date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-17 13:30:00,94.52,94.76,94.44,94.72,14721.75,94.52,94.76,94.44,94.72,14721.75
2023-07-17 14:00:00,94.76,95.4,94.52,95.4,54204.75,94.76,95.4,94.52,95.4,54204.75
2023-07-17 14:30:00,95.4,95.44,94.96,95.04,16789.0,95.4,95.44,94.96,95.04,16789.0
2023-07-17 15:00:00,95.04,95.4,94.92,95.4,19820.0,95.04,95.4,94.92,95.4,19820.0
2023-07-17 15:30:00,95.4,95.72,95.24,95.6,34362.5,95.4,95.72,95.24,95.6,34362.5
2023-07-18 09:30:00,95.36,95.72,94.36,94.4,104808.25,95.36,95.72,94.36,94.4,104808.25
2023-07-18 10:00:00,94.4,94.92,94.36,94.72,35687.25,94.4,94.92,94.36,94.72,35687.25
2023-07-18 10:30:00,94.72,94.96,94.64,94.72,35600.75,94.72,94.96,94.64,94.72,35600.75
2023-07-18 11:00:00,94.72,95.08,94.72,95.04,27341.5,94.72,95.08,94.72,95.04,27341.5
2023-07-18 11:30:00,95.04,95.12,94.72,95.08,63430.0,95.04,95.12,94.72,95.08,63430.0
2023-07-18 12:00:00,95.04,95.32,94.92,95.28,35464.0,95.04,95.32,94.92,95.28,35464.0
2023-07-18 12:30:00,95.28,95.36,95.04,95.24,55065.75,95.28,95.36,95.04,95.24,55065.75
2023-07-18 13:00:00,95.24,95.28,95.04,95.2,25320.5,95.24,95.28,95.04,95.2,25320.5
2023-07-18 13:30:00,95.16,95.2,94.92,95.0,21629.25,95.16,95.2,94.92,95.0,21629.25
2023-07-18 14:00:00,95.0,95.08,94.76,95.04,17559.5,95.0,95.08,94.76,95.04,17559.5
2023-07-18 14:30:00,95.0,95.16,94.88,95.0,29673.25,95.0,95.16,94.88,95.0,29673.25
2023-07-18 15:00:00,94.96,95.0,94.36,94.36,40339.75,94.96,95.0,94.36,94.36,40339.75
2023-07-18 15:30:00,94.4,94.44,93.68,94.28,78009.0,94.4,94.44,93.68,94.28,78009.0
2023-07-19 09:30:00,93.24,94.52,93.08,94.4,113953.25,93.24,94.52,93.08,94.4,113953.25
2023-07-19 10:00:00,94.4,95.68,94.24,95.56,88191.0,94.4,95.68,94.24,95.56,88191.0
2023-07-19 10:30:00,95.56,95.6,94.84,95.28,46957.25,95.56,95.6,94.84,95.28,46957.25
2023-07-19 11:00:00,95.24,95.36,94.84,95.28,28380.75,95.24,95.36,94.84,95.28,28380.75
2023-07-19 11:30:00,95.28,95.84,95.12,95.16,39772.75,95.28,95.84,95.12,95.16,39772.75
2023-07-19 12:00:00,95.2,95.6,94.92,95.16,61198.5,95.2,95.6,94.92,95.16,61198.5
2023-07-19 12:30:00,95.24,95.32,95.0,95.2,19699.5,95.24,95.32,95.0,95.2,19699.5
2023-07-19 13:00:00,95.24,95.44,95.16,95.2,20004.25,95.24,95.44,95.16,95.2,20004.25
2023-07-19 13:30:00,95.24,95.6,95.2,95.56,10990.0,95.24,95.6,95.2,95.56,10990.0
2023-07-19 14:00:00,95.6,95.68,95.28,95.56,30904.75,95.6,95.68,95.28,95.56,30904.75
2023-07-19 14:30:00,95.52,96.08,95.48,95.56,43793.0,95.52,96.08,95.48,95.56,43793.0
2023-07-19 15:00:00,95.56,95.76,95.44,95.6,35258.75,95.56,95.76,95.44,95.6,35258.75
2023-07-19 15:30:00,95.56,96.76,95.52,96.2,106165.75,95.56,96.76,95.52,96.2,106165.75
2023-07-20 09:30:00,96.8,96.96,95.32,95.52,67226.75,96.8,96.96,95.32,95.52,67226.75
2023-07-20 10:00:00,95.56,97.16,95.48,97.04,66614.5,95.56,97.16,95.48,97.04,66614.5
2023-07-20 10:30:00,97.04,97.32,96.48,96.68,138587.5,97.04,97.32,96.48,96.68,138587.5
2023-07-20 11:00:00,96.68,96.68,95.92,96.04,46188.75,96.68,96.68,95.92,96.04,46188.75
2023-07-20 11:30:00,96.04,96.08,95.48,95.48,12965.25,96.04,96.08,95.48,95.48,12965.25
2023-07-20 12:00:00,95.48,95.56,94.92,95.44,29614.5,95.48,95.56,94.92,95.44,29614.5
2023-07-20 12:30:00,95.44,95.88,95.2,95.84,38521.0,95.44,95.88,95.2,95.84,38521.0
2023-07-20 13:00:00,95.88,96.2,95.76,96.16,13352.25,95.88,96.2,95.76,96.16,13352.25
2023-07-20 13:30:00,96.12,96.24,96.04,96.08,5765.0,96.12,96.24,96.04,96.08,5765.0
2023-07-20 14:00:00,96.08,97.76,96.04,97.72,51577.5,96.08,97.76,96.04,97.72,51577.5
2023-07-20 14:30:00,97.68,97.84,96.84,96.96,54823.75,97.68,97.84,96.84,96.96,54823.75
2023-07-20 15:00:00,96.96,97.52,96.8,97.28,41025.75,96.96,97.52,96.8,97.28,41025.75
2023-07-20 15:30:00,97.28,97.44,96.12,96.12,96789.75,97.28,97.44,96.12,96.12,96789.75
2023-07-21 09:30:00,94.92,95.48,94.56,95.24,139430.5,94.92,95.48,94.56,95.24,139430.5
2023-07-21 10:00:00,95.24,95.24,93.16,94.44,179963.0,95.24,95.24,93.16,94.44,179963.0
2023-07-21 10:30:00,94.52,94.6,93.76,93.8,60051.0,94.52,94.6,93.76,93.8,60051.0
2023-07-21 11:00:00,93.8,93.96,93.4,93.48,43012.0,93.8,93.96,93.4,93.48,43012.0
2023-07-21 11:30:00,93.44,93.96,93.4,93.72,26349.25,93.44,93.96,93.4,93.72,26349.25
2023-07-21 12:00:00,93.72,94.12,93.48,93.8,43082.75,93.72,94.12,93.48,93.8,43082.75
2023-07-21 12:30:00,93.84,94.32,93.6,94.04,50201.75,93.84,94.32,93.6,94.04,50201.75
2023-07-21 13:00:00,94.04,94.04,93.64,93.68,11972.75,94.04,94.04,93.64,93.68,11972.75
2023-07-21 13:30:00,93.72,93.8,93.6,93.72,15102.25,93.72,93.8,93.6,93.72,15102.25
2023-07-21 14:00:00,93.72,94.08,93.68,94.04,46626.0,93.72,94.08,93.68,94.04,46626.0
2023-07-21 14:30:00,94.04,94.96,94.04,94.92,26865.25,94.04,94.96,94.04,94.92,26865.25
2023-07-21 15:00:00,94.96,95.56,94.76,95.2,60621.75,94.96,95.56,94.76,95.2,60621.75
2023-07-21 15:30:00,95.16,95.32,94.32,94.92,88610.0,95.16,95.32,94.32,94.92,88610.0
2023-07-24 09:30:00,94.72,94.88,93.8,94.0,120896.5,94.72,94.88,93.8,94.0,120896.5
2023-07-24 10:00:00,94.0,94.12,93.28,93.4,62591.5,94.0,94.12,93.28,93.4,62591.5
2023-07-24 10:30:00,93.4,93.52,92.72,92.88,80391.75,93.4,93.52,92.72,92.88,80391.75
2023-07-24 11:00:00,92.88,92.92,92.52,92.6,48630.25,92.88,92.92,92.52,92.6,48630.25
2023-07-24 11:30:00,92.6,93.0,92.56,92.92,46872.75,92.6,93.0,92.56,92.92,46872.75
2023-07-24 12:00:00,92.92,93.24,92.88,93.16,16958.25,92.92,93.24,92.88,93.16,16958.25
2023-07-24 12:30:00,93.12,93.52,92.92,93.2,40924.25,93.12,93.52,92.92,93.2,40924.25
2023-07-24 13:00:00,93.2,93.24,92.96,93.24,8476.25,93.2,93.24,92.96,93.24,8476.25
2023-07-24 13:30:00,93.2,93.48,93.12,93.2,18200.25,93.2,93.48,93.12,93.2,18200.25
2023-07-24 14:00:00,93.2,93.28,93.08,93.24,8774.0,93.2,93.28,93.08,93.24,8774.0
2023-07-24 14:30:00,93.24,93.44,92.96,93.2,42394.0,93.24,93.44,92.96,93.2,42394.0
2023-07-24 15:00:00,93.2,93.68,93.12,93.68,24999.25,93.2,93.68,93.12,93.68,24999.25
2023-07-24 15:30:00,93.72,93.84,93.08,93.32,106727.0,93.72,93.84,93.08,93.32,106727.0
2023-07-25 09:30:00,93.44,93.44,91.96,92.0,82000.75,93.44,93.44,91.96,92.0,82000.75
2023-07-25 10:00:00,92.04,92.04,91.48,91.64,67178.0,92.04,92.04,91.48,91.64,67178.0
2023-07-25 10:30:00,91.64,92.28,91.6,92.28,20884.5,91.64,92.28,91.6,92.28,20884.5
2023-07-25 11:00:00,92.28,92.84,92.2,92.72,21358.5,92.28,92.84,92.2,92.72,21358.5
2023-07-25 11:30:00,92.72,93.28,92.44,93.12,42428.5,92.72,93.28,92.44,93.12,42428.5
2023-07-25 12:00:00,93.12,93.72,93.12,93.32,32921.25,93.12,93.72,93.12,93.32,32921.25
2023-07-25 12:30:00,93.36,93.36,92.48,92.52,28142.75,93.36,93.36,92.48,92.52,28142.75
2023-07-25 13:00:00,92.48,92.68,92.36,92.6,18964.25,92.48,92.68,92.36,92.6,18964.25
2023-07-25 13:30:00,92.56,92.64,92.4,92.56,13535.75,92.56,92.64,92.4,92.56,13535.75
2023-07-25 14:00:00,92.56,92.56,92.16,92.32,18350.25,92.56,92.56,92.16,92.32,18350.25
2023-07-25 14:30:00,92.32,93.2,92.28,93.16,85399.25,92.32,93.2,92.28,93.16,85399.25
2023-07-25 15:00:00,93.16,93.48,92.96,93.4,63497.5,93.16,93.48,92.96,93.4,63497.5
2023-07-25 15:30:00,93.4,93.52,93.08,93.24,79687.5,93.4,93.52,93.08,93.24,79687.5
2023-07-26 09:30:00,94.32,94.32,92.2,92.6,111990.5,94.32,94.32,92.2,92.6,111990.5
2023-07-26 10:00:00,92.6,93.08,91.72,91.84,76167.75,92.6,93.08,91.72,91.84,76167.75
2023-07-26 10:30:00,91.84,92.96,91.76,92.92,79549.25,91.84,92.96,91.76,92.92,79549.25
2023-07-26 11:00:00,92.92,93.12,92.6,92.6,44263.25,92.92,93.12,92.6,92.6,44263.25
2023-07-26 11:30:00,92.6,92.64,92.44,92.56,7889.75,92.6,92.64,92.44,92.56,7889.75
2023-07-26 12:00:00,92.56,92.64,92.4,92.6,11838.75,92.56,92.64,92.4,92.6,11838.75
2023-07-26 12:30:00,92.6,92.88,92.44,92.6,23934.5,92.6,92.88,92.44,92.6,23934.5
2023-07-26 13:00:00,92.64,92.64,92.28,92.56,14355.5,92.64,92.64,92.28,92.56,14355.5
2023-07-26 13:30:00,92.56,92.64,92.24,92.4,59463.75,92.56,92.64,92.24,92.4,59463.75
2023-07-26 14:00:00,92.44,92.56,91.52,92.12,67893.25,92.44,92.56,91.52,92.12,67893.25
2023-07-26 14:30:00,92.08,92.32,90.64,91.16,102487.0,92.08,92.32,90.64,91.16,102487.0
2023-07-26 15:00:00,91.08,92.72,90.88,91.4,160955.75,91.08,92.72,90.88,91.4,160955.75
2023-07-26 15:30:00,91.4,91.72,90.56,90.76,105862.75,91.4,91.72,90.56,90.76,105862.75
2023-07-27 09:30:00,89.0,90.2,88.96,89.88,168656.75,89.0,90.2,88.96,89.88,168656.75
2023-07-27 10:00:00,89.84,90.48,89.32,90.36,122300.75,89.84,90.48,89.32,90.36,122300.75
2023-07-27 10:30:00,90.36,90.6,89.76,90.48,80938.75,90.36,90.6,89.76,90.48,80938.75
2023-07-27 11:00:00,90.44,90.8,90.12,90.16,43964.5,90.44,90.8,90.12,90.16,43964.5
2023-07-27 11:30:00,90.16,90.16,89.8,89.92,22020.25,90.16,90.16,89.8,89.92,22020.25
2023-07-27 12:00:00,89.92,90.0,89.28,89.88,35712.25,89.92,90.0,89.28,89.88,35712.25
2023-07-27 12:30:00,89.92,90.08,89.76,89.88,58020.25,89.92,90.08,89.76,89.88,58020.25
2023-07-27 13:00:00,89.84,92.08,89.8,91.92,190498.25,89.84,92.08,89.8,91.92,190498.25
2023-07-27 13:30:00,91.96,92.84,91.68,92.28,134994.5,91.96,92.84,91.68,92.28,134994.5
2023-07-27 14:00:00,92.32,94.92,92.2,94.56,243608.0,92.32,94.92,92.2,94.56,243608.0
2023-07-27 14:30:00,94.56,95.64,94.16,95.4,205439.75,94.56,95.64,94.16,95.4,205439.75
2023-07-27 15:00:00,95.52,96.64,93.96,96.28,234645.75,95.52,96.64,93.96,96.28,234645.75
2023-07-27 15:30:00,96.32,97.4,94.92,95.32,298554.75,96.32,97.4,94.92,95.32,298554.75
2023-07-28 09:30:00,91.84,92.28,91.08,91.64,140812.5,91.84,92.28,91.08,91.64,140812.5
2023-07-28 10:00:00,91.6,91.64,90.64,91.36,84221.25,91.6,91.64,90.64,91.36,84221.25
2023-07-28 10:30:00,91.36,92.48,91.32,92.0,89293.25,91.36,92.48,91.32,92.0,89293.25
2023-07-28 11:00:00,91.96,92.56,91.68,91.72,74406.5,91.96,92.56,91.68,91.72,74406.5
2023-07-28 11:30:00,91.72,92.84,91.48,92.72,68995.5,91.72,92.84,91.48,92.72,68995.5
2023-07-28 12:00:00,92.76,93.04,92.48,92.84,44183.0,92.76,93.04,92.48,92.84,44183.0
2023-07-28 12:30:00,92.8,92.96,92.4,92.88,35657.0,92.8,92.96,92.4,92.88,35657.0
2023-07-28 13:00:00,92.88,93.16,92.6,92.92,28435.75,92.88,93.16,92.6,92.92,28435.75
2023-07-28 13:30:00,92.92,94.12,92.84,92.88,84300.75,92.92,94.12,92.84,92.88,84300.75
2023-07-28 14:00:00,92.88,93.2,92.52,92.68,70529.0,92.88,93.2,92.52,92.68,70529.0
2023-07-28 14:30:00,92.68,92.68,91.72,91.96,56024.75,92.68,92.68,91.72,91.96,56024.75
2023-07-28 15:00:00,91.92,92.2,91.4,91.84,76055.5,91.92,92.2,91.4,91.84,76055.5
2023-07-28 15:30:00,91.84,91.88,90.84,91.52,121190.5,91.84,91.88,90.84,91.52,121190.5
2023-07-31 09:30:00,91.44,91.84,90.68,91.48,130110.75,91.44,91.84,90.68,91.48,130110.75
2023-07-31 10:00:00,91.52,91.84,91.2,91.44,43404.75,91.52,91.84,91.2,91.44,43404.75
2023-07-31 10:30:00,91.4,92.12,91.4,91.76,40794.0,91.4,92.12,91.4,91.76,40794.0
2023-07-31 11:00:00,91.76,92.16,91.56,92.12,25216.25,91.76,92.16,91.56,92.12,25216.25
2023-07-31 11:30:00,92.08,92.52,91.88,92.36,24423.0,92.08,92.52,91.88,92.36,24423.0
2023-07-31 12:00:00,92.32,92.32,91.48,91.52,20273.0,92.32,92.32,91.48,91.52,20273.0
2023-07-31 12:30:00,91.52,91.84,91.48,91.76,17791.25,91.52,91.84,91.48,91.76,17791.25
2023-07-31 13:00:00,91.8,92.12,91.72,91.88,39880.75,91.8,92.12,91.72,91.88,39880.75
2023-07-31 13:30:00,91.84,91.84,91.52,91.64,8425.0,91.84,91.84,91.52,91.64,8425.0
2023-07-31 14:00:00,91.64,91.96,91.48,91.48,14857.75,91.64,91.96,91.48,91.48,14857.75
2023-07-31 14:30:00,91.48,91.52,91.04,91.28,29366.25,91.48,91.52,91.04,91.28,29366.25
2023-07-31 15:00:00,91.2,91.56,90.88,90.96,21683.0,91.2,91.56,90.88,90.96,21683.0
2023-07-31 15:30:00,90.92,91.6,90.68,90.68,86194.0,90.92,91.6,90.68,90.68,86194.0
2023-08-01 09:30:00,93.08,93.08,91.96,92.16,74269.0,93.08,93.08,91.96,92.16,74269.0
2023-08-01 10:00:00,92.12,93.24,91.8,93.08,97042.25,92.12,93.24,91.8,93.08,97042.25
2023-08-01 10:30:00,93.12,93.44,92.36,93.24,68637.75,93.12,93.44,92.36,93.24,68637.75
2023-08-01 11:00:00,93.24,93.6,92.8,92.88,67107.75,93.24,93.6,92.8,92.88,67107.75
2023-08-01 11:30:00,92.92,93.76,92.84,93.16,35786.25,92.92,93.76,92.84,93.16,35786.25
2023-08-01 12:00:00,93.12,93.68,93.08,93.48,55267.25,93.12,93.68,93.08,93.48,55267.25
2023-08-01 12:30:00,93.48,93.68,92.84,92.84,48507.75,93.48,93.68,92.84,92.84,48507.75
2023-08-01 13:00:00,92.84,92.92,92.44,92.64,13123.0,92.84,92.92,92.44,92.64,13123.0
2023-08-01 13:30:00,92.6,92.84,92.16,92.2,11595.0,92.6,92.84,92.16,92.2,11595.0
2023-08-01 14:00:00,92.08,92.44,91.84,92.24,17709.5,92.08,92.44,91.84,92.24,17709.5
2023-08-01 14:30:00,92.28,92.36,92.0,92.08,18143.25,92.28,92.36,92.0,92.08,18143.25
2023-08-01 15:00:00,92.08,92.2,91.84,92.16,34468.0,92.08,92.2,91.84,92.16,34468.0
2023-08-01 15:30:00,92.12,92.56,91.88,91.88,89065.25,92.12,92.56,91.88,91.88,89065.25
2023-08-02 09:30:00,97.68,98.8,97.36,98.2,284443.75,97.68,98.8,97.36,98.2,284443.75
2023-08-02 10:00:00,98.16,100.8,97.96,100.28,229505.75,98.16,100.8,97.96,100.28,229505.75
2023-08-02 10:30:00,100.28,102.28,99.8,101.8,142884.75,100.28,102.28,99.8,101.8,142884.75
2023-08-02 11:00:00,101.84,102.4,99.72,100.2,168494.25,101.84,102.4,99.72,100.2,168494.25
2023-08-02 11:30:00,100.2,102.08,99.56,101.96,101369.25,100.2,102.08,99.56,101.96,101369.25
2023-08-02 12:00:00,101.96,102.28,100.6,101.12,79870.75,101.96,102.28,100.6,101.12,79870.75
2023-08-02 12:30:00,101.12,101.32,99.8,100.4,65762.0,101.12,101.32,99.8,100.4,65762.0
2023-08-02 13:00:00,100.36,101.52,100.04,101.0,43426.0,100.36,101.52,100.04,101.0,43426.0
2023-08-02 13:30:00,101.12,101.52,100.04,101.44,47286.75,101.12,101.52,100.04,101.44,47286.75
2023-08-02 14:00:00,101.44,101.56,100.8,101.24,80516.75,101.44,101.56,100.8,101.24,80516.75
2023-08-02 14:30:00,101.28,102.16,101.0,101.2,77586.5,101.28,102.16,101.0,101.2,77586.5
2023-08-02 15:00:00,101.2,102.76,100.52,102.6,114796.25,101.2,102.76,100.52,102.6,114796.25
2023-08-02 15:30:00,102.52,102.76,99.8,100.28,215901.0,102.52,102.76,99.8,100.28,215901.0
2023-08-03 09:30:00,103.76,105.0,102.88,103.16,209113.0,103.76,105.0,102.88,103.16,209113.0
2023-08-03 10:00:00,103.4,105.32,102.32,105.32,142407.75,103.4,105.32,102.32,105.32,142407.75
2023-08-03 10:30:00,105.36,105.36,103.24,103.36,140907.75,105.36,105.36,103.24,103.36,140907.75
2023-08-03 11:00:00,103.32,103.52,101.52,102.0,124123.5,103.32,103.52,101.52,102.0,124123.5
2023-08-03 11:30:00,101.96,102.0,100.36,101.44,109521.0,101.96,102.0,100.36,101.44,109521.0
2023-08-03 12:00:00,101.48,101.52,99.76,100.04,56421.0,101.48,101.52,99.76,100.04,56421.0
2023-08-03 12:30:00,100.0,100.04,99.2,99.52,110705.0,100.0,100.04,99.2,99.52,110705.0
2023-08-03 13:00:00,99.52,99.52,98.52,98.88,57256.75,99.52,99.52,98.52,98.88,57256.75
2023-08-03 13:30:00,98.88,100.44,98.68,100.36,76464.0,98.88,100.44,98.68,100.36,76464.0
2023-08-03 14:00:00,100.48,100.76,99.64,99.96,37393.0,100.48,100.76,99.64,99.96,37393.0
2023-08-03 14:30:00,99.92,100.84,99.64,99.76,40210.25,99.92,100.84,99.64,99.76,40210.25
2023-08-03 15:00:00,99.76,101.32,99.6,100.28,63512.5,99.76,101.32,99.6,100.28,63512.5
2023-08-03 15:30:00,100.28,100.6,99.32,99.96,141547.0,100.28,100.6,99.32,99.96,141547.0
2023-08-04 09:30:00,96.48,96.96,94.64,96.76,190987.75,96.48,96.96,94.64,96.76,190987.75
2023-08-04 10:00:00,96.68,98.04,95.32,95.32,141230.5,96.68,98.04,95.32,95.32,141230.5
2023-08-04 10:30:00,95.32,95.96,95.04,95.28,81361.5,95.32,95.96,95.04,95.28,81361.5
2023-08-04 11:00:00,95.24,95.72,95.12,95.2,34925.5,95.24,95.72,95.12,95.2,34925.5
2023-08-04 11:30:00,95.12,95.56,94.92,95.16,37401.75,95.12,95.56,94.92,95.16,37401.75
2023-08-04 12:00:00,95.2,95.6,94.8,94.92,30378.0,95.2,95.6,94.8,94.92,30378.0
2023-08-04 12:30:00,94.92,95.32,94.8,95.28,27878.0,94.92,95.32,94.8,95.28,27878.0
2023-08-04 13:00:00,95.28,96.12,95.2,95.84,35569.0,95.28,96.12,95.2,95.84,35569.0
2023-08-04 13:30:00,95.88,97.24,95.76,97.16,43582.25,95.88,97.24,95.76,97.16,43582.25
2023-08-04 14:00:00,97.16,99.76,97.16,99.32,139743.5,97.16,99.76,97.16,99.32,139743.5
2023-08-04 14:30:00,99.28,102.96,99.04,102.68,177235.75,99.28,102.96,99.04,102.68,177235.75
2023-08-04 15:00:00,102.68,103.68,101.0,103.4,169896.5,102.68,103.68,101.0,103.4,169896.5
2023-08-04 15:30:00,103.36,104.2,102.68,103.36,244045.75,103.36,104.2,102.68,103.36,244045.75
2023-08-07 09:30:00,101.08,102.08,100.32,101.32,192055.0,101.08,102.08,100.32,101.32,192055.0
2023-08-07 10:00:00,101.36,102.08,99.52,99.64,135099.5,101.36,102.08,99.52,99.64,135099.5
2023-08-07 10:30:00,99.68,100.6,99.4,100.36,143207.5,99.68,100.6,99.4,100.36,143207.5
2023-08-07 11:00:00,100.36,101.2,100.0,100.6,131615.5,100.36,101.2,100.0,100.6,131615.5
2023-08-07 11:30:00,100.6,101.4,99.48,99.6,137627.75,100.6,101.4,99.48,99.6,137627.75
2023-08-07 12:00:00,99.56,100.28,99.48,99.8,85160.0,99.56,100.28,99.48,99.8,85160.0
2023-08-07 12:30:00,99.76,100.24,99.12,99.2,88031.75,99.76,100.24,99.12,99.2,88031.75
2023-08-07 13:00:00,99.2,99.72,99.04,99.72,76344.25,99.2,99.72,99.04,99.72,76344.25
2023-08-07 13:30:00,99.68,99.92,98.6,98.6,79307.25,99.68,99.92,98.6,98.6,79307.25
2023-08-07 14:00:00,98.6,99.48,98.44,99.36,58084.0,98.6,99.48,98.44,99.36,58084.0
2023-08-07 14:30:00,99.28,99.32,98.48,98.72,47613.75,99.28,99.32,98.48,98.72,47613.75
2023-08-07 15:00:00,98.68,99.48,98.44,99.44,50293.5,98.68,99.48,98.44,99.44,50293.5
2023-08-07 15:30:00,99.44,99.64,97.88,98.12,106451.75,99.44,99.64,97.88,98.12,106451.75
2023-08-08 09:30:00,102.2,106.2,102.2,105.48,343212.0,102.2,106.2,102.2,105.48,343212.0
2023-08-08 10:00:00,105.52,108.32,105.52,106.8,319712.75,105.52,108.32,105.52,106.8,319712.75
2023-08-08 10:30:00,106.84,108.64,106.24,108.48,231344.75,106.84,108.64,106.24,108.48,231344.75
2023-08-08 11:00:00,108.48,109.0,106.92,107.04,203364.75,108.48,109.0,106.92,107.04,203364.75
2023-08-08 11:30:00,107.04,108.32,106.88,108.12,131797.5,107.04,108.32,106.88,108.12,131797.5
2023-08-08 12:00:00,108.12,108.16,105.84,106.08,102413.5,108.12,108.16,105.84,106.08,102413.5
2023-08-08 12:30:00,106.12,106.52,105.08,105.2,91996.25,106.12,106.52,105.08,105.2,91996.25
2023-08-08 13:00:00,105.16,105.2,103.48,104.12,147904.25,105.16,105.2,103.48,104.12,147904.25
2023-08-08 13:30:00,104.16,104.72,103.08,103.2,88452.75,104.16,104.72,103.08,103.2,88452.75
2023-08-08 14:00:00,103.2,103.72,101.96,102.28,106604.5,103.2,103.72,101.96,102.28,106604.5
2023-08-08 14:30:00,102.24,102.36,100.8,100.96,107262.25,102.24,102.36,100.8,100.96,107262.25
2023-08-08 15:00:00,100.96,101.36,100.44,100.76,119309.0,100.96,101.36,100.44,100.76,119309.0
2023-08-08 15:30:00,100.76,101.24,99.68,99.92,149117.0,100.76,101.24,99.68,99.92,149117.0
2023-08-09 09:30:00,98.92,99.24,97.92,98.36,243687.0,98.92,99.24,97.92,98.36,243687.0
2023-08-09 10:00:00,98.32,98.36,97.12,97.28,165447.0,98.32,98.36,97.12,97.28,165447.0
2023-08-09 10:30:00,97.36,99.08,97.12,98.84,113127.75,97.36,99.08,97.12,98.84,113127.75
2023-08-09 11:00:00,98.88,101.32,98.52,101.12,204892.0,98.88,101.32,98.52,101.12,204892.0
2023-08-09 11:30:00,101.16,102.56,100.04,102.2,188942.5,101.16,102.56,100.04,102.2,188942.5
2023-08-09 12:00:00,102.24,103.12,101.44,102.64,192428.75,102.24,103.12,101.44,102.64,192428.75
2023-08-09 12:30:00,102.68,102.72,100.6,101.24,138008.75,102.68,102.72,100.6,101.24,138008.75
2023-08-09 13:00:00,101.28,101.56,99.08,99.36,92561.0,101.28,101.56,99.08,99.36,92561.0
2023-08-09 13:30:00,99.32,99.36,98.64,98.96,50995.0,99.32,99.36,98.64,98.96,50995.0
2023-08-09 14:00:00,98.96,99.2,97.36,97.44,68359.25,98.96,99.2,97.36,97.44,68359.25
2023-08-09 14:30:00,97.4,97.68,96.8,97.44,83862.75,97.4,97.68,96.8,97.44,83862.75
2023-08-09 15:00:00,97.36,97.84,96.76,97.72,164735.0,97.36,97.84,96.76,97.72,164735.0
2023-08-09 15:30:00,97.68,99.44,97.32,99.04,244802.0,97.68,99.44,97.32,99.04,244802.0
2023-08-10 09:30:00,95.68,95.8,93.68,94.08,198070.25,95.68,95.8,93.68,94.08,198070.25
2023-08-10 10:00:00,94.04,94.88,93.56,94.32,122361.0,94.04,94.88,93.56,94.32,122361.0
2023-08-10 10:30:00,94.36,97.08,94.16,95.56,224225.25,94.36,97.08,94.16,95.56,224225.25
2023-08-10 11:00:00,95.52,97.56,95.44,96.68,201415.5,95.52,97.56,95.44,96.68,201415.5
2023-08-10 11:30:00,96.68,98.64,96.04,97.92,194744.5,96.68,98.64,96.04,97.92,194744.5
2023-08-10 12:00:00,97.92,99.24,97.64,98.48,179579.5,97.92,99.24,97.64,98.48,179579.5
2023-08-10 12:30:00,98.48,100.08,97.56,99.52,174329.0,98.48,100.08,97.56,99.52,174329.0
2023-08-10 13:00:00,99.52,100.44,98.6,99.92,200856.25,99.52,100.44,98.6,99.92,200856.25
2023-08-10 13:30:00,100.04,102.32,99.72,101.92,223498.5,100.04,102.32,99.72,101.92,223498.5
2023-08-10 14:00:00,101.96,102.08,99.08,100.2,267657.0,101.96,102.08,99.08,100.2,267657.0
2023-08-10 14:30:00,100.12,101.08,98.44,98.44,160066.0,100.12,101.08,98.44,98.44,160066.0
2023-08-10 15:00:00,98.48,99.84,98.04,99.56,176490.0,98.48,99.84,98.04,99.56,176490.0
2023-08-10 15:30:00,99.6,100.68,98.84,99.4,199670.25,99.6,100.68,98.84,99.4,199670.25
2023-08-11 09:30:00,101.2,101.8,99.28,100.08,395083.0,101.2,101.8,99.28,100.08,395083.0
2023-08-11 10:00:00,100.12,100.12,97.2,97.8,239765.0,100.12,100.12,97.2,97.8,239765.0
2023-08-11 10:30:00,97.72,98.48,97.12,98.32,148610.25,97.72,98.48,97.12,98.32,148610.25
2023-08-11 11:00:00,98.28,99.16,97.84,98.88,105191.5,98.28,99.16,97.84,98.88,105191.5
2023-08-11 11:30:00,98.88,99.24,97.92,97.96,88331.0,98.88,99.24,97.92,97.96,88331.0
2023-08-11 12:00:00,97.92,98.2,97.36,97.76,80110.0,97.92,98.2,97.36,97.76,80110.0
2023-08-11 12:30:00,97.76,98.2,97.44,97.84,63287.25,97.76,98.2,97.44,97.84,63287.25
2023-08-11 13:00:00,97.84,98.08,96.84,96.88,97080.75,97.84,98.08,96.84,96.88,97080.75
2023-08-11 13:30:00,96.84,97.92,96.44,97.28,85597.0,96.84,97.92,96.44,97.28,85597.0
2023-08-11 14:00:00,97.36,97.52,96.32,96.52,56324.0,97.36,97.52,96.32,96.52,56324.0
2023-08-11 14:30:00,96.52,96.68,95.92,96.2,73778.5,96.52,96.68,95.92,96.2,73778.5
2023-08-11 15:00:00,96.2,96.68,95.56,95.8,113743.25,96.2,96.68,95.56,95.8,113743.25
2023-08-11 15:30:00,95.8,96.36,95.16,95.52,174534.5,95.8,96.36,95.16,95.52,174534.5
2023-08-14 09:30:00,97.0,98.48,96.72,97.96,216167.0,97.0,98.48,96.72,97.96,216167.0
2023-08-14 10:00:00,97.96,98.24,95.72,95.96,138928.5,97.96,98.24,95.72,95.96,138928.5
2023-08-14 10:30:00,95.88,95.92,93.92,94.0,95110.0,95.88,95.92,93.92,94.0,95110.0
2023-08-14 11:00:00,94.0,95.12,94.0,94.6,75837.5,94.0,95.12,94.0,94.6,75837.5
2023-08-14 11:30:00,94.56,94.96,93.56,94.16,60459.75,94.56,94.96,93.56,94.16,60459.75
2023-08-14 12:00:00,94.16,94.76,93.92,94.52,44859.25,94.16,94.76,93.92,94.52,44859.25
2023-08-14 12:30:00,94.52,94.64,93.92,93.92,38418.5,94.52,94.64,93.92,93.92,38418.5
2023-08-14 13:00:00,93.88,93.92,93.6,93.68,32622.75,93.88,93.92,93.6,93.68,32622.75
