,136191.0
2025-05-20 14:30:00,82.26,82.3,81.6,81.62,37716.0,82.26,82.3,81.6,81.62,37716.0
2025-05-20 15:00:00,81.56,82.23,81.41,82.19,69420.0,81.56,82.23,81.41,82.19,69420.0
2025-05-20 15:30:00,82.19,82.61,81.89,82.52,242262.0,82.19,82.61,81.89,82.52,242262.0
2025-05-21 09:30:00,83.54,85.06,83.5,84.57,61779.0,83.54,85.06,83.5,84.57,61779.0
2025-05-21 10:00:00,84.5,84.74,83.84,83.84,58096.0,84.5,84.74,83.84,83.84,58096.0
2025-05-21 10:30:00,83.93,84.81,83.84,84.8,18509.0,83.93,84.81,83.84,84.8,18509.0
2025-05-21 11:00:00,84.81,85.04,84.51,84.52,41210.0,84.81,85.04,84.51,84.52,41210.0
2025-05-21 11:30:00,84.45,84.72,84.36,84.53,21586.0,84.45,84.72,84.36,84.53,21586.0
2025-05-21 12:00:00,84.5,84.57,84.18,84.34,27094.0,84.5,84.57,84.18,84.34,27094.0
2025-05-21 12:30:00,84.37,84.82,84.17,84.6,55693.0,84.37,84.82,84.17,84.6,55693.0
2025-05-21 13:00:00,84.63,84.81,84.37,84.45,102806.0,84.63,84.81,84.37,84.45,102806.0
2025-05-21 13:30:00,84.38,84.94,84.14,84.33,19291.0,84.38,84.94,84.14,84.33,19291.0
2025-05-21 14:00:00,84.39,84.47,83.77,83.8,20522.0,84.39,84.47,83.77,83.8,20522.0
2025-05-21 14:30:00,83.73,84.23,83.55,83.55,55632.0,83.73,84.23,83.55,83.55,55632.0
2025-05-21 15:00:00,83.62,83.62,82.62,82.92,82901.0,83.62,83.62,82.62,82.92,82901.0
2025-05-21 15:30:00,82.92,83.44,82.42,82.46,177438.0,82.92,83.44,82.42,82.46,177438.0
2025-05-22 09:30:00,82.56,82.56,80.69,80.95,27404.0,82.56,82.56,80.69,80.95,27404.0
2025-05-22 10:00:00,81.09,81.3,80.8,81.06,19325.0,81.09,81.3,80.8,81.06,19325.0
2025-05-22 10:30:00,81.06,81.11,80.43,80.83,16061.0,81.06,81.11,80.43,80.83,16061.0
2025-05-22 11:00:00,80.82,81.23,80.71,80.8,20299.0,80.82,81.23,80.71,80.8,20299.0
2025-05-22 11:30:00,80.67,81.18,80.66,81.15,41510.0,80.67,81.18,80.66,81.15,41510.0
2025-05-22 12:00:00,81.09,81.36,80.93,81.28,27935.0,81.09,81.36,80.93,81.28,27935.0
2025-05-22 12:30:00,81.25,81.25,80.92,81.09,24341.0,81.25,81.25,80.92,81.09,24341.0
2025-05-22 13:00:00,81.12,81.6,81.11,81.59,14570.0,81.12,81.6,81.11,81.59,14570.0
2025-05-22 13:30:00,81.51,81.99,81.51,81.99,47267.0,81.51,81.99,81.51,81.99,47267.0
2025-05-22 14:00:00,81.95,82.34,81.8,82.21,39488.0,81.95,82.34,81.8,82.21,39488.0
2025-05-22 14:30:00,82.28,82.41,82.06,82.26,21651.0,82.28,82.41,82.06,82.26,21651.0
2025-05-22 15:00:00,82.27,82.3,82.1,82.15,30555.0,82.27,82.3,82.1,82.15,30555.0
2025-05-22 15:30:00,82.15,82.38,81.98,82.01,133417.0,82.15,82.38,81.98,82.01,133417.0
2025-05-23 09:30:00,81.88,84.74,81.17,84.6,179564.0,81.88,84.74,81.17,84.6,179564.0
2025-05-23 10:00:00,84.71,85.0,84.09,84.65,63960.0,84.71,85.0,84.09,84.65,63960.0
2025-05-23 10:30:00,84.65,85.23,84.59,84.89,71200.0,84.65,85.23,84.59,84.89,71200.0
2025-05-23 11:00:00,85.04,85.82,84.86,85.58,92314.0,85.04,85.82,84.86,85.58,92314.0
2025-05-23 11:30:00,85.46,85.7,85.33,85.36,18939.0,85.46,85.7,85.33,85.36,18939.0