2023-08-14 13:30:00,93.68,94.12,93.56,93.72,36287.0,93.68,94.12,93.56,93.72,36287.0
2023-08-14 14:00:00,93.72,94.4,93.64,94.24,39271.5,93.72,94.4,93.64,94.24,39271.5
2023-08-14 14:30:00,94.24,94.68,94.08,94.2,44320.75,94.24,94.68,94.08,94.2,44320.75
2023-08-14 15:00:00,94.2,94.72,93.96,94.52,51433.25,94.2,94.72,93.96,94.52,51433.25
2023-08-14 15:30:00,94.56,94.76,93.8,93.88,112756.75,94.56,94.76,93.8,93.88,112756.75
2023-08-15 09:30:00,95.44,97.32,95.28,97.12,210046.5,95.44,97.32,95.28,97.12,210046.5
2023-08-15 10:00:00,97.16,99.6,97.08,98.8,223949.5,97.16,99.6,97.08,98.8,223949.5
2023-08-15 10:30:00,98.84,99.92,98.52,99.52,144950.25,98.84,99.92,98.52,99.52,144950.25
2023-08-15 11:00:00,99.52,99.52,97.84,97.96,112617.25,99.52,99.52,97.84,97.96,112617.25
2023-08-15 11:30:00,98.04,98.08,96.76,96.8,78638.25,98.04,98.08,96.76,96.8,78638.25
2023-08-15 12:00:00,96.8,98.24,96.6,97.68,87333.75,96.8,98.24,96.6,97.68,87333.75
2023-08-15 12:30:00,97.6,99.08,97.56,98.36,66695.75,97.6,99.08,97.56,98.36,66695.75
2023-08-15 13:00:00,98.4,99.0,97.72,97.84,82296.25,98.4,99.0,97.72,97.84,82296.25
2023-08-15 13:30:00,97.88,99.24,97.8,98.64,79668.5,97.88,99.24,97.8,98.64,79668.5
2023-08-15 14:00:00,98.56,99.08,98.44,98.76,37475.25,98.56,99.08,98.44,98.76,37475.25
2023-08-15 14:30:00,98.76,98.84,97.4,98.2,65625.0,98.76,98.84,97.4,98.2,65625.0
2023-08-15 15:00:00,98.24,99.76,97.92,99.68,65029.75,98.24,99.76,97.92,99.68,65029.75
2023-08-15 15:30:00,99.68,100.16,99.04,99.16,239358.0,99.68,100.16,99.04,99.16,239358.0
2023-08-16 09:30:00,99.24,99.36,97.48,98.2,141068.0,99.24,99.36,97.48,98.2,141068.0
2023-08-16 10:00:00,98.28,98.8,96.6,97.32,132443.0,98.28,98.8,96.6,97.32,132443.0
2023-08-16 10:30:00,97.44,97.8,96.56,96.64,166683.75,97.44,97.8,96.56,96.64,166683.75
2023-08-16 11:00:00,96.64,97.32,96.32,97.24,73202.5,96.64,97.32,96.32,97.24,73202.5
2023-08-16 11:30:00,97.2,98.96,96.88,98.52,77595.25,97.2,98.96,96.88,98.52,77595.25
2023-08-16 12:00:00,98.56,99.72,98.04,99.56,112590.75,98.56,99.72,98.04,99.56,112590.75
2023-08-16 12:30:00,99.56,99.92,98.36,99.24,143693.5,99.56,99.92,98.36,99.24,143693.5
2023-08-16 13:00:00,99.2,100.24,99.08,99.72,44073.0,99.2,100.24,99.08,99.72,44073.0
2023-08-16 13:30:00,99.84,100.08,98.32,98.44,54459.0,99.84,100.08,98.32,98.44,54459.0
2023-08-16 14:00:00,98.48,99.52,97.48,98.12,80642.5,98.48,99.52,97.48,98.12,80642.5
2023-08-16 14:30:00,98.12,99.68,97.76,99.08,72140.25,98.12,99.68,97.76,99.08,72140.25
2023-08-16 15:00:00,99.16,100.36,98.96,99.92,104942.25,99.16,100.36,98.96,99.92,104942.25
2023-08-16 15:30:00,99.92,101.08,99.04,100.96,154086.0,99.92,101.08,99.04,100.96,154086.0
2023-08-17 09:30:00,99.48,100.56,98.84,99.92,167914.5,99.48,100.56,98.84,99.92,167914.5
2023-08-17 10:00:00,99.96,100.76,99.6,100.44,110815.25,99.96,100.76,99.6,100.44,110815.25
2023-08-17 10:30:00,100.44,101.4,99.84,100.88,144808.75,100.44,101.4,99.84,100.88,144808.75
2023-08-17 11:00:00,100.88,101.84,100.8,101.72,140106.0,100.88,101.84,100.8,101.72,140106.0
2023-08-17 11:30:00,101.68,102.52,100.96,101.56,137588.75,101.68,102.52,100.96,101.56,137588.75
2023-08-17 12:00:00,101.52,102.12,100.24,100.32,64829.25,101.52,102.12,100.24,100.32,64829.25
2023-08-17 12:30:00,100.32,101.0,100.12,100.12,51482.25,100.32,101.0,100.12,100.12,51482.25
2023-08-17 13:00:00,100.08,101.16,99.96,101.04,63130.5,100.08,101.16,99.96,101.04,63130.5
2023-08-17 13:30:00,101.08,102.0,100.8,101.12,98701.0,101.08,102.0,100.8,101.12,98701.0
2023-08-17 14:00:00,101.12,102.16,101.0,101.56,60376.0,101.12,102.16,101.0,101.56,60376.0
2023-08-17 14:30:00,101.52,103.4,101.52,103.2,103128.25,101.52,103.4,101.52,103.2,103128.25
2023-08-17 15:00:00,103.28,104.4,102.96,103.76,179699.75,103.28,104.4,102.96,103.76,179699.75
2023-08-17 15:30:00,103.76,105.64,103.56,105.64,207676.25,103.76,105.64,103.56,105.64,207676.25
2023-08-18 09:30:00,109.0,109.12,107.2,108.64,298353.0,109.0,109.12,107.2,108.64,298353.0
2023-08-18 10:00:00,108.68,109.44,107.04,108.4,216462.0,108.68,109.44,107.04,108.4,216462.0
2023-08-18 10:30:00,108.44,108.52,106.32,106.32,181405.5,108.44,108.52,106.32,106.32,181405.5
2023-08-18 11:00:00,106.24,106.28,104.8,105.4,140454.25,106.24,106.28,104.8,105.4,140454.25
2023-08-18 11:30:00,105.4,105.92,103.52,103.6,108743.0,105.4,105.92,103.52,103.6,108743.0
2023-08-18 12:00:00,103.64,104.56,103.6,104.44,74295.75,103.64,104.56,103.6,104.44,74295.75
2023-08-18 12:30:00,104.48,104.76,103.6,104.32,93955.25,104.48,104.76,103.6,104.32,93955.25
2023-08-18 13:00:00,104.28,105.4,103.88,104.64,98488.25,104.28,105.4,103.88,104.64,98488.25
2023-08-18 13:30:00,104.56,104.96,103.6,103.6,75498.25,104.56,104.96,103.6,103.6,75498.25
2023-08-18 14:00:00,103.6,103.92,103.04,103.56,72467.5,103.6,103.92,103.04,103.56,72467.5
2023-08-18 14:30:00,103.52,103.72,103.04,103.6,82236.0,103.52,103.72,103.04,103.6,82236.0
2023-08-18 15:00:00,103.64,104.16,103.24,103.32,70899.75,103.64,104.16,103.24,103.32,70899.75
2023-08-18 15:30:00,103.4,103.72,102.08,103.08,190919.75,103.4,103.72,102.08,103.08,190919.75
2023-08-21 09:30:00,101.76,102.04,100.64,100.64,126192.75,101.76,102.04,100.64,100.64,126192.75
2023-08-21 10:00:00,100.6,102.72,100.56,102.56,133304.0,100.6,102.72,100.56,102.56,133304.0
2023-08-21 10:30:00,102.56,102.8,101.28,101.48,78021.0,102.56,102.8,101.28,101.48,78021.0
2023-08-21 11:00:00,101.44,103.04,101.16,102.8,64633.5,101.44,103.04,101.16,102.8,64633.5
2023-08-21 11:30:00,102.84,103.76,102.12,103.36,59099.5,102.84,103.76,102.12,103.36,59099.5
2023-08-21 12:00:00,103.44,103.64,102.12,102.28,32885.5,103.44,103.64,102.12,102.28,32885.5
2023-08-21 12:30:00,102.28,102.6,101.64,101.76,35907.0,102.28,102.6,101.64,101.76,35907.0
2023-08-21 13:00:00,101.76,102.0,100.72,100.76,50826.75,101.76,102.0,100.72,100.76,50826.75
2023-08-21 13:30:00,100.76,100.88,100.2,100.64,73516.0,100.76,100.88,100.2,100.64,73516.0
2023-08-21 14:00:00,100.6,100.68,99.92,100.36,63476.25,100.6,100.68,99.92,100.36,63476.25
2023-08-21 14:30:00,100.32,100.44,99.84,100.28,52528.0,100.32,100.44,99.84,100.28,52528.0
2023-08-21 15:00:00,100.24,100.64,100.04,100.64,57023.0,100.24,100.64,100.04,100.64,57023.0
2023-08-21 15:30:00,100.64,100.84,99.96,100.32,118384.75,100.64,100.84,99.96,100.32,118384.75
2023-08-22 09:30:00,98.16,101.0,98.16,100.88,111516.5,98.16,101.0,98.16,100.88,111516.5
2023-08-22 10:00:00,101.0,101.72,100.44,101.44,93105.25,101.0,101.72,100.44,101.44,93105.25
2023-08-22 10:30:00,101.48,102.4,100.4,100.72,70556.5,101.48,102.4,100.4,100.72,70556.5
2023-08-22 11:00:00,100.76,101.4,100.12,100.6,51768.75,100.76,101.4,100.12,100.6,51768.75
2023-08-22 11:30:00,100.6,101.72,100.08,101.64,47311.5,100.6,101.72,100.08,101.64,47311.5
2023-08-22 12:00:00,101.68,102.48,101.4,101.48,42723.75,101.68,102.48,101.4,101.48,42723.75
2023-08-22 12:30:00,101.4,101.68,100.32,101.0,29299.75,101.4,101.68,100.32,101.0,29299.75
2023-08-22 13:00:00,101.08,102.04,100.8,100.96,50453.75,101.08,102.04,100.8,100.96,50453.75
2023-08-22 13:30:00,101.0,101.64,100.88,100.96,21433.25,101.0,101.64,100.88,100.96,21433.25
2023-08-22 14:00:00,101.04,101.8,100.84,100.92,27040.25,101.04,101.8,100.84,100.92,27040.25
2023-08-22 14:30:00,100.84,101.08,100.52,100.72,43546.75,100.84,101.08,100.52,100.72,43546.75
2023-08-22 15:00:00,100.72,100.76,99.64,100.48,51302.25,100.72,100.76,99.64,100.48,51302.25
2023-08-22 15:30:00,100.48,101.56,100.48,100.84,112643.75,100.48,101.56,100.48,100.84,112643.75
2023-08-23 09:30:00,99.6,99.76,98.08,98.4,128247.25,99.6,99.76,98.08,98.4,128247.25
2023-08-23 10:00:00,98.36,98.8,97.88,97.96,111657.0,98.36,98.8,97.88,97.96,111657.0
2023-08-23 10:30:00,97.92,98.52,97.36,97.56,73526.75,97.92,98.52,97.36,97.56,73526.75
2023-08-23 11:00:00,97.52,97.96,97.48,97.64,58781.5,97.52,97.96,97.48,97.64,58781.5
2023-08-23 11:30:00,97.6,98.2,97.56,98.04,40502.25,97.6,98.2,97.56,98.04,40502.25
2023-08-23 12:00:00,98.08,98.28,97.8,97.92,20460.75,98.08,98.28,97.8,97.92,20460.75
2023-08-23 12:30:00,97.96,98.16,97.8,98.16,16319.0,97.96,98.16,97.8,98.16,16319.0
2023-08-23 13:00:00,98.16,98.28,97.32,97.32,21685.75,98.16,98.28,97.32,97.32,21685.75
2023-08-23 13:30:00,97.32,97.76,97.28,97.6,16135.0,97.32,97.76,97.28,97.6,16135.0
2023-08-23 14:00:00,97.6,97.92,97.36,97.72,22352.0,97.6,97.92,97.36,97.72,22352.0
2023-08-23 14:30:00,97.76,98.08,97.64,97.84,21180.25,97.76,98.08,97.64,97.84,21180.25
2023-08-23 15:00:00,97.88,98.0,97.16,97.16,19245.75,97.88,98.0,97.16,97.16,19245.75
2023-08-23 15:30:00,97.16,97.76,97.04,97.4,61459.0,97.16,97.76,97.04,97.4,61459.0
2023-08-24 09:30:00,96.0,97.16,95.6,95.68,86618.5,96.0,97.16,95.6,95.68,86618.5
2023-08-24 10:00:00,95.6,97.6,95.44,97.56,77275.5,95.6,97.6,95.44,97.56,77275.5
2023-08-24 10:30:00,97.52,98.24,97.2,97.92,75800.5,97.52,98.24,97.2,97.92,75800.5
2023-08-24 11:00:00,98.12,99.12,98.12,98.48,121501.25,98.12,99.12,98.12,98.48,121501.25
2023-08-24 11:30:00,98.52,99.84,98.52,99.8,96899.75,98.52,99.84,98.52,99.8,96899.75
2023-08-24 12:00:00,99.8,99.84,98.36,98.84,95689.75,99.8,99.84,98.36,98.84,95689.75
2023-08-24 12:30:00,98.84,98.92,97.84,98.64,47176.25,98.84,98.92,97.84,98.64,47176.25
2023-08-24 13:00:00,98.56,99.36,98.12,99.32,31768.5,98.56,99.36,98.12,99.32,31768.5
2023-08-24 13:30:00,99.36,99.56,98.84,99.28,41396.75,99.36,99.56,98.84,99.28,41396.75
2023-08-24 14:00:00,99.24,99.32,98.68,99.32,29186.75,99.24,99.32,98.68,99.32,29186.75
2023-08-24 14:30:00,99.32,100.04,98.92,99.48,78548.25,99.32,100.04,98.92,99.48,78548.25
2023-08-24 15:00:00,99.48,99.84,99.16,99.72,46923.75,99.48,99.84,99.16,99.72,46923.75
2023-08-24 15:30:00,99.72,101.64,99.52,101.28,164859.0,99.72,101.64,99.52,101.28,164859.0
2023-08-25 09:30:00,100.04,100.24,99.2,99.32,81251.25,100.04,100.24,99.2,99.32,81251.25
2023-08-25 10:00:00,99.28,100.2,97.2,99.84,247409.5,99.28,100.2,97.2,99.84,247409.5
2023-08-25 10:30:00,99.84,102.28,99.44,102.2,127306.25,99.84,102.28,99.44,102.2,127306.25
2023-08-25 11:00:00,102.16,102.48,99.76,99.8,180767.5,102.16,102.48,99.76,99.8,180767.5
2023-08-25 11:30:00,99.76,100.44,99.12,100.16,118877.5,99.76,100.44,99.12,100.16,118877.5
2023-08-25 12:00:00,100.12,100.12,98.08,98.16,79936.0,100.12,100.12,98.08,98.16,79936.0
2023-08-25 12:30:00,98.2,98.88,97.92,98.2,45685.5,98.2,98.88,97.92,98.2,45685.5
2023-08-25 13:00:00,98.16,98.52,97.56,98.04,46029.5,98.16,98.52,97.56,98.04,46029.5
2023-08-25 13:30:00,98.08,98.72,97.96,98.08,45819.25,98.08,98.72,97.96,98.08,45819.25
2023-08-25 14:00:00,98.12,98.12,97.04,97.12,104585.0,98.12,98.12,97.04,97.12,104585.0
2023-08-25 14:30:00,97.08,97.52,96.84,97.0,103324.5,97.08,97.52,96.84,97.0,103324.5
2023-08-25 15:00:00,96.96,97.28,96.12,96.4,66367.25,96.96,97.28,96.12,96.4,66367.25
2023-08-25 15:30:00,96.36,97.0,95.96,96.88,128024.75,96.36,97.0,95.96,96.88,128024.75
2023-08-28 09:30:00,95.0,95.0,94.08,94.32,144181.0,95.0,95.0,94.08,94.32,144181.0
2023-08-28 10:00:00,94.28,94.36,93.56,93.6,54958.5,94.28,94.36,93.56,93.6,54958.5
2023-08-28 10:30:00,93.6,95.0,93.56,94.24,69283.25,93.6,95.0,93.56,94.24,69283.25
2023-08-28 11:00:00,94.2,95.2,94.2,95.2,54111.75,94.2,95.2,94.2,95.2,54111.75
2023-08-28 11:30:00,95.12,95.4,94.6,94.88,42960.0,95.12,95.4,94.6,94.88,42960.0
2023-08-28 12:00:00,94.88,95.04,94.36,94.48,24666.25,94.88,95.04,94.36,94.48,24666.25
2023-08-28 12:30:00,94.44,94.6,93.48,93.52,37486.25,94.44,94.6,93.48,93.52,37486.25
2023-08-28 13:00:00,93.52,93.64,93.16,93.32,22524.0,93.52,93.64,93.16,93.32,22524.0
2023-08-28 13:30:00,93.24,94.52,93.0,94.16,40502.75,93.24,94.52,93.0,94.16,40502.75
2023-08-28 14:00:00,94.16,94.32,93.88,94.04,35330.0,94.16,94.32,93.88,94.04,35330.0
2023-08-28 14:30:00,94.08,94.28,93.48,93.48,30852.0,94.08,94.28,93.48,93.48,30852.0
2023-08-28 15:00:00,93.44,94.08,93.16,93.68,26645.75,93.44,94.08,93.16,93.68,26645.75
2023-08-28 15:30:00,93.76,93.96,92.92,93.08,81679.25,93.76,93.96,92.92,93.08,81679.25
2023-08-29 09:30:00,92.84,92.96,91.28,91.6,86189.5,92.84,92.96,91.28,91.6,86189.5
2023-08-29 10:00:00,91.52,91.56,90.24,90.48,120365.0,91.52,91.56,90.24,90.48,120365.0
2023-08-29 10:30:00,90.44,91.28,90.12,91.04,105624.0,90.44,91.28,90.12,91.04,105624.0
2023-08-29 11:00:00,91.04,91.4,90.84,90.84,56458.75,91.04,91.4,90.84,90.84,56458.75
2023-08-29 11:30:00,90.84,91.2,90.2,91.08,67562.75,90.84,91.2,90.2,91.08,67562.75
2023-08-29 12:00:00,91.04,91.28,90.76,91.08,24766.0,91.04,91.28,90.76,91.08,24766.0
2023-08-29 12:30:00,91.04,91.08,90.56,90.56,35102.75,91.04,91.08,90.56,90.56,35102.75
2023-08-29 13:00:00,90.52,90.72,90.44,90.52,22894.25,90.52,90.72,90.44,90.52,22894.25
2023-08-29 13:30:00,90.52,91.64,90.48,91.28,56414.0,90.52,91.64,90.48,91.28,56414.0
2023-08-29 14:00:00,91.32,91.76,91.28,91.48,69404.0,91.32,91.76,91.28,91.48,69404.0
2023-08-29 14:30:00,91.4,91.4,90.32,90.4,41443.25,91.4,91.4,90.32,90.4,41443.25
2023-08-29 15:00:00,90.48,90.68,89.88,90.04,36911.75,90.48,90.68,89.88,90.04,36911.75
2023-08-29 15:30:00,90.04,90.68,89.96,90.56,63844.5,90.04,90.68,89.96,90.56,63844.5
2023-08-30 09:30:00,89.76,90.48,88.96,89.12,127097.0,89.76,90.48,88.96,89.12,127097.0
2023-08-30 10:00:00,89.12,90.2,88.72,89.92,108015.0,89.12,90.2,88.72,89.92,108015.0
2023-08-30 10:30:00,89.88,90.48,89.64,89.8,52382.75,89.88,90.48,89.64,89.8,52382.75
2023-08-30 11:00:00,89.8,90.2,89.2,89.24,33155.25,89.8,90.2,89.2,89.24,33155.25
2023-08-30 11:30:00,89.28,89.36,88.8,88.92,38923.25,89.28,89.36,88.8,88.92,38923.25
2023-08-30 12:00:00,88.88,89.0,88.24,88.32,34908.75,88.88,89.0,88.24,88.32,34908.75
2023-08-30 12:30:00,88.28,88.6,88.2,88.32,35284.5,88.28,88.6,88.2,88.32,35284.5
2023-08-30 13:00:00,88.36,88.48,88.28,88.36,10733.5,88.36,88.48,88.28,88.36,10733.5
2023-08-30 13:30:00,88.36,89.04,88.24,88.72,39086.5,88.36,89.04,88.24,88.72,39086.5
2023-08-30 14:00:00,88.72,89.2,88.52,89.08,45280.5,88.72,89.2,88.52,89.08,45280.5
2023-08-30 14:30:00,89.08,89.16,88.48,88.6,24581.75,89.08,89.16,88.48,88.6,24581.75
2023-08-30 15:00:00,88.6,88.6,88.24,88.36,29912.0,88.6,88.6,88.24,88.36,29912.0
2023-08-30 15:30:00,88.36,88.36,87.48,87.68,94260.0,88.36,88.36,87.48,87.68,94260.0
2023-08-31 09:30:00,87.8,87.8,86.52,86.56,65890.25,87.8,87.8,86.52,86.56,65890.25
2023-08-31 10:00:00,86.56,86.76,86.2,86.2,43983.0,86.56,86.76,86.2,86.2,43983.0
2023-08-31 10:30:00,86.2,86.76,86.12,86.56,40795.0,86.2,86.76,86.12,86.56,40795.0
2023-08-31 11:00:00,86.6,86.92,86.36,86.6,27292.0,86.6,86.92,86.36,86.6,27292.0
2023-08-31 11:30:00,86.6,87.16,86.6,86.88,32096.0,86.6,87.16,86.6,86.88,32096.0
2023-08-31 12:00:00,86.88,87.2,86.64,87.12,32447.5,86.88,87.2,86.64,87.12,32447.5
2023-08-31 12:30:00,87.12,87.84,86.92,87.48,45211.25,87.12,87.84,86.92,87.48,45211.25
2023-08-31 13:00:00,87.48,87.68,86.52,86.6,35061.5,87.48,87.68,86.52,86.6,35061.5
2023-08-31 13:30:00,86.6,86.6,86.12,86.12,20682.25,86.6,86.6,86.12,86.12,20682.25
2023-08-31 14:00:00,86.08,86.08,85.8,86.08,37130.75,86.08,86.08,85.8,86.08,37130.75
2023-08-31 14:30:00,86.08,86.6,86.0,86.48,32010.75,86.08,86.6,86.0,86.48,32010.75
2023-08-31 15:00:00,86.52,86.52,85.84,85.92,39779.25,86.52,86.52,85.84,85.92,39779.25
2023-08-31 15:30:00,85.92,86.52,85.56,86.04,80253.5,85.92,86.52,85.56,86.04,80253.5
2023-09-01 09:30:00,84.48,85.44,84.28,84.68,129162.0,84.48,85.44,84.28,84.68,129162.0
2023-09-01 10:00:00,84.72,85.4,83.96,83.96,102640.0,84.72,85.4,83.96,83.96,102640.0
2023-09-01 10:30:00,84.0,85.44,84.0,85.2,76302.5,84.0,85.44,84.0,85.2,76302.5
2023-09-01 11:00:00,85.24,85.6,84.68,85.0,46619.0,85.24,85.6,84.68,85.0,46619.0
2023-09-01 11:30:00,84.96,85.6,84.68,85.12,83717.0,84.96,85.6,84.68,85.12,83717.0
2023-09-01 12:00:00,85.12,85.24,84.4,84.48,21369.0,85.12,85.24,84.4,84.48,21369.0
2023-09-01 12:30:00,84.48,84.64,84.12,84.16,31166.5,84.48,84.64,84.12,84.16,31166.5
2023-09-01 13:00:00,84.16,84.32,84.0,84.28,22277.5,84.16,84.32,84.0,84.28,22277.5
2023-09-01 13:30:00,84.28,84.48,84.12,84.4,15660.75,84.28,84.48,84.12,84.4,15660.75
2023-09-01 14:00:00,84.44,84.8,84.4,84.72,19663.25,84.44,84.8,84.4,84.72,19663.25
2023-09-01 14:30:00,84.68,84.8,84.56,84.68,14899.5,84.68,84.8,84.56,84.68,14899.5
2023-09-01 15:00:00,84.68,85.04,84.6,84.96,23312.25,84.68,85.04,84.6,84.96,23312.25
2023-09-01 15:30:00,84.96,85.0,84.52,84.84,70879.75,84.96,85.0,84.52,84.84,70879.75
2023-09-05 09:30:00,85.2,86.04,85.2,85.84,144464.0,85.2,86.04,85.2,85.84,144464.0
2023-09-05 10:00:00,85.88,86.32,85.44,85.84,74868.5,85.88,86.32,85.44,85.84,74868.5
2023-09-05 10:30:00,85.88,86.6,85.84,85.88,28180.25,85.88,86.6,85.84,85.88,28180.25
2023-09-05 11:00:00,85.84,85.88,84.84,85.12,38179.5,85.84,85.88,84.84,85.12,38179.5
2023-09-05 11:30:00,85.12,85.64,85.12,85.16,17881.5,85.12,85.64,85.12,85.16,17881.5
2023-09-05 12:00:00,85.16,85.2,84.6,84.64,15443.75,85.16,85.2,84.6,84.64,15443.75
2023-09-05 12:30:00,84.68,84.68,84.32,84.52,8364.5,84.68,84.68,84.32,84.52,8364.5
2023-09-05 13:00:00,84.56,85.16,84.56,85.12,24807.0,84.56,85.16,84.56,85.12,24807.0
2023-09-05 13:30:00,85.12,85.16,84.64,84.64,21093.0,85.12,85.16,84.64,84.64,21093.0
2023-09-05 14:00:00,84.64,84.96,84.4,84.44,19541.0,84.64,84.96,84.4,84.44,19541.0
2023-09-05 14:30:00,84.4,84.56,84.12,84.32,19890.5,84.4,84.56,84.12,84.32,19890.5
2023-09-05 15:00:00,84.28,84.8,84.24,84.8,24796.5,84.28,84.8,84.24,84.8,24796.5
2023-09-05 15:30:00,84.8,85.44,84.28,85.4,61126.0,84.8,85.44,84.28,85.4,61126.0
2023-09-06 09:30:00,85.8,86.24,85.44,85.92,78178.5,85.8,86.24,85.44,85.92,78178.5
2023-09-06 10:00:00,85.92,86.96,85.92,86.88,95645.5,85.92,86.96,85.92,86.88,95645.5
2023-09-06 10:30:00,86.92,87.04,86.12,86.76,43233.25,86.92,87.04,86.12,86.76,43233.25
2023-09-06 11:00:00,86.8,87.56,86.28,86.52,70019.5,86.8,87.56,86.28,86.52,70019.5
2023-09-06 11:30:00,86.52,86.68,86.12,86.52,25856.5,86.52,86.68,86.12,86.52,25856.5
2023-09-06 12:00:00,86.52,87.68,86.52,87.56,33323.0,86.52,87.68,86.52,87.56,33323.0
2023-09-06 12:30:00,87.64,88.88,87.6,88.56,65972.75,87.64,88.88,87.6,88.56,65972.75
2023-09-06 13:00:00,88.56,88.92,87.88,88.08,65645.5,88.56,88.92,87.88,88.08,65645.5
2023-09-06 13:30:00,88.0,88.2,87.72,87.96,40407.75,88.0,88.2,87.72,87.96,40407.75
2023-09-06 14:00:00,88.0,88.04,87.0,87.08,30166.75,88.0,88.04,87.0,87.08,30166.75
2023-09-06 14:30:00,87.08,87.08,86.56,86.72,30100.25,87.08,87.08,86.56,86.72,30100.25
2023-09-06 15:00:00,86.68,87.4,86.56,86.88,32492.5,86.68,87.4,86.56,86.88,32492.5
2023-09-06 15:30:00,86.88,87.4,86.44,87.04,77843.0,86.88,87.4,86.44,87.04,77843.0
2023-09-07 09:30:00,89.84,90.4,89.04,90.2,142883.75,89.84,90.4,89.04,90.2,142883.75
2023-09-07 10:00:00,90.12,90.76,89.72,90.36,74603.0,90.12,90.76,89.72,90.36,74603.0
2023-09-07 10:30:00,90.36,90.72,88.44,89.0,91396.25,90.36,90.72,88.44,89.0,91396.25
2023-09-07 11:00:00,88.92,88.96,88.32,88.56,39628.0,88.92,88.96,88.32,88.56,39628.0
2023-09-07 11:30:00,88.64,89.0,87.88,88.92,33368.5,88.64,89.0,87.88,88.92,33368.5
2023-09-07 12:00:00,88.88,89.0,87.88,88.04,24215.0,88.88,89.0,87.88,88.04,24215.0
2023-09-07 12:30:00,88.0,88.56,87.76,88.52,17286.0,88.0,88.56,87.76,88.52,17286.0
2023-09-07 13:00:00,88.52,88.52,87.84,87.88,12141.0,88.52,88.52,87.84,87.88,12141.0
2023-09-07 13:30:00,87.84,88.24,87.6,87.68,12315.25,87.84,88.24,87.6,87.68,12315.25
2023-09-07 14:00:00,87.68,88.08,87.2,88.04,22492.25,87.68,88.08,87.2,88.04,22492.25
2023-09-07 14:30:00,88.04,88.44,87.24,87.28,37526.25,88.04,88.44,87.24,87.28,37526.25
2023-09-07 15:00:00,87.28,87.68,86.4,86.48,40034.0,87.28,87.68,86.4,86.48,40034.0
2023-09-07 15:30:00,86.44,87.16,86.36,86.88,65905.25,86.44,87.16,86.36,86.88,65905.25
2023-09-08 09:30:00,86.68,86.68,84.8,85.2,89313.5,86.68,86.68,84.8,85.2,89313.5
2023-09-08 10:00:00,85.2,85.32,84.16,84.28,55442.25,85.2,85.32,84.16,84.28,55442.25
2023-09-08 10:30:00,84.28,84.8,84.16,84.8,47459.75,84.28,84.8,84.16,84.8,47459.75
2023-09-08 11:00:00,84.84,84.92,84.08,84.2,34255.5,84.84,84.92,84.08,84.2,34255.5
2023-09-08 11:30:00,84.16,84.68,83.8,84.64,36298.25,84.16,84.68,83.8,84.64,36298.25
2023-09-08 12:00:00,84.6,84.92,84.12,84.52,19598.75,84.6,84.92,84.12,84.52,19598.75
2023-09-08 12:30:00,84.64,84.68,83.84,84.12,41500.5,84.64,84.68,83.84,84.12,41500.5
2023-09-08 13:00:00,84.12,84.96,84.12,84.84,31861.75,84.12,84.96,84.12,84.84,31861.75
2023-09-08 13:30:00,84.84,84.96,84.4,84.44,14930.75,84.84,84.96,84.4,84.44,14930.75
2023-09-08 14:00:00,84.44,85.2,84.08,84.96,38148.75,84.44,85.2,84.08,84.96,38148.75
2023-09-08 14:30:00,84.96,85.48,84.72,85.36,129053.25,84.96,85.48,84.72,85.36,129053.25
2023-09-08 15:00:00,85.36,85.8,85.36,85.72,48720.25,85.36,85.8,85.36,85.72,48720.25
2023-09-08 15:30:00,85.72,85.8,85.04,85.08,81813.75,85.72,85.8,85.04,85.08,81813.75
2023-09-11 09:30:00,83.6,84.8,83.44,84.72,115116.75,83.6,84.8,83.44,84.72,115116.75
2023-09-11 10:00:00,84.72,84.84,83.92,83.92,57868.5,84.72,84.84,83.92,83.92,57868.5
2023-09-11 10:30:00,83.96,84.4,83.48,83.6,58424.25,83.96,84.4,83.48,83.6,58424.25
2023-09-11 11:00:00,83.68,84.2,83.44,83.56,52458.25,83.68,84.2,83.44,83.56,52458.25
2023-09-11 11:30:00,83.64,84.04,83.52,83.92,31098.5,83.64,84.04,83.52,83.92,31098.5
2023-09-11 12:00:00,83.88,83.88,83.12,83.2,43858.5,83.88,83.88,83.12,83.2,43858.5
2023-09-11 12:30:00,83.16,83.56,83.12,83.44,32560.5,83.16,83.56,83.12,83.44,32560.5
2023-09-11 13:00:00,83.4,83.52,83.04,83.04,20221.5,83.4,83.52,83.04,83.04,20221.5
2023-09-11 13:30:00,83.04,83.04,82.72,82.92,26710.75,83.04,83.04,82.72,82.92,26710.75
2023-09-11 14:00:00,82.92,82.96,82.76,82.88,22226.75,82.92,82.96,82.76,82.88,22226.75
2023-09-11 14:30:00,82.84,83.08,82.8,83.0,19036.75,82.84,83.08,82.8,83.0,19036.75
2023-09-11 15:00:00,83.04,83.2,82.84,83.08,29578.75,83.04,83.2,82.84,83.08,29578.75
2023-09-11 15:30:00,83.12,83.44,83.04,83.16,82699.0,83.12,83.44,83.04,83.16,82699.0
2023-09-12 09:30:00,84.04,84.04,82.68,82.84,95003.5,84.04,84.04,82.68,82.84,95003.5
2023-09-12 10:00:00,82.8,84.0,82.8,83.92,40635.0,82.8,84.0,82.8,83.92,40635.0
2023-09-12 10:30:00,83.96,84.24,83.6,84.0,49978.5,83.96,84.24,83.6,84.0,49978.5
2023-09-12 11:00:00,84.0,84.24,83.64,83.88,36440.5,84.0,84.24,83.64,83.88,36440.5
2023-09-12 11:30:00,83.88,83.88,83.0,83.12,26693.25,83.88,83.88,83.0,83.12,26693.25
2023-09-12 12:00:00,83.08,83.16,82.8,82.88,30344.0,83.08,83.16,82.8,82.88,30344.0
2023-09-12 12:30:00,82.92,83.12,82.6,82.8,28823.0,82.92,83.12,82.6,82.8,28823.0
2023-09-12 13:00:00,82.76,82.92,82.2,82.32,32081.25,82.76,82.92,82.2,82.32,32081.25
2023-09-12 13:30:00,82.32,82.96,82.2,82.8,38563.0,82.32,82.96,82.2,82.8,38563.0
2023-09-12 14:00:00,82.84,83.6,82.84,83.36,38089.25,82.84,83.6,82.84,83.36,38089.25
2023-09-12 14:30:00,83.44,83.96,83.36,83.76,29489.75,83.44,83.96,83.36,83.76,29489.75
2023-09-12 15:00:00,83.8,84.4,83.76,84.28,28830.0,83.8,84.4,83.76,84.28,28830.0
2023-09-12 15:30:00,84.28,84.32,83.48,83.64,94482.75,84.28,84.32,83.48,83.64,94482.75
2023-09-13 09:30:00,82.92,83.04,81.76,81.84,107086.0,82.92,83.04,81.76,81.84,107086.0
2023-09-13 10:00:00,81.8,83.24,81.76,82.0,86330.75,81.8,83.24,81.76,82.0,86330.75
2023-09-13 10:30:00,82.04,82.16,81.56,81.68,55702.0,82.04,82.16,81.56,81.68,55702.0
2023-09-13 11:00:00,81.68,82.16,81.68,81.84,38687.5,81.68,82.16,81.68,81.84,38687.5
2023-09-13 11:30:00,81.8,82.24,81.68,81.92,30020.25,81.8,82.24,81.68,81.92,30020.25
2023-09-13 12:00:00,81.92,82.04,81.64,81.68,25344.75,81.92,82.04,81.64,81.68,25344.75
2023-09-13 12:30:00,81.68,81.92,81.6,81.6,22623.75,81.68,81.92,81.6,81.6,22623.75
2023-09-13 13:00:00,81.68,81.72,81.56,81.68,11962.5,81.68,81.72,81.56,81.68,11962.5
2023-09-13 13:30:00,81.68,81.88,81.56,81.64,16310.0,81.68,81.88,81.56,81.64,16310.0
2023-09-13 14:00:00,81.6,82.04,81.6,81.84,23000.0,81.6,82.04,81.6,81.84,23000.0
2023-09-13 14:30:00,81.88,82.76,81.84,82.44,37344.75,81.88,82.76,81.84,82.44,37344.75
2023-09-13 15:00:00,82.44,82.92,82.4,82.72,44056.5,82.44,82.92,82.4,82.72,44056.5
2023-09-13 15:30:00,82.68,82.68,81.88,82.04,71614.0,82.68,82.68,81.88,82.04,71614.0
2023-09-14 09:30:00,80.88,81.2,80.36,80.4,84614.75,80.88,81.2,80.36,80.4,84614.75
2023-09-14 10:00:00,80.4,81.0,80.24,80.28,48950.0,80.4,81.0,80.24,80.28,48950.0
2023-09-14 10:30:00,80.24,80.36,79.96,80.2,87104.0,80.24,80.36,79.96,80.2,87104.0
2023-09-14 11:00:00,80.2,80.44,80.12,80.24,38210.5,80.2,80.44,80.12,80.24,38210.5
2023-09-14 11:30:00,80.16,80.64,80.08,80.16,43252.5,80.16,80.64,80.08,80.16,43252.5
2023-09-14 12:00:00,80.2,80.56,80.16,80.4,45629.75,80.2,80.56,80.16,80.4,45629.75
2023-09-14 12:30:00,80.36,80.52,80.0,80.2,31646.25,80.36,80.52,80.0,80.2,31646.25
2023-09-14 13:00:00,80.16,80.28,80.08,80.16,6419.0,80.16,80.28,80.08,80.16,6419.0
2023-09-14 13:30:00,80.12,80.12,79.96,80.08,26476.0,80.12,80.12,79.96,80.08,26476.0
2023-09-14 14:00:00,80.08,80.16,79.96,80.12,14334.0,80.08,80.16,79.96,80.12,14334.0
2023-09-14 14:30:00,80.12,80.16,79.8,79.88,16298.25,80.12,80.16,79.8,79.88,16298.25
2023-09-14 15:00:00,79.92,80.12,79.8,80.04,43638.0,79.92,80.12,79.8,80.04,43638.0
2023-09-14 15:30:00,80.08,80.12,79.48,79.6,77235.25,80.08,80.12,79.48,79.6,77235.25
2023-09-15 09:30:00,80.12,80.16,79.56,79.88,113659.5,80.12,80.16,79.56,79.88,113659.5
2023-09-15 10:00:00,79.84,80.4,79.32,80.12,113170.75,79.84,80.4,79.32,80.12,113170.75
2023-09-15 10:30:00,80.16,81.36,79.96,81.36,85514.25,80.16,81.36,79.96,81.36,85514.25
2023-09-15 11:00:00,81.44,81.76,80.84,80.92,116597.75,81.44,81.76,80.84,80.92,116597.75
2023-09-15 11:30:00,80.92,81.24,80.64,81.0,50782.75,80.92,81.24,80.64,81.0,50782.75
2023-09-15 12:00:00,80.96,81.36,80.84,81.2,27279.5,80.96,81.36,80.84,81.2,27279.5
2023-09-15 12:30:00,81.28,81.28,80.64,80.92,31820.0,81.28,81.28,80.64,80.92,31820.0
2023-09-15 13:00:00,80.92,82.56,80.88,82.44,66143.25,80.92,82.56,80.88,82.44,66143.25
2023-09-15 13:30:00,82.48,82.8,81.72,81.96,67520.5,82.48,82.8,81.72,81.96,67520.5
2023-09-15 14:00:00,81.92,82.96,81.92,82.92,63622.75,81.92,82.96,81.92,82.92,63622.75
2023-09-15 14:30:00,82.92,82.96,81.76,81.8,58530.75,82.92,82.96,81.76,81.8,58530.75
2023-09-15 15:00:00,81.84,82.4,81.84,82.2,57456.0,81.84,82.4,81.84,82.2,57456.0
2023-09-15 15:30:00,82.16,82.92,82.08,82.6,152400.75,82.16,82.92,82.08,82.6,152400.75
2023-09-18 09:30:00,83.68,84.32,82.68,83.76,142930.0,83.68,84.32,82.68,83.76,142930.0
2023-09-18 10:00:00,83.76,84.0,82.64,82.88,76473.5,83.76,84.0,82.64,82.88,76473.5
2023-09-18 10:30:00,82.92,83.04,82.36,82.52,54680.0,82.92,83.04,82.36,82.52,54680.0
2023-09-18 11:00:00,82.52,82.84,81.92,82.0,54670.5,82.52,82.84,81.92,82.0,54670.5
2023-09-18 11:30:00,81.92,81.96,81.12,81.16,42371.0,81.92,81.96,81.12,81.16,42371.0
2023-09-18 12:00:00,81.08,81.4,80.92,81.16,39091.75,81.08,81.4,80.92,81.16,39091.75
2023-09-18 12:30:00,81.16,81.16,80.92,81.08,18708.75,81.16,81.16,80.92,81.08,18708.75
2023-09-18 13:00:00,81.08,81.44,80.88,81.24,33367.5,81.08,81.44,80.88,81.24,33367.5
2023-09-18 13:30:00,81.2,81.2,80.8,81.04,47822.25,81.2,81.2,80.8,81.04,47822.25
2023-09-18 14:00:00,81.0,81.44,80.92,81.4,41515.5,81.0,81.44,80.92,81.4,41515.5
2023-09-18 14:30:00,81.4,82.16,81.32,81.88,73494.25,81.4,82.16,81.32,81.88,73494.25
2023-09-18 15:00:00,81.88,82.12,81.84,81.88,30295.0,81.88,82.12,81.84,81.88,30295.0
2023-09-18 15:30:00,81.88,82.2,81.84,82.16,175365.5,81.88,82.2,81.84,82.16,175365.5
2023-09-19 09:30:00,82.16,82.28,81.44,82.28,126658.75,82.16,82.28,81.44,82.28,126658.75
2023-09-19 10:00:00,82.24,83.0,82.2,82.6,142450.5,82.24,83.0,82.2,82.6,142450.5
2023-09-19 10:30:00,82.52,83.8,82.48,83.68,84220.0,82.52,83.8,82.48,83.68,84220.0
2023-09-19 11:00:00,83.68,83.88,83.16,83.16,57092.25,83.68,83.88,83.16,83.16,57092.25
2023-09-19 11:30:00,83.16,83.52,82.88,83.24,32355.0,83.16,83.52,82.88,83.24,32355.0
2023-09-19 12:00:00,83.24,83.68,83.24,83.6,39240.25,83.24,83.68,83.24,83.6,39240.25
2023-09-19 12:30:00,83.56,84.08,83.4,83.44,37701.25,83.56,84.08,83.4,83.44,37701.25
2023-09-19 13:00:00,83.4,83.48,82.48,82.68,47409.25,83.4,83.48,82.48,82.68,47409.25
2023-09-19 13:30:00,82.6,82.6,81.4,81.44,55048.0,82.6,82.6,81.4,81.44,55048.0
2023-09-19 14:00:00,81.4,81.84,81.28,81.8,41350.75,81.4,81.84,81.28,81.8,41350.75
2023-09-19 14:30:00,81.8,81.88,81.12,81.88,66557.75,81.8,81.88,81.12,81.88,66557.75
2023-09-19 15:00:00,81.88,82.48,81.76,81.8,53006.0,81.88,82.48,81.76,81.8,53006.0
2023-09-19 15:30:00,81.8,82.12,81.32,81.56,155722.75,81.8,82.12,81.32,81.56,155722.75
2023-09-20 09:30:00,80.28,80.72,79.72,80.08,120338.25,80.28,80.72,79.72,80.08,120338.25
2023-09-20 10:00:00,80.04,80.76,79.88,80.4,85984.5,80.04,80.76,79.88,80.4,85984.5
2023-09-20 10:30:00,80.4,81.08,80.4,81.08,45028.25,80.4,81.08,80.4,81.08,45028.25
2023-09-20 11:00:00,81.08,81.6,80.88,81.6,55279.75,81.08,81.6,80.88,81.6,55279.75
2023-09-20 11:30:00,81.6,81.6,80.92,81.04,41040.0,81.6,81.6,80.92,81.04,41040.0
2023-09-20 12:00:00,81.04,81.16,80.76,80.76,20305.25,81.04,81.16,80.76,80.76,20305.25
2023-09-20 12:30:00,80.76,80.84,80.52,80.52,19384.0,80.76,80.84,80.52,80.52,19384.0
2023-09-20 13:00:00,80.56,80.88,80.52,80.68,28591.25,80.56,80.88,80.52,80.68,28591.25
2023-09-20 13:30:00,80.72,81.2,80.68,80.92,35615.5,80.72,81.2,80.68,80.92,35615.5
2023-09-20 14:00:00,81.0,81.84,80.92,81.24,114895.75,81.0,81.84,80.92,81.24,114895.75
2023-09-20 14:30:00,81.28,82.04,80.68,81.64,123875.25,81.28,82.04,80.68,81.64,123875.25
2023-09-20 15:00:00,81.68,83.48,81.32,82.64,135382.5,81.68,83.48,81.32,82.64,135382.5
2023-09-20 15:30:00,82.6,84.96,82.6,84.68,209209.0,82.6,84.96,82.6,84.68,209209.0
2023-09-21 09:30:00,88.68,89.96,87.92,89.72,336983.75,88.68,89.96,87.92,89.72,336983.75
2023-09-21 10:00:00,89.8,90.32,88.48,89.52,184414.25,89.8,90.32,88.48,89.52,184414.25
2023-09-21 10:30:00,89.48,90.0,88.64,89.76,125808.5,89.48,90.0,88.64,89.76,125808.5
2023-09-21 11:00:00,89.8,89.84,89.0,89.68,71029.75,89.8,89.84,89.0,89.68,71029.75
2023-09-21 11:30:00,89.68,89.88,88.2,88.76,77657.75,89.68,89.88,88.2,88.76,77657.75
2023-09-21 12:00:00,88.8,89.56,88.52,89.2,65514.0,88.8,89.56,88.52,89.2,65514.0
2023-09-21 12:30:00,89.24,89.64,88.84,89.32,43854.75,89.24,89.64,88.84,89.32,43854.75
2023-09-21 13:00:00,89.28,89.44,87.48,87.76,56933.0,89.28,89.44,87.48,87.76,56933.0
2023-09-21 13:30:00,87.72,87.88,86.76,87.6,53477.75,87.72,87.88,86.76,87.6,53477.75
2023-09-21 14:00:00,87.6,88.92,87.52,88.72,40536.75,87.6,88.92,87.52,88.72,40536.75
2023-09-21 14:30:00,88.76,89.32,88.28,89.28,61013.75,88.76,89.32,88.28,89.28,61013.75
2023-09-21 15:00:00,89.32,90.32,88.92,90.12,97833.75,89.32,90.32,88.92,90.12,97833.75
2023-09-21 15:30:00,90.16,91.48,89.84,91.44,180063.75,90.16,91.48,89.84,91.44,180063.75
2023-09-22 09:30:00,90.92,91.92,90.84,90.96,173883.25,90.92,91.92,90.84,90.96,173883.25
2023-09-22 10:00:00,91.0,91.52,90.28,90.52,81681.0,91.0,91.52,90.28,90.52,81681.0
2023-09-22 10:30:00,90.48,90.52,89.52,89.52,58641.75,90.48,90.52,89.52,89.52,58641.75
2023-09-22 11:00:00,89.48,89.8,88.64,88.68,65166.5,89.48,89.8,88.64,88.68,65166.5
2023-09-22 11:30:00,88.68,89.24,88.24,89.12,53964.5,88.68,89.24,88.24,89.12,53964.5
2023-09-22 12:00:00,89.12,89.56,88.68,89.28,38346.25,89.12,89.56,88.68,89.28,38346.25
2023-09-22 12:30:00,89.24,89.36,88.72,89.24,38691.25,89.24,89.36,88.72,89.24,38691.25
2023-09-22 13:00:00,89.2,90.68,89.04,90.36,119032.0,89.2,90.68,89.04,90.36,119032.0
2023-09-22 13:30:00,90.44,91.48,90.2,90.92,80814.75,90.44,91.48,90.2,90.92,80814.75
2023-09-22 14:00:00,90.92,91.6,90.32,90.76,55184.75,90.92,91.6,90.32,90.76,55184.75
2023-09-22 14:30:00,90.72,90.88,90.24,90.44,41178.0,90.72,90.88,90.24,90.44,41178.0
2023-09-22 15:00:00,90.52,90.52,89.16,89.6,63843.0,90.52,90.52,89.16,89.6,63843.0
2023-09-22 15:30:00,89.56,91.64,89.28,91.64,93701.0,89.56,91.64,89.28,91.64,93701.0
2023-09-25 09:30:00,94.12,94.44,91.96,92.12,123018.25,94.12,94.44,91.96,92.12,123018.25
2023-09-25 10:00:00,92.08,94.2,91.88,94.12,97066.0,92.08,94.2,91.88,94.12,97066.0
2023-09-25 10:30:00,94.16,94.84,93.76,94.84,94487.25,94.16,94.84,93.76,94.84,94487.25
2023-09-25 11:00:00,94.84,95.12,92.44,92.76,112871.25,94.84,95.12,92.44,92.76,112871.25
2023-09-25 11:30:00,92.68,92.96,92.04,92.44,83230.75,92.68,92.96,92.04,92.44,83230.75
2023-09-25 12:00:00,92.36,92.6,91.36,91.36,41322.25,92.36,92.6,91.36,91.36,41322.25
2023-09-25 12:30:00,91.36,92.44,91.2,91.88,38343.75,91.36,92.44,91.2,91.88,38343.75
2023-09-25 13:00:00,91.88,92.32,91.08,91.96,50388.75,91.88,92.32,91.08,91.96,50388.75
2023-09-25 13:30:00,92.0,92.44,91.52,91.52,62533.25,92.0,92.44,91.52,91.52,62533.25
2023-09-25 14:00:00,91.52,91.88,91.28,91.68,48610.75,91.52,91.88,91.28,91.68,48610.75
2023-09-25 14:30:00,91.68,91.88,91.08,91.84,62957.0,91.68,91.88,91.08,91.84,62957.0
2023-09-25 15:00:00,91.88,93.16,91.64,92.0,83922.75,91.88,93.16,91.64,92.0,83922.75
2023-09-25 15:30:00,92.0,92.24,91.4,91.52,142364.5,92.0,92.24,91.4,91.52,142364.5
2023-09-26 09:30:00,93.68,94.2,92.6,94.08,123602.75,93.68,94.2,92.6,94.08,123602.75
2023-09-26 10:00:00,94.16,96.4,93.8,94.48,162875.75,94.16,96.4,93.8,94.48,162875.75
2023-09-26 10:30:00,94.56,95.28,93.52,94.76,89375.5,94.56,95.28,93.52,94.76,89375.5
2023-09-26 11:00:00,94.8,96.56,94.6,96.56,89112.25,94.8,96.56,94.6,96.56,89112.25
2023-09-26 11:30:00,96.6,97.68,96.16,97.04,112224.5,96.6,97.68,96.16,97.04,112224.5
2023-09-26 12:00:00,97.04,97.08,96.12,96.4,73270.5,97.04,97.08,96.12,96.4,73270.5
2023-09-26 12:30:00,96.36,96.52,95.68,96.04,40202.0,96.36,96.52,95.68,96.04,40202.0
2023-09-26 13:00:00,96.04,96.88,95.56,96.88,45851.25,96.04,96.88,95.56,96.88,45851.25
2023-09-26 13:30:00,96.92,97.76,96.68,96.96,65460.5,96.92,97.76,96.68,96.96,65460.5
2023-09-26 14:00:00,96.92,98.28,96.84,97.96,70916.5,96.92,98.28,96.84,97.96,70916.5
2023-09-26 14:30:00,97.92,99.08,97.72,98.92,81813.5,97.92,99.08,97.72,98.92,81813.5
2023-09-26 15:00:00,98.92,100.12,98.68,99.84,101691.75,98.92,100.12,98.68,99.84,101691.75
2023-09-26 15:30:00,99.84,100.68,99.56,100.04,187446.0,99.84,100.68,99.56,100.04,187446.0
2023-09-27 09:30:00,97.24,98.32,96.36,97.24,172639.5,97.24,98.32,96.36,97.24,172639.5
2023-09-27 10:00:00,97.24,98.84,97.04,97.32,100417.0,97.24,98.84,97.04,97.32,100417.0
2023-09-27 10:30:00,97.44,100.12,97.32,99.8,97643.25,97.44,100.12,97.32,99.8,97643.25
2023-09-27 11:00:00,99.76,99.84,98.4,98.48,66074.25,99.76,99.84,98.4,98.48,66074.25
2023-09-27 11:30:00,98.44,99.72,97.88,99.4,82090.0,98.44,99.72,97.88,99.4,82090.0
2023-09-27 12:00:00,99.36,100.92,99.36,100.08,92754.25,99.36,100.92,99.36,100.08,92754.25
2023-09-27 12:30:00,100.08,100.52,99.12,100.24,71863.25,100.08,100.52,99.12,100.24,71863.25
2023-09-27 13:00:00,100.28,101.56,99.6,101.28,68330.5,100.28,101.56,99.6,101.28,68330.5
2023-09-27 13:30:00,101.32,101.72,100.16,100.16,109508.25,101.32,101.72,100.16,100.16,109508.25
2023-09-27 14:00:00,100.2,101.0,98.64,98.64,82965.25,100.2,101.0,98.64,98.64,82965.25
2023-09-27 14:30:00,98.64,98.68,97.0,97.32,92536.25,98.64,98.68,97.0,97.32,92536.25
2023-09-27 15:00:00,97.28,97.36,95.92,96.64,143413.0,97.28,97.36,95.92,96.64,143413.0
2023-09-27 15:30:00,96.64,97.44,95.8,95.88,169134.75,96.64,97.44,95.8,95.88,169134.75
2023-09-28 09:30:00,95.96,97.08,95.2,95.2,207797.0,95.96,97.08,95.2,95.2,207797.0
2023-09-28 10:00:00,95.2,95.32,93.88,94.52,119212.5,95.2,95.32,93.88,94.52,119212.5
2023-09-28 10:30:00,94.52,95.84,93.28,93.44,95220.5,94.52,95.84,93.28,93.44,95220.5
2023-09-28 11:00:00,93.44,94.08,93.04,93.08,90220.5,93.44,94.08,93.04,93.08,90220.5
2023-09-28 11:30:00,93.08,93.12,91.44,92.0,123491.25,93.08,93.12,91.44,92.0,123491.25
2023-09-28 12:00:00,91.96,92.4,91.0,91.08,64052.0,91.96,92.4,91.0,91.08,64052.0
2023-09-28 12:30:00,91.04,92.72,90.96,92.24,75173.25,91.04,92.72,90.96,92.24,75173.25
2023-09-28 13:00:00,92.2,93.04,92.0,92.84,89939.25,92.2,93.04,92.0,92.84,89939.25
2023-09-28 13:30:00,92.8,93.52,92.6,92.96,61432.75,92.8,93.52,92.6,92.96,61432.75
2023-09-28 14:00:00,92.92,93.28,91.68,91.84,38717.25,92.92,93.28,91.68,91.84,38717.25
2023-09-28 14:30:00,91.84,93.08,91.76,91.96,46585.75,91.84,93.08,91.76,91.96,46585.75
2023-09-28 15:00:00,91.96,92.16,90.72,90.76,41978.25,91.96,92.16,90.72,90.76,41978.25
2023-09-28 15:30:00,90.72,92.56,90.72,91.56,129808.25,90.72,92.56,90.72,91.56,129808.25
2023-09-29 09:30:00,87.96,88.48,87.44,87.72,115224.5,87.96,88.48,87.44,87.72,115224.5
2023-09-29 10:00:00,87.64,89.08,87.4,88.56,87089.5,87.64,89.08,87.4,88.56,87089.5
2023-09-29 10:30:00,88.52,88.56,87.52,88.16,49082.75,88.52,88.56,87.52,88.16,49082.75
2023-09-29 11:00:00,88.16,89.32,88.04,89.32,64882.0,88.16,89.32,88.04,89.32,64882.0
2023-09-29 11:30:00,89.32,90.36,88.96,89.52,57629.5,89.32,90.36,88.96,89.52,57629.5
2023-09-29 12:00:00,89.6,89.96,88.84,89.16,37404.25,89.6,89.96,88.84,89.16,37404.25
2023-09-29 12:30:00,89.28,91.08,89.16,90.72,54882.5,89.28,91.08,89.16,90.72,54882.5
2023-09-29 13:00:00,90.76,92.64,90.76,91.16,119887.75,90.76,92.64,90.76,91.16,119887.75
2023-09-29 13:30:00,91.08,92.84,90.88,92.8,56250.0,91.08,92.84,90.88,92.8,56250.0
2023-09-29 14:00:00,92.84,93.12,91.48,92.52,99934.0,92.84,93.12,91.48,92.52,99934.0
2023-09-29 14:30:00,92.48,93.08,91.2,91.2,83127.75,92.48,93.08,91.2,91.2,83127.75
2023-09-29 15:00:00,91.12,92.48,90.92,91.88,88066.5,91.12,92.48,90.92,91.88,88066.5
2023-09-29 15:30:00,91.92,93.4,91.2,93.24,169949.0,91.92,93.4,91.2,93.24,169949.0
2023-10-02 09:30:00,93.52,94.6,92.56,94.24,124789.5,93.52,94.6,92.56,94.24,124789.5
2023-10-02 10:00:00,94.28,94.56,92.64,93.72,73759.25,94.28,94.56,92.64,93.72,73759.25
2023-10-02 10:30:00,93.72,94.36,92.96,93.52,89923.25,93.72,94.36,92.96,93.52,89923.25
2023-10-02 11:00:00,93.6,93.6,91.0,91.24,64836.0,93.6,93.6,91.0,91.24,64836.0
2023-10-02 11:30:00,91.16,93.8,90.96,93.28,128185.0,91.16,93.8,90.96,93.28,128185.0
2023-10-02 12:00:00,93.36,94.12,92.44,93.0,98333.25,93.36,94.12,92.44,93.0,98333.25
2023-10-02 12:30:00,93.04,95.0,92.72,94.72,68405.75,93.04,95.0,92.72,94.72,68405.75
2023-10-02 13:00:00,94.76,94.92,93.36,93.72,68648.5,94.76,94.92,93.36,93.72,68648.5
2023-10-02 13:30:00,93.68,94.24,93.48,94.0,26420.0,93.68,94.24,93.48,94.0,26420.0
2023-10-02 14:00:00,94.0,94.48,92.44,94.48,32617.75,94.0,94.48,92.44,94.48,32617.75
2023-10-02 14:30:00,94.48,95.44,94.32,94.88,50939.25,94.48,95.44,94.32,94.88,50939.25
2023-10-02 15:00:00,94.92,95.52,94.12,94.52,62415.75,94.92,95.52,94.12,94.52,62415.75
2023-10-02 15:30:00,94.56,94.76,92.96,93.44,121536.0,94.56,94.76,92.96,93.44,121536.0
2023-10-03 09:30:00,96.2,97.2,94.52,94.56,148913.75,96.2,97.2,94.52,94.56,148913.75
2023-10-03 10:00:00,94.52,99.44,94.52,99.28,277188.5,94.52,99.44,94.52,99.28,277188.5
2023-10-03 10:30:00,99.28,100.6,98.6,99.72,162851.0,99.28,100.6,98.6,99.72,162851.0
2023-10-03 11:00:00,99.84,101.28,99.52,100.72,136569.5,99.84,101.28,99.52,100.72,136569.5
2023-10-03 11:30:00,100.8,101.72,100.36,100.84,144479.75,100.8,101.72,100.36,100.84,144479.75
2023-10-03 12:00:00,100.8,100.92,99.32,99.36,93753.5,100.8,100.92,99.32,99.36,93753.5
2023-10-03 12:30:00,99.4,100.32,99.08,99.76,63730.5,99.4,100.32,99.08,99.76,63730.5
2023-10-03 13:00:00,99.8,100.32,99.04,100.04,40087.75,99.8,100.32,99.04,100.04,40087.75
2023-10-03 13:30:00,100.04,101.6,100.0,101.44,56920.5,100.04,101.6,100.0,101.44,56920.5
2023-10-03 14:00:00,101.48,103.32,101.24,103.04,96458.0,101.48,103.32,101.24,103.04,96458.0
2023-10-03 14:30:00,103.04,103.16,101.84,102.32,81543.75,103.04,103.16,101.84,102.32,81543.75
2023-10-03 15:00:00,102.44,103.72,102.12,103.24,87935.25,102.44,103.72,102.12,103.24,87935.25
2023-10-03 15:30:00,103.24,103.8,101.88,102.16,128873.25,103.24,103.8,101.88,102.16,128873.25
2023-10-04 09:30:00,100.52,100.72,98.36,99.08,198299.0,100.52,100.72,98.36,99.08,198299.0
2023-10-04 10:00:00,99.08,101.92,98.84,101.84,219944.0,99.08,101.92,98.84,101.84,219944.0
2023-10-04 10:30:00,101.76,101.92,99.56,101.44,145703.5,101.76,101.92,99.56,101.44,145703.5
2023-10-04 11:00:00,101.52,101.92,99.84,99.88,106240.5,101.52,101.92,99.84,99.88,106240.5
2023-10-04 11:30:00,99.92,100.64,98.8,98.8,56780.75,99.92,100.64,98.8,98.8,56780.75
2023-10-04 12:00:00,98.76,99.44,98.36,98.36,49625.75,98.76,99.44,98.36,98.36,49625.75
2023-10-04 12:30:00,98.28,98.8,98.0,98.56,71393.75,98.28,98.8,98.0,98.56,71393.75
2023-10-04 13:00:00,98.56,99.8,98.44,99.8,48764.0,98.56,99.8,98.44,99.8,48764.0
2023-10-04 13:30:00,99.72,100.4,99.44,100.12,22226.5,99.72,100.4,99.44,100.12,22226.5
2023-10-04 14:00:00,100.16,100.96,99.6,99.84,40211.5,100.16,100.96,99.6,99.84,40211.5
2023-10-04 14:30:00,99.8,100.04,98.88,99.0,58699.5,99.8,100.04,98.88,99.0,58699.5
2023-10-04 15:00:00,99.0,99.16,97.6,97.72,53422.0,99.0,99.16,97.6,97.72,53422.0
2023-10-04 15:30:00,97.68,98.28,96.72,97.16,114271.75,97.68,98.28,96.72,97.16,114271.75
2023-10-05 09:30:00,97.16,98.44,96.08,97.68,175503.75,97.16,98.44,96.08,97.68,175503.75
2023-10-05 10:00:00,97.6,99.32,97.6,98.32,96003.75,97.6,99.32,97.6,98.32,96003.75
2023-10-05 10:30:00,98.44,100.52,98.08,100.36,108345.0,98.44,100.52,98.08,100.36,108345.0
2023-10-05 11:00:00,100.4,101.12,99.8,100.52,96491.75,100.4,101.12,99.8,100.52,96491.75
2023-10-05 11:30:00,100.52,101.4,100.32,101.28,58162.75,100.52,101.4,100.32,101.28,58162.75
2023-10-05 12:00:00,101.32,101.48,99.36,99.48,57892.0,101.32,101.48,99.36,99.48,57892.0
2023-10-05 12:30:00,99.4,100.32,99.24,100.0,39462.5,99.4,100.32,99.24,100.0,39462.5
2023-10-05 13:00:00,99.88,100.56,99.0,99.0,48498.75,99.88,100.56,99.0,99.0,48498.75
2023-10-05 13:30:00,98.96,99.6,97.88,98.24,52224.5,98.96,99.6,97.88,98.24,52224.5
2023-10-05 14:00:00,98.2,98.2,97.32,97.48,41623.75,98.2,98.2,97.32,97.48,41623.75
2023-10-05 14:30:00,97.48,97.48,96.08,96.48,71597.5,97.48,97.48,96.08,96.48,71597.5
2023-10-05 15:00:00,96.44,96.96,96.2,96.28,46335.0,96.44,96.96,96.2,96.28,46335.0
2023-10-05 15:30:00,96.32,97.0,95.76,95.84,103719.0,96.32,97.0,95.76,95.84,103719.0
2023-10-06 09:30:00,98.88,100.68,98.16,99.84,165537.75,98.88,100.68,98.16,99.84,165537.75
2023-10-06 10:00:00,99.8,101.12,98.52,98.72,196199.0,99.8,101.12,98.52,98.72,196199.0
2023-10-06 10:30:00,98.72,98.8,97.32,97.44,166742.5,98.72,98.8,97.32,97.44,166742.5
2023-10-06 11:00:00,97.4,97.4,95.6,95.88,127303.5,97.4,97.4,95.6,95.88,127303.5
2023-10-06 11:30:00,95.84,95.88,93.68,93.92,123084.25,95.84,95.88,93.68,93.92,123084.25
2023-10-06 12:00:00,93.84,94.12,93.2,93.6,86448.5,93.84,94.12,93.2,93.6,86448.5
2023-10-06 12:30:00,93.64,94.16,93.4,93.6,39278.0,93.64,94.16,93.4,93.6,39278.0
2023-10-06 13:00:00,93.56,93.68,93.16,93.2,46581.5,93.56,93.68,93.16,93.2,46581.5
2023-10-06 13:30:00,93.2,93.28,92.76,92.8,30170.75,93.2,93.28,92.76,92.8,30170.75
2023-10-06 14:00:00,92.84,93.16,92.6,92.84,51318.5,92.84,93.16,92.6,92.84,51318.5
2023-10-06 14:30:00,92.8,93.68,92.68,93.0,68860.25,92.8,93.68,92.68,93.0,68860.25
2023-10-06 15:00:00,93.0,93.44,92.56,92.68,58536.0,93.0,93.44,92.56,92.68,58536.0
2023-10-06 15:30:00,92.68,94.64,92.64,94.44,120356.0,92.68,94.64,92.64,94.44,120356.0
2023-10-09 09:30:00,98.0,98.52,97.28,97.44,84304.25,98.0,98.52,97.28,97.44,84304.25
2023-10-09 10:00:00,97.4,98.64,97.08,98.04,64552.25,97.4,98.64,97.08,98.04,64552.25
2023-10-09 10:30:00,97.96,99.08,97.72,98.84,37372.0,97.96,99.08,97.72,98.84,37372.0
2023-10-09 11:00:00,98.84,98.88,97.52,97.6,26710.5,98.84,98.88,97.52,97.6,26710.5
2023-10-09 11:30:00,97.56,97.96,96.84,96.88,126571.5,97.56,97.96,96.84,96.88,126571.5
2023-10-09 12:00:00,96.84,97.0,95.96,96.76,29399.5,96.84,97.0,95.96,96.76,29399.5
2023-10-09 12:30:00,96.72,96.96,96.16,96.52,32009.75,96.72,96.96,96.16,96.52,32009.75
2023-10-09 13:00:00,96.48,96.6,95.76,95.8,31623.25,96.48,96.6,95.76,95.8,31623.25
2023-10-09 13:30:00,95.76,95.76,93.56,93.56,55400.25,95.76,95.76,93.56,93.56,55400.25
2023-10-09 14:00:00,93.52,93.8,93.24,93.56,39801.5,93.52,93.8,93.24,93.56,39801.5
2023-10-09 14:30:00,93.52,94.24,93.32,93.36,33932.25,93.52,94.24,93.32,93.36,33932.25
2023-10-09 15:00:00,93.36,94.16,93.32,94.04,36750.75,93.36,94.16,93.32,94.04,36750.75
2023-10-09 15:30:00,94.04,94.56,93.2,93.2,128898.75,94.04,94.56,93.2,93.2,128898.75
2023-10-10 09:30:00,92.04,92.28,91.48,91.48,97365.25,92.04,92.28,91.48,91.48,97365.25
2023-10-10 10:00:00,91.48,91.48,89.68,89.92,193573.25,91.48,91.48,89.68,89.92,193573.25
2023-10-10 10:30:00,89.88,90.2,89.64,89.88,84137.25,89.88,90.2,89.64,89.88,84137.25
2023-10-10 11:00:00,89.88,89.96,88.88,89.24,69418.75,89.88,89.96,88.88,89.24,69418.75
2023-10-10 11:30:00,89.24,89.56,89.04,89.32,50296.75,89.24,89.56,89.04,89.32,50296.75
2023-10-10 12:00:00,89.32,89.8,89.32,89.48,53462.5,89.32,89.8,89.32,89.48,53462.5
2023-10-10 12:30:00,89.44,90.08,89.44,89.8,36201.75,89.44,90.08,89.44,89.8,36201.75
2023-10-10 13:00:00,89.8,91.36,89.8,90.68,70462.5,89.8,91.36,89.8,90.68,70462.5
2023-10-10 13:30:00,90.68,91.16,90.12,90.36,29524.0,90.68,91.16,90.12,90.36,29524.0
2023-10-10 14:00:00,90.36,91.2,90.2,90.84,45017.25,90.36,91.2,90.2,90.84,45017.25
2023-10-10 14:30:00,90.8,90.84,89.8,90.48,45088.5,90.8,90.84,89.8,90.48,45088.5
2023-10-10 15:00:00,90.44,90.48,89.84,90.24,38154.5,90.44,90.48,89.84,90.24,38154.5
2023-10-10 15:30:00,90.24,90.4,89.48,90.04,73822.25,90.24,90.4,89.48,90.04,73822.25