2025-05-23 12:00:00,85.36,85.69,85.33,85.67,15677.0,85.36,85.69,85.33,85.67,15677.0
2025-05-23 12:30:00,85.61,85.66,85.35,85.45,15212.0,85.61,85.66,85.35,85.45,15212.0
2025-05-23 13:00:00,85.51,85.8,85.45,85.63,18201.0,85.51,85.8,85.45,85.63,18201.0
2025-05-23 13:30:00,85.7,85.98,85.47,85.95,21415.0,85.7,85.98,85.47,85.95,21415.0
2025-05-23 14:00:00,86.02,86.24,85.84,86.09,31041.0,86.02,86.24,85.84,86.09,31041.0
2025-05-23 14:30:00,86.1,86.38,85.95,86.26,32145.0,86.1,86.38,85.95,86.26,32145.0
2025-05-23 15:00:00,86.23,86.33,85.91,86.18,31423.0,86.23,86.33,85.91,86.18,31423.0
2025-05-23 15:30:00,86.15,86.3,85.71,86.06,180779.0,86.15,86.3,85.71,86.06,180779.0
2025-05-27 09:30:00,90.42,92.14,90.41,91.11,180579.0,90.42,92.14,90.41,91.11,180579.0
2025-05-27 10:00:00,91.13,92.03,91.06,91.83,58931.0,91.13,92.03,91.06,91.83,58931.0
2025-05-27 10:30:00,91.86,92.01,91.0,91.1,44600.0,91.86,92.01,91.0,91.1,44600.0
2025-05-27 11:00:00,91.05,91.81,91.05,91.24,62028.0,91.05,91.81,91.05,91.24,62028.0
2025-05-27 11:30:00,91.24,91.6,91.06,91.18,31851.0,91.24,91.6,91.06,91.18,31851.0
2025-05-27 12:00:00,91.21,91.56,91.0,91.41,48873.0,91.21,91.56,91.0,91.41,48873.0
2025-05-27 12:30:00,91.4,91.83,91.33,91.55,32599.0,91.4,91.83,91.33,91.55,32599.0
2025-05-27 13:00:00,91.57,92.03,91.51,91.84,26484.0,91.57,92.03,91.51,91.84,26484.0
2025-05-27 13:30:00,91.86,91.9,91.69,91.74,19162.0,91.86,91.9,91.69,91.74,19162.0
2025-05-27 14:00:00,91.76,92.03,91.76,91.9,26096.0,91.76,92.03,91.76,91.9,26096.0
2025-05-27 14:30:00,91.9,91.94,91.55,91.61,36961.0,91.9,91.94,91.55,91.61,36961.0
2025-05-27 15:00:00,91.58,91.77,91.48,91.69,29942.0,91.58,91.77,91.48,91.69,29942.0
2025-05-27 15:30:00,91.64,92.0,91.5,91.53,251509.0,91.64,92.0,91.5,91.53,251509.0
2025-05-28 09:30:00,91.64,92.61,91.64,91.94,108288.0,91.64,92.61,91.64,91.94,108288.0
2025-05-28 10:00:00,91.89,92.15,91.26,91.3,50899.0,91.89,92.15,91.26,91.3,50899.0
2025-05-28 10:30:00,91.39,91.81,91.34,91.58,16926.0,91.39,91.81,91.34,91.58,16926.0
2025-05-28 11:00:00,91.6,91.69,91.37,91.64,26492.0,91.6,91.69,91.37,91.64,26492.0
2025-05-28 11:30:00,91.64,92.03,91.63,91.79,36724.0,91.64,92.03,91.63,91.79,36724.0
2025-05-28 12:00:00,91.84,92.06,91.45,91.62,28844.0,91.84,92.06,91.45,91.62,28844.0
2025-05-28 12:30:00,91.7,91.71,91.38,91.61,20298.0,91.7,91.71,91.38,91.61,20298.0
2025-05-28 13:00:00,91.6,91.82,91.59,91.78,20006.0,91.6,91.82,91.59,91.78,20006.0
2025-05-28 13:30:00,91.78,92.13,91.66,92.05,20852.0,91.78,92.13,91.66,92.05,20852.0
2025-05-28 14:00:00,92.03,92.28,91.84,92.0,24490.0,92.03,92.28,91.84,92.0,24490.0
2025-05-28 14:30:00,92.01,92.01,91.57,91.76,22970.0,92.01,92.01,91.57,91.76,22970.0
2025-05-28 15:00:00,91.73,92.0,91.71,91.73,31793.0,91.73,92.0,91.71,91.73,31793.0
2025-05-28 15:30:00,91.73,92.0,91.63,91.8,180920.0,91.73,92.0,91.63,91.8,180920.0
2025-05-29 09:30:00,92.26,93.0,91.38,92.05,42874.0,92.26,93.0,91.38,92.05,42874.0