2023-10-11 09:30:00,88.96,89.16,87.88,88.44,155156.5,88.96,89.16,87.88,88.44,155156.5
2023-10-11 10:00:00,88.48,89.2,88.4,88.4,68074.5,88.48,89.2,88.4,88.4,68074.5
2023-10-11 10:30:00,88.4,89.24,88.28,88.44,44540.5,88.4,89.24,88.28,88.44,44540.5
2023-10-11 11:00:00,88.44,89.48,88.12,89.2,47873.25,88.44,89.48,88.12,89.2,47873.25
2023-10-11 11:30:00,89.2,89.84,88.96,89.72,37866.5,89.2,89.84,88.96,89.72,37866.5
2023-10-11 12:00:00,89.76,91.6,89.76,91.32,87135.0,89.76,91.6,89.76,91.32,87135.0
2023-10-11 12:30:00,91.32,92.04,90.72,91.52,52173.0,91.32,92.04,90.72,91.52,52173.0
2023-10-11 13:00:00,91.52,92.36,90.88,92.2,67521.0,91.52,92.36,90.88,92.2,67521.0
2023-10-11 13:30:00,92.36,93.12,91.84,91.92,74090.75,92.36,93.12,91.84,91.92,74090.75
2023-10-11 14:00:00,91.88,92.08,90.36,91.2,80833.75,91.88,92.08,90.36,91.2,80833.75
2023-10-11 14:30:00,91.16,91.24,90.32,90.48,34984.75,91.16,91.24,90.32,90.48,34984.75
2023-10-11 15:00:00,90.48,90.52,88.96,89.04,49510.5,90.48,90.52,88.96,89.04,49510.5
2023-10-11 15:30:00,89.08,89.16,88.0,88.4,114711.5,89.08,89.16,88.0,88.4,114711.5
2023-10-12 09:30:00,87.4,87.96,86.64,87.64,121641.25,87.4,87.96,86.64,87.64,121641.25
2023-10-12 10:00:00,87.64,88.64,86.4,86.84,162336.5,87.64,88.64,86.4,86.84,162336.5
2023-10-12 10:30:00,86.84,87.76,86.76,86.96,89749.75,86.84,87.76,86.76,86.96,89749.75
2023-10-12 11:00:00,86.92,87.44,86.04,86.48,47987.75,86.92,87.44,86.04,86.48,47987.75
2023-10-12 11:30:00,86.64,87.2,86.28,86.32,37881.75,86.64,87.2,86.28,86.32,37881.75
2023-10-12 12:00:00,86.32,86.6,85.64,86.0,89006.5,86.32,86.6,85.64,86.0,89006.5
2023-10-12 12:30:00,86.0,86.56,85.68,86.4,67146.0,86.0,86.56,85.68,86.4,67146.0
2023-10-12 13:00:00,86.44,90.12,86.44,90.12,246922.75,86.44,90.12,86.44,90.12,246922.75
2023-10-12 13:30:00,90.12,91.88,89.84,91.68,98262.25,90.12,91.88,89.84,91.68,98262.25
2023-10-12 14:00:00,91.76,94.0,91.64,92.0,185061.0,91.76,94.0,91.64,92.0,185061.0
2023-10-12 14:30:00,92.04,92.68,91.28,92.44,100744.5,92.04,92.68,91.28,92.44,100744.5
2023-10-12 15:00:00,92.4,92.44,90.04,90.84,88976.75,92.4,92.44,90.04,90.84,88976.75
2023-10-12 15:30:00,90.84,91.04,89.96,90.36,135981.0,90.84,91.04,89.96,90.36,135981.0
2023-10-13 09:30:00,90.0,91.08,89.52,90.48,130258.75,90.0,91.08,89.52,90.48,130258.75
2023-10-13 10:00:00,90.6,92.44,90.36,92.0,108325.75,90.6,92.44,90.36,92.0,108325.75
2023-10-13 10:30:00,91.96,95.52,91.48,94.88,121917.75,91.96,95.52,91.48,94.88,121917.75
2023-10-13 11:00:00,94.96,96.88,94.72,96.24,217485.5,94.96,96.88,94.72,96.24,217485.5
2023-10-13 11:30:00,96.36,99.08,96.08,98.8,154359.0,96.36,99.08,96.08,98.8,154359.0
2023-10-13 12:00:00,98.92,99.48,96.88,97.16,131965.75,98.92,99.48,96.88,97.16,131965.75
2023-10-13 12:30:00,97.08,99.88,95.88,99.36,151988.0,97.08,99.88,95.88,99.36,151988.0
2023-10-13 13:00:00,99.32,102.64,98.6,102.56,183748.25,99.32,102.64,98.6,102.56,183748.25
2023-10-13 13:30:00,102.56,103.52,99.48,101.4,218456.5,102.56,103.52,99.48,101.4,218456.5
2023-10-13 14:00:00,101.4,103.44,100.72,102.12,218760.0,101.4,103.44,100.72,102.12,218760.0
2023-10-13 14:30:00,102.12,102.6,100.56,100.88,134185.75,102.12,102.6,100.56,100.88,134185.75
2023-10-13 15:00:00,100.84,101.72,99.28,100.2,141777.25,100.84,101.72,99.28,100.2,141777.25
2023-10-13 15:30:00,100.04,102.24,98.96,101.4,224400.25,100.04,102.24,98.96,101.4,224400.25
2023-10-16 09:30:00,97.24,97.6,95.84,96.44,172160.25,97.24,97.6,95.84,96.44,172160.25
2023-10-16 10:00:00,96.4,96.48,94.08,94.08,170075.5,96.4,96.48,94.08,94.08,170075.5
2023-10-16 10:30:00,94.12,95.0,93.4,94.2,164983.75,94.12,95.0,93.4,94.2,164983.75
2023-10-16 11:00:00,94.12,94.52,93.84,94.16,71004.5,94.12,94.52,93.84,94.16,71004.5
2023-10-16 11:30:00,94.04,95.2,94.0,95.08,84938.25,94.04,95.2,94.0,95.08,84938.25
2023-10-16 12:00:00,95.04,95.32,94.16,94.2,71841.0,95.04,95.32,94.16,94.2,71841.0
2023-10-16 12:30:00,94.2,94.28,93.32,93.68,86827.5,94.2,94.28,93.32,93.68,86827.5
2023-10-16 13:00:00,93.6,95.36,92.92,94.2,105640.5,93.6,95.36,92.92,94.2,105640.5
2023-10-16 13:30:00,94.12,94.32,92.72,93.04,132040.5,94.12,94.32,92.72,93.04,132040.5
2023-10-16 14:00:00,93.04,93.52,92.6,93.24,65185.25,93.04,93.52,92.6,93.24,65185.25
2023-10-16 14:30:00,93.2,93.4,92.36,92.4,97324.0,93.2,93.4,92.36,92.4,97324.0
2023-10-16 15:00:00,92.4,92.52,91.96,92.0,90692.75,92.4,92.52,91.96,92.0,90692.75
2023-10-16 15:30:00,92.0,92.68,91.32,91.64,157647.0,92.0,92.68,91.32,91.64,157647.0
2023-10-17 09:30:00,95.08,96.0,93.96,95.56,148409.0,95.08,96.0,93.96,95.56,148409.0
2023-10-17 10:00:00,95.64,95.72,93.08,94.44,83172.25,95.64,95.72,93.08,94.44,83172.25
2023-10-17 10:30:00,94.24,94.36,92.56,92.96,49696.25,94.24,94.36,92.56,92.96,49696.25
2023-10-17 11:00:00,92.88,93.08,91.68,91.8,52923.5,92.88,93.08,91.68,91.8,52923.5
2023-10-17 11:30:00,91.84,91.96,91.24,91.4,31573.0,91.84,91.96,91.24,91.4,31573.0
2023-10-17 12:00:00,91.44,91.48,90.2,90.2,43204.0,91.44,91.48,90.2,90.2,43204.0
2023-10-17 12:30:00,90.2,91.8,90.12,91.44,50552.25,90.2,91.8,90.12,91.44,50552.25
2023-10-17 13:00:00,91.44,92.48,91.12,92.4,56296.5,91.44,92.48,91.12,92.4,56296.5
2023-10-17 13:30:00,92.36,94.96,92.36,94.56,66791.0,92.36,94.96,92.36,94.56,66791.0
2023-10-17 14:00:00,94.68,95.28,94.16,94.36,69780.75,94.68,95.28,94.16,94.36,69780.75
2023-10-17 14:30:00,94.32,95.28,93.68,95.24,35684.25,94.32,95.28,93.68,95.24,35684.25
2023-10-17 15:00:00,95.32,95.52,93.72,93.96,63569.25,95.32,95.52,93.72,93.96,63569.25
2023-10-17 15:30:00,93.96,95.28,93.64,94.0,82839.0,93.96,95.28,93.64,94.0,82839.0
2023-10-18 09:30:00,96.16,97.6,95.76,96.76,137229.5,96.16,97.6,95.76,96.76,137229.5
2023-10-18 10:00:00,96.76,97.8,95.56,97.4,115717.5,96.76,97.8,95.56,97.4,115717.5
2023-10-18 10:30:00,97.44,99.12,97.16,98.32,159581.0,97.44,99.12,97.16,98.32,159581.0
2023-10-18 11:00:00,98.32,98.88,96.76,97.52,96374.25,98.32,98.88,96.76,97.52,96374.25
2023-10-18 11:30:00,97.64,98.28,96.8,98.2,149105.5,97.64,98.28,96.8,98.2,149105.5
2023-10-18 12:00:00,98.24,98.84,96.64,98.76,111426.75,98.24,98.84,96.64,98.76,111426.75
2023-10-18 12:30:00,98.64,99.6,98.36,99.32,98346.0,98.64,99.6,98.36,99.32,98346.0
2023-10-18 13:00:00,99.32,100.24,95.92,97.44,151853.75,99.32,100.24,95.92,97.44,151853.75
2023-10-18 13:30:00,97.44,99.6,97.36,97.96,109862.25,97.44,99.6,97.36,97.96,109862.25
2023-10-18 14:00:00,98.0,99.2,97.12,98.8,71866.0,98.0,99.2,97.12,98.8,71866.0
2023-10-18 14:30:00,98.88,100.2,98.12,99.84,106040.25,98.88,100.2,98.12,99.84,106040.25
2023-10-18 15:00:00,99.84,100.76,98.92,99.8,166337.75,99.84,100.76,98.92,99.8,166337.75
2023-10-18 15:30:00,99.84,101.32,99.0,100.2,230398.0,99.84,101.32,99.0,100.2,230398.0
2023-10-19 09:30:00,98.52,99.6,98.08,98.64,119143.75,98.52,99.6,98.08,98.64,119143.75
2023-10-19 10:00:00,98.6,100.72,98.0,100.68,107466.75,98.6,100.72,98.0,100.68,107466.75
2023-10-19 10:30:00,100.68,100.88,99.28,100.12,119809.75,100.68,100.88,99.28,100.12,119809.75
2023-10-19 11:00:00,100.2,101.08,99.72,100.08,112489.0,100.2,101.08,99.72,100.08,112489.0
2023-10-19 11:30:00,100.12,100.4,99.04,99.72,68405.25,100.12,100.4,99.04,99.72,68405.25
2023-10-19 12:00:00,99.68,100.72,97.24,99.64,213929.0,99.68,100.72,97.24,99.64,213929.0
2023-10-19 12:30:00,99.56,101.8,98.36,98.48,225310.0,99.56,101.8,98.36,98.48,225310.0
2023-10-19 13:00:00,98.4,99.56,97.12,99.08,118124.5,98.4,99.56,97.12,99.08,118124.5
2023-10-19 13:30:00,98.92,101.36,98.32,100.32,105161.25,98.92,101.36,98.32,100.32,105161.25
2023-10-19 14:00:00,100.36,101.4,99.56,101.24,111122.0,100.36,101.4,99.56,101.24,111122.0
2023-10-19 14:30:00,101.2,104.44,101.2,104.04,190545.25,101.2,104.44,101.2,104.04,190545.25
2023-10-19 15:00:00,104.08,104.64,102.76,103.88,137973.5,104.08,104.64,102.76,103.88,137973.5
2023-10-19 15:30:00,103.88,105.44,102.72,104.92,258376.25,103.88,105.44,102.72,104.92,258376.25
2023-10-20 09:30:00,105.12,105.64,103.8,104.8,202968.5,105.12,105.64,103.8,104.8,202968.5
2023-10-20 10:00:00,104.88,107.36,104.56,106.92,168675.75,104.88,107.36,104.56,106.92,168675.75
2023-10-20 10:30:00,106.96,107.68,106.12,107.52,123805.75,106.96,107.68,106.12,107.52,123805.75
2023-10-20 11:00:00,107.56,107.56,106.32,107.04,101531.75,107.56,107.56,106.32,107.04,101531.75
2023-10-20 11:30:00,107.08,107.28,104.6,105.0,91531.75,107.08,107.28,104.6,105.0,91531.75
2023-10-20 12:00:00,104.96,105.64,104.8,105.44,72179.25,104.96,105.64,104.8,105.44,72179.25
2023-10-20 12:30:00,105.44,105.44,103.64,103.76,82081.0,105.44,105.44,103.64,103.76,82081.0
2023-10-20 13:00:00,103.76,105.04,102.76,103.36,93673.75,103.76,105.04,102.76,103.36,93673.75
2023-10-20 13:30:00,103.32,104.16,102.72,103.2,71023.0,103.32,104.16,102.72,103.2,71023.0
2023-10-20 14:00:00,103.2,105.6,103.04,105.4,41751.0,103.2,105.6,103.04,105.4,41751.0
2023-10-20 14:30:00,105.48,105.84,104.12,104.92,73619.75,105.48,105.84,104.12,104.92,73619.75
2023-10-20 15:00:00,104.88,105.76,104.28,105.12,58275.25,104.88,105.76,104.28,105.12,58275.25
2023-10-20 15:30:00,105.16,105.92,104.72,105.68,159522.25,105.16,105.92,104.72,105.68,159522.25
2023-10-23 09:30:00,107.68,109.32,105.44,105.44,267390.0,107.68,109.32,105.44,105.44,267390.0
2023-10-23 10:00:00,105.4,105.84,104.12,104.96,161258.25,105.4,105.84,104.12,104.96,161258.25
2023-10-23 10:30:00,104.96,105.52,103.8,103.88,88602.5,104.96,105.52,103.8,103.88,88602.5
2023-10-23 11:00:00,103.72,103.92,101.8,101.96,72933.5,103.72,103.92,101.8,101.96,72933.5
2023-10-23 11:30:00,101.96,102.12,100.76,100.76,66980.5,101.96,102.12,100.76,100.76,66980.5
2023-10-23 12:00:00,100.76,101.36,100.48,100.56,40309.75,100.76,101.36,100.48,100.56,40309.75
2023-10-23 12:30:00,100.6,100.64,98.72,98.72,54713.0,100.6,100.64,98.72,98.72,54713.0
2023-10-23 13:00:00,98.72,99.88,98.68,99.56,48986.5,98.72,99.88,98.68,99.56,48986.5
2023-10-23 13:30:00,99.56,99.76,98.84,99.48,31449.25,99.56,99.76,98.84,99.48,31449.25
2023-10-23 14:00:00,99.52,100.08,98.84,100.0,41373.25,99.52,100.08,98.84,100.0,41373.25
2023-10-23 14:30:00,100.12,100.32,99.08,100.0,36560.0,100.12,100.32,99.08,100.0,36560.0
2023-10-23 15:00:00,99.96,101.84,99.6,101.44,61963.75,99.96,101.84,99.6,101.44,61963.75
2023-10-23 15:30:00,101.6,102.44,100.56,102.04,137915.5,101.6,102.44,100.56,102.04,137915.5
2023-10-24 09:30:00,99.44,100.64,99.04,99.56,106539.0,99.44,100.64,99.04,99.56,106539.0
2023-10-24 10:00:00,99.48,100.64,98.56,98.56,55849.0,99.48,100.64,98.56,98.56,55849.0
2023-10-24 10:30:00,98.56,99.32,98.56,99.16,47290.0,98.56,99.32,98.56,99.16,47290.0
2023-10-24 11:00:00,99.16,100.24,98.92,100.0,39718.25,99.16,100.24,98.92,100.0,39718.25
2023-10-24 11:30:00,100.0,100.52,99.48,99.48,33890.25,100.0,100.52,99.48,99.48,33890.25
2023-10-24 12:00:00,99.48,101.64,99.36,101.44,48348.75,99.48,101.64,99.36,101.44,48348.75
2023-10-24 12:30:00,101.4,102.08,101.16,101.52,50156.5,101.4,102.08,101.16,101.52,50156.5
2023-10-24 13:00:00,101.52,101.56,99.88,99.92,41832.0,101.52,101.56,99.88,99.92,41832.0
2023-10-24 13:30:00,99.88,100.52,99.56,100.24,20148.75,99.88,100.52,99.56,100.24,20148.75
2023-10-24 14:00:00,100.28,100.36,99.36,99.36,72680.25,100.28,100.36,99.36,99.36,72680.25
2023-10-24 14:30:00,99.32,99.32,98.36,98.44,37002.5,99.32,99.32,98.36,98.44,37002.5
2023-10-24 15:00:00,98.44,98.52,97.52,97.68,82621.5,98.44,98.52,97.52,97.68,82621.5
2023-10-24 15:30:00,97.64,97.76,97.12,97.76,102660.0,97.64,97.76,97.12,97.76,102660.0
2023-10-25 09:30:00,98.0,100.76,97.92,99.16,139356.25,98.0,100.76,97.92,99.16,139356.25
2023-10-25 10:00:00,99.24,101.08,99.24,100.8,70531.75,99.24,101.08,99.24,100.8,70531.75
2023-10-25 10:30:00,100.88,101.08,98.8,99.96,74173.5,100.88,101.08,98.8,99.96,74173.5
2023-10-25 11:00:00,100.0,100.04,98.64,99.0,64647.25,100.0,100.04,98.64,99.0,64647.25
2023-10-25 11:30:00,99.0,101.24,98.8,101.24,45777.75,99.0,101.24,98.8,101.24,45777.75
2023-10-25 12:00:00,101.28,102.24,101.2,102.0,51500.25,101.28,102.24,101.2,102.0,51500.25
2023-10-25 12:30:00,101.96,103.4,101.4,103.0,120799.5,101.96,103.4,101.4,103.0,120799.5
2023-10-25 13:00:00,103.04,104.44,102.72,104.16,112040.25,103.04,104.44,102.72,104.16,112040.25
2023-10-25 13:30:00,104.36,106.12,104.36,104.8,113996.0,104.36,106.12,104.36,104.8,113996.0
2023-10-25 14:00:00,104.8,105.16,104.0,104.92,69319.25,104.8,105.16,104.0,104.92,69319.25
2023-10-25 14:30:00,104.84,105.92,104.48,105.2,67544.0,104.84,105.92,104.48,105.2,67544.0
2023-10-25 15:00:00,105.16,105.56,104.0,104.44,48744.5,105.16,105.56,104.0,104.44,48744.5
2023-10-25 15:30:00,104.4,104.72,103.48,103.64,114219.75,104.4,104.72,103.48,103.64,114219.75
2023-10-26 09:30:00,104.0,105.4,102.84,105.24,141022.75,104.0,105.4,102.84,105.24,141022.75
2023-10-26 10:00:00,105.48,106.0,103.56,103.68,123200.75,105.48,106.0,103.56,103.68,123200.75
2023-10-26 10:30:00,103.72,105.04,102.72,103.04,117738.5,103.72,105.04,102.72,103.04,117738.5
2023-10-26 11:00:00,103.08,105.16,102.96,104.68,117095.25,103.08,105.16,102.96,104.68,117095.25
2023-10-26 11:30:00,104.64,105.44,104.28,104.76,61127.0,104.64,105.44,104.28,104.76,61127.0
2023-10-26 12:00:00,104.8,107.6,104.8,106.6,109256.5,104.8,107.6,104.8,106.6,109256.5
2023-10-26 12:30:00,106.64,107.36,106.32,107.04,47180.25,106.64,107.36,106.32,107.04,47180.25
2023-10-26 13:00:00,107.12,107.52,105.88,107.2,63570.25,107.12,107.52,105.88,107.2,63570.25
2023-10-26 13:30:00,107.16,107.8,104.4,104.52,55484.25,107.16,107.8,104.4,104.52,55484.25
2023-10-26 14:00:00,104.52,104.84,103.76,103.76,51911.0,104.52,104.84,103.76,103.76,51911.0
2023-10-26 14:30:00,103.88,104.2,102.52,102.68,109459.25,103.88,104.2,102.52,102.68,109459.25
2023-10-26 15:00:00,102.76,103.48,102.2,103.44,67529.75,102.76,103.48,102.2,103.44,67529.75
2023-10-26 15:30:00,103.52,105.32,103.36,104.68,133209.25,103.52,105.32,103.36,104.68,133209.25
2023-10-27 09:30:00,102.56,103.12,101.96,102.64,102685.5,102.56,103.12,101.96,102.64,102685.5
2023-10-27 10:00:00,102.64,103.48,101.6,102.36,84048.25,102.64,103.48,101.6,102.36,84048.25
2023-10-27 10:30:00,102.52,103.68,101.96,102.0,77160.75,102.52,103.68,101.96,102.0,77160.75
2023-10-27 11:00:00,102.04,102.36,101.36,101.56,55671.75,102.04,102.36,101.36,101.56,55671.75
2023-10-27 11:30:00,101.56,102.6,101.52,101.92,55319.25,101.56,102.6,101.52,101.92,55319.25
2023-10-27 12:00:00,102.0,103.04,101.84,102.68,51441.25,102.0,103.04,101.84,102.68,51441.25
2023-10-27 12:30:00,102.72,104.6,102.4,104.56,81044.75,102.72,104.6,102.4,104.56,81044.75
2023-10-27 13:00:00,104.64,106.6,104.28,106.52,140511.25,104.64,106.6,104.28,106.52,140511.25
2023-10-27 13:30:00,106.48,107.96,106.12,107.6,112726.25,106.48,107.96,106.12,107.6,112726.25
2023-10-27 14:00:00,107.6,108.8,106.72,108.44,108046.5,107.6,108.8,106.72,108.44,108046.5
2023-10-27 14:30:00,108.52,108.64,106.48,107.96,79921.75,108.52,108.64,106.48,107.96,79921.75
2023-10-27 15:00:00,107.96,107.96,106.72,106.72,132735.25,107.96,107.96,106.72,106.72,132735.25
2023-10-27 15:30:00,106.8,108.64,106.52,108.04,205866.75,106.8,108.64,106.52,108.04,205866.75
2023-10-30 09:30:00,104.04,104.08,102.16,102.6,149672.0,104.04,104.08,102.16,102.6,149672.0
2023-10-30 10:00:00,102.6,104.24,102.32,103.96,100394.5,102.6,104.24,102.32,103.96,100394.5
2023-10-30 10:30:00,103.96,104.24,103.08,103.64,58670.5,103.96,104.24,103.08,103.64,58670.5
2023-10-30 11:00:00,103.48,104.2,102.56,103.68,41972.75,103.48,104.2,102.56,103.68,41972.75
2023-10-30 11:30:00,103.64,103.64,102.36,102.4,26536.5,103.64,103.64,102.36,102.4,26536.5
2023-10-30 12:00:00,102.48,102.92,102.16,102.88,46429.25,102.48,102.92,102.16,102.88,46429.25
2023-10-30 12:30:00,102.88,103.28,102.16,102.68,25141.25,102.88,103.28,102.16,102.68,25141.25
2023-10-30 13:00:00,102.6,102.84,101.2,101.32,54429.0,102.6,102.84,101.2,101.32,54429.0
2023-10-30 13:30:00,101.2,102.0,101.04,101.32,47838.75,101.2,102.0,101.04,101.32,47838.75
2023-10-30 14:00:00,101.28,101.56,100.84,101.0,52020.0,101.28,101.56,100.84,101.0,52020.0
2023-10-30 14:30:00,100.96,101.04,100.32,100.88,39786.25,100.96,101.04,100.32,100.88,39786.25
2023-10-30 15:00:00,100.8,101.12,100.28,100.44,50736.5,100.8,101.12,100.28,100.44,50736.5
2023-10-30 15:30:00,100.4,100.76,99.96,100.28,59949.25,100.4,100.76,99.96,100.28,59949.25
2023-10-31 09:30:00,99.48,100.56,99.28,99.64,58148.0,99.48,100.56,99.28,99.64,58148.0
2023-10-31 10:00:00,99.72,100.16,98.4,98.76,36578.25,99.72,100.16,98.4,98.76,36578.25
2023-10-31 10:30:00,98.68,99.64,97.8,97.96,43734.0,98.68,99.64,97.8,97.96,43734.0
2023-10-31 11:00:00,97.88,98.08,97.48,97.92,34777.75,97.88,98.08,97.48,97.92,34777.75
2023-10-31 11:30:00,97.92,98.48,97.52,97.52,26225.5,97.92,98.48,97.52,97.52,26225.5
2023-10-31 12:00:00,97.52,98.44,97.52,97.6,21398.25,97.52,98.44,97.52,97.6,21398.25
2023-10-31 12:30:00,97.6,97.84,96.44,96.56,50228.25,97.6,97.84,96.44,96.56,50228.25
2023-10-31 13:00:00,96.52,97.08,96.36,96.72,31574.0,96.52,97.08,96.36,96.72,31574.0
2023-10-31 13:30:00,96.6,96.72,95.44,95.52,58726.75,96.6,96.72,95.44,95.52,58726.75
2023-10-31 14:00:00,95.48,95.96,95.32,95.72,35951.25,95.48,95.96,95.32,95.72,35951.25
2023-10-31 14:30:00,95.76,95.84,94.4,94.6,37415.0,95.76,95.84,94.4,94.6,37415.0
2023-10-31 15:00:00,94.6,94.92,94.36,94.64,55530.25,94.6,94.92,94.36,94.64,55530.25
2023-10-31 15:30:00,94.52,95.32,93.56,93.72,110710.0,94.52,95.32,93.56,93.72,110710.0
2023-11-01 09:30:00,93.0,93.0,91.2,91.8,120081.25,93.0,93.0,91.2,91.8,120081.25
2023-11-01 10:00:00,91.76,91.88,90.56,90.64,90674.75,91.76,91.88,90.56,90.64,90674.75
2023-11-01 10:30:00,90.6,91.0,90.36,90.84,36268.0,90.6,91.0,90.36,90.84,36268.0
2023-11-01 11:00:00,90.8,91.64,90.48,91.48,44224.25,90.8,91.64,90.48,91.48,44224.25
2023-11-01 11:30:00,91.48,91.72,91.2,91.36,20552.75,91.48,91.72,91.2,91.36,20552.75
2023-11-01 12:00:00,91.36,92.12,91.36,91.92,27765.0,91.36,92.12,91.36,91.92,27765.0
2023-11-01 12:30:00,91.96,92.76,91.72,92.36,18223.5,91.96,92.76,91.72,92.36,18223.5
2023-11-01 13:00:00,92.4,92.6,91.72,92.04,21976.25,92.4,92.6,91.72,92.04,21976.25
2023-11-01 13:30:00,92.08,92.44,91.68,91.76,26993.5,92.08,92.44,91.68,91.76,26993.5
2023-11-01 14:00:00,91.64,92.52,91.04,91.44,41453.0,91.64,92.52,91.04,91.44,41453.0
2023-11-01 14:30:00,91.4,92.28,90.2,90.4,108960.0,91.4,92.28,90.2,90.4,108960.0
2023-11-01 15:00:00,90.24,90.32,89.28,89.6,90905.0,90.24,90.32,89.28,89.6,90905.0
2023-11-01 15:30:00,89.68,89.92,89.24,89.68,163169.5,89.68,89.92,89.24,89.68,163169.5
2023-11-02 09:30:00,87.64,88.48,87.52,88.08,113739.25,87.64,88.48,87.52,88.08,113739.25
2023-11-02 10:00:00,88.04,88.28,86.8,86.88,48614.0,88.04,88.28,86.8,86.88,48614.0
2023-11-02 10:30:00,86.84,87.04,86.56,87.0,28722.0,86.84,87.04,86.56,87.0,28722.0
2023-11-02 11:00:00,87.04,87.8,87.04,87.76,25225.5,87.04,87.8,87.04,87.76,25225.5
2023-11-02 11:30:00,87.76,88.72,87.6,88.64,31398.75,87.76,88.72,87.6,88.64,31398.75
2023-11-02 12:00:00,88.64,89.08,88.56,88.68,60002.5,88.64,89.08,88.56,88.68,60002.5
2023-11-02 12:30:00,88.64,88.88,88.4,88.68,27827.0,88.64,88.88,88.4,88.68,27827.0
2023-11-02 13:00:00,88.68,88.8,87.68,87.96,18601.25,88.68,88.8,87.68,87.96,18601.25
2023-11-02 13:30:00,87.92,88.28,87.8,88.16,15013.25,87.92,88.28,87.8,88.16,15013.25
2023-11-02 14:00:00,88.16,88.48,87.6,87.72,22587.75,88.16,88.48,87.6,87.72,22587.75
2023-11-02 14:30:00,87.76,88.28,87.6,87.92,24063.5,87.76,88.28,87.6,87.92,24063.5
2023-11-02 15:00:00,88.0,88.0,87.32,87.32,17306.0,88.0,88.0,87.32,87.32,17306.0
2023-11-02 15:30:00,87.28,87.32,86.52,86.56,69011.0,87.28,87.32,86.52,86.56,69011.0
2023-11-03 09:30:00,85.24,85.24,84.16,84.36,75954.5,85.24,85.24,84.16,84.36,75954.5
2023-11-03 10:00:00,84.28,84.68,84.0,84.32,61823.0,84.28,84.68,84.0,84.32,61823.0
2023-11-03 10:30:00,84.4,85.12,84.16,84.56,34875.75,84.4,85.12,84.16,84.56,34875.75
2023-11-03 11:00:00,84.52,85.4,84.44,85.12,25335.5,84.52,85.4,84.44,85.12,25335.5
2023-11-03 11:30:00,85.08,85.08,84.32,84.48,26552.5,85.08,85.08,84.32,84.48,26552.5
2023-11-03 12:00:00,84.44,84.56,84.16,84.48,34819.25,84.44,84.56,84.16,84.48,34819.25
2023-11-03 12:30:00,84.48,84.72,84.32,84.56,21740.25,84.48,84.72,84.32,84.56,21740.25
2023-11-03 13:00:00,84.6,85.56,84.48,85.28,30751.0,84.6,85.56,84.48,85.28,30751.0
2023-11-03 13:30:00,85.28,85.4,85.04,85.32,20488.75,85.28,85.4,85.04,85.32,20488.75
2023-11-03 14:00:00,85.28,85.68,85.0,85.0,21087.5,85.28,85.68,85.0,85.0,21087.5
2023-11-03 14:30:00,85.0,85.28,84.76,84.84,16438.5,85.0,85.28,84.76,84.84,16438.5
2023-11-03 15:00:00,84.84,85.04,84.68,84.84,27260.75,84.84,85.04,84.68,84.84,27260.75
2023-11-03 15:30:00,84.92,84.96,84.44,84.6,45414.5,84.92,84.96,84.44,84.6,45414.5
2023-11-06 09:30:00,83.56,83.72,83.08,83.48,79828.25,83.56,83.72,83.08,83.48,79828.25
2023-11-06 10:00:00,83.48,83.6,82.48,82.52,54139.75,83.48,83.6,82.48,82.52,54139.75
2023-11-06 10:30:00,82.48,82.64,82.0,82.6,47350.25,82.48,82.64,82.0,82.6,47350.25
2023-11-06 11:00:00,82.56,82.64,82.08,82.56,16447.75,82.56,82.64,82.08,82.56,16447.75
2023-11-06 11:30:00,82.6,82.72,82.4,82.4,22965.25,82.6,82.72,82.4,82.4,22965.25
2023-11-06 12:00:00,82.44,82.72,82.44,82.64,14863.75,82.44,82.72,82.44,82.64,14863.75
2023-11-06 12:30:00,82.64,83.16,82.6,82.72,39361.0,82.64,83.16,82.6,82.72,39361.0
2023-11-06 13:00:00,82.68,84.16,82.68,84.08,69658.25,82.68,84.16,82.68,84.08,69658.25
2023-11-06 13:30:00,84.04,84.24,83.12,83.28,84551.5,84.04,84.24,83.12,83.28,84551.5
2023-11-06 14:00:00,83.28,83.92,83.12,83.12,71744.0,83.28,83.92,83.12,83.12,71744.0
2023-11-06 14:30:00,83.08,83.16,82.56,82.72,38474.5,83.08,83.16,82.56,82.72,38474.5
2023-11-06 15:00:00,82.6,82.72,82.28,82.4,35875.25,82.6,82.72,82.28,82.4,35875.25
2023-11-06 15:30:00,82.4,82.4,81.72,81.84,73115.75,82.4,82.4,81.72,81.84,73115.75
2023-11-07 09:30:00,81.68,82.48,81.56,81.68,68301.25,81.68,82.48,81.56,81.68,68301.25
2023-11-07 10:00:00,81.72,81.96,81.24,81.28,52535.25,81.72,81.96,81.24,81.28,52535.25
2023-11-07 10:30:00,81.28,81.32,80.88,81.12,42550.25,81.28,81.32,80.88,81.12,42550.25
2023-11-07 11:00:00,81.16,81.48,81.12,81.16,46895.0,81.16,81.48,81.12,81.16,46895.0
2023-11-07 11:30:00,81.16,81.68,81.12,81.6,37331.5,81.16,81.68,81.12,81.6,37331.5
2023-11-07 12:00:00,81.64,82.12,81.64,81.76,54659.5,81.64,82.12,81.64,81.76,54659.5
2023-11-07 12:30:00,81.76,82.16,81.48,81.64,76620.25,81.76,82.16,81.48,81.64,76620.25
2023-11-07 13:00:00,81.68,81.76,81.28,81.64,26549.75,81.68,81.76,81.28,81.64,26549.75
2023-11-07 13:30:00,81.6,81.6,81.24,81.32,34027.75,81.6,81.6,81.24,81.32,34027.75
2023-11-07 14:00:00,81.36,81.6,81.24,81.28,15861.5,81.36,81.6,81.24,81.28,15861.5
2023-11-07 14:30:00,81.28,81.4,81.0,81.36,32560.5,81.28,81.4,81.0,81.36,32560.5
2023-11-07 15:00:00,81.4,81.68,81.2,81.44,38657.75,81.4,81.68,81.2,81.44,38657.75
2023-11-07 15:30:00,81.4,81.64,81.04,81.44,108956.0,81.4,81.64,81.04,81.44,108956.0
2023-11-08 09:30:00,80.4,80.6,79.92,80.28,82785.25,80.4,80.6,79.92,80.28,82785.25
2023-11-08 10:00:00,80.28,80.64,80.04,80.56,85356.75,80.28,80.64,80.04,80.56,85356.75
2023-11-08 10:30:00,80.56,80.92,80.4,80.92,40353.25,80.56,80.92,80.4,80.92,40353.25
2023-11-08 11:00:00,80.88,80.96,80.36,80.68,47501.0,80.88,80.96,80.36,80.68,47501.0
2023-11-08 11:30:00,80.68,80.84,80.36,80.76,46147.25,80.68,80.84,80.36,80.76,46147.25
2023-11-08 12:00:00,80.76,82.4,80.68,81.52,61053.0,80.76,82.4,80.68,81.52,61053.0
2023-11-08 12:30:00,81.52,81.76,80.96,81.04,38915.5,81.52,81.76,80.96,81.04,38915.5
2023-11-08 13:00:00,81.0,81.12,80.28,80.28,58351.75,81.0,81.12,80.28,80.28,58351.75
2023-11-08 13:30:00,80.28,80.48,80.12,80.28,19400.75,80.28,80.48,80.12,80.28,19400.75
2023-11-08 14:00:00,80.28,80.32,79.96,80.32,16913.75,80.28,80.32,79.96,80.32,16913.75
2023-11-08 14:30:00,80.36,80.68,80.28,80.64,43007.75,80.36,80.68,80.28,80.64,43007.75
2023-11-08 15:00:00,80.56,80.6,79.96,80.04,35353.75,80.56,80.6,79.96,80.04,35353.75
2023-11-08 15:30:00,80.04,80.12,79.52,79.84,112634.0,80.04,80.12,79.52,79.84,112634.0
2023-11-09 09:30:00,79.08,79.76,78.88,79.4,68888.75,79.08,79.76,78.88,79.4,68888.75
2023-11-09 10:00:00,79.32,80.6,79.16,80.48,127132.5,79.32,80.6,79.16,80.48,127132.5
2023-11-09 10:30:00,80.48,80.72,80.08,80.08,58959.0,80.48,80.72,80.08,80.08,58959.0
2023-11-09 11:00:00,80.12,80.16,79.52,79.96,69626.25,80.12,80.16,79.52,79.96,69626.25
2023-11-09 11:30:00,80.0,80.36,79.56,79.6,51929.5,80.0,80.36,79.56,79.6,51929.5
2023-11-09 12:00:00,79.6,80.04,79.32,79.88,21163.5,79.6,80.04,79.32,79.88,21163.5
2023-11-09 12:30:00,79.92,80.16,79.76,80.04,14675.5,79.92,80.16,79.76,80.04,14675.5
2023-11-09 13:00:00,80.0,82.2,79.96,81.08,105979.25,80.0,82.2,79.96,81.08,105979.25
2023-11-09 13:30:00,81.28,82.36,80.96,82.08,43251.5,81.28,82.36,80.96,82.08,43251.5
2023-11-09 14:00:00,82.2,83.68,82.04,82.72,154833.5,82.2,83.68,82.04,82.72,154833.5
2023-11-09 14:30:00,82.76,83.76,82.52,83.16,99130.0,82.76,83.76,82.52,83.16,99130.0
2023-11-09 15:00:00,83.2,83.56,82.36,83.08,149625.75,83.2,83.56,82.36,83.08,149625.75
2023-11-09 15:30:00,83.04,83.28,82.72,83.08,177715.75,83.04,83.28,82.72,83.08,177715.75
2023-11-10 09:30:00,81.64,81.68,80.4,80.6,94087.0,81.64,81.68,80.4,80.6,94087.0
2023-11-10 10:00:00,80.64,80.96,79.96,80.64,78685.75,80.64,80.96,79.96,80.64,78685.75
2023-11-10 10:30:00,80.72,81.28,80.24,80.24,53505.5,80.72,81.28,80.24,80.24,53505.5
2023-11-10 11:00:00,80.2,80.24,79.4,79.8,77104.5,80.2,80.24,79.4,79.8,77104.5
2023-11-10 11:30:00,79.76,80.12,79.52,79.72,81670.25,79.76,80.12,79.52,79.72,81670.25
2023-11-10 12:00:00,79.76,79.76,79.16,79.52,120234.0,79.76,79.76,79.16,79.52,120234.0
2023-11-10 12:30:00,79.48,79.64,79.08,79.6,90226.0,79.48,79.64,79.08,79.6,90226.0
2023-11-10 13:00:00,79.6,79.72,79.24,79.36,50320.0,79.6,79.72,79.24,79.36,50320.0
2023-11-10 13:30:00,79.44,79.84,79.28,79.6,49589.0,79.44,79.84,79.28,79.6,49589.0
2023-11-10 14:00:00,79.56,79.6,79.12,79.16,51775.75,79.56,79.6,79.12,79.16,51775.75
2023-11-10 14:30:00,79.16,79.52,79.16,79.44,37851.0,79.16,79.52,79.16,79.44,37851.0
2023-11-10 15:00:00,79.44,79.48,78.88,79.16,54009.75,79.44,79.48,78.88,79.16,54009.75
2023-11-10 15:30:00,79.16,79.64,79.08,79.56,179600.0,79.16,79.64,79.08,79.56,179600.0
2023-11-13 09:30:00,80.08,80.56,79.84,79.92,104997.5,80.08,80.56,79.84,79.92,104997.5
2023-11-13 10:00:00,79.92,80.04,79.16,79.24,67401.0,79.92,80.04,79.16,79.24,67401.0
2023-11-13 10:30:00,79.24,79.36,78.96,79.08,42126.25,79.24,79.36,78.96,79.08,42126.25
2023-11-13 11:00:00,79.08,79.24,78.28,78.36,68447.25,79.08,79.24,78.28,78.36,68447.25
2023-11-13 11:30:00,78.4,78.52,77.96,78.12,69377.0,78.4,78.52,77.96,78.12,69377.0
2023-11-13 12:00:00,78.08,78.6,78.0,78.52,41723.25,78.08,78.6,78.0,78.52,41723.25
2023-11-13 12:30:00,78.52,78.76,78.4,78.52,54562.25,78.52,78.76,78.4,78.52,54562.25
2023-11-13 13:00:00,78.52,79.0,78.52,78.84,23258.0,78.52,79.0,78.52,78.84,23258.0
2023-11-13 13:30:00,78.88,79.0,78.04,78.32,36619.25,78.88,79.0,78.04,78.32,36619.25
2023-11-13 14:00:00,78.32,78.4,78.04,78.16,26369.5,78.32,78.4,78.04,78.16,26369.5
2023-11-13 14:30:00,78.16,78.6,78.12,78.52,54829.75,78.16,78.6,78.12,78.52,54829.75
2023-11-13 15:00:00,78.52,78.68,78.12,78.28,41651.75,78.52,78.68,78.12,78.28,41651.75
2023-11-13 15:30:00,78.36,79.04,78.24,78.88,168305.25,78.36,79.04,78.24,78.88,168305.25
2023-11-14 09:30:00,75.96,76.96,75.72,76.96,184673.5,75.96,76.96,75.72,76.96,184673.5
2023-11-14 10:00:00,76.96,77.36,76.72,77.2,71427.5,76.96,77.36,76.72,77.2,71427.5
2023-11-14 10:30:00,77.2,77.6,77.04,77.4,60682.5,77.2,77.6,77.04,77.4,60682.5
2023-11-14 11:00:00,77.36,77.8,77.16,77.4,44558.75,77.36,77.8,77.16,77.4,44558.75
2023-11-14 11:30:00,77.4,77.72,77.2,77.4,29637.5,77.4,77.72,77.2,77.4,29637.5
2023-11-14 12:00:00,77.44,77.6,76.88,77.16,37657.0,77.44,77.6,76.88,77.16,37657.0
2023-11-14 12:30:00,77.16,77.6,77.12,77.2,26166.75,77.16,77.6,77.12,77.2,26166.75
2023-11-14 13:00:00,77.2,77.44,77.0,77.0,21339.5,77.2,77.44,77.0,77.0,21339.5
2023-11-14 13:30:00,77.0,77.4,76.96,77.4,26225.0,77.0,77.4,76.96,77.4,26225.0
2023-11-14 14:00:00,77.4,77.56,77.16,77.2,22528.5,77.4,77.56,77.16,77.2,22528.5
2023-11-14 14:30:00,77.2,77.56,77.16,77.52,15529.25,77.2,77.56,77.16,77.52,15529.25
2023-11-14 15:00:00,77.48,77.56,77.24,77.24,20920.75,77.48,77.56,77.24,77.24,20920.75
2023-11-14 15:30:00,77.24,78.28,77.2,78.16,191277.25,77.24,78.28,77.2,78.16,191277.25
2023-11-15 09:30:00,76.96,77.36,76.24,76.84,157190.5,76.96,77.36,76.24,76.84,157190.5
2023-11-15 10:00:00,76.8,77.04,76.24,76.48,52231.0,76.8,77.04,76.24,76.48,52231.0
2023-11-15 10:30:00,76.44,77.04,76.16,76.92,52966.5,76.44,77.04,76.16,76.92,52966.5
2023-11-15 11:00:00,76.92,77.36,76.72,76.88,44045.5,76.92,77.36,76.72,76.88,44045.5
2023-11-15 11:30:00,76.92,77.36,76.88,76.96,47017.25,76.92,77.36,76.88,76.96,47017.25
2023-11-15 12:00:00,76.96,76.96,76.44,76.68,44300.5,76.96,76.96,76.44,76.68,44300.5
2023-11-15 12:30:00,76.64,76.88,76.6,76.8,22699.75,76.64,76.88,76.6,76.8,22699.75
2023-11-15 13:00:00,76.84,77.44,76.6,76.64,48764.5,76.84,77.44,76.6,76.64,48764.5
2023-11-15 13:30:00,76.64,76.72,76.36,76.56,17896.75,76.64,76.72,76.36,76.56,17896.75
2023-11-15 14:00:00,76.52,76.84,76.44,76.6,21113.5,76.52,76.84,76.44,76.6,21113.5
2023-11-15 14:30:00,76.64,76.92,76.56,76.8,16484.75,76.64,76.92,76.56,76.8,16484.75
2023-11-15 15:00:00,76.84,76.92,76.56,76.64,25854.0,76.84,76.92,76.56,76.64,25854.0
2023-11-15 15:30:00,76.64,76.72,76.28,76.4,95964.0,76.64,76.72,76.28,76.4,95964.0
2023-11-16 09:30:00,76.44,76.44,75.2,75.36,81700.75,76.44,76.44,75.2,75.36,81700.75
2023-11-16 10:00:00,75.4,75.88,75.16,75.6,54542.0,75.4,75.88,75.16,75.6,54542.0
2023-11-16 10:30:00,75.64,76.2,75.32,76.16,87509.5,75.64,76.2,75.32,76.16,87509.5
2023-11-16 11:00:00,76.16,76.56,75.72,76.48,88910.5,76.16,76.56,75.72,76.48,88910.5
2023-11-16 11:30:00,76.48,76.8,76.16,76.28,67789.75,76.48,76.8,76.16,76.28,67789.75
2023-11-16 12:00:00,76.24,76.36,75.72,76.04,38355.5,76.24,76.36,75.72,76.04,38355.5
2023-11-16 12:30:00,76.04,76.16,75.68,75.92,45306.0,76.04,76.16,75.68,75.92,45306.0
2023-11-16 13:00:00,75.92,76.32,75.64,75.84,46575.5,75.92,76.32,75.64,75.84,46575.5
2023-11-16 13:30:00,75.88,76.16,75.68,75.92,29157.25,75.88,76.16,75.68,75.92,29157.25
2023-11-16 14:00:00,75.92,76.0,75.52,75.64,21821.5,75.92,76.0,75.52,75.64,21821.5
2023-11-16 14:30:00,75.64,75.68,75.24,75.52,35003.75,75.64,75.68,75.24,75.52,35003.75
2023-11-16 15:00:00,75.52,75.72,75.32,75.52,31064.75,75.52,75.72,75.32,75.52,31064.75
2023-11-16 15:30:00,75.52,75.56,75.2,75.28,59382.75,75.52,75.56,75.2,75.28,59382.75
2023-11-17 09:30:00,74.96,75.36,74.56,75.12,65429.0,74.96,75.36,74.56,75.12,65429.0
2023-11-17 10:00:00,75.12,75.56,74.64,74.8,49600.25,75.12,75.56,74.64,74.8,49600.25
2023-11-17 10:30:00,74.76,75.04,74.6,74.68,22857.75,74.76,75.04,74.6,74.68,22857.75
2023-11-17 11:00:00,74.68,75.12,74.36,74.44,43597.0,74.68,75.12,74.36,74.44,43597.0
2023-11-17 11:30:00,74.44,74.52,74.12,74.2,24143.0,74.44,74.52,74.12,74.2,24143.0
2023-11-17 12:00:00,74.2,74.4,74.12,74.36,28630.25,74.2,74.4,74.12,74.36,28630.25
2023-11-17 12:30:00,74.36,74.4,74.16,74.16,21055.25,74.36,74.4,74.16,74.16,21055.25
2023-11-17 13:00:00,74.16,74.2,73.96,74.12,54165.0,74.16,74.2,73.96,74.12,54165.0
2023-11-17 13:30:00,74.08,74.08,73.88,73.92,17052.0,74.08,74.08,73.88,73.92,17052.0
2023-11-17 14:00:00,73.88,74.08,73.84,73.96,8753.75,73.88,74.08,73.84,73.96,8753.75
2023-11-17 14:30:00,73.96,74.48,73.92,74.4,24313.75,73.96,74.48,73.92,74.4,24313.75
2023-11-17 15:00:00,74.36,74.44,74.2,74.44,25159.0,74.36,74.44,74.2,74.44,25159.0
2023-11-17 15:30:00,74.44,74.76,74.04,74.12,121940.75,74.44,74.76,74.04,74.12,121940.75
2023-11-20 09:30:00,73.76,73.8,72.92,72.92,62577.75,73.76,73.8,72.92,72.92,62577.75
2023-11-20 10:00:00,72.96,73.44,72.92,73.12,29133.0,72.96,73.44,72.92,73.12,29133.0
2023-11-20 10:30:00,73.12,73.32,73.04,73.2,27878.25,73.12,73.32,73.04,73.2,27878.25
2023-11-20 11:00:00,73.2,73.32,73.0,73.04,24540.25,73.2,73.32,73.0,73.04,24540.25
2023-11-20 11:30:00,73.0,73.04,72.76,73.0,14197.75,73.0,73.04,72.76,73.0,14197.75
2023-11-20 12:00:00,73.04,73.04,72.8,72.84,17474.25,73.04,73.04,72.8,72.84,17474.25
2023-11-20 12:30:00,72.8,73.08,72.76,73.08,11994.25,72.8,73.08,72.76,73.08,11994.25
2023-11-20 13:00:00,73.08,73.24,72.8,73.08,30820.75,73.08,73.24,72.8,73.08,30820.75
2023-11-20 13:30:00,73.08,73.32,73.0,73.28,33404.75,73.08,73.32,73.0,73.28,33404.75
2023-11-20 14:00:00,73.28,73.36,72.96,73.04,81172.0,73.28,73.36,72.96,73.04,81172.0
2023-11-20 14:30:00,73.04,73.32,73.0,73.28,38977.25,73.04,73.32,73.0,73.28,38977.25
2023-11-20 15:00:00,73.28,73.32,72.92,73.16,54876.0,73.28,73.32,72.92,73.16,54876.0
2023-11-20 15:30:00,73.16,73.72,73.0,73.56,105748.5,73.16,73.72,73.0,73.56,105748.5
2023-11-21 09:30:00,73.88,73.88,73.16,73.28,88950.0,73.88,73.88,73.16,73.28,88950.0
2023-11-21 10:00:00,73.28,73.4,72.84,73.32,50080.5,73.28,73.4,72.84,73.32,50080.5
2023-11-21 10:30:00,73.36,73.48,73.0,73.2,54245.25,73.36,73.48,73.0,73.2,54245.25
2023-11-21 11:00:00,73.2,73.28,72.88,73.0,28620.75,73.2,73.28,72.88,73.0,28620.75
2023-11-21 11:30:00,73.0,73.08,72.6,72.64,32069.75,73.0,73.08,72.6,72.64,32069.75
2023-11-21 12:00:00,72.6,72.6,72.28,72.36,30857.5,72.6,72.6,72.28,72.36,30857.5
2023-11-21 12:30:00,72.36,72.56,72.28,72.36,19382.0,72.36,72.56,72.28,72.36,19382.0
2023-11-21 13:00:00,72.4,72.6,72.32,72.36,33922.0,72.4,72.6,72.32,72.36,33922.0
2023-11-21 13:30:00,72.36,72.4,72.08,72.24,27652.75,72.36,72.4,72.08,72.24,27652.75
2023-11-21 14:00:00,72.24,72.32,72.0,72.08,30562.25,72.24,72.32,72.0,72.08,30562.25
2023-11-21 14:30:00,72.12,72.28,71.92,72.0,36297.75,72.12,72.28,71.92,72.0,36297.75
2023-11-21 15:00:00,72.0,72.48,71.8,72.32,54561.5,72.0,72.48,71.8,72.32,54561.5
2023-11-21 15:30:00,72.36,72.56,71.96,72.04,125636.25,72.36,72.56,71.96,72.04,125636.25
2023-11-22 09:30:00,71.2,71.96,70.96,71.84,97187.5,71.2,71.96,70.96,71.84,97187.5
2023-11-22 10:00:00,71.88,72.28,71.84,72.0,112389.0,71.88,72.28,71.84,72.0,112389.0
2023-11-22 10:30:00,72.0,72.4,71.92,72.16,55685.0,72.0,72.4,71.92,72.16,55685.0
2023-11-22 11:00:00,72.16,72.16,72.0,72.04,36194.25,72.16,72.16,72.0,72.04,36194.25
2023-11-22 11:30:00,72.0,72.12,71.84,71.88,33331.0,72.0,72.12,71.84,71.88,33331.0
2023-11-22 12:00:00,71.84,72.04,71.8,71.92,13538.5,71.84,72.04,71.8,71.92,13538.5
2023-11-22 12:30:00,71.92,72.28,71.88,72.16,32986.5,71.92,72.28,71.88,72.16,32986.5
2023-11-22 13:00:00,72.12,72.2,71.92,72.08,24360.25,72.12,72.2,71.92,72.08,24360.25
2023-11-22 13:30:00,72.08,72.44,72.08,72.4,33350.25,72.08,72.44,72.08,72.4,33350.25
2023-11-22 14:00:00,72.36,72.48,72.32,72.32,31572.0,72.36,72.48,72.32,72.32,31572.0
2023-11-22 14:30:00,72.36,73.36,72.36,72.8,115958.0,72.36,73.36,72.36,72.8,115958.0
2023-11-22 15:00:00,72.8,73.0,72.76,72.8,37065.0,72.8,73.0,72.76,72.8,37065.0
2023-11-22 15:30:00,72.76,72.8,72.32,72.6,67341.75,72.76,72.8,72.32,72.6,67341.75
2023-11-24 09:30:00,72.2,72.4,72.0,72.0,30200.75,72.2,72.4,72.0,72.0,30200.75
2023-11-24 10:00:00,71.92,72.0,71.56,71.68,48481.25,71.92,72.0,71.56,71.68,48481.25
2023-11-24 10:30:00,71.64,71.68,71.36,71.4,10816.0,71.64,71.68,71.36,71.4,10816.0
2023-11-24 11:00:00,71.4,71.4,71.24,71.28,10165.75,71.4,71.4,71.24,71.28,10165.75
2023-11-24 11:30:00,71.28,71.32,70.68,70.72,34600.0,71.28,71.32,70.68,70.72,34600.0
2023-11-24 12:00:00,70.68,70.72,70.16,70.24,35983.25,70.68,70.72,70.16,70.24,35983.25
2023-11-24 12:30:00,70.24,70.24,69.28,69.48,131136.5,70.24,70.24,69.28,69.48,131136.5
2023-11-27 09:30:00,70.12,70.2,69.72,70.08,77342.0,70.12,70.2,69.72,70.08,77342.0
2023-11-27 10:00:00,70.04,70.16,69.8,69.88,54367.0,70.04,70.16,69.8,69.88,54367.0
2023-11-27 10:30:00,69.84,69.84,69.56,69.64,17446.25,69.84,69.84,69.56,69.64,17446.25
2023-11-27 11:00:00,69.64,70.0,69.6,69.92,29377.0,69.64,70.0,69.6,69.92,29377.0
2023-11-27 11:30:00,69.92,70.12,69.64,69.76,25473.5,69.92,70.12,69.64,69.76,25473.5
2023-11-27 12:00:00,69.76,69.92,69.68,69.88,26869.0,69.76,69.92,69.68,69.88,26869.0
2023-11-27 12:30:00,69.92,70.08,69.88,70.0,24510.5,69.92,70.08,69.88,70.0,24510.5
2023-11-27 13:00:00,69.96,70.12,69.92,70.0,19095.75,69.96,70.12,69.92,70.0,19095.75
2023-11-27 13:30:00,69.96,70.0,69.88,69.92,5293.5,69.96,70.0,69.88,69.92,5293.5
2023-11-27 14:00:00,69.92,70.08,69.76,69.8,25982.5,69.92,70.08,69.76,69.8,25982.5
2023-11-27 14:30:00,69.76,69.96,69.64,69.8,31946.0,69.76,69.96,69.64,69.8,31946.0
2023-11-27 15:00:00,69.8,69.92,69.64,69.68,17612.5,69.8,69.92,69.64,69.68,17612.5
2023-11-27 15:30:00,69.64,70.12,69.6,69.92,79233.5,69.64,70.12,69.6,69.92,79233.5
2023-11-28 09:30:00,69.8,69.8,69.44,69.52,54052.75,69.8,69.8,69.44,69.52,54052.75
2023-11-28 10:00:00,69.52,69.52,69.0,69.04,78687.5,69.52,69.52,69.0,69.04,78687.5
2023-11-28 10:30:00,69.08,69.16,68.72,68.84,53269.75,69.08,69.16,68.72,68.84,53269.75
2023-11-28 11:00:00,68.84,69.0,68.76,68.84,23309.25,68.84,69.0,68.76,68.84,23309.25
2023-11-28 11:30:00,68.84,68.96,68.8,68.88,27109.0,68.84,68.96,68.8,68.88,27109.0
2023-11-28 12:00:00,68.84,69.12,68.84,68.92,32958.75,68.84,69.12,68.84,68.92,32958.75
2023-11-28 12:30:00,68.92,69.48,68.92,69.44,31426.75,68.92,69.48,68.92,69.44,31426.75
2023-11-28 13:00:00,69.44,70.28,69.44,69.88,56439.5,69.44,70.28,69.44,69.88,56439.5
2023-11-28 13:30:00,69.92,69.92,69.68,69.92,14706.75,69.92,69.92,69.68,69.92,14706.75
2023-11-28 14:00:00,69.92,70.0,69.52,69.64,23318.75,69.92,70.0,69.52,69.64,23318.75
2023-11-28 14:30:00,69.68,69.72,68.96,68.96,32880.5,69.68,69.72,68.96,68.96,32880.5
2023-11-28 15:00:00,68.96,69.12,68.76,68.8,42465.0,68.96,69.12,68.76,68.8,42465.0
2023-11-28 15:30:00,68.8,69.04,68.68,69.04,62754.0,68.8,69.04,68.68,69.04,62754.0
2023-11-29 09:30:00,68.4,69.4,68.36,69.36,96334.25,68.4,69.4,68.36,69.36,96334.25
2023-11-29 10:00:00,69.36,69.84,69.16,69.48,83586.5,69.36,69.84,69.16,69.48,83586.5
2023-11-29 10:30:00,69.48,69.68,69.24,69.44,41937.5,69.48,69.68,69.24,69.44,41937.5
2023-11-29 11:00:00,69.44,70.16,69.36,70.12,46798.0,69.44,70.16,69.36,70.12,46798.0
2023-11-29 11:30:00,70.08,70.4,69.6,69.6,67028.0,70.08,70.4,69.6,69.6,67028.0
2023-11-29 12:00:00,69.6,69.64,69.04,69.12,15821.0,69.6,69.64,69.04,69.12,15821.0
2023-11-29 12:30:00,69.16,69.52,69.12,69.44,17064.5,69.16,69.52,69.12,69.44,17064.5
2023-11-29 13:00:00,69.44,69.92,69.28,69.6,32719.0,69.44,69.92,69.28,69.6,32719.0
2023-11-29 13:30:00,69.64,69.96,69.56,69.76,33092.5,69.64,69.96,69.56,69.76,33092.5
2023-11-29 14:00:00,69.72,69.92,69.52,69.6,31498.75,69.72,69.92,69.52,69.6,31498.75
2023-11-29 14:30:00,69.6,70.12,69.56,69.56,33898.75,69.6,70.12,69.56,69.56,33898.75
2023-11-29 15:00:00,69.52,70.2,69.36,70.16,49251.5,69.52,70.2,69.36,70.16,49251.5
2023-11-29 15:30:00,70.2,70.2,69.84,70.12,108466.0,70.2,70.2,69.84,70.12,108466.0
2023-11-30 09:30:00,69.68,70.04,69.2,69.36,127011.75,69.68,70.04,69.2,69.36,127011.75
2023-11-30 10:00:00,69.36,69.84,69.24,69.44,58101.0,69.36,69.84,69.24,69.44,58101.0
2023-11-30 10:30:00,69.48,70.24,69.28,69.6,54925.0,69.48,70.24,69.28,69.6,54925.0
2023-11-30 11:00:00,69.64,70.12,69.56,69.88,48638.25,69.64,70.12,69.56,69.88,48638.25
2023-11-30 11:30:00,69.92,70.4,69.92,70.28,21451.0,69.92,70.4,69.92,70.28,21451.0
2023-11-30 12:00:00,70.32,70.36,69.84,70.28,27810.0,70.32,70.36,69.84,70.28,27810.0
2023-11-30 12:30:00,70.24,70.36,69.68,69.8,38807.25,70.24,70.36,69.68,69.8,38807.25
2023-11-30 13:00:00,69.8,70.28,69.72,70.28,31353.0,69.8,70.28,69.72,70.28,31353.0
2023-11-30 13:30:00,70.28,70.56,69.76,69.8,29842.75,70.28,70.56,69.76,69.8,29842.75
2023-11-30 14:00:00,69.72,69.72,69.4,69.52,84896.75,69.72,69.72,69.4,69.52,84896.75
2023-11-30 14:30:00,69.52,69.6,69.16,69.16,17482.25,69.52,69.6,69.16,69.16,17482.25
2023-11-30 15:00:00,69.16,69.84,69.08,69.68,24214.5,69.16,69.84,69.08,69.68,24214.5
2023-11-30 15:30:00,69.68,69.68,68.84,69.0,57395.25,69.68,69.68,68.84,69.0,57395.25
2023-12-01 09:30:00,68.8,69.0,68.48,68.76,55939.25,68.8,69.0,68.48,68.76,55939.25
2023-12-01 10:00:00,68.76,68.92,68.4,68.76,85412.5,68.76,68.92,68.4,68.76,85412.5
2023-12-01 10:30:00,68.76,68.96,68.52,68.72,40054.5,68.76,68.96,68.52,68.72,40054.5
2023-12-01 11:00:00,68.72,69.0,67.92,68.0,104338.5,68.72,69.0,67.92,68.0,104338.5
2023-12-01 11:30:00,67.96,68.28,67.88,68.24,79751.25,67.96,68.28,67.88,68.24,79751.25
2023-12-01 12:00:00,68.28,68.28,67.96,68.08,13233.75,68.28,68.28,67.96,68.08,13233.75
2023-12-01 12:30:00,68.08,68.8,68.04,68.8,53643.75,68.08,68.8,68.04,68.8,53643.75
2023-12-01 13:00:00,68.8,68.88,68.52,68.72,42361.75,68.8,68.88,68.52,68.72,42361.75
2023-12-01 13:30:00,68.72,68.92,68.6,68.88,20295.0,68.72,68.92,68.6,68.88,20295.0
2023-12-01 14:00:00,68.88,68.88,68.44,68.48,17356.25,68.88,68.88,68.44,68.48,17356.25
2023-12-01 14:30:00,68.44,68.48,68.36,68.36,7893.75,68.44,68.48,68.36,68.36,7893.75
2023-12-01 15:00:00,68.4,68.56,68.2,68.56,28494.75,68.4,68.56,68.2,68.56,28494.75
2023-12-01 15:30:00,68.56,68.68,68.48,68.64,52297.5,68.56,68.68,68.48,68.64,52297.5
2023-12-04 09:30:00,69.84,70.92,69.48,70.84,114881.0,69.84,70.92,69.48,70.84,114881.0
2023-12-04 10:00:00,70.84,71.04,70.36,70.92,110335.75,70.84,71.04,70.36,70.92,110335.75
2023-12-04 10:30:00,70.92,71.12,70.44,70.52,107780.25,70.92,71.12,70.44,70.52,107780.25
2023-12-04 11:00:00,70.56,70.6,69.88,69.92,54239.75,70.56,70.6,69.88,69.92,54239.75
2023-12-04 11:30:00,69.92,69.96,69.2,69.24,40432.0,69.92,69.96,69.2,69.24,40432.0
2023-12-04 12:00:00,69.24,69.44,69.08,69.16,52322.25,69.24,69.44,69.08,69.16,52322.25
2023-12-04 12:30:00,69.12,69.28,69.0,69.2,19004.75,69.12,69.28,69.0,69.2,19004.75
2023-12-04 13:00:00,69.2,69.6,69.2,69.6,16616.5,69.2,69.6,69.2,69.6,16616.5
2023-12-04 13:30:00,69.64,69.68,69.24,69.52,24382.5,69.64,69.68,69.24,69.52,24382.5
2023-12-04 14:00:00,69.48,69.72,69.44,69.64,28330.75,69.48,69.72,69.44,69.64,28330.75
2023-12-04 14:30:00,69.6,69.64,69.16,69.24,23120.75,69.6,69.64,69.16,69.24,23120.75
2023-12-04 15:00:00,69.24,69.64,69.2,69.36,36772.25,69.24,69.64,69.2,69.36,36772.25
2023-12-04 15:30:00,69.32,69.44,68.84,68.96,62469.75,69.32,69.44,68.84,68.96,62469.75
2023-12-05 09:30:00,69.28,69.36,69.0,69.24,60599.0,69.28,69.36,69.0,69.24,60599.0
2023-12-05 10:00:00,69.16,69.32,68.76,69.12,95610.25,69.16,69.32,68.76,69.12,95610.25
2023-12-05 10:30:00,69.12,69.2,68.64,68.68,33424.75,69.12,69.2,68.64,68.68,33424.75
2023-12-05 11:00:00,68.64,69.2,68.64,68.88,31015.25,68.64,69.2,68.64,68.88,31015.25
2023-12-05 11:30:00,68.88,69.04,68.52,68.64,34353.0,68.88,69.04,68.52,68.64,34353.0
2023-12-05 12:00:00,68.64,68.8,68.4,68.56,23398.75,68.64,68.8,68.4,68.56,23398.75
2023-12-05 12:30:00,68.56,69.0,68.52,68.72,27765.0,68.56,69.0,68.52,68.72,27765.0
2023-12-05 13:00:00,68.72,68.92,68.52,68.6,19770.75,68.72,68.92,68.52,68.6,19770.75
2023-12-05 13:30:00,68.56,68.76,68.44,68.6,30587.25,68.56,68.76,68.44,68.6,30587.25
2023-12-05 14:00:00,68.64,68.64,68.4,68.44,24397.25,68.64,68.64,68.4,68.44,24397.25
2023-12-05 14:30:00,68.44,68.76,68.44,68.68,21449.25,68.44,68.76,68.44,68.68,21449.25
2023-12-05 15:00:00,68.68,68.76,68.56,68.68,20920.5,68.68,68.76,68.56,68.68,20920.5
2023-12-05 15:30:00,68.68,68.8,68.36,68.4,40797.0,68.68,68.8,68.36,68.4,40797.0
2023-12-06 09:30:00,67.64,67.96,67.64,67.84,57341.0,67.64,67.96,67.64,67.84,57341.0
2023-12-06 10:00:00,67.88,67.96,67.36,67.56,68984.5,67.88,67.96,67.36,67.56,68984.5
2023-12-06 10:30:00,67.52,67.76,67.44,67.64,31368.75,67.52,67.76,67.44,67.64,31368.75
2023-12-06 11:00:00,67.64,68.16,67.6,68.16,11514.25,67.64,68.16,67.6,68.16,11514.25
2023-12-06 11:30:00,68.16,68.4,68.04,68.08,35739.5,68.16,68.4,68.04,68.08,35739.5
2023-12-06 12:00:00,68.12,68.56,68.04,68.56,13677.75,68.12,68.56,68.04,68.56,13677.75
2023-12-06 12:30:00,68.56,68.76,68.44,68.76,20155.5,68.56,68.76,68.44,68.76,20155.5
2023-12-06 13:00:00,68.76,68.8,68.28,68.32,32552.5,68.76,68.8,68.28,68.32,32552.5
2023-12-06 13:30:00,68.28,68.32,68.08,68.08,14873.5,68.28,68.32,68.08,68.08,14873.5
2023-12-06 14:00:00,68.08,68.32,67.92,68.2,26278.5,68.08,68.32,67.92,68.2,26278.5
2023-12-06 14:30:00,68.12,68.12,67.72,67.84,26163.5,68.12,68.12,67.72,67.84,26163.5
2023-12-06 15:00:00,67.84,68.64,67.8,68.6,38244.25,67.84,68.64,67.8,68.6,38244.25
2023-12-06 15:30:00,68.64,69.28,68.36,68.76,93302.25,68.64,69.28,68.36,68.76,93302.25
2023-12-07 09:30:00,68.6,69.24,68.56,69.16,52645.5,68.6,69.24,68.56,69.16,52645.5
2023-12-07 10:00:00,69.12,69.2,68.48,68.52,40003.5,69.12,69.2,68.48,68.52,40003.5
2023-12-07 10:30:00,68.52,68.68,68.48,68.52,18061.0,68.52,68.68,68.48,68.52,18061.0
2023-12-07 11:00:00,68.52,68.92,68.44,68.76,22759.25,68.52,68.92,68.44,68.76,22759.25
2023-12-07 11:30:00,68.76,68.8,68.52,68.52,14661.5,68.76,68.8,68.52,68.52,14661.5
2023-12-07 12:00:00,68.48,68.56,68.4,68.44,18910.0,68.48,68.56,68.4,68.44,18910.0
2023-12-07 12:30:00,68.44,68.64,68.44,68.52,21548.25,68.44,68.64,68.44,68.52,21548.25
2023-12-07 13:00:00,68.52,68.72,68.52,68.72,20121.0,68.52,68.72,68.52,68.72,20121.0
2023-12-07 13:30:00,68.68,68.88,68.68,68.8,10469.25,68.68,68.88,68.68,68.8,10469.25