2025-05-29 10:00:00,91.98,92.05,91.54,91.83,13030.0,91.98,92.05,91.54,91.83,13030.0
2025-05-29 10:30:00,91.75,91.78,91.48,91.64,25729.0,91.75,91.78,91.48,91.64,25729.0
2025-05-29 11:00:00,91.7,91.7,91.09,91.25,54719.0,91.7,91.7,91.09,91.25,54719.0
2025-05-29 11:30:00,91.25,91.25,90.77,90.78,21978.0,91.25,91.25,90.77,90.78,21978.0
2025-05-29 12:00:00,90.78,91.1,90.6,91.0,14933.0,90.78,91.1,90.6,91.0,14933.0
2025-05-29 12:30:00,91.1,91.25,90.84,91.11,16550.0,91.1,91.25,90.84,91.11,16550.0
2025-05-29 13:00:00,91.17,91.27,91.07,91.1,35132.0,91.17,91.27,91.07,91.1,35132.0
2025-05-29 13:30:00,91.11,91.3,91.07,91.2,23916.0,91.11,91.3,91.07,91.2,23916.0
2025-05-29 14:00:00,91.25,91.65,91.25,91.38,28780.0,91.25,91.65,91.25,91.38,28780.0
2025-05-29 14:30:00,91.39,91.54,91.07,91.16,35329.0,91.39,91.54,91.07,91.16,35329.0
2025-05-29 15:00:00,91.16,91.74,91.11,91.58,36997.0,91.16,91.74,91.11,91.58,36997.0
2025-05-29 15:30:00,91.58,91.72,90.9,90.92,150236.0,91.58,91.72,90.9,90.92,150236.0
2025-05-30 09:30:00,90.7,91.97,89.38,90.54,44926.0,90.7,91.97,89.38,90.54,44926.0
2025-05-30 10:00:00,90.54,90.95,90.38,90.89,16595.0,90.54,90.95,90.38,90.89,16595.0
2025-05-30 10:30:00,90.92,90.92,90.61,90.82,23359.0,90.92,90.92,90.61,90.82,23359.0
2025-05-30 11:00:00,90.73,90.97,90.41,90.96,19823.0,90.73,90.97,90.41,90.96,19823.0
2025-05-30 11:30:00,91.01,91.02,90.56,90.98,32311.0,91.01,91.02,90.56,90.98,32311.0
2025-05-30 12:00:00,90.98,90.99,90.25,90.37,27388.0,90.98,90.99,90.25,90.37,27388.0
2025-05-30 12:30:00,90.33,90.33,89.47,89.52,16636.0,90.33,90.33,89.47,89.52,16636.0
2025-05-30 13:00:00,89.52,90.29,89.49,90.11,15532.0,89.52,90.29,89.49,90.11,15532.0
2025-05-30 13:30:00,90.33,90.38,89.84,90.09,45794.0,90.33,90.38,89.84,90.09,45794.0
2025-05-30 14:00:00,90.16,90.79,90.12,90.7,10439.0,90.16,90.79,90.12,90.7,10439.0
2025-05-30 14:30:00,90.75,90.88,90.61,90.74,14087.0,90.75,90.88,90.61,90.74,14087.0
2025-05-30 15:00:00,90.73,90.88,90.48,90.86,11051.0,90.73,90.88,90.48,90.86,11051.0
2025-05-30 15:30:00,90.86,90.89,90.06,90.07,112656.0,90.86,90.89,90.06,90.07,112656.0
2025-06-02 09:30:00,88.0,88.0,84.53,85.16,113361.0,88.0,88.0,84.53,85.16,113361.0
2025-06-02 10:00:00,85.16,86.26,84.93,85.84,31907.0,85.16,86.26,84.93,85.84,31907.0
2025-06-02 10:30:00,85.83,85.93,85.31,85.82,24867.0,85.83,85.93,85.31,85.82,24867.0
2025-06-02 11:00:00,85.82,85.87,85.45,85.49,18889.0,85.82,85.87,85.45,85.49,18889.0
2025-06-02 11:30:00,85.52,85.89,85.4,85.56,13525.0,85.52,85.89,85.4,85.56,13525.0
2025-06-02 12:00:00,85.52,85.82,85.42,85.58,12783.0,85.52,85.82,85.42,85.58,12783.0
2025-06-02 12:30:00,85.67,85.76,85.51,85.7,12991.0,85.67,85.76,85.51,85.7,12991.0
2025-06-02 13:00:00,85.7,85.85,85.38,85.46,15943.0,85.7,85.85,85.38,85.46,15943.0
2025-06-02 13:30:00,85.5,85.77,85.27,85.67,17689.0,85.5,85.77,85.27,85.67,17689.0
2025-06-02 14:00:00,85.65,85.71,85.39,85.42,23099.0,85.65,85.71,85.39,85.42,23099.0
2025-06-02 14:30:00,85.42,85.42,84.97,85.2,36408.0,85.42,85.42,84.97,85.2,36408.0
2025-06-02 15:00:00,85.2,85.5,84.93,85.32,49072.0,85.2,85.5,84.93,85.32,49072.0
2025-06-02 15:30:00,85.3,85.49,85.08,85.26,177066.0,85.3,85.49,85.08,85.26,177066.0
2025-06-03 09:30:00,85.15,85.44,84.02,85.04,88741.0,85.15,85.44,84.02,85.04,88741.0
2025-06-03 10:00:00,85.07,85.09,84.4,84.86,41749.0,85.07,85.09,84.4,84.86,41749.0
2025-06-03 10:30:00,84.79,85.25,84.74,85.1,30555.0,84.79,85.25,84.74,85.1,30555.0
2025-06-03 11:00:00,85.13,85.42,85.1,85.25,50061.0,85.13,85.42,85.1,85.25,50061.0
2025-06-03 11:30:00,85.25,85.3,84.96,85.09,21613.0,85.25,85.3,84.96,85.09,21613.0
2025-06-03 12:00:00,85.07,85.2,84.88,85.09,16703.0,85.07,85.2,84.88,85.09,16703.0
2025-06-03 12:30:00,85.1,85.32,85.09,85.3,23211.0,85.1,85.32,85.09,85.3,23211.0
2025-06-03 13:00:00,85.28,85.32,85.09,85.13,24356.0,85.28,85.32,85.09,85.13,24356.0
2025-06-03 13:30:00,85.13,85.31,85.08,85.29,29535.0,85.13,85.31,85.08,85.29,29535.0
2025-06-03 14:00:00,85.31,85.37,85.05,85.11,35914.0,85.31,85.37,85.05,85.11,35914.0
2025-06-03 14:30:00,85.08,85.13,84.76,84.91,22590.0,85.08,85.13,84.76,84.91,22590.0
2025-06-03 15:00:00,84.92,84.99,84.82,84.89,28222.0,84.92,84.99,84.82,84.89,28222.0
2025-06-03 15:30:00,84.88,85.0,84.61,84.95,167357.0,84.88,85.0,84.61,84.95,167357.0
2025-06-04 09:30:00,84.9,85.12,84.57,85.12,14689.0,84.9,85.12,84.57,85.12,14689.0
2025-06-04 10:00:00,85.12,85.91,84.9,85.75,9165.0,85.12,85.91,84.9,85.75,9165.0
2025-06-04 10:30:00,85.75,85.77,85.52,85.66,6766.0,85.75,85.77,85.52,85.66,6766.0
2025-06-04 11:00:00,85.74,86.43,85.65,85.99,109996.0,85.74,86.43,85.65,85.99,109996.0
2025-06-04 11:30:00,86.0,86.21,85.85,86.08,25390.0,86.0,86.21,85.85,86.08,25390.0
2025-06-04 12:00:00,86.08,86.23,85.8,85.94,13420.0,86.08,86.23,85.8,85.94,13420.0
2025-06-04 12:30:00,85.94,86.18,85.91,86.12,16892.0,85.94,86.18,85.91,86.12,16892.0
2025-06-04 13:00:00,86.12,86.32,86.07,86.31,10433.0,86.12,86.32,86.07,86.31,10433.0
2025-06-04 13:30:00,86.26,86.26,85.97,86.09,10237.0,86.26,86.26,85.97,86.09,10237.0
2025-06-04 14:00:00,86.06,86.26,86.05,86.22,12277.0,86.06,86.26,86.05,86.22,12277.0
2025-06-04 14:30:00,86.25,86.32,86.13,86.18,16462.0,86.25,86.32,86.13,86.18,16462.0
2025-06-04 15:00:00,86.17,86.5,86.15,86.39,19293.0,86.17,86.5,86.15,86.39,19293.0
2025-06-04 15:30:00,86.39,86.7,86.27,86.6,154373.0,86.39,86.7,86.27,86.6,154373.0
2025-06-05 09:30:00,85.79,85.97,84.01,85.51,111437.0,85.79,85.97,84.01,85.51,111437.0
2025-06-05 10:00:00,85.48,85.95,85.44,85.95,43963.0,85.48,85.95,85.44,85.95,43963.0
2025-06-05 10:30:00,85.92,86.25,85.46,86.13,34620.0,85.92,86.25,85.46,86.13,34620.0
2025-06-05 11:00:00,86.14,86.4,85.95,86.06,28848.0,86.14,86.4,85.95,86.06,28848.0
2025-06-05 11:30:00,86.07,86.18,85.97,86.01,24529.0,86.07,86.18,85.97,86.01,24529.0