2023-12-07 14:00:00,68.8,68.84,68.68,68.8,15232.5,68.8,68.84,68.68,68.8,15232.5
2023-12-07 14:30:00,68.8,68.8,68.56,68.56,9927.5,68.8,68.8,68.56,68.56,9927.5
2023-12-07 15:00:00,68.56,68.68,68.36,68.56,24347.25,68.56,68.68,68.36,68.56,24347.25
2023-12-07 15:30:00,68.56,68.88,68.56,68.84,44328.25,68.56,68.88,68.56,68.84,44328.25
2023-12-08 09:30:00,68.36,68.36,67.64,67.72,81015.5,68.36,68.36,67.64,67.72,81015.5
2023-12-08 10:00:00,67.72,67.8,67.44,67.8,46451.0,67.72,67.8,67.44,67.8,46451.0
2023-12-08 10:30:00,67.8,68.0,67.52,67.52,45871.75,67.8,68.0,67.52,67.52,45871.75
2023-12-08 11:00:00,67.52,67.72,67.44,67.56,49926.0,67.52,67.72,67.44,67.56,49926.0
2023-12-08 11:30:00,67.56,67.72,67.48,67.52,37399.0,67.56,67.72,67.48,67.52,37399.0
2023-12-08 12:00:00,67.56,67.56,67.24,67.36,46966.25,67.56,67.56,67.24,67.36,46966.25
2023-12-08 12:30:00,67.36,67.4,67.28,67.32,10225.0,67.36,67.4,67.28,67.32,10225.0
2023-12-08 13:00:00,67.32,67.32,67.0,67.04,40944.75,67.32,67.32,67.0,67.04,40944.75
2023-12-08 13:30:00,67.04,67.08,67.0,67.04,14636.0,67.04,67.08,67.0,67.04,14636.0
2023-12-08 14:00:00,67.04,67.08,66.84,67.08,51779.0,67.04,67.08,66.84,67.08,51779.0
2023-12-08 14:30:00,67.08,67.28,67.0,67.24,34754.5,67.08,67.28,67.0,67.24,34754.5
2023-12-08 15:00:00,67.28,67.32,67.16,67.2,22004.75,67.28,67.32,67.16,67.2,22004.75
2023-12-08 15:30:00,67.24,67.28,66.72,66.84,47224.5,67.24,67.28,66.72,66.84,47224.5
2023-12-11 09:30:00,66.68,66.8,66.56,66.68,31587.25,66.68,66.8,66.56,66.68,31587.25
2023-12-11 10:00:00,66.68,66.68,66.08,66.12,37834.5,66.68,66.68,66.08,66.12,37834.5
2023-12-11 10:30:00,66.12,66.2,66.04,66.16,14520.5,66.12,66.2,66.04,66.16,14520.5
2023-12-11 11:00:00,66.16,66.16,65.76,65.84,49457.75,66.16,66.16,65.76,65.84,49457.75
2023-12-11 11:30:00,65.8,65.92,65.52,65.56,22926.25,65.8,65.92,65.52,65.56,22926.25
2023-12-11 12:00:00,65.56,65.68,65.52,65.64,18587.75,65.56,65.68,65.52,65.64,18587.75
2023-12-11 12:30:00,65.68,65.72,65.64,65.72,6904.5,65.68,65.72,65.64,65.72,6904.5
2023-12-11 13:00:00,65.68,65.88,65.52,65.6,34109.25,65.68,65.88,65.52,65.6,34109.25
2023-12-11 13:30:00,65.6,65.64,65.56,65.64,7370.5,65.6,65.64,65.56,65.64,7370.5
2023-12-11 14:00:00,65.64,65.72,65.56,65.6,7774.75,65.64,65.72,65.56,65.6,7774.75
2023-12-11 14:30:00,65.6,65.68,65.52,65.64,22766.0,65.6,65.68,65.52,65.64,22766.0
2023-12-11 15:00:00,65.64,65.68,65.32,65.36,30611.5,65.64,65.68,65.32,65.36,30611.5
2023-12-11 15:30:00,65.32,65.48,65.24,65.4,54643.75,65.32,65.48,65.24,65.4,54643.75
2023-12-12 09:30:00,64.52,64.68,64.32,64.4,87707.0,64.52,64.68,64.32,64.4,87707.0
2023-12-12 10:00:00,64.44,64.8,64.4,64.6,38492.0,64.44,64.8,64.4,64.6,38492.0
2023-12-12 10:30:00,64.56,64.6,63.84,63.84,83269.5,64.56,64.6,63.84,63.84,83269.5
2023-12-12 11:00:00,63.88,63.92,63.6,63.68,48005.5,63.88,63.92,63.6,63.68,48005.5
2023-12-12 11:30:00,63.64,63.68,63.6,63.64,12165.0,63.64,63.68,63.6,63.64,12165.0
2023-12-12 12:00:00,63.64,63.72,63.44,63.48,38595.75,63.64,63.72,63.44,63.48,38595.75
2023-12-12 12:30:00,63.44,63.6,63.44,63.52,37465.25,63.44,63.6,63.44,63.52,37465.25
2023-12-12 13:00:00,63.52,63.56,63.28,63.32,29236.75,63.52,63.56,63.28,63.32,29236.75
2023-12-12 13:30:00,63.32,63.32,63.04,63.16,67991.25,63.32,63.32,63.04,63.16,67991.25
2023-12-12 14:00:00,63.12,63.2,63.08,63.16,10050.25,63.12,63.2,63.08,63.16,10050.25
2023-12-12 14:30:00,63.2,63.32,63.08,63.32,54538.0,63.2,63.32,63.08,63.32,54538.0
2023-12-12 15:00:00,63.28,63.4,63.16,63.36,34243.25,63.28,63.4,63.16,63.36,34243.25
2023-12-12 15:30:00,63.32,63.64,63.32,63.48,104096.0,63.32,63.64,63.32,63.48,104096.0
2023-12-13 09:30:00,63.2,63.96,63.08,63.92,90868.75,63.2,63.96,63.08,63.92,90868.75
2023-12-13 10:00:00,63.92,64.08,63.64,63.92,69731.5,63.92,64.08,63.64,63.92,69731.5
2023-12-13 10:30:00,63.92,64.04,63.76,63.8,20052.25,63.92,64.04,63.76,63.8,20052.25
2023-12-13 11:00:00,63.76,63.88,63.56,63.72,27734.75,63.76,63.88,63.56,63.72,27734.75
2023-12-13 11:30:00,63.76,63.8,63.6,63.72,19661.5,63.76,63.8,63.6,63.72,19661.5
2023-12-13 12:00:00,63.72,63.84,63.68,63.76,20873.0,63.72,63.84,63.68,63.76,20873.0
2023-12-13 12:30:00,63.8,63.88,63.76,63.84,7276.0,63.8,63.88,63.76,63.84,7276.0
2023-12-13 13:00:00,63.8,64.0,63.72,64.0,49765.0,63.8,64.0,63.72,64.0,49765.0
2023-12-13 13:30:00,64.0,64.0,63.56,63.68,31774.0,64.0,64.0,63.56,63.68,31774.0
2023-12-13 14:00:00,63.6,63.64,63.0,63.4,114549.0,63.6,63.64,63.0,63.4,114549.0
2023-12-13 14:30:00,63.36,63.52,62.8,62.88,95245.25,63.36,63.52,62.8,62.88,95245.25
2023-12-13 15:00:00,62.92,63.0,62.64,62.68,129289.0,62.92,63.0,62.64,62.68,129289.0
2023-12-13 15:30:00,62.68,62.68,62.36,62.64,119585.25,62.68,62.68,62.36,62.64,119585.25
2023-12-14 09:30:00,62.04,62.96,61.96,62.84,114237.0,62.04,62.96,61.96,62.84,114237.0
2023-12-14 10:00:00,62.84,63.32,62.76,63.28,62839.5,62.84,63.32,62.76,63.28,62839.5
2023-12-14 10:30:00,63.24,63.24,62.76,63.04,57737.25,63.24,63.24,62.76,63.04,57737.25
2023-12-14 11:00:00,63.04,63.36,62.96,63.04,39983.75,63.04,63.36,62.96,63.04,39983.75
2023-12-14 11:30:00,63.08,63.08,62.72,62.8,37880.75,63.08,63.08,62.72,62.8,37880.75
2023-12-14 12:00:00,62.8,62.84,62.56,62.6,33480.75,62.8,62.84,62.56,62.6,33480.75
2023-12-14 12:30:00,62.6,63.12,62.48,63.08,47832.25,62.6,63.12,62.48,63.08,47832.25
2023-12-14 13:00:00,63.08,63.8,63.08,63.8,59888.25,63.08,63.8,63.08,63.8,59888.25
2023-12-14 13:30:00,63.76,64.28,63.72,63.8,56065.25,63.76,64.28,63.72,63.8,56065.25
2023-12-14 14:00:00,63.76,63.8,63.28,63.36,57452.25,63.76,63.8,63.28,63.36,57452.25
2023-12-14 14:30:00,63.36,63.48,62.96,63.12,33478.75,63.36,63.48,62.96,63.12,33478.75
2023-12-14 15:00:00,63.12,63.12,62.6,62.64,53921.5,63.12,63.12,62.6,62.64,53921.5
2023-12-14 15:30:00,62.68,63.12,62.4,62.44,138771.75,62.68,63.12,62.4,62.44,138771.75
2023-12-15 09:30:00,62.64,62.84,62.36,62.68,103716.25,62.64,62.84,62.36,62.68,103716.25
2023-12-15 10:00:00,62.64,62.88,62.36,62.72,102398.0,62.64,62.88,62.36,62.72,102398.0
2023-12-15 10:30:00,62.72,63.24,62.64,63.12,55254.25,62.72,63.24,62.64,63.12,55254.25
2023-12-15 11:00:00,63.12,63.68,63.08,63.36,57204.0,63.12,63.68,63.08,63.36,57204.0
2023-12-15 11:30:00,63.4,63.92,63.36,63.76,53526.5,63.4,63.92,63.36,63.76,53526.5
2023-12-15 12:00:00,63.76,63.96,63.48,63.6,34871.0,63.76,63.96,63.48,63.6,34871.0
2023-12-15 12:30:00,63.56,63.84,63.48,63.84,44148.75,63.56,63.84,63.48,63.84,44148.75
2023-12-15 13:00:00,63.84,64.12,63.72,63.8,48817.75,63.84,64.12,63.72,63.8,48817.75
2023-12-15 13:30:00,63.8,64.6,63.76,64.56,67623.75,63.8,64.6,63.76,64.56,67623.75
2023-12-15 14:00:00,64.6,64.68,64.16,64.28,66944.25,64.6,64.68,64.16,64.28,66944.25
2023-12-15 14:30:00,64.28,64.32,63.84,64.24,56156.0,64.28,64.32,63.84,64.24,56156.0
2023-12-15 15:00:00,64.2,64.24,63.92,64.08,44877.75,64.2,64.24,63.92,64.08,44877.75
2023-12-15 15:30:00,64.04,64.48,64.0,64.44,97717.0,64.04,64.48,64.0,64.44,97717.0
2023-12-18 09:30:00,64.36,64.8,64.28,64.64,86384.5,64.36,64.8,64.28,64.64,86384.5
2023-12-18 10:00:00,64.64,64.64,64.16,64.4,70319.25,64.64,64.64,64.16,64.4,70319.25
2023-12-18 10:30:00,64.4,64.48,64.32,64.36,26912.5,64.4,64.48,64.32,64.36,26912.5
2023-12-18 11:00:00,64.4,64.4,64.16,64.32,25003.75,64.4,64.4,64.16,64.32,25003.75
2023-12-18 11:30:00,64.36,64.48,64.28,64.4,19312.0,64.36,64.48,64.28,64.4,19312.0
2023-12-18 12:00:00,64.4,64.4,64.16,64.2,26944.25,64.4,64.4,64.16,64.2,26944.25
2023-12-18 12:30:00,64.24,64.4,64.2,64.4,31714.75,64.24,64.4,64.2,64.4,31714.75
2023-12-18 13:00:00,64.4,64.48,64.36,64.4,6354.25,64.4,64.48,64.36,64.4,6354.25
2023-12-18 13:30:00,64.4,64.48,64.36,64.44,9946.0,64.4,64.48,64.36,64.44,9946.0
2023-12-18 14:00:00,64.4,64.52,64.36,64.48,16168.0,64.4,64.52,64.36,64.48,16168.0
2023-12-18 14:30:00,64.48,64.56,64.4,64.44,39330.0,64.48,64.56,64.4,64.44,39330.0
2023-12-18 15:00:00,64.4,64.48,64.36,64.44,15355.0,64.4,64.48,64.36,64.44,15355.0
2023-12-18 15:30:00,64.44,64.64,64.24,64.56,79540.25,64.44,64.64,64.24,64.56,79540.25
2023-12-19 09:30:00,65.0,65.0,64.6,64.8,68099.75,65.0,65.0,64.6,64.8,68099.75
2023-12-19 10:00:00,64.8,64.92,64.64,64.84,29957.25,64.8,64.92,64.64,64.84,29957.25
2023-12-19 10:30:00,64.84,64.88,64.72,64.76,26185.0,64.84,64.88,64.72,64.76,26185.0
2023-12-19 11:00:00,64.8,64.88,64.76,64.8,9809.5,64.8,64.88,64.76,64.8,9809.5
2023-12-19 11:30:00,64.8,64.92,64.64,64.88,26424.5,64.8,64.92,64.64,64.88,26424.5
2023-12-19 12:00:00,64.88,64.92,64.8,64.84,7014.0,64.88,64.92,64.8,64.84,7014.0
2023-12-19 12:30:00,64.8,65.0,64.8,64.92,33395.25,64.8,65.0,64.8,64.92,33395.25
2023-12-19 13:00:00,64.96,65.12,64.88,64.92,22739.0,64.96,65.12,64.88,64.92,22739.0
2023-12-19 13:30:00,64.92,64.96,64.76,64.84,11601.25,64.92,64.96,64.76,64.84,11601.25
2023-12-19 14:00:00,64.8,64.84,64.76,64.84,9748.25,64.8,64.84,64.76,64.84,9748.25
2023-12-19 14:30:00,64.84,65.12,64.84,65.08,38111.0,64.84,65.12,64.84,65.08,38111.0
2023-12-19 15:00:00,65.08,65.32,65.04,65.16,38851.75,65.08,65.32,65.04,65.16,38851.75
2023-12-19 15:30:00,65.2,65.72,65.2,65.52,132428.75,65.2,65.72,65.2,65.52,132428.75
2023-12-20 09:30:00,65.36,65.36,64.84,65.08,71239.75,65.36,65.36,64.84,65.08,71239.75
2023-12-20 10:00:00,65.08,65.52,65.0,65.44,49760.5,65.08,65.52,65.0,65.44,49760.5
2023-12-20 10:30:00,65.44,65.76,65.32,65.72,36334.25,65.44,65.76,65.32,65.72,36334.25
2023-12-20 11:00:00,65.72,66.0,65.72,65.92,53909.25,65.72,66.0,65.72,65.92,53909.25
2023-12-20 11:30:00,65.88,65.96,65.8,65.84,20901.75,65.88,65.96,65.8,65.84,20901.75
2023-12-20 12:00:00,65.84,66.2,65.8,66.16,29972.0,65.84,66.2,65.8,66.16,29972.0
2023-12-20 12:30:00,66.16,66.32,65.96,66.28,37648.0,66.16,66.32,65.96,66.28,37648.0
2023-12-20 13:00:00,66.28,66.4,66.2,66.32,22200.75,66.28,66.4,66.2,66.32,22200.75
2023-12-20 13:30:00,66.32,67.0,66.32,66.92,63388.25,66.32,67.0,66.32,66.92,63388.25
2023-12-20 14:00:00,66.92,67.24,66.92,67.2,19126.25,66.92,67.24,66.92,67.2,19126.25
2023-12-20 14:30:00,67.2,69.36,66.96,69.0,309511.25,67.2,69.36,66.96,69.0,309511.25
2023-12-20 15:00:00,69.0,70.4,68.6,69.48,356219.0,69.0,70.4,68.6,69.48,356219.0
2023-12-20 15:30:00,69.44,70.12,68.96,69.56,313833.75,69.44,70.12,68.96,69.56,313833.75
2023-12-21 09:30:00,68.48,68.8,67.96,68.36,152323.5,68.48,68.8,67.96,68.36,152323.5
2023-12-21 10:00:00,68.32,68.72,67.36,67.88,183915.0,68.32,68.72,67.36,67.88,183915.0
2023-12-21 10:30:00,67.84,68.64,67.68,68.6,80210.5,67.84,68.64,67.68,68.6,80210.5
2023-12-21 11:00:00,68.56,68.72,68.48,68.48,26179.5,68.56,68.72,68.48,68.48,26179.5
2023-12-21 11:30:00,68.52,68.76,68.32,68.68,58472.0,68.52,68.76,68.32,68.68,58472.0
2023-12-21 12:00:00,68.72,70.12,68.72,69.84,149026.25,68.72,70.12,68.72,69.84,149026.25
2023-12-21 12:30:00,69.84,69.96,69.24,69.72,68327.5,69.84,69.96,69.24,69.72,68327.5
2023-12-21 13:00:00,69.68,69.68,68.72,68.76,80172.75,69.68,69.68,68.72,68.76,80172.75
2023-12-21 13:30:00,68.72,68.92,68.08,68.24,93649.25,68.72,68.92,68.08,68.24,93649.25
2023-12-21 14:00:00,68.24,68.64,68.2,68.24,70221.5,68.24,68.64,68.2,68.24,70221.5
2023-12-21 14:30:00,68.24,68.8,68.12,68.52,36830.5,68.24,68.8,68.12,68.52,36830.5
2023-12-21 15:00:00,68.52,68.52,67.76,67.76,63587.75,68.52,68.52,67.76,67.76,63587.75
2023-12-21 15:30:00,67.72,68.04,67.56,67.96,170898.5,67.72,68.04,67.56,67.96,170898.5
2023-12-22 09:30:00,67.6,69.04,67.6,68.96,109097.0,67.6,69.04,67.6,68.96,109097.0
2023-12-22 10:00:00,68.92,69.12,68.6,68.92,75145.75,68.92,69.12,68.6,68.92,75145.75
2023-12-22 10:30:00,68.92,69.0,68.48,68.64,44102.25,68.92,69.0,68.48,68.64,44102.25
2023-12-22 11:00:00,68.64,68.92,68.2,68.28,58722.0,68.64,68.92,68.2,68.28,58722.0
2023-12-22 11:30:00,68.28,68.28,67.4,67.52,50984.75,68.28,68.28,67.4,67.52,50984.75
2023-12-22 12:00:00,67.48,67.52,66.92,67.0,44137.0,67.48,67.52,66.92,67.0,44137.0
2023-12-22 12:30:00,67.0,67.16,66.84,67.12,27786.0,67.0,67.16,66.84,67.12,27786.0
2023-12-22 13:00:00,67.12,67.24,66.92,66.96,10090.0,67.12,67.24,66.92,66.96,10090.0
2023-12-22 13:30:00,66.96,67.0,66.84,66.96,15902.5,66.96,67.0,66.84,66.96,15902.5
2023-12-22 14:00:00,66.92,67.92,66.88,67.76,101573.0,66.92,67.92,66.88,67.76,101573.0
2023-12-22 14:30:00,67.72,67.88,66.68,66.68,64884.0,67.72,67.88,66.68,66.68,64884.0
2023-12-22 15:00:00,66.68,67.0,66.64,66.72,34269.75,66.68,67.0,66.64,66.72,34269.75
2023-12-22 15:30:00,66.68,67.0,66.24,66.28,130591.75,66.68,67.0,66.24,66.28,130591.75
2023-12-26 09:30:00,66.16,66.52,66.0,66.44,53388.75,66.16,66.52,66.0,66.44,53388.75
2023-12-26 10:00:00,66.44,66.44,65.96,66.04,30733.0,66.44,66.44,65.96,66.04,30733.0
2023-12-26 10:30:00,66.0,66.0,65.8,65.84,29633.75,66.0,66.0,65.8,65.84,29633.75
2023-12-26 11:00:00,65.88,65.92,65.4,65.56,19329.75,65.88,65.92,65.4,65.56,19329.75
2023-12-26 11:30:00,65.6,65.64,65.2,65.2,15490.25,65.6,65.64,65.2,65.2,15490.25
2023-12-26 12:00:00,65.2,65.24,64.92,65.0,24335.75,65.2,65.24,64.92,65.0,24335.75
2023-12-26 12:30:00,65.0,65.04,64.84,65.0,25219.5,65.0,65.04,64.84,65.0,25219.5
2023-12-26 13:00:00,64.96,65.0,64.76,64.8,20554.25,64.96,65.0,64.76,64.8,20554.25
2023-12-26 13:30:00,64.76,65.04,64.76,65.0,11917.25,64.76,65.04,64.76,65.0,11917.25
2023-12-26 14:00:00,64.96,65.04,64.92,65.0,6852.5,64.96,65.04,64.92,65.0,6852.5
2023-12-26 14:30:00,65.04,65.04,64.8,64.84,15468.5,65.04,65.04,64.8,64.84,15468.5
2023-12-26 15:00:00,64.88,65.04,64.84,65.0,23684.5,64.88,65.04,64.84,65.0,23684.5
2023-12-26 15:30:00,65.04,65.04,64.44,64.48,83265.5,65.04,65.04,64.44,64.48,83265.5
2023-12-27 09:30:00,64.04,64.08,63.04,63.04,82064.5,64.04,64.08,63.04,63.04,82064.5
2023-12-27 10:00:00,63.08,63.12,62.88,63.12,70154.75,63.08,63.12,62.88,63.12,70154.75
2023-12-27 10:30:00,63.08,63.12,62.84,62.84,45899.25,63.08,63.12,62.84,62.84,45899.25
2023-12-27 11:00:00,62.88,62.96,62.6,62.64,79276.0,62.88,62.96,62.6,62.64,79276.0
2023-12-27 11:30:00,62.64,62.64,62.4,62.52,20374.25,62.64,62.64,62.4,62.52,20374.25
2023-12-27 12:00:00,62.48,62.68,62.32,62.52,46009.75,62.48,62.68,62.32,62.52,46009.75
2023-12-27 12:30:00,62.52,62.84,62.44,62.68,26388.0,62.52,62.84,62.44,62.68,26388.0
2023-12-27 13:00:00,62.72,62.84,62.44,62.48,47781.0,62.72,62.84,62.44,62.48,47781.0
2023-12-27 13:30:00,62.48,62.52,62.4,62.52,21012.5,62.48,62.52,62.4,62.52,21012.5
2023-12-27 14:00:00,62.52,62.88,62.36,62.44,57620.5,62.52,62.88,62.36,62.44,57620.5
2023-12-27 14:30:00,62.44,62.64,62.4,62.4,27970.5,62.44,62.64,62.4,62.4,27970.5
2023-12-27 15:00:00,62.4,62.44,62.2,62.24,38330.0,62.4,62.44,62.2,62.24,38330.0
2023-12-27 15:30:00,62.28,62.36,61.88,61.92,113543.75,62.28,62.36,61.88,61.92,113543.75
2023-12-28 09:30:00,61.68,62.2,61.48,62.2,85585.25,61.68,62.2,61.48,62.2,85585.25
2023-12-28 10:00:00,62.16,62.48,61.84,62.0,112032.25,62.16,62.48,61.84,62.0,112032.25
2023-12-28 10:30:00,62.04,62.32,62.0,62.16,41645.0,62.04,62.32,62.0,62.16,41645.0
2023-12-28 11:00:00,62.2,62.56,62.12,62.48,41396.25,62.2,62.56,62.12,62.48,41396.25
2023-12-28 11:30:00,62.48,62.6,61.84,61.84,44918.75,62.48,62.6,61.84,61.84,44918.75
2023-12-28 12:00:00,61.84,61.88,61.72,61.8,17250.0,61.84,61.88,61.72,61.8,17250.0
2023-12-28 12:30:00,61.8,61.96,61.76,61.8,14414.0,61.8,61.96,61.76,61.8,14414.0
2023-12-28 13:00:00,61.8,62.04,61.76,62.0,34515.25,61.8,62.04,61.76,62.0,34515.25
2023-12-28 13:30:00,61.96,62.04,61.76,61.84,13510.0,61.96,62.04,61.76,61.84,13510.0
2023-12-28 14:00:00,61.8,61.8,61.56,61.68,18151.0,61.8,61.8,61.56,61.68,18151.0
2023-12-28 14:30:00,61.72,61.72,61.56,61.64,12386.0,61.72,61.72,61.56,61.64,12386.0
2023-12-28 15:00:00,61.72,61.8,61.68,61.72,36184.0,61.72,61.8,61.68,61.72,36184.0
2023-12-28 15:30:00,61.76,62.0,61.68,61.8,128455.75,61.76,62.0,61.68,61.8,128455.75
2023-12-29 09:30:00,61.64,61.8,61.4,61.64,80749.75,61.64,61.8,61.4,61.64,80749.75
2023-12-29 10:00:00,61.68,61.92,61.64,61.68,43428.0,61.68,61.92,61.64,61.68,43428.0
2023-12-29 10:30:00,61.68,62.56,61.64,62.52,104961.5,61.68,62.56,61.64,62.52,104961.5
2023-12-29 11:00:00,62.52,63.4,62.4,63.4,113257.25,62.52,63.4,62.4,63.4,113257.25
2023-12-29 11:30:00,63.4,63.44,62.72,63.12,95366.25,63.4,63.44,62.72,63.12,95366.25
2023-12-29 12:00:00,63.12,63.28,62.84,63.12,70628.25,63.12,63.28,62.84,63.12,70628.25
2023-12-29 12:30:00,63.12,63.16,62.2,62.24,46220.75,63.12,63.16,62.2,62.24,46220.75
2023-12-29 13:00:00,62.2,62.2,61.84,61.96,48088.5,62.2,62.2,61.84,61.96,48088.5
2023-12-29 13:30:00,61.96,61.96,61.6,61.76,20708.5,61.96,61.96,61.6,61.76,20708.5
2023-12-29 14:00:00,61.72,62.04,61.64,61.96,44291.0,61.72,62.04,61.64,61.96,44291.0
2023-12-29 14:30:00,61.92,61.96,61.6,61.64,20588.0,61.92,61.96,61.6,61.64,20588.0
2023-12-29 15:00:00,61.6,61.84,61.48,61.72,76951.25,61.6,61.84,61.48,61.72,76951.25
2023-12-29 15:30:00,61.76,62.24,61.68,61.96,117933.5,61.76,62.24,61.68,61.96,117933.5
2024-01-02 09:30:00,63.6,64.44,63.08,63.8,195162.5,63.6,64.44,63.08,63.8,195162.5
2024-01-02 10:00:00,63.84,64.32,63.4,64.32,128252.75,63.84,64.32,63.4,64.32,128252.75
2024-01-02 10:30:00,64.36,64.68,64.04,64.2,134968.5,64.36,64.68,64.04,64.2,134968.5
2024-01-02 11:00:00,64.2,64.2,63.32,63.56,120489.25,64.2,64.2,63.32,63.56,120489.25
2024-01-02 11:30:00,63.56,63.56,62.8,62.8,78183.25,63.56,63.56,62.8,62.8,78183.25
2024-01-02 12:00:00,62.76,62.8,62.44,62.48,53421.75,62.76,62.8,62.44,62.48,53421.75
2024-01-02 12:30:00,62.52,62.64,62.04,62.64,60793.75,62.52,62.64,62.04,62.64,60793.75
2024-01-02 13:00:00,62.64,62.68,61.84,62.0,33998.75,62.64,62.68,61.84,62.0,33998.75
2024-01-02 13:30:00,62.0,62.16,61.52,62.16,46720.0,62.0,62.16,61.52,62.16,46720.0
2024-01-02 14:00:00,62.12,62.48,61.88,61.92,41490.75,62.12,62.48,61.88,61.92,41490.75
2024-01-02 14:30:00,61.92,62.88,61.8,62.84,129467.5,61.92,62.88,61.8,62.84,129467.5
2024-01-02 15:00:00,62.8,63.0,62.52,62.88,164857.25,62.8,63.0,62.52,62.88,164857.25
2024-01-02 15:30:00,62.92,63.2,61.8,61.92,161332.5,62.92,63.2,61.8,61.92,161332.5
2024-01-03 09:30:00,63.08,64.2,62.8,64.0,125255.5,63.08,64.2,62.8,64.0,125255.5
2024-01-03 10:00:00,64.04,64.76,63.52,64.28,176194.25,64.04,64.76,63.52,64.28,176194.25
2024-01-03 10:30:00,64.28,65.16,64.2,64.36,132967.75,64.28,65.16,64.2,64.36,132967.75
2024-01-03 11:00:00,64.36,64.36,63.6,63.76,103713.0,64.36,64.36,63.6,63.76,103713.0
2024-01-03 11:30:00,63.76,64.04,63.48,63.84,94582.75,63.76,64.04,63.48,63.84,94582.75
2024-01-03 12:00:00,63.84,64.28,63.44,63.84,70759.25,63.84,64.28,63.44,63.84,70759.25
2024-01-03 12:30:00,63.8,63.8,63.12,63.24,67586.75,63.8,63.8,63.12,63.24,67586.75
2024-01-03 13:00:00,63.2,63.24,62.64,62.64,59533.75,63.2,63.24,62.64,62.64,59533.75
2024-01-03 13:30:00,62.6,62.96,62.52,62.84,58787.5,62.6,62.96,62.52,62.84,58787.5
2024-01-03 14:00:00,62.84,63.48,62.12,62.28,122875.75,62.84,63.48,62.12,62.28,122875.75
2024-01-03 14:30:00,62.24,62.96,62.12,62.88,86823.75,62.24,62.96,62.12,62.88,86823.75
2024-01-03 15:00:00,62.88,63.76,62.88,63.48,90186.0,62.88,63.76,62.88,63.48,90186.0
2024-01-03 15:30:00,63.48,64.24,63.2,64.2,197728.0,63.48,64.24,63.2,64.2,197728.0
2024-01-04 09:30:00,64.28,64.4,63.6,64.2,84333.5,64.28,64.4,63.6,64.2,84333.5
2024-01-04 10:00:00,64.24,64.4,63.48,63.84,66764.0,64.24,64.4,63.48,63.84,66764.0
2024-01-04 10:30:00,63.84,63.96,63.48,63.52,65119.0,63.84,63.96,63.48,63.52,65119.0
2024-01-04 11:00:00,63.48,63.48,62.8,63.0,37844.5,63.48,63.48,62.8,63.0,37844.5
2024-01-04 11:30:00,63.0,63.76,62.96,63.72,40414.75,63.0,63.76,62.96,63.72,40414.75
2024-01-04 12:00:00,63.72,63.92,63.56,63.72,32806.25,63.72,63.92,63.56,63.72,32806.25
2024-01-04 12:30:00,63.76,64.4,63.72,64.08,36695.0,63.76,64.4,63.72,64.08,36695.0
2024-01-04 13:00:00,64.08,64.08,63.48,63.68,30812.5,64.08,64.08,63.48,63.68,30812.5
2024-01-04 13:30:00,63.64,63.68,63.24,63.44,29032.5,63.64,63.68,63.24,63.44,29032.5
2024-01-04 14:00:00,63.44,63.72,63.36,63.64,36056.75,63.44,63.72,63.36,63.64,36056.75
2024-01-04 14:30:00,63.68,63.88,63.32,63.68,59477.25,63.68,63.88,63.32,63.68,59477.25
2024-01-04 15:00:00,63.64,64.12,63.56,63.92,87651.0,63.64,64.12,63.56,63.92,87651.0
2024-01-04 15:30:00,63.92,64.16,63.4,64.08,135604.5,63.92,64.16,63.4,64.08,135604.5
2024-01-05 09:30:00,63.52,63.6,62.0,62.28,98996.75,63.52,63.6,62.0,62.28,98996.75
2024-01-05 10:00:00,62.28,62.28,61.52,61.76,147511.25,62.28,62.28,61.52,61.76,147511.25
2024-01-05 10:30:00,61.72,61.8,61.44,61.52,55032.25,61.72,61.8,61.44,61.52,55032.25
2024-01-05 11:00:00,61.56,62.16,61.44,62.04,53615.75,61.56,62.16,61.44,62.04,53615.75
2024-01-05 11:30:00,62.04,62.28,61.92,62.04,41896.0,62.04,62.28,61.92,62.04,41896.0
2024-01-05 12:00:00,62.0,63.12,62.0,63.0,78563.5,62.0,63.12,62.0,63.0,78563.5
2024-01-05 12:30:00,63.0,63.12,62.28,62.52,61011.0,63.0,63.12,62.28,62.52,61011.0
2024-01-05 13:00:00,62.56,63.0,62.32,62.32,82419.75,62.56,63.0,62.32,62.32,82419.75
2024-01-05 13:30:00,62.28,62.4,61.76,61.8,103389.0,62.28,62.4,61.76,61.8,103389.0
2024-01-05 14:00:00,61.76,62.08,61.56,61.96,41586.0,61.76,62.08,61.56,61.96,41586.0
2024-01-05 14:30:00,61.92,62.76,61.72,62.68,62437.5,61.92,62.76,61.72,62.68,62437.5
2024-01-05 15:00:00,62.68,62.76,62.32,62.64,57561.25,62.68,62.76,62.32,62.64,57561.25
2024-01-05 15:30:00,62.64,62.8,61.96,62.0,71905.25,62.64,62.8,61.96,62.0,71905.25
2024-01-08 09:30:00,62.0,62.24,61.68,61.68,160888.5,62.0,62.24,61.68,61.68,160888.5
2024-01-08 10:00:00,61.64,61.76,61.04,61.04,55124.25,61.64,61.76,61.04,61.04,55124.25
2024-01-08 10:30:00,61.04,61.32,60.96,61.2,34893.25,61.04,61.32,60.96,61.2,34893.25
2024-01-08 11:00:00,61.2,61.28,60.76,60.84,31724.75,61.2,61.28,60.76,60.84,31724.75
2024-01-08 11:30:00,60.84,60.88,60.56,60.6,33380.5,60.84,60.88,60.56,60.6,33380.5
2024-01-08 12:00:00,60.6,60.64,60.4,60.56,24468.0,60.6,60.64,60.4,60.56,24468.0
2024-01-08 12:30:00,60.56,60.68,60.48,60.6,17600.5,60.56,60.68,60.48,60.6,17600.5
2024-01-08 13:00:00,60.6,60.76,60.56,60.64,16380.0,60.6,60.76,60.56,60.64,16380.0
2024-01-08 13:30:00,60.64,60.64,60.16,60.16,22518.5,60.64,60.64,60.16,60.16,22518.5
2024-01-08 14:00:00,60.16,60.2,59.8,59.88,51801.75,60.16,60.2,59.8,59.88,51801.75
2024-01-08 14:30:00,59.88,60.12,59.84,60.08,36497.75,59.88,60.12,59.84,60.08,36497.75
2024-01-08 15:00:00,60.12,60.32,59.92,60.32,42618.5,60.12,60.32,59.92,60.32,42618.5
2024-01-08 15:30:00,60.32,60.6,60.08,60.52,76167.25,60.32,60.6,60.08,60.52,76167.25
2024-01-09 09:30:00,61.24,61.24,60.64,60.64,192020.5,61.24,61.24,60.64,60.64,192020.5
2024-01-09 10:00:00,60.68,61.0,60.4,60.6,58699.0,60.68,61.0,60.4,60.6,58699.0
2024-01-09 10:30:00,60.6,60.6,60.32,60.6,35455.75,60.6,60.6,60.32,60.6,35455.75