2025-06-05 12:00:00,86.01,86.23,85.6,85.63,41796.0,86.01,86.23,85.6,85.63,41796.0
2025-06-05 12:30:00,85.6,85.66,84.82,84.95,49951.0,85.6,85.66,84.82,84.95,49951.0
2025-06-05 13:00:00,84.95,85.46,84.87,85.45,19495.0,84.95,85.46,84.87,85.45,19495.0
2025-06-05 13:30:00,85.42,85.93,85.42,85.84,15875.0,85.42,85.93,85.42,85.84,15875.0
2025-06-05 14:00:00,85.8,85.87,85.57,85.74,16940.0,85.8,85.87,85.57,85.74,16940.0
2025-06-05 14:30:00,85.77,85.84,85.54,85.7,16196.0,85.77,85.84,85.54,85.7,16196.0
2025-06-05 15:00:00,85.73,85.73,84.99,85.28,78408.0,85.73,85.73,84.99,85.28,78408.0
2025-06-05 15:30:00,85.31,86.01,85.31,85.8,134984.0,85.31,86.01,85.31,85.8,134984.0
2025-06-06 09:30:00,86.14,86.66,85.66,86.58,68905.0,86.14,86.66,85.66,86.58,68905.0
2025-06-06 10:00:00,86.59,86.79,86.37,86.64,65765.0,86.59,86.79,86.37,86.64,65765.0
2025-06-06 10:30:00,86.61,87.21,86.5,86.97,16965.0,86.61,87.21,86.5,86.97,16965.0
2025-06-06 11:00:00,86.91,86.91,86.2,86.52,25101.0,86.91,86.91,86.2,86.52,25101.0
2025-06-06 11:30:00,86.52,86.94,86.51,86.82,5922.0,86.52,86.94,86.51,86.82,5922.0
2025-06-06 12:00:00,86.91,87.01,86.78,86.91,7104.0,86.91,87.01,86.78,86.91,7104.0
2025-06-06 12:30:00,86.91,87.02,86.72,86.78,5828.0,86.91,87.02,86.72,86.78,5828.0
2025-06-06 13:00:00,86.78,86.88,86.63,86.74,6700.0,86.78,86.88,86.63,86.74,6700.0
2025-06-06 13:30:00,86.78,86.81,86.48,86.54,7450.0,86.78,86.81,86.48,86.54,7450.0
2025-06-06 14:00:00,86.55,87.13,86.52,86.97,15410.0,86.55,87.13,86.52,86.97,15410.0
2025-06-06 14:30:00,87.02,87.08,86.86,86.96,8136.0,87.02,87.08,86.86,86.96,8136.0
2025-06-06 15:00:00,86.97,87.27,86.95,87.14,19996.0,86.97,87.27,86.95,87.14,19996.0
2025-06-06 15:30:00,87.13,87.16,86.75,87.03,179653.0,87.13,87.16,86.75,87.03,179653.0
2025-06-09 09:30:00,87.66,88.17,86.99,87.65,26451.0,87.66,88.17,86.99,87.65,26451.0
2025-06-09 10:00:00,87.65,88.0,87.44,87.99,10942.0,87.65,88.0,87.44,87.99,10942.0
2025-06-09 10:30:00,87.98,88.07,87.46,87.72,24281.0,87.98,88.07,87.46,87.72,24281.0
2025-06-09 11:00:00,87.72,87.78,87.49,87.55,9999.0,87.72,87.78,87.49,87.55,9999.0
2025-06-09 11:30:00,87.59,87.91,87.58,87.8,9132.0,87.59,87.91,87.58,87.8,9132.0
2025-06-09 12:00:00,87.85,87.96,87.73,87.88,9372.0,87.85,87.96,87.73,87.88,9372.0
2025-06-09 12:30:00,88.0,88.44,87.93,88.43,28863.0,88.0,88.44,87.93,88.43,28863.0
2025-06-09 13:00:00,88.4,88.64,88.4,88.53,10374.0,88.4,88.64,88.4,88.53,10374.0
2025-06-09 13:30:00,88.48,88.62,88.47,88.52,17390.0,88.48,88.62,88.47,88.52,17390.0
2025-06-09 14:00:00,88.56,88.64,88.32,88.33,19393.0,88.56,88.64,88.32,88.33,19393.0
2025-06-09 14:30:00,88.33,88.49,88.26,88.26,13482.0,88.33,88.49,88.26,88.26,13482.0
2025-06-09 15:00:00,88.25,88.4,88.21,88.33,23850.0,88.25,88.4,88.21,88.33,23850.0
2025-06-09 15:30:00,88.33,88.43,87.98,88.43,101294.0,88.33,88.43,87.98,88.43,101294.0