2024-01-09 11:00:00,60.56,60.56,60.08,60.12,29132.75,60.56,60.56,60.08,60.12,29132.75
2024-01-09 11:30:00,60.08,60.12,59.72,59.76,37729.5,60.08,60.12,59.72,59.76,37729.5
2024-01-09 12:00:00,59.76,59.96,59.4,59.4,25795.0,59.76,59.96,59.4,59.4,25795.0
2024-01-09 12:30:00,59.4,59.56,59.36,59.4,21561.5,59.4,59.56,59.36,59.4,21561.5
2024-01-09 13:00:00,59.44,59.52,59.2,59.48,35251.25,59.44,59.52,59.2,59.48,35251.25
2024-01-09 13:30:00,59.48,59.68,59.16,59.24,35034.75,59.48,59.68,59.16,59.24,35034.75
2024-01-09 14:00:00,59.24,59.6,59.2,59.52,26405.0,59.24,59.6,59.2,59.52,26405.0
2024-01-09 14:30:00,59.48,59.48,59.12,59.16,53382.25,59.48,59.48,59.12,59.16,53382.25
2024-01-09 15:00:00,59.12,59.36,59.08,59.16,27482.0,59.12,59.36,59.08,59.16,27482.0
2024-01-09 15:30:00,59.16,59.44,59.0,59.12,61577.5,59.16,59.44,59.0,59.12,61577.5
2024-01-10 09:30:00,58.76,58.8,58.36,58.44,68855.5,58.76,58.8,58.36,58.44,68855.5
2024-01-10 10:00:00,58.48,58.64,58.36,58.36,27723.0,58.48,58.64,58.36,58.36,27723.0
2024-01-10 10:30:00,58.4,58.6,58.32,58.48,29099.75,58.4,58.6,58.32,58.48,29099.75
2024-01-10 11:00:00,58.48,58.76,58.32,58.32,33622.5,58.48,58.76,58.32,58.32,33622.5
2024-01-10 11:30:00,58.32,58.56,58.28,58.4,24552.75,58.32,58.56,58.28,58.4,24552.75
2024-01-10 12:00:00,58.4,58.6,58.36,58.56,22224.0,58.4,58.6,58.36,58.56,22224.0
2024-01-10 12:30:00,58.6,58.76,58.56,58.72,16979.0,58.6,58.76,58.56,58.72,16979.0
2024-01-10 13:00:00,58.72,59.0,58.64,58.76,32556.25,58.72,59.0,58.64,58.76,32556.25
2024-01-10 13:30:00,58.76,58.76,58.32,58.36,29599.25,58.76,58.76,58.32,58.36,29599.25
2024-01-10 14:00:00,58.36,58.56,58.32,58.48,33058.75,58.36,58.56,58.32,58.48,33058.75
2024-01-10 14:30:00,58.48,58.56,58.28,58.4,33700.75,58.48,58.56,58.28,58.4,33700.75
2024-01-10 15:00:00,58.44,58.76,58.4,58.48,39314.5,58.44,58.76,58.4,58.48,39314.5
2024-01-10 15:30:00,58.52,58.72,58.24,58.56,125312.75,58.52,58.72,58.24,58.56,125312.75
2024-01-11 09:30:00,57.64,58.08,57.56,57.76,100953.25,57.64,58.08,57.56,57.76,100953.25
2024-01-11 10:00:00,57.76,59.16,57.76,58.68,179827.0,57.76,59.16,57.76,58.68,179827.0
2024-01-11 10:30:00,58.68,59.36,58.44,59.32,112022.0,58.68,59.36,58.44,59.32,112022.0
2024-01-11 11:00:00,59.32,60.36,59.2,59.96,125854.25,59.32,60.36,59.2,59.96,125854.25
2024-01-11 11:30:00,59.96,60.32,59.52,59.84,86907.25,59.96,60.32,59.52,59.84,86907.25
2024-01-11 12:00:00,59.84,59.84,59.4,59.68,81042.5,59.84,59.84,59.4,59.68,81042.5
2024-01-11 12:30:00,59.68,59.68,58.56,58.64,69327.5,59.68,59.68,58.56,58.64,69327.5
2024-01-11 13:00:00,58.64,58.72,58.28,58.52,60897.5,58.64,58.72,58.28,58.52,60897.5
2024-01-11 13:30:00,58.52,58.64,58.0,58.0,33968.5,58.52,58.64,58.0,58.0,33968.5
2024-01-11 14:00:00,57.96,58.12,57.8,57.92,27075.75,57.96,58.12,57.8,57.92,27075.75
2024-01-11 14:30:00,57.92,58.04,57.76,57.8,31659.25,57.92,58.04,57.76,57.8,31659.25
2024-01-11 15:00:00,57.76,58.24,57.72,58.0,42101.75,57.76,58.24,57.72,58.0,42101.75
2024-01-11 15:30:00,57.96,58.6,57.88,58.28,133551.25,57.96,58.6,57.88,58.28,133551.25
2024-01-12 09:30:00,58.0,58.36,57.92,58.36,106492.0,58.0,58.36,57.92,58.36,106492.0
2024-01-12 10:00:00,58.28,58.52,58.04,58.32,69986.0,58.28,58.52,58.04,58.32,69986.0
2024-01-12 10:30:00,58.28,59.4,58.08,58.96,111227.75,58.28,59.4,58.08,58.96,111227.75
2024-01-12 11:00:00,58.96,59.2,58.36,58.56,67912.75,58.96,59.2,58.36,58.56,67912.75
2024-01-12 11:30:00,58.56,59.16,58.36,59.0,75246.5,58.56,59.16,58.36,59.0,75246.5
2024-01-12 12:00:00,59.0,59.16,58.68,58.92,63465.0,59.0,59.16,58.68,58.92,63465.0
2024-01-12 12:30:00,58.92,59.16,58.84,59.08,35931.0,58.92,59.16,58.84,59.08,35931.0
2024-01-12 13:00:00,59.08,59.16,58.76,58.84,35865.0,59.08,59.16,58.76,58.84,35865.0
2024-01-12 13:30:00,58.84,58.96,58.68,58.88,15579.75,58.84,58.96,58.68,58.88,15579.75
2024-01-12 14:00:00,58.88,59.16,58.76,58.92,39947.25,58.88,59.16,58.76,58.92,39947.25
2024-01-12 14:30:00,58.96,59.08,58.76,58.8,49065.75,58.96,59.08,58.76,58.8,49065.75
2024-01-12 15:00:00,58.76,59.12,58.68,58.72,52914.0,58.76,59.12,58.68,58.72,52914.0
2024-01-12 15:30:00,58.68,59.2,58.48,59.16,204888.0,58.68,59.2,58.48,59.16,204888.0
2024-01-16 09:30:00,60.72,62.08,60.24,61.6,190505.0,60.72,62.08,60.24,61.6,190505.0
2024-01-16 10:00:00,61.6,61.76,60.44,60.6,127923.0,61.6,61.76,60.44,60.6,127923.0
2024-01-16 10:30:00,60.6,60.6,59.88,60.08,74183.25,60.6,60.6,59.88,60.08,74183.25
2024-01-16 11:00:00,60.04,60.92,59.96,60.44,152814.5,60.04,60.92,59.96,60.44,152814.5
2024-01-16 11:30:00,60.44,61.0,60.2,60.96,49065.5,60.44,61.0,60.2,60.96,49065.5
2024-01-16 12:00:00,60.96,61.56,60.8,61.56,91189.75,60.96,61.56,60.8,61.56,91189.75
2024-01-16 12:30:00,61.52,61.96,61.28,61.88,75301.5,61.52,61.96,61.28,61.88,75301.5
2024-01-16 13:00:00,61.92,61.96,61.28,61.4,92066.5,61.92,61.96,61.28,61.4,92066.5
2024-01-16 13:30:00,61.4,62.08,61.32,61.96,47228.0,61.4,62.08,61.32,61.96,47228.0
2024-01-16 14:00:00,62.0,62.52,61.96,62.16,54038.5,62.0,62.52,61.96,62.16,54038.5
2024-01-16 14:30:00,62.12,62.32,61.76,61.8,38290.25,62.12,62.32,61.76,61.8,38290.25
2024-01-16 15:00:00,61.8,61.96,61.6,61.84,56056.0,61.8,61.96,61.6,61.84,56056.0
2024-01-16 15:30:00,61.8,61.92,61.2,61.2,140215.75,61.8,61.92,61.2,61.2,140215.75
2024-01-17 09:30:00,63.2,64.72,62.88,64.68,259167.75,63.2,64.72,62.88,64.68,259167.75
2024-01-17 10:00:00,64.64,64.96,63.28,63.52,204027.25,64.64,64.96,63.28,63.52,204027.25
2024-01-17 10:30:00,63.52,63.68,62.88,63.0,123494.0,63.52,63.68,62.88,63.0,123494.0
2024-01-17 11:00:00,63.0,63.0,62.12,62.36,82233.5,63.0,63.0,62.12,62.36,82233.5
2024-01-17 11:30:00,62.36,62.8,62.0,62.72,72389.25,62.36,62.8,62.0,62.72,72389.25
2024-01-17 12:00:00,62.76,63.12,62.44,63.12,96236.5,62.76,63.12,62.44,63.12,96236.5
2024-01-17 12:30:00,63.12,64.0,63.12,63.44,65441.75,63.12,64.0,63.12,63.44,65441.75
2024-01-17 13:00:00,63.44,64.24,63.12,64.08,55685.0,63.44,64.24,63.12,64.08,55685.0
2024-01-17 13:30:00,64.08,64.48,63.84,63.88,64808.75,64.08,64.48,63.84,63.88,64808.75
2024-01-17 14:00:00,63.84,63.92,63.44,63.48,43950.25,63.84,63.92,63.44,63.48,43950.25
2024-01-17 14:30:00,63.44,63.52,63.0,63.08,44259.0,63.44,63.52,63.0,63.08,44259.0
2024-01-17 15:00:00,63.04,63.64,63.04,63.52,69170.0,63.04,63.64,63.04,63.52,69170.0
2024-01-17 15:30:00,63.52,63.52,63.08,63.48,138712.25,63.52,63.52,63.08,63.48,138712.25
2024-01-18 09:30:00,61.92,61.96,61.36,61.64,77074.75,61.92,61.96,61.36,61.64,77074.75
2024-01-18 10:00:00,61.64,61.88,61.32,61.52,57631.5,61.64,61.88,61.32,61.52,57631.5
2024-01-18 10:30:00,61.52,61.76,61.36,61.56,56304.5,61.52,61.76,61.36,61.56,56304.5
2024-01-18 11:00:00,61.6,62.04,61.36,61.48,40188.5,61.6,62.04,61.36,61.48,40188.5
2024-01-18 11:30:00,61.48,61.92,61.4,61.88,30234.5,61.48,61.92,61.4,61.88,30234.5
2024-01-18 12:00:00,61.88,62.76,61.84,62.6,55770.75,61.88,62.76,61.84,62.6,55770.75
2024-01-18 12:30:00,62.64,63.08,62.48,62.92,26760.0,62.64,63.08,62.48,62.92,26760.0
2024-01-18 13:00:00,62.92,63.36,62.8,63.28,56399.5,62.92,63.36,62.8,63.28,56399.5
2024-01-18 13:30:00,63.36,63.36,61.76,61.92,59784.25,63.36,63.36,61.76,61.92,59784.25
2024-01-18 14:00:00,61.92,61.92,61.12,61.28,38647.0,61.92,61.92,61.12,61.28,38647.0
2024-01-18 14:30:00,61.24,61.56,61.2,61.32,31631.5,61.24,61.56,61.2,61.32,31631.5
2024-01-18 15:00:00,61.28,61.4,61.04,61.28,23516.75,61.28,61.4,61.04,61.28,23516.75
2024-01-18 15:30:00,61.28,61.48,61.16,61.28,117952.75,61.28,61.48,61.16,61.28,117952.75
2024-01-19 09:30:00,60.12,60.48,59.8,59.84,94283.75,60.12,60.48,59.8,59.84,94283.75
2024-01-19 10:00:00,59.8,60.32,59.68,59.84,72784.5,59.8,60.32,59.68,59.84,72784.5
2024-01-19 10:30:00,59.88,60.24,59.72,59.84,62832.75,59.88,60.24,59.72,59.84,62832.75
2024-01-19 11:00:00,59.88,60.0,59.76,59.96,48227.75,59.88,60.0,59.76,59.96,48227.75
2024-01-19 11:30:00,59.96,60.04,59.68,59.68,26347.25,59.96,60.04,59.68,59.68,26347.25
2024-01-19 12:00:00,59.72,59.96,59.4,59.52,47079.75,59.72,59.96,59.4,59.52,47079.75
2024-01-19 12:30:00,59.52,59.68,59.28,59.4,62819.25,59.52,59.68,59.28,59.4,62819.25
2024-01-19 13:00:00,59.4,59.68,59.4,59.44,28853.75,59.4,59.68,59.4,59.44,28853.75
2024-01-19 13:30:00,59.48,59.88,59.44,59.56,42928.25,59.48,59.88,59.44,59.56,42928.25
2024-01-19 14:00:00,59.56,60.0,59.48,59.88,55904.75,59.56,60.0,59.48,59.88,55904.75
2024-01-19 14:30:00,59.88,60.2,59.64,59.84,67710.75,59.88,60.2,59.64,59.84,67710.75
2024-01-19 15:00:00,59.88,60.12,59.68,59.72,63822.25,59.88,60.12,59.68,59.72,63822.25
2024-01-19 15:30:00,59.72,59.96,59.48,59.84,117613.25,59.72,59.96,59.48,59.84,117613.25
2024-01-22 09:30:00,59.0,59.4,58.84,59.12,61132.75,59.0,59.4,58.84,59.12,61132.75
2024-01-22 10:00:00,59.08,59.44,58.76,59.0,80831.5,59.08,59.44,58.76,59.0,80831.5
2024-01-22 10:30:00,58.92,59.36,58.92,59.36,55595.25,58.92,59.36,58.92,59.36,55595.25
2024-01-22 11:00:00,59.32,59.36,58.48,58.48,68145.75,59.32,59.36,58.48,58.48,68145.75
2024-01-22 11:30:00,58.44,58.68,58.32,58.52,30749.5,58.44,58.68,58.32,58.52,30749.5
2024-01-22 12:00:00,58.52,58.76,58.48,58.72,27660.75,58.52,58.76,58.48,58.72,27660.75
2024-01-22 12:30:00,58.68,58.76,58.48,58.64,27595.75,58.68,58.76,58.48,58.64,27595.75
2024-01-22 13:00:00,58.64,58.8,58.52,58.76,22466.5,58.64,58.8,58.52,58.76,22466.5
2024-01-22 13:30:00,58.8,58.8,58.4,58.52,31136.25,58.8,58.8,58.4,58.52,31136.25
2024-01-22 14:00:00,58.52,58.68,58.44,58.56,15681.75,58.52,58.68,58.44,58.56,15681.75
2024-01-22 14:30:00,58.56,58.6,58.12,58.16,38518.75,58.56,58.6,58.12,58.16,38518.75
2024-01-22 15:00:00,58.16,58.2,57.88,57.96,51316.0,58.16,58.2,57.88,57.96,51316.0
2024-01-22 15:30:00,57.96,58.12,57.56,57.72,91003.5,57.96,58.12,57.56,57.72,91003.5
2024-01-23 09:30:00,57.12,57.16,56.76,56.88,72505.25,57.12,57.16,56.76,56.88,72505.25
2024-01-23 10:00:00,56.84,56.92,56.48,56.6,51294.75,56.84,56.92,56.48,56.6,51294.75
2024-01-23 10:30:00,56.56,56.76,56.52,56.56,32248.5,56.56,56.76,56.52,56.56,32248.5
2024-01-23 11:00:00,56.56,56.76,56.48,56.76,23610.0,56.56,56.76,56.48,56.76,23610.0
2024-01-23 11:30:00,56.76,56.84,56.64,56.68,17426.75,56.76,56.84,56.64,56.68,17426.75
2024-01-23 12:00:00,56.68,56.68,56.44,56.48,36068.75,56.68,56.68,56.44,56.48,36068.75
2024-01-23 12:30:00,56.52,56.64,56.24,56.32,35719.25,56.52,56.64,56.24,56.32,35719.25
2024-01-23 13:00:00,56.36,56.48,56.28,56.44,27446.5,56.36,56.48,56.28,56.44,27446.5
2024-01-23 13:30:00,56.48,56.52,56.2,56.28,12781.0,56.48,56.52,56.2,56.28,12781.0
2024-01-23 14:00:00,56.28,56.48,56.12,56.32,37908.75,56.28,56.48,56.12,56.32,37908.75
2024-01-23 14:30:00,56.32,56.44,56.2,56.28,29745.0,56.32,56.44,56.2,56.28,29745.0
2024-01-23 15:00:00,56.24,56.32,56.12,56.28,33934.5,56.24,56.32,56.12,56.28,33934.5
2024-01-23 15:30:00,56.28,56.36,56.04,56.12,72507.0,56.28,56.36,56.04,56.12,72507.0
2024-01-24 09:30:00,55.6,56.16,55.52,55.88,61836.75,55.6,56.16,55.52,55.88,61836.75
2024-01-24 10:00:00,55.96,56.2,55.76,55.76,55840.5,55.96,56.2,55.76,55.76,55840.5
2024-01-24 10:30:00,55.8,56.16,55.76,56.16,43368.5,55.8,56.16,55.76,56.16,43368.5
2024-01-24 11:00:00,56.16,56.4,56.08,56.24,78508.5,56.16,56.4,56.08,56.24,78508.5
2024-01-24 11:30:00,56.24,56.44,56.16,56.4,23391.25,56.24,56.44,56.16,56.4,23391.25
2024-01-24 12:00:00,56.44,56.6,56.24,56.28,63670.75,56.44,56.6,56.24,56.28,63670.75
2024-01-24 12:30:00,56.32,56.96,56.28,56.96,58679.75,56.32,56.96,56.28,56.96,58679.75
2024-01-24 13:00:00,56.96,57.32,56.8,57.32,92286.75,56.96,57.32,56.8,57.32,92286.75
2024-01-24 13:30:00,57.32,57.52,57.08,57.12,54766.25,57.32,57.52,57.08,57.12,54766.25
2024-01-24 14:00:00,57.12,57.64,57.04,57.48,38397.5,57.12,57.64,57.04,57.48,38397.5
2024-01-24 14:30:00,57.44,57.44,57.0,57.08,33867.5,57.44,57.44,57.0,57.08,33867.5
2024-01-24 15:00:00,57.08,57.52,56.88,57.28,52814.75,57.08,57.52,56.88,57.28,52814.75
2024-01-24 15:30:00,57.28,57.68,56.92,57.64,259787.25,57.28,57.68,56.92,57.64,259787.25
2024-01-25 09:30:00,57.36,57.68,57.16,57.16,69630.0,57.36,57.68,57.16,57.16,69630.0
2024-01-25 10:00:00,57.12,57.72,57.12,57.64,31476.0,57.12,57.72,57.12,57.64,31476.0
2024-01-25 10:30:00,57.64,57.96,57.48,57.88,47475.25,57.64,57.96,57.48,57.88,47475.25
2024-01-25 11:00:00,57.92,58.2,57.92,58.08,43832.25,57.92,58.2,57.92,58.08,43832.25
2024-01-25 11:30:00,58.08,58.32,57.92,58.04,31105.75,58.08,58.32,57.92,58.04,31105.75
2024-01-25 12:00:00,58.0,58.28,58.0,58.12,37906.5,58.0,58.28,58.0,58.12,37906.5
2024-01-25 12:30:00,58.12,58.4,57.96,57.96,37608.5,58.12,58.4,57.96,57.96,37608.5
2024-01-25 13:00:00,57.96,58.08,57.6,57.92,63259.5,57.96,58.08,57.6,57.92,63259.5
2024-01-25 13:30:00,57.92,58.08,57.64,58.0,21631.75,57.92,58.08,57.64,58.0,21631.75
2024-01-25 14:00:00,58.08,58.24,57.72,57.84,33346.5,58.08,58.24,57.72,57.84,33346.5
2024-01-25 14:30:00,57.84,58.2,57.84,58.0,38740.75,57.84,58.2,57.84,58.0,38740.75
2024-01-25 15:00:00,58.0,58.08,57.8,58.0,38816.0,58.0,58.08,57.8,58.0,38816.0
2024-01-25 15:30:00,58.0,58.44,57.92,58.32,103546.5,58.0,58.44,57.92,58.32,103546.5
2024-01-26 09:30:00,58.08,58.44,57.96,58.44,44975.75,58.08,58.44,57.96,58.44,44975.75
2024-01-26 10:00:00,58.48,58.56,57.72,57.84,47621.0,58.48,58.56,57.72,57.84,47621.0
2024-01-26 10:30:00,57.8,57.84,57.56,57.68,36918.5,57.8,57.84,57.56,57.68,36918.5
2024-01-26 11:00:00,57.64,57.8,57.56,57.72,16782.75,57.64,57.8,57.56,57.72,16782.75
2024-01-26 11:30:00,57.68,57.76,57.44,57.56,13678.25,57.68,57.76,57.44,57.56,13678.25
2024-01-26 12:00:00,57.56,57.64,57.32,57.52,17533.0,57.56,57.64,57.32,57.52,17533.0
2024-01-26 12:30:00,57.52,57.76,57.4,57.44,41118.75,57.52,57.76,57.4,57.44,41118.75
2024-01-26 13:00:00,57.44,57.52,57.24,57.32,20684.25,57.44,57.52,57.24,57.32,20684.25
2024-01-26 13:30:00,57.32,57.52,57.24,57.32,9000.0,57.32,57.52,57.24,57.32,9000.0
2024-01-26 14:00:00,57.36,57.48,57.2,57.32,26223.75,57.36,57.48,57.2,57.32,26223.75
2024-01-26 14:30:00,57.32,57.64,57.12,57.52,58875.25,57.32,57.64,57.12,57.52,58875.25
2024-01-26 15:00:00,57.52,57.6,57.4,57.52,15955.5,57.52,57.6,57.4,57.52,15955.5
2024-01-26 15:30:00,57.52,58.04,57.44,57.76,165382.25,57.52,58.04,57.44,57.76,165382.25
2024-01-29 09:30:00,57.96,58.28,57.92,58.12,45361.75,57.96,58.28,57.92,58.12,45361.75
2024-01-29 10:00:00,58.12,58.76,58.12,58.64,47295.5,58.12,58.76,58.12,58.64,47295.5
2024-01-29 10:30:00,58.64,58.92,58.56,58.84,45534.5,58.64,58.92,58.56,58.84,45534.5
2024-01-29 11:00:00,58.88,58.92,58.68,58.8,23329.25,58.88,58.92,58.68,58.8,23329.25
2024-01-29 11:30:00,58.84,58.84,58.2,58.36,38199.25,58.84,58.84,58.2,58.36,38199.25
2024-01-29 12:00:00,58.36,58.4,58.08,58.24,18793.0,58.36,58.4,58.08,58.24,18793.0
2024-01-29 12:30:00,58.2,58.32,57.92,57.96,31604.25,58.2,58.32,57.92,57.96,31604.25
2024-01-29 13:00:00,57.96,58.08,57.72,57.8,16289.0,57.96,58.08,57.72,57.8,16289.0
2024-01-29 13:30:00,57.76,57.88,57.72,57.8,8395.0,57.76,57.88,57.72,57.8,8395.0
2024-01-29 14:00:00,57.8,58.08,57.76,58.08,10405.75,57.8,58.08,57.76,58.08,10405.75
2024-01-29 14:30:00,58.12,58.2,58.04,58.08,42214.0,58.12,58.2,58.04,58.08,42214.0
2024-01-29 15:00:00,58.08,58.2,57.92,58.12,50787.0,58.08,58.2,57.92,58.12,50787.0
2024-01-29 15:30:00,58.08,58.4,57.96,58.36,193261.0,58.08,58.4,57.96,58.36,193261.0
2024-01-30 09:30:00,57.96,58.04,57.68,57.68,71713.25,57.96,58.04,57.68,57.68,71713.25
2024-01-30 10:00:00,57.72,58.04,57.68,57.84,85155.25,57.72,58.04,57.68,57.84,85155.25
2024-01-30 10:30:00,57.8,57.88,57.76,57.8,19648.5,57.8,57.88,57.76,57.8,19648.5
2024-01-30 11:00:00,57.8,57.88,57.6,57.68,31794.75,57.8,57.88,57.6,57.68,31794.75
2024-01-30 11:30:00,57.64,57.68,57.52,57.64,16829.75,57.64,57.68,57.52,57.64,16829.75
2024-01-30 12:00:00,57.6,57.64,57.48,57.64,9511.75,57.6,57.64,57.48,57.64,9511.75
2024-01-30 12:30:00,57.64,57.84,57.6,57.6,32324.5,57.64,57.84,57.6,57.6,32324.5
2024-01-30 13:00:00,57.6,57.72,57.6,57.6,7893.25,57.6,57.72,57.6,57.6,7893.25
2024-01-30 13:30:00,57.64,57.64,57.4,57.4,8805.5,57.64,57.64,57.4,57.4,8805.5
2024-01-30 14:00:00,57.44,57.48,57.4,57.48,5374.25,57.44,57.48,57.4,57.48,5374.25
2024-01-30 14:30:00,57.48,57.52,57.44,57.44,12160.75,57.48,57.52,57.44,57.44,12160.75
2024-01-30 15:00:00,57.44,57.48,57.2,57.48,37787.0,57.44,57.48,57.2,57.48,37787.0
2024-01-30 15:30:00,57.52,57.52,57.2,57.32,182458.75,57.52,57.52,57.2,57.32,182458.75
2024-01-31 09:30:00,57.6,58.88,57.32,58.68,150753.5,57.6,58.88,57.32,58.68,150753.5
2024-01-31 10:00:00,58.72,59.56,58.72,59.44,115256.25,58.72,59.56,58.72,59.44,115256.25
2024-01-31 10:30:00,59.36,60.32,59.36,60.04,116310.25,59.36,60.32,59.36,60.04,116310.25
2024-01-31 11:00:00,60.04,60.08,59.08,59.92,108868.5,60.04,60.08,59.08,59.92,108868.5
2024-01-31 11:30:00,59.88,60.8,59.8,60.28,105920.0,59.88,60.8,59.8,60.28,105920.0
2024-01-31 12:00:00,60.28,60.4,59.6,59.6,65251.0,60.28,60.4,59.6,59.6,65251.0
2024-01-31 12:30:00,59.56,60.08,59.0,59.04,80152.25,59.56,60.08,59.0,59.04,80152.25
2024-01-31 13:00:00,59.0,59.12,58.56,58.92,88777.5,59.0,59.12,58.56,58.92,88777.5
2024-01-31 13:30:00,58.88,58.96,58.56,58.8,73360.75,58.88,58.96,58.56,58.8,73360.75
2024-01-31 14:00:00,58.76,59.48,58.64,59.12,130228.75,58.76,59.48,58.64,59.12,130228.75
2024-01-31 14:30:00,59.12,59.48,58.0,59.16,264339.25,59.12,59.48,58.0,59.16,264339.25
2024-01-31 15:00:00,59.12,60.56,59.04,59.8,363058.0,59.12,60.56,59.04,59.8,363058.0
2024-01-31 15:30:00,59.8,60.68,59.76,60.36,285793.0,59.8,60.68,59.76,60.36,285793.0
2024-02-01 09:30:00,59.48,59.64,58.6,59.56,90490.5,59.48,59.64,58.6,59.56,90490.5
2024-02-01 10:00:00,59.56,59.92,58.84,58.88,70215.5,59.56,59.92,58.84,58.88,70215.5
2024-02-01 10:30:00,58.96,60.28,58.84,60.24,68318.75,58.96,60.28,58.84,60.24,68318.75
2024-02-01 11:00:00,60.28,60.88,60.2,60.76,146227.25,60.28,60.88,60.2,60.76,146227.25
2024-02-01 11:30:00,60.76,60.76,59.92,59.96,56470.0,60.76,60.76,59.92,59.96,56470.0
2024-02-01 12:00:00,59.96,59.96,59.0,59.84,74961.5,59.96,59.96,59.0,59.84,74961.5
2024-02-01 12:30:00,59.8,60.0,59.16,59.28,55359.75,59.8,60.0,59.16,59.28,55359.75
2024-02-01 13:00:00,59.28,59.8,59.2,59.32,38941.0,59.28,59.8,59.2,59.32,38941.0
2024-02-01 13:30:00,59.28,59.72,58.92,58.96,39280.5,59.28,59.72,58.92,58.96,39280.5
2024-02-01 14:00:00,58.96,58.96,58.68,58.8,41343.25,58.96,58.96,58.68,58.8,41343.25
2024-02-01 14:30:00,58.8,59.08,58.72,58.8,43561.25,58.8,59.08,58.72,58.8,43561.25
2024-02-01 15:00:00,58.76,59.44,58.72,59.2,54158.5,58.76,59.44,58.72,59.2,54158.5
2024-02-01 15:30:00,59.2,59.96,59.12,59.84,184568.5,59.2,59.96,59.12,59.84,184568.5
2024-02-02 09:30:00,59.48,60.04,59.24,59.36,90151.0,59.48,60.04,59.24,59.36,90151.0
2024-02-02 10:00:00,59.36,59.64,59.16,59.4,55874.75,59.36,59.64,59.16,59.4,55874.75
2024-02-02 10:30:00,59.4,59.68,58.88,59.08,60088.75,59.4,59.68,58.88,59.08,60088.75
2024-02-02 11:00:00,59.04,59.32,58.6,58.64,59505.75,59.04,59.32,58.6,58.64,59505.75
2024-02-02 11:30:00,58.68,59.56,58.6,59.08,56755.0,58.68,59.56,58.6,59.08,56755.0
2024-02-02 12:00:00,59.08,59.68,59.04,59.6,51092.0,59.08,59.68,59.04,59.6,51092.0
2024-02-02 12:30:00,59.6,60.16,59.56,59.56,63225.25,59.6,60.16,59.56,59.56,63225.25
2024-02-02 13:00:00,59.52,59.84,59.48,59.76,27744.5,59.52,59.84,59.48,59.76,27744.5
2024-02-02 13:30:00,59.8,60.0,59.72,59.84,32888.25,59.8,60.0,59.72,59.84,32888.25
2024-02-02 14:00:00,59.8,60.08,59.8,60.04,29067.25,59.8,60.08,59.8,60.04,29067.25
2024-02-02 14:30:00,60.08,60.12,59.68,59.72,43567.25,60.08,60.12,59.68,59.72,43567.25
2024-02-02 15:00:00,59.76,59.8,59.08,59.08,45434.5,59.76,59.8,59.08,59.08,45434.5
2024-02-02 15:30:00,59.12,59.6,59.08,59.56,128825.25,59.12,59.6,59.08,59.56,128825.25
2024-02-05 09:30:00,59.16,59.4,58.44,58.48,87455.0,59.16,59.4,58.44,58.48,87455.0
2024-02-05 10:00:00,58.52,59.92,58.48,59.6,96158.0,58.52,59.92,58.48,59.6,96158.0
2024-02-05 10:30:00,59.6,60.4,59.6,60.04,82981.25,59.6,60.4,59.6,60.04,82981.25
2024-02-05 11:00:00,60.0,60.08,59.56,59.76,58476.5,60.0,60.08,59.56,59.76,58476.5
2024-02-05 11:30:00,59.76,59.76,59.0,59.04,22251.25,59.76,59.76,59.0,59.04,22251.25
2024-02-05 12:00:00,59.08,59.08,58.16,58.28,44380.5,59.08,59.08,58.16,58.28,44380.5
2024-02-05 12:30:00,58.28,58.28,57.92,58.04,32422.0,58.28,58.28,57.92,58.04,32422.0
2024-02-05 13:00:00,58.04,58.08,57.6,58.08,34527.75,58.04,58.08,57.6,58.08,34527.75
2024-02-05 13:30:00,58.08,58.08,57.68,57.92,34643.75,58.08,58.08,57.68,57.92,34643.75
2024-02-05 14:00:00,57.96,58.0,57.76,57.92,18065.5,57.96,58.0,57.76,57.92,18065.5
2024-02-05 14:30:00,57.84,57.88,57.4,57.4,27841.75,57.84,57.88,57.4,57.4,27841.75
2024-02-05 15:00:00,57.44,57.96,57.36,57.44,39321.25,57.44,57.96,57.36,57.44,39321.25
2024-02-05 15:30:00,57.4,57.64,57.2,57.36,100005.25,57.4,57.64,57.2,57.36,100005.25
2024-02-06 09:30:00,56.8,56.92,56.4,56.48,75332.0,56.8,56.92,56.4,56.48,75332.0
2024-02-06 10:00:00,56.48,57.12,56.44,56.88,50628.75,56.48,57.12,56.44,56.88,50628.75
2024-02-06 10:30:00,56.88,57.04,56.6,56.84,32778.5,56.88,57.04,56.6,56.84,32778.5
2024-02-06 11:00:00,56.88,57.24,56.84,57.0,25294.5,56.88,57.24,56.84,57.0,25294.5
2024-02-06 11:30:00,57.04,57.32,57.0,57.24,27507.5,57.04,57.32,57.0,57.24,27507.5
2024-02-06 12:00:00,57.24,57.48,57.04,57.04,24906.75,57.24,57.48,57.04,57.04,24906.75
2024-02-06 12:30:00,57.08,57.2,56.76,56.88,29911.75,57.08,57.2,56.76,56.88,29911.75
2024-02-06 13:00:00,56.88,57.12,56.8,56.88,16510.75,56.88,57.12,56.8,56.88,16510.75
2024-02-06 13:30:00,56.84,56.92,56.52,56.6,16061.5,56.84,56.92,56.52,56.6,16061.5
2024-02-06 14:00:00,56.6,56.92,56.56,56.76,21271.75,56.6,56.92,56.56,56.76,21271.75
2024-02-06 14:30:00,56.76,56.84,56.24,56.44,43762.75,56.76,56.84,56.24,56.44,43762.75
2024-02-06 15:00:00,56.44,56.44,56.04,56.08,24762.25,56.44,56.44,56.04,56.08,24762.25
2024-02-06 15:30:00,56.04,56.28,55.88,56.0,151320.75,56.04,56.28,55.88,56.0,151320.75
2024-02-07 09:30:00,55.48,55.96,55.4,55.76,95351.25,55.48,55.96,55.4,55.76,95351.25
2024-02-07 10:00:00,55.76,55.88,55.52,55.56,43524.0,55.76,55.88,55.52,55.56,43524.0
2024-02-07 10:30:00,55.6,55.96,55.36,55.96,62403.0,55.6,55.96,55.36,55.96,62403.0
2024-02-07 11:00:00,55.96,56.16,55.48,55.6,40043.25,55.96,56.16,55.48,55.6,40043.25
2024-02-07 11:30:00,55.64,55.76,55.56,55.72,12971.25,55.64,55.76,55.56,55.72,12971.25
2024-02-07 12:00:00,55.76,56.0,55.72,55.96,22566.75,55.76,56.0,55.72,55.96,22566.75
2024-02-07 12:30:00,55.96,56.24,55.88,56.2,32535.75,55.96,56.24,55.88,56.2,32535.75
2024-02-07 13:00:00,56.16,56.24,55.92,56.0,38267.75,56.16,56.24,55.92,56.0,38267.75
2024-02-07 13:30:00,55.96,56.04,55.76,55.8,14858.5,55.96,56.04,55.76,55.8,14858.5