2025-06-10 09:30:00,89.14,89.31,87.99,88.41,113405.0,89.14,89.31,87.99,88.41,113405.0
2025-06-10 10:00:00,88.52,89.37,88.4,89.29,82671.0,88.52,89.37,88.4,89.29,82671.0
2025-06-10 10:30:00,89.3,89.71,89.21,89.48,76144.0,89.3,89.71,89.21,89.48,76144.0
2025-06-10 11:00:00,89.48,89.86,89.35,89.81,65742.0,89.48,89.86,89.35,89.81,65742.0
2025-06-10 11:30:00,89.81,90.13,89.62,90.13,52739.0,89.81,90.13,89.62,90.13,52739.0
2025-06-10 12:00:00,90.13,90.59,90.11,90.57,56181.0,90.13,90.59,90.11,90.57,56181.0
2025-06-10 12:30:00,90.66,91.31,90.58,90.88,28068.0,90.66,91.31,90.58,90.88,28068.0
2025-06-10 13:00:00,90.8,91.25,90.72,91.06,19573.0,90.8,91.25,90.72,91.06,19573.0
2025-06-10 13:30:00,91.11,91.25,90.91,90.93,24845.0,91.11,91.25,90.91,90.93,24845.0
2025-06-10 14:00:00,90.88,91.27,90.58,91.19,54692.0,90.88,91.27,90.58,91.19,54692.0
2025-06-10 14:30:00,91.22,91.31,91.0,91.2,70075.0,91.22,91.31,91.0,91.2,70075.0
2025-06-10 15:00:00,91.2,91.44,90.87,90.98,67378.0,91.2,91.44,90.87,90.98,67378.0
2025-06-10 15:30:00,91.0,91.0,90.58,90.87,240970.0,91.0,91.0,90.58,90.87,240970.0
2025-06-11 09:30:00,91.06,91.17,90.18,90.3,42632.0,91.06,91.17,90.18,90.3,42632.0
2025-06-11 10:00:00,90.3,90.4,89.28,89.96,136818.0,90.3,90.4,89.28,89.96,136818.0
2025-06-11 10:30:00,89.89,90.1,89.4,89.51,51155.0,89.89,90.1,89.4,89.51,51155.0
2025-06-11 11:00:00,89.43,89.48,88.78,88.78,13973.0,89.43,89.48,88.78,88.78,13973.0
2025-06-11 11:30:00,88.78,88.97,88.73,88.9,13499.0,88.78,88.97,88.73,88.9,13499.0
2025-06-11 12:00:00,88.93,88.94,88.4,88.62,9087.0,88.93,88.94,88.4,88.62,9087.0
2025-06-11 12:30:00,88.62,88.66,88.4,88.4,8943.0,88.62,88.66,88.4,88.4,8943.0
2025-06-11 13:00:00,88.4,88.55,88.22,88.22,8935.0,88.4,88.55,88.22,88.22,8935.0
2025-06-11 13:30:00,88.19,88.19,87.67,87.71,12872.0,88.19,88.19,87.67,87.71,12872.0
2025-06-11 14:00:00,87.73,87.73,87.14,87.4,16509.0,87.73,87.73,87.14,87.4,16509.0
2025-06-11 14:30:00,87.4,87.82,87.16,87.17,16361.0,87.4,87.82,87.16,87.17,16361.0
2025-06-11 15:00:00,87.23,87.24,86.83,86.98,23640.0,87.23,87.24,86.83,86.98,23640.0
2025-06-11 15:30:00,86.97,87.66,86.73,87.07,130002.0,86.97,87.66,86.73,87.07,130002.0
2025-06-12 09:30:00,86.4,86.68,85.15,86.03,25617.0,86.4,86.68,85.15,86.03,25617.0
2025-06-12 10:00:00,86.16,86.97,86.16,86.85,9240.0,86.16,86.97,86.16,86.85,9240.0
2025-06-12 10:30:00,86.9,86.91,86.34,86.34,6648.0,86.9,86.91,86.34,86.34,6648.0
2025-06-12 11:00:00,86.38,86.54,86.11,86.21,19765.0,86.38,86.54,86.11,86.21,19765.0
2025-06-12 11:30:00,86.23,86.23,86.05,86.2,8506.0,86.23,86.23,86.05,86.2,8506.0
2025-06-12 12:00:00,86.25,86.53,86.21,86.43,12281.0,86.25,86.53,86.21,86.43,12281.0
2025-06-12 12:30:00,86.4,86.5,86.28,86.41,8059.0,86.4,86.5,86.28,86.41,8059.0
2025-06-12 13:00:00,86.41,86.54,86.37,86.52,7463.0,86.41,86.54,86.37,86.52,7463.0
2025-06-12 13:30:00,86.56,86.66,86.55,86.56,5713.0,86.56,86.66,86.55,86.56,5713.0
2025-06-12 14:00:00,86.55,86.59,86.19,86.24,6519.0,86.55,86.59,86.19,86.24,6519.0
2025-06-12 14:30:00,86.26,86.59,86.26,86.58,10834.0,86.26,86.59,86.26,86.58,10834.0
2025-06-12 15:00:00,86.55,86.68,86.26,86.26,20742.0,86.55,86.68,86.26,86.26,20742.0
2025-06-12 15:30:00,86.26,86.5,86.13,86.49,47924.0,86.26,86.5,86.13,86.49,47924.0
2025-06-13 09:30:00,84.13,84.13,82.53,82.69,50360.0,84.13,84.13,82.53,82.69,50360.0
2025-06-13 10:00:00,82.83,83.45,82.45,83.24,65131.0,82.83,83.45,82.45,83.24,65131.0
2025-06-13 10:30:00,83.18,83.99,83.18,83.96,17571.0,83.18,83.99,83.18,83.96,17571.0
2025-06-13 11:00:00,83.95,84.16,83.79,84.0,22227.0,83.95,84.16,83.79,84.0,22227.0
2025-06-13 11:30:00,83.93,84.38,83.81,84.06,26863.0,83.93,84.38,83.81,84.06,26863.0
2025-06-13 12:00:00,84.01,84.05,83.72,83.87,18941.0,84.01,84.05,83.72,83.87,18941.0
2025-06-13 12:30:00,83.92,83.95,83.61,83.61,13115.0,83.92,83.95,83.61,83.61,13115.0
2025-06-13 13:00:00,83.66,83.83,83.49,83.49,24028.0,83.66,83.83,83.49,83.49,24028.0
2025-06-13 13:30:00,83.43,83.6,83.37,83.53,12342.0,83.43,83.6,83.37,83.53,12342.0
2025-06-13 14:00:00,83.55,83.55,82.83,82.84,14776.0,83.55,83.55,82.83,82.84,14776.0
2025-06-13 14:30:00,82.97,83.33,82.75,83.14,26651.0,82.97,83.33,82.75,83.14,26651.0
2025-06-13 15:00:00,83.18,83.18,82.28,82.34,17186.0,83.18,83.18,82.28,82.34,17186.0
2025-06-13 15:30:00,82.31,82.4,81.86,82.17,92648.0,82.31,82.4,81.86,82.17,92648.0
2025-06-16 09:30:00,83.12,84.02,83.12,83.99,31735.0,83.12,84.02,83.12,83.99,31735.0
2025-06-16 10:00:00,83.87,84.26,83.85,83.95,32700.0,83.87,84.26,83.85,83.95,32700.0
2025-06-16 10:30:00,83.88,84.15,83.88,84.02,10425.0,83.88,84.15,83.88,84.02,10425.0
2025-06-16 11:00:00,84.11,84.2,83.86,84.09,9225.0,84.11,84.2,83.86,84.09,9225.0
2025-06-16 11:30:00,84.09,84.47,84.09,84.19,9590.0,84.09,84.47,84.09,84.19,9590.0
2025-06-16 12:00:00,84.19,84.58,84.15,84.58,18436.0,84.19,84.58,84.15,84.58,18436.0
2025-06-16 12:30:00,84.58,84.69,84.51,84.58,9853.0,84.58,84.69,84.51,84.58,9853.0
2025-06-16 13:00:00,84.57,84.88,84.53,84.85,15636.0,84.57,84.88,84.53,84.85,15636.0
2025-06-16 13:30:00,84.82,85.09,84.57,84.57,21953.0,84.82,85.09,84.57,84.57,21953.0
2025-06-16 14:00:00,84.55,84.69,84.35,84.43,31468.0,84.55,84.69,84.35,84.43,31468.0
2025-06-16 14:30:00,84.44,84.46,84.33,84.43,18336.0,84.44,84.46,84.33,84.43,18336.0
2025-06-16 15:00:00,84.39,84.45,84.07,84.17,25337.0,84.39,84.45,84.07,84.17,25337.0
2025-06-16 15:30:00,84.17,84.37,84.06,84.22,116541.0,84.17,84.37,84.06,84.22,116541.0
2025-06-17 09:30:00,83.88,84.74,83.55,84.45,26688.0,83.88,84.74,83.55,84.45,26688.0
2025-06-17 10:00:00,84.45,85.08,84.2,84.98,21268.0,84.45,85.08,84.2,84.98,21268.0
2025-06-17 10:30:00,84.98,85.3,84.83,85.24,12180.0,84.98,85.3,84.83,85.24,12180.0
2025-06-17 11:00:00,85.26,85.86,85.22,85.71,35416.0,85.26,85.86,85.22,85.71,35416.0
2025-06-17 11:30:00,85.72,86.15,85.57,85.67,13889.0,85.72,86.15,85.57,85.67,13889.0
2025-06-17 12:00:00,85.76,86.18,85.69,85.94,8990.0,85.76,86.18,85.69,85.94,8990.0
2025-06-17 12:30:00,85.93,86.19,85.86,85.93,44101.0,85.93,86.19,85.86,85.93,44101.0
2025-06-17 13:00:00,85.93,86.78,85.74,86.61,46577.0,85.93,86.78,85.74,86.61,46577.0
2025-06-17 13:30:00,86.56,86.69,86.16,86.16,14898.0,86.56,86.69,86.16,86.16,14898.0
2025-06-17 14:00:00,86.12,86.27,85.89,86.2,35063.0,86.12,86.27,85.89,86.2,35063.0
2025-06-17 14:30:00,86.26,86.51,86.26,86.36,17913.0,86.26,86.51,86.26,86.36,17913.0
2025-06-17 15:00:00,86.33,86.33,86.07,86.19,15927.0,86.33,86.33,86.07,86.19,15927.0
2025-06-17 15:30:00,86.15,86.38,85.99,86.27,89457.0,86.15,86.38,85.99,86.27,89457.0
2025-06-18 09:30:00,86.06,86.06,84.08,84.96,66556.0,86.06,86.06,84.08,84.96,66556.0
2025-06-18 10:00:00,84.85,86.3,84.85,86.3,23656.0,84.85,86.3,84.85,86.3,23656.0
2025-06-18 10:30:00,86.26,86.43,85.93,86.31,16170.0,86.26,86.43,85.93,86.31,16170.0
2025-06-18 11:00:00,86.22,86.33,85.99,86.27,11762.0,86.22,86.33,85.99,86.27,11762.0
2025-06-18 11:30:00,86.27,86.58,86.19,86.42,10390.0,86.27,86.58,86.19,86.42,10390.0
2025-06-18 12:00:00,86.41,86.7,86.37,86.6,7949.0,86.41,86.7,86.37,86.6,7949.0
2025-06-18 12:30:00,86.61,86.65,86.28,86.29,9034.0,86.61,86.65,86.28,86.29,9034.0
2025-06-18 13:00:00,86.21,86.46,86.15,86.18,8667.0,86.21,86.46,86.15,86.18,8667.0
2025-06-18 13:30:00,86.17,86.26,86.0,86.01,9794.0,86.17,86.26,86.0,86.01,9794.0
2025-06-18 14:00:00,86.08,86.25,85.86,86.19,37807.0,86.08,86.25,85.86,86.19,37807.0
2025-06-18 14:30:00,86.17,86.42,85.88,85.91,19948.0,86.17,86.42,85.88,85.91,19948.0
2025-06-18 15:00:00,85.85,86.41,85.85,85.98,17030.0,85.85,86.41,85.85,85.98,17030.0
2025-06-18 15:30:00,86.02,86.22,85.85,86.14,138002.0,86.02,86.22,85.85,86.14,138002.0
2025-06-20 09:30:00,86.02,86.04,83.0,84.67,135466.0,86.02,86.04,83.0,84.67,135466.0
2025-06-20 10:00:00,84.71,85.52,84.68,85.4,55178.0,84.71,85.52,84.68,85.4,55178.0
2025-06-20 10:30:00,85.33,85.4,84.87,85.06,30305.0,85.33,85.4,84.87,85.06,30305.0
2025-06-20 11:00:00,85.0,85.0,84.56,84.67,43144.0,85.0,85.0,84.56,84.67,43144.0
2025-06-20 11:30:00,84.64,84.71,84.14,84.48,28960.0,84.64,84.71,84.14,84.48,28960.0
2025-06-20 12:00:00,84.48,84.88,84.38,84.79,22644.0,84.48,84.88,84.38,84.79,22644.0
2025-06-20 12:30:00,84.8,85.02,84.63,84.7,29218.0,84.8,85.02,84.63,84.7,29218.0
2025-06-20 13:00:00,84.72,84.81,84.45,84.52,31986.0,84.72,84.81,84.45,84.52,31986.0
2025-06-20 13:30:00,84.5,84.77,84.43,84.73,49487.0,84.5,84.77,84.43,84.73,49487.0
2025-06-20 14:00:00,84.72,85.26,84.65,85.04,32161.0,84.72,85.26,84.65,85.04,32161.0
2025-06-20 14:30:00,85.05,85.46,84.98,85.01,66691.0,85.05,85.46,84.98,85.01,66691.0
2025-06-20 15:00:00,84.96,85.55,84.95,85.45,44547.0,84.96,85.55,84.95,85.45,44547.0
2025-06-20 15:30:00,85.45,85.66,85.21,85.3,229065.0,85.45,85.66,85.21,85.3,229065.0