2024-02-07 14:00:00,55.84,55.92,55.68,55.72,18486.5,55.84,55.92,55.68,55.72,18486.5
2024-02-07 14:30:00,55.72,55.8,55.52,55.68,31681.25,55.72,55.8,55.52,55.68,31681.25
2024-02-07 15:00:00,55.72,55.84,55.56,55.72,24116.0,55.72,55.84,55.56,55.72,24116.0
2024-02-07 15:30:00,55.72,55.8,55.52,55.76,126841.0,55.72,55.8,55.52,55.76,126841.0
2024-02-08 09:30:00,55.6,55.76,55.32,55.36,52315.25,55.6,55.76,55.32,55.36,52315.25
2024-02-08 10:00:00,55.36,55.44,55.28,55.32,21549.0,55.36,55.44,55.28,55.32,21549.0
2024-02-08 10:30:00,55.36,55.64,55.28,55.6,24878.75,55.36,55.64,55.28,55.6,24878.75
2024-02-08 11:00:00,55.64,56.4,55.6,56.36,40684.25,55.64,56.4,55.6,56.36,40684.25
2024-02-08 11:30:00,56.4,56.44,55.96,56.08,26585.75,56.4,56.44,55.96,56.08,26585.75
2024-02-08 12:00:00,56.12,56.32,55.92,55.92,15612.0,56.12,56.32,55.92,55.92,15612.0
2024-02-08 12:30:00,55.92,56.24,55.76,56.0,77116.25,55.92,56.24,55.76,56.0,77116.25
2024-02-08 13:00:00,56.0,56.04,55.56,55.76,27294.75,56.0,56.04,55.56,55.76,27294.75
2024-02-08 13:30:00,55.72,55.72,55.56,55.56,7384.5,55.72,55.72,55.56,55.56,7384.5
2024-02-08 14:00:00,55.56,55.64,55.48,55.6,16256.5,55.56,55.64,55.48,55.6,16256.5
2024-02-08 14:30:00,55.56,55.6,55.36,55.4,14333.0,55.56,55.6,55.36,55.4,14333.0
2024-02-08 15:00:00,55.4,55.52,55.36,55.36,19027.5,55.4,55.52,55.36,55.36,19027.5
2024-02-08 15:30:00,55.4,55.6,55.36,55.4,64638.75,55.4,55.6,55.36,55.4,64638.75
2024-02-09 09:30:00,55.2,55.2,54.76,55.16,64989.5,55.2,55.2,54.76,55.16,64989.5
2024-02-09 10:00:00,55.16,55.44,55.04,55.4,33065.5,55.16,55.44,55.04,55.4,33065.5
2024-02-09 10:30:00,55.4,55.44,55.12,55.2,16818.75,55.4,55.44,55.12,55.2,16818.75
2024-02-09 11:00:00,55.2,55.56,55.16,55.48,38887.5,55.2,55.56,55.16,55.48,38887.5
2024-02-09 11:30:00,55.52,55.76,55.48,55.76,16741.25,55.52,55.76,55.48,55.76,16741.25
2024-02-09 12:00:00,55.76,55.76,55.28,55.32,23378.0,55.76,55.76,55.28,55.32,23378.0
2024-02-09 12:30:00,55.32,55.36,55.12,55.32,19856.25,55.32,55.36,55.12,55.32,19856.25
2024-02-09 13:00:00,55.32,55.36,55.12,55.16,5107.5,55.32,55.36,55.12,55.16,5107.5
2024-02-09 13:30:00,55.2,55.52,55.16,55.44,33309.75,55.2,55.52,55.16,55.44,33309.75
2024-02-09 14:00:00,55.44,55.6,55.32,55.6,19969.5,55.44,55.6,55.32,55.6,19969.5
2024-02-09 14:30:00,55.6,56.0,55.56,55.64,57298.25,55.6,56.0,55.56,55.64,57298.25
2024-02-09 15:00:00,55.6,55.88,55.52,55.88,33058.75,55.6,55.88,55.52,55.88,33058.75
2024-02-09 15:30:00,55.84,56.04,55.64,55.92,194126.5,55.84,56.04,55.64,55.92,194126.5
2024-02-12 09:30:00,55.52,55.96,55.36,55.92,52787.0,55.52,55.96,55.36,55.92,52787.0
2024-02-12 10:00:00,55.96,56.32,55.92,56.12,50433.5,55.96,56.32,55.92,56.12,50433.5
2024-02-12 10:30:00,56.16,56.36,56.04,56.28,20966.75,56.16,56.36,56.04,56.28,20966.75
2024-02-12 11:00:00,56.24,56.68,56.2,56.64,40947.75,56.24,56.68,56.2,56.64,40947.75
2024-02-12 11:30:00,56.64,56.76,56.52,56.68,41476.5,56.64,56.76,56.52,56.68,41476.5
2024-02-12 12:00:00,56.64,56.68,56.44,56.48,31087.75,56.64,56.68,56.44,56.48,31087.75
2024-02-12 12:30:00,56.52,56.76,56.52,56.64,33693.5,56.52,56.76,56.52,56.64,33693.5
2024-02-12 13:00:00,56.64,56.88,56.56,56.84,35619.0,56.64,56.88,56.56,56.84,35619.0
2024-02-12 13:30:00,56.84,57.16,56.8,56.92,145699.0,56.84,57.16,56.8,56.92,145699.0
2024-02-12 14:00:00,56.96,57.24,56.68,56.92,133718.5,56.96,57.24,56.68,56.92,133718.5
2024-02-12 14:30:00,56.92,57.32,56.88,57.12,59260.75,56.92,57.32,56.88,57.12,59260.75
2024-02-12 15:00:00,57.16,57.28,57.04,57.28,103532.5,57.16,57.28,57.04,57.28,103532.5
2024-02-12 15:30:00,57.28,57.68,57.0,57.12,224558.75,57.28,57.68,57.0,57.12,224558.75
2024-02-13 09:30:00,58.96,59.12,58.4,58.92,174112.0,58.96,59.12,58.4,58.92,174112.0
2024-02-13 10:00:00,58.92,60.0,58.92,59.6,249128.0,58.92,60.0,58.92,59.6,249128.0
2024-02-13 10:30:00,59.56,59.84,59.16,59.56,202500.75,59.56,59.84,59.16,59.56,202500.75
2024-02-13 11:00:00,59.52,59.64,58.68,58.92,94609.5,59.52,59.64,58.68,58.92,94609.5
2024-02-13 11:30:00,58.96,59.0,58.48,58.76,58486.75,58.96,59.0,58.48,58.76,58486.75
2024-02-13 12:00:00,58.76,59.28,58.64,59.2,31153.5,58.76,59.28,58.64,59.2,31153.5
2024-02-13 12:30:00,59.24,59.32,58.72,59.16,56467.5,59.24,59.32,58.72,59.16,56467.5
2024-02-13 13:00:00,59.16,59.52,59.12,59.44,41426.75,59.16,59.52,59.12,59.44,41426.75
2024-02-13 13:30:00,59.44,60.32,59.4,60.24,108462.25,59.44,60.32,59.4,60.24,108462.25
2024-02-13 14:00:00,60.2,61.92,60.2,61.68,130182.0,60.2,61.92,60.2,61.68,130182.0
2024-02-13 14:30:00,61.68,62.6,61.24,62.2,188792.25,61.68,62.6,61.24,62.2,188792.25
2024-02-13 15:00:00,62.2,64.96,62.12,64.24,424938.75,62.2,64.96,62.12,64.24,424938.75
2024-02-13 15:30:00,64.24,64.52,61.08,61.28,667871.0,64.24,64.52,61.08,61.28,667871.0
2024-02-14 09:30:00,58.68,59.32,58.0,58.16,232377.5,58.68,59.32,58.0,58.16,232377.5
2024-02-14 10:00:00,58.08,58.36,57.64,57.84,124701.0,58.08,58.36,57.64,57.84,124701.0
2024-02-14 10:30:00,57.84,58.52,57.76,58.48,225264.75,57.84,58.52,57.76,58.48,225264.75
2024-02-14 11:00:00,58.48,58.92,58.0,58.0,144259.75,58.48,58.92,58.0,58.0,144259.75
2024-02-14 11:30:00,58.04,58.68,58.0,58.64,87391.5,58.04,58.68,58.0,58.64,87391.5
2024-02-14 12:00:00,58.72,60.0,58.72,58.84,147243.25,58.72,60.0,58.72,58.84,147243.25
2024-02-14 12:30:00,58.84,59.04,58.64,58.76,55385.75,58.84,59.04,58.64,58.76,55385.75
2024-02-14 13:00:00,58.8,59.28,58.6,58.84,67944.25,58.8,59.28,58.6,58.84,67944.25
2024-02-14 13:30:00,58.84,58.92,58.24,58.68,49103.75,58.84,58.92,58.24,58.68,49103.75
2024-02-14 14:00:00,58.64,59.28,58.44,58.64,83653.0,58.64,59.28,58.44,58.64,83653.0
2024-02-14 14:30:00,58.64,58.92,58.2,58.76,68478.5,58.64,58.92,58.2,58.76,68478.5
2024-02-14 15:00:00,58.76,58.96,58.2,58.24,83155.0,58.76,58.96,58.2,58.24,83155.0
2024-02-14 15:30:00,58.2,58.36,57.84,57.92,247074.75,58.2,58.36,57.84,57.92,247074.75
2024-02-15 09:30:00,57.24,57.6,57.04,57.56,164838.75,57.24,57.6,57.04,57.56,164838.75
2024-02-15 10:00:00,57.52,57.84,56.96,57.68,107996.25,57.52,57.84,56.96,57.68,107996.25
2024-02-15 10:30:00,57.72,57.88,57.52,57.88,65118.0,57.72,57.88,57.52,57.88,65118.0
2024-02-15 11:00:00,57.88,58.44,57.88,58.16,74395.5,57.88,58.44,57.88,58.16,74395.5
2024-02-15 11:30:00,58.2,58.64,58.08,58.36,54021.75,58.2,58.64,58.08,58.36,54021.75
2024-02-15 12:00:00,58.36,58.52,57.72,57.76,54875.25,58.36,58.52,57.72,57.76,54875.25
2024-02-15 12:30:00,57.72,58.16,57.72,58.16,47865.5,57.72,58.16,57.72,58.16,47865.5
2024-02-15 13:00:00,58.24,58.36,57.92,58.0,43929.25,58.24,58.36,57.92,58.0,43929.25
2024-02-15 13:30:00,58.0,58.28,57.96,58.12,31539.0,58.0,58.28,57.96,58.12,31539.0
2024-02-15 14:00:00,58.12,58.56,58.12,58.28,39876.25,58.12,58.56,58.12,58.28,39876.25
2024-02-15 14:30:00,58.28,58.48,58.0,58.08,43426.25,58.28,58.48,58.0,58.08,43426.25
2024-02-15 15:00:00,58.04,58.12,57.68,57.84,51209.25,58.04,58.12,57.68,57.84,51209.25
2024-02-15 15:30:00,57.88,57.96,57.36,57.48,80099.75,57.88,57.96,57.36,57.48,80099.75
2024-02-16 09:30:00,57.8,58.28,57.4,58.08,193136.75,57.8,58.28,57.4,58.08,193136.75
2024-02-16 10:00:00,58.16,58.28,57.36,57.36,95900.25,58.16,58.28,57.36,57.36,95900.25
2024-02-16 10:30:00,57.36,57.44,56.52,56.88,171420.75,57.36,57.44,56.52,56.88,171420.75
2024-02-16 11:00:00,56.88,57.08,56.6,56.6,57935.5,56.88,57.08,56.6,56.6,57935.5
2024-02-16 11:30:00,56.56,56.68,56.24,56.52,56310.75,56.56,56.68,56.24,56.52,56310.75
2024-02-16 12:00:00,56.56,56.76,56.44,56.48,29428.25,56.56,56.76,56.44,56.48,29428.25
2024-02-16 12:30:00,56.52,56.6,56.4,56.56,19624.5,56.52,56.6,56.4,56.56,19624.5
2024-02-16 13:00:00,56.6,57.12,56.48,56.56,66667.0,56.6,57.12,56.48,56.56,66667.0
2024-02-16 13:30:00,56.52,56.64,56.4,56.52,35754.5,56.52,56.64,56.4,56.52,35754.5
2024-02-16 14:00:00,56.52,56.76,56.52,56.72,55618.5,56.52,56.76,56.52,56.72,55618.5
2024-02-16 14:30:00,56.72,57.52,56.68,57.32,137003.75,56.72,57.52,56.68,57.32,137003.75
2024-02-16 15:00:00,57.28,57.44,57.04,57.08,56144.75,57.28,57.44,57.04,57.08,56144.75
2024-02-16 15:30:00,57.08,57.68,56.92,57.28,182497.5,57.08,57.68,56.92,57.28,182497.5
2024-02-20 09:30:00,58.2,59.16,57.92,59.04,183507.25,58.2,59.16,57.92,59.04,183507.25
2024-02-20 10:00:00,59.08,59.56,59.04,59.32,94624.5,59.08,59.56,59.04,59.32,94624.5
2024-02-20 10:30:00,59.32,59.84,58.88,59.12,73619.25,59.32,59.84,58.88,59.12,73619.25
2024-02-20 11:00:00,59.08,59.36,58.72,59.04,36871.25,59.08,59.36,58.72,59.04,36871.25
2024-02-20 11:30:00,58.96,59.36,58.84,59.36,35952.25,58.96,59.36,58.84,59.36,35952.25
2024-02-20 12:00:00,59.4,60.28,59.4,60.08,182824.75,59.4,60.28,59.4,60.08,182824.75
2024-02-20 12:30:00,60.08,60.72,59.88,60.08,92519.75,60.08,60.72,59.88,60.08,92519.75
2024-02-20 13:00:00,60.0,60.6,59.84,60.28,58120.5,60.0,60.6,59.84,60.28,58120.5
2024-02-20 13:30:00,60.32,60.52,59.64,59.72,45592.5,60.32,60.52,59.64,59.72,45592.5
2024-02-20 14:00:00,59.68,60.04,59.6,59.68,72898.5,59.68,60.04,59.6,59.68,72898.5
2024-02-20 14:30:00,59.64,59.8,59.0,59.04,66532.5,59.64,59.8,59.0,59.04,66532.5
2024-02-20 15:00:00,59.04,59.24,58.72,58.76,72176.5,59.04,59.24,58.72,58.76,72176.5
2024-02-20 15:30:00,58.72,59.52,58.68,59.16,168703.0,58.72,59.52,58.68,59.16,168703.0
2024-02-21 09:30:00,59.52,59.96,59.36,59.64,104774.25,59.52,59.96,59.36,59.64,104774.25
2024-02-21 10:00:00,59.6,59.64,59.08,59.48,39838.0,59.6,59.64,59.08,59.48,39838.0
2024-02-21 10:30:00,59.48,59.68,59.24,59.36,41387.0,59.48,59.68,59.24,59.36,41387.0
2024-02-21 11:00:00,59.32,59.32,58.52,58.84,37189.0,59.32,59.32,58.52,58.84,37189.0
2024-02-21 11:30:00,58.8,58.92,58.68,58.92,194214.0,58.8,58.92,58.68,58.92,194214.0
2024-02-21 12:00:00,58.88,59.4,58.84,59.32,87662.25,58.88,59.4,58.84,59.32,87662.25
2024-02-21 12:30:00,59.32,59.92,59.24,59.32,45008.5,59.32,59.92,59.24,59.32,45008.5
2024-02-21 13:00:00,59.32,60.08,59.24,59.52,43474.75,59.32,60.08,59.24,59.52,43474.75
2024-02-21 13:30:00,59.48,59.52,59.2,59.52,13987.0,59.48,59.52,59.2,59.52,13987.0
2024-02-21 14:00:00,59.52,59.92,59.16,59.76,34574.75,59.52,59.92,59.16,59.76,34574.75
2024-02-21 14:30:00,59.76,59.88,59.08,59.24,45583.75,59.76,59.88,59.08,59.24,45583.75
2024-02-21 15:00:00,59.28,59.64,59.12,59.32,72643.75,59.28,59.64,59.12,59.32,72643.75
2024-02-21 15:30:00,59.28,59.28,58.56,58.8,133302.5,59.28,59.28,58.56,58.8,133302.5
2024-02-22 09:30:00,56.44,56.76,56.2,56.52,233338.75,56.44,56.76,56.2,56.52,233338.75
2024-02-22 10:00:00,56.52,56.76,55.72,55.88,94082.75,56.52,56.76,55.72,55.88,94082.75
2024-02-22 10:30:00,55.88,56.28,55.84,56.24,36726.75,55.88,56.28,55.84,56.24,36726.75
2024-02-22 11:00:00,56.28,56.48,56.12,56.4,243911.25,56.28,56.48,56.12,56.4,243911.25
2024-02-22 11:30:00,56.36,56.6,56.16,56.28,51485.5,56.36,56.6,56.16,56.28,51485.5
2024-02-22 12:00:00,56.32,56.52,56.28,56.44,35522.0,56.32,56.52,56.28,56.44,35522.0
2024-02-22 12:30:00,56.4,56.44,56.16,56.24,20962.0,56.4,56.44,56.16,56.24,20962.0
2024-02-22 13:00:00,56.28,56.48,56.24,56.28,20690.0,56.28,56.48,56.24,56.28,20690.0
2024-02-22 13:30:00,56.28,56.52,56.2,56.36,20195.5,56.28,56.52,56.2,56.36,20195.5
2024-02-22 14:00:00,56.36,57.04,56.36,56.96,71717.25,56.36,57.04,56.36,56.96,71717.25
2024-02-22 14:30:00,56.96,56.96,56.6,56.8,69123.75,56.96,56.96,56.6,56.8,69123.75
2024-02-22 15:00:00,56.84,57.0,56.56,56.96,35539.5,56.84,57.0,56.56,56.96,35539.5
2024-02-22 15:30:00,57.0,57.68,56.84,57.52,250346.75,57.0,57.68,56.84,57.52,250346.75
2024-02-23 09:30:00,56.6,57.0,56.52,56.64,116962.0,56.6,57.0,56.52,56.64,116962.0
2024-02-23 10:00:00,56.6,56.8,56.24,56.32,42807.25,56.6,56.8,56.24,56.32,42807.25
2024-02-23 10:30:00,56.28,56.4,56.04,56.16,66584.75,56.28,56.4,56.04,56.16,66584.75
2024-02-23 11:00:00,56.12,56.48,56.08,56.28,47949.25,56.12,56.48,56.08,56.28,47949.25
2024-02-23 11:30:00,56.24,56.48,56.24,56.4,25959.25,56.24,56.48,56.24,56.4,25959.25
2024-02-23 12:00:00,56.4,56.68,56.4,56.6,47379.75,56.4,56.68,56.4,56.6,47379.75
2024-02-23 12:30:00,56.6,56.68,56.08,56.12,23496.0,56.6,56.68,56.08,56.12,23496.0
2024-02-23 13:00:00,56.12,56.16,55.88,55.92,23114.25,56.12,56.16,55.88,55.92,23114.25
2024-02-23 13:30:00,55.92,56.0,55.76,55.84,28929.5,55.92,56.0,55.76,55.84,28929.5
2024-02-23 14:00:00,55.84,55.96,55.72,55.92,48282.5,55.84,55.96,55.72,55.92,48282.5
2024-02-23 14:30:00,55.92,55.92,55.44,55.44,29657.0,55.92,55.92,55.44,55.44,29657.0
2024-02-23 15:00:00,55.48,55.6,55.36,55.4,31855.5,55.48,55.6,55.36,55.4,31855.5
2024-02-23 15:30:00,55.4,55.64,55.32,55.32,111188.5,55.4,55.64,55.32,55.32,111188.5
2024-02-26 09:30:00,55.08,55.08,54.68,54.84,56079.5,55.08,55.08,54.68,54.84,56079.5
2024-02-26 10:00:00,54.84,55.04,54.6,54.88,43101.0,54.84,55.04,54.6,54.88,43101.0
2024-02-26 10:30:00,54.84,54.96,54.76,54.84,19064.75,54.84,54.96,54.76,54.84,19064.75
2024-02-26 11:00:00,54.84,55.12,54.8,55.04,23255.5,54.84,55.12,54.8,55.04,23255.5
2024-02-26 11:30:00,55.0,55.08,54.76,54.8,26191.0,55.0,55.08,54.76,54.8,26191.0
2024-02-26 12:00:00,54.8,54.84,54.76,54.84,6824.25,54.8,54.84,54.76,54.84,6824.25
2024-02-26 12:30:00,54.84,54.84,54.76,54.84,4166.0,54.84,54.84,54.76,54.84,4166.0
2024-02-26 13:00:00,54.84,55.0,54.6,54.96,35094.5,54.84,55.0,54.6,54.96,35094.5
2024-02-26 13:30:00,54.96,55.04,54.76,54.8,45878.25,54.96,55.04,54.76,54.8,45878.25
2024-02-26 14:00:00,54.84,54.96,54.76,54.8,29992.75,54.84,54.96,54.76,54.8,29992.75
2024-02-26 14:30:00,54.8,54.92,54.68,54.88,43616.25,54.8,54.92,54.68,54.88,43616.25
2024-02-26 15:00:00,54.88,54.88,54.64,54.72,40868.5,54.88,54.88,54.64,54.72,40868.5
2024-02-26 15:30:00,54.72,55.04,54.68,54.84,80886.75,54.72,55.04,54.68,54.84,80886.75
2024-02-27 09:30:00,54.36,54.48,54.0,54.12,46507.0,54.36,54.48,54.0,54.12,46507.0
2024-02-27 10:00:00,54.12,54.12,53.88,54.0,66713.5,54.12,54.12,53.88,54.0,66713.5
2024-02-27 10:30:00,54.0,54.12,53.76,53.8,44223.25,54.0,54.12,53.76,53.8,44223.25
2024-02-27 11:00:00,53.76,53.92,53.76,53.8,23911.75,53.76,53.92,53.76,53.8,23911.75
2024-02-27 11:30:00,53.8,54.16,53.76,54.12,37225.25,53.8,54.16,53.76,54.12,37225.25
2024-02-27 12:00:00,54.12,54.12,53.92,54.08,42199.75,54.12,54.12,53.92,54.08,42199.75
2024-02-27 12:30:00,54.04,54.24,53.96,54.24,20934.5,54.04,54.24,53.96,54.24,20934.5
2024-02-27 13:00:00,54.28,54.32,54.0,54.04,24173.25,54.28,54.32,54.0,54.04,24173.25
2024-02-27 13:30:00,54.04,54.12,53.96,54.0,21418.25,54.04,54.12,53.96,54.0,21418.25
2024-02-27 14:00:00,53.96,54.12,53.96,54.0,10155.0,53.96,54.12,53.96,54.0,10155.0
2024-02-27 14:30:00,53.96,54.04,53.88,53.92,13329.25,53.96,54.04,53.88,53.92,13329.25
2024-02-27 15:00:00,53.96,54.04,53.92,53.96,11983.75,53.96,54.04,53.92,53.96,11983.75
2024-02-27 15:30:00,53.96,54.0,53.76,53.84,48718.25,53.96,54.0,53.76,53.84,48718.25
2024-02-28 09:30:00,54.36,54.52,54.12,54.52,96777.5,54.36,54.52,54.12,54.52,96777.5
2024-02-28 10:00:00,54.52,54.8,54.44,54.52,59513.25,54.52,54.8,54.44,54.52,59513.25
2024-02-28 10:30:00,54.52,54.56,54.08,54.08,45448.5,54.52,54.56,54.08,54.08,45448.5
2024-02-28 11:00:00,54.08,54.28,54.08,54.2,42371.75,54.08,54.28,54.08,54.2,42371.75
2024-02-28 11:30:00,54.24,54.28,54.12,54.16,28988.75,54.24,54.28,54.12,54.16,28988.75
2024-02-28 12:00:00,54.16,54.32,54.12,54.28,19858.25,54.16,54.32,54.12,54.28,19858.25
2024-02-28 12:30:00,54.32,54.64,54.28,54.44,35297.25,54.32,54.64,54.28,54.44,35297.25
2024-02-28 13:00:00,54.44,54.6,54.4,54.48,17515.25,54.44,54.6,54.4,54.48,17515.25
2024-02-28 13:30:00,54.44,54.56,54.24,54.44,27621.5,54.44,54.56,54.24,54.44,27621.5
2024-02-28 14:00:00,54.44,55.0,54.4,54.92,35974.75,54.44,55.0,54.4,54.92,35974.75
2024-02-28 14:30:00,54.96,55.12,54.8,54.88,63574.0,54.96,55.12,54.8,54.88,63574.0
2024-02-28 15:00:00,54.8,55.0,54.6,54.6,37048.25,54.8,55.0,54.6,54.6,37048.25
2024-02-28 15:30:00,54.6,54.8,54.52,54.68,129886.0,54.6,54.8,54.52,54.68,129886.0
2024-02-29 09:30:00,53.84,54.08,53.72,53.8,82317.25,53.84,54.08,53.72,53.8,82317.25
2024-02-29 10:00:00,53.76,54.36,53.72,54.08,54457.25,53.76,54.36,53.72,54.08,54457.25
2024-02-29 10:30:00,54.08,54.32,54.0,54.32,39490.75,54.08,54.32,54.0,54.32,39490.75
2024-02-29 11:00:00,54.28,54.52,54.28,54.48,31107.5,54.28,54.52,54.28,54.48,31107.5
2024-02-29 11:30:00,54.48,55.2,54.4,54.4,71354.25,54.48,55.2,54.4,54.4,71354.25
2024-02-29 12:00:00,54.4,54.6,54.28,54.56,42103.75,54.4,54.6,54.28,54.56,42103.75
2024-02-29 12:30:00,54.6,54.6,54.08,54.08,26589.75,54.6,54.6,54.08,54.08,26589.75
2024-02-29 13:00:00,54.08,54.28,54.0,54.16,31436.5,54.08,54.28,54.0,54.16,31436.5
2024-02-29 13:30:00,54.16,54.16,53.92,54.08,23273.5,54.16,54.16,53.92,54.08,23273.5
2024-02-29 14:00:00,54.08,54.28,53.92,54.24,47181.0,54.08,54.28,53.92,54.24,47181.0
2024-02-29 14:30:00,54.24,54.48,54.0,54.2,43099.25,54.24,54.48,54.0,54.2,43099.25
2024-02-29 15:00:00,54.2,54.28,54.12,54.16,22087.5,54.2,54.28,54.12,54.16,22087.5
2024-02-29 15:30:00,54.12,54.2,53.76,53.96,265943.75,54.12,54.2,53.76,53.96,265943.75
2024-03-01 09:30:00,53.48,53.52,53.08,53.32,63423.5,53.48,53.52,53.08,53.32,63423.5
2024-03-01 10:00:00,53.28,53.44,53.16,53.2,69280.25,53.28,53.44,53.16,53.2,69280.25
2024-03-01 10:30:00,53.16,53.4,53.12,53.36,42583.0,53.16,53.4,53.12,53.36,42583.0
2024-03-01 11:00:00,53.36,53.72,53.32,53.68,51246.0,53.36,53.72,53.32,53.68,51246.0
2024-03-01 11:30:00,53.72,53.96,53.68,53.88,96902.0,53.72,53.96,53.68,53.88,96902.0
2024-03-01 12:00:00,53.88,54.08,53.8,54.08,21001.75,53.88,54.08,53.8,54.08,21001.75
2024-03-01 12:30:00,54.04,54.08,54.0,54.0,22689.5,54.04,54.08,54.0,54.0,22689.5
2024-03-01 13:00:00,54.0,54.16,53.84,54.0,30251.0,54.0,54.16,53.84,54.0,30251.0
2024-03-01 13:30:00,54.04,54.2,53.96,54.16,40937.25,54.04,54.2,53.96,54.16,40937.25
2024-03-01 14:00:00,54.16,54.28,54.08,54.24,29350.5,54.16,54.28,54.08,54.24,29350.5
2024-03-01 14:30:00,54.24,54.44,54.2,54.32,54999.75,54.24,54.44,54.2,54.32,54999.75
2024-03-01 15:00:00,54.32,54.36,54.12,54.2,26040.5,54.32,54.36,54.12,54.2,26040.5
2024-03-01 15:30:00,54.2,54.28,53.96,54.04,327321.25,54.2,54.28,53.96,54.04,327321.25
2024-03-04 09:30:00,53.8,54.2,53.68,54.0,84091.5,53.8,54.2,53.68,54.0,84091.5
2024-03-04 10:00:00,54.0,54.04,53.8,54.0,42908.25,54.0,54.04,53.8,54.0,42908.25
2024-03-04 10:30:00,54.04,54.08,53.96,54.0,14646.25,54.04,54.08,53.96,54.0,14646.25
2024-03-04 11:00:00,54.0,54.16,54.0,54.08,21285.5,54.0,54.16,54.0,54.08,21285.5
2024-03-04 11:30:00,54.04,54.08,53.96,54.0,14184.5,54.04,54.08,53.96,54.0,14184.5
2024-03-04 12:00:00,53.96,54.04,53.96,54.0,5843.0,53.96,54.04,53.96,54.0,5843.0
2024-03-04 12:30:00,54.0,54.12,54.0,54.12,17689.0,54.0,54.12,54.0,54.12,17689.0
2024-03-04 13:00:00,54.12,54.16,54.0,54.12,22051.5,54.12,54.16,54.0,54.12,22051.5
2024-03-04 13:30:00,54.12,54.16,54.0,54.0,16072.0,54.12,54.16,54.0,54.0,16072.0
2024-03-04 14:00:00,54.0,54.04,53.84,53.92,24241.5,54.0,54.04,53.84,53.92,24241.5
2024-03-04 14:30:00,53.88,53.88,53.8,53.84,18349.0,53.88,53.88,53.8,53.84,18349.0
2024-03-04 15:00:00,53.84,54.04,53.8,54.0,34189.25,53.84,54.04,53.8,54.0,34189.25
2024-03-04 15:30:00,54.0,54.32,53.96,54.0,92795.75,54.0,54.32,53.96,54.0,92795.75
2024-03-05 09:30:00,54.56,55.68,54.44,55.4,137952.75,54.56,55.68,54.44,55.4,137952.75
2024-03-05 10:00:00,55.4,56.24,54.76,55.96,160969.5,55.4,56.24,54.76,55.96,160969.5
2024-03-05 10:30:00,56.0,56.4,55.84,56.04,115451.75,56.0,56.4,55.84,56.04,115451.75
2024-03-05 11:00:00,56.0,56.4,55.84,55.92,85038.75,56.0,56.4,55.84,55.92,85038.75
2024-03-05 11:30:00,55.88,56.6,55.6,56.16,126068.25,55.88,56.6,55.6,56.16,126068.25
2024-03-05 12:00:00,56.16,56.24,55.8,55.88,81904.5,56.16,56.24,55.8,55.88,81904.5
2024-03-05 12:30:00,55.84,56.28,55.84,56.28,44009.25,55.84,56.28,55.84,56.28,44009.25
2024-03-05 13:00:00,56.28,56.72,56.08,56.64,48479.5,56.28,56.72,56.08,56.64,48479.5
2024-03-05 13:30:00,56.68,57.16,56.44,57.12,84376.75,56.68,57.16,56.44,57.12,84376.75
2024-03-05 14:00:00,57.12,57.28,56.52,56.56,100927.25,57.12,57.28,56.52,56.56,100927.25
2024-03-05 14:30:00,56.56,57.44,56.56,57.36,92446.25,56.56,57.44,56.56,57.36,92446.25
2024-03-05 15:00:00,57.4,57.8,57.12,57.72,115495.25,57.4,57.8,57.12,57.72,115495.25
2024-03-05 15:30:00,57.72,57.88,56.16,56.2,510081.0,57.72,57.88,56.16,56.2,510081.0
2024-03-06 09:30:00,54.84,55.48,54.6,55.4,164646.5,54.84,55.48,54.6,55.4,164646.5
2024-03-06 10:00:00,55.4,56.04,55.32,55.64,156622.25,55.4,56.04,55.32,55.64,156622.25
2024-03-06 10:30:00,55.64,55.84,55.12,55.32,144888.75,55.64,55.84,55.12,55.32,144888.75
2024-03-06 11:00:00,55.32,55.76,55.2,55.72,47158.25,55.32,55.76,55.2,55.72,47158.25
2024-03-06 11:30:00,55.72,56.16,55.64,56.16,62116.0,55.72,56.16,55.64,56.16,62116.0
2024-03-06 12:00:00,56.16,56.16,55.72,55.88,36804.75,56.16,56.16,55.72,55.88,36804.75
2024-03-06 12:30:00,55.88,56.2,55.72,55.8,37067.0,55.88,56.2,55.72,55.8,37067.0
2024-03-06 13:00:00,55.8,55.8,55.32,55.4,32543.0,55.8,55.8,55.32,55.4,32543.0
2024-03-06 13:30:00,55.36,56.48,55.36,55.92,92305.75,55.36,56.48,55.36,55.92,92305.75
2024-03-06 14:00:00,55.96,56.88,55.8,55.96,157493.75,55.96,56.88,55.8,55.96,157493.75
2024-03-06 14:30:00,55.88,56.6,55.88,56.32,55938.25,55.88,56.6,55.88,56.32,55938.25
2024-03-06 15:00:00,56.4,56.68,56.2,56.32,81040.75,56.4,56.68,56.2,56.32,81040.75
2024-03-06 15:30:00,56.32,56.64,56.0,56.44,277173.5,56.32,56.64,56.0,56.44,277173.5
2024-03-07 09:30:00,55.24,56.12,55.16,55.84,122305.75,55.24,56.12,55.16,55.84,122305.75
2024-03-07 10:00:00,55.8,56.12,55.6,56.08,67112.5,55.8,56.12,55.6,56.08,67112.5
2024-03-07 10:30:00,56.08,56.16,55.76,55.92,67338.5,56.08,56.16,55.76,55.92,67338.5
2024-03-07 11:00:00,55.92,55.96,55.72,55.76,46030.25,55.92,55.96,55.72,55.76,46030.25
2024-03-07 11:30:00,55.76,56.12,55.76,56.04,46035.5,55.76,56.12,55.76,56.04,46035.5
2024-03-07 12:00:00,56.04,56.28,55.96,56.12,20748.75,56.04,56.28,55.96,56.12,20748.75
2024-03-07 12:30:00,56.12,56.32,56.04,56.16,32097.75,56.12,56.32,56.04,56.16,32097.75
2024-03-07 13:00:00,56.12,56.24,56.04,56.08,19663.0,56.12,56.24,56.04,56.08,19663.0
2024-03-07 13:30:00,56.08,56.28,56.04,56.24,30202.25,56.08,56.28,56.04,56.24,30202.25
2024-03-07 14:00:00,56.24,56.72,56.12,56.68,43705.75,56.24,56.72,56.12,56.68,43705.75
2024-03-07 14:30:00,56.68,56.68,56.44,56.64,44665.75,56.68,56.68,56.44,56.64,44665.75
2024-03-07 15:00:00,56.64,56.84,56.16,56.24,64046.25,56.64,56.84,56.16,56.24,64046.25
2024-03-07 15:30:00,56.2,56.24,55.96,56.16,207078.75,56.2,56.24,55.96,56.16,207078.75
2024-03-08 09:30:00,55.36,55.36,54.96,55.28,110430.5,55.36,55.36,54.96,55.28,110430.5
2024-03-08 10:00:00,55.28,55.4,55.16,55.24,55183.25,55.28,55.4,55.16,55.24,55183.25
2024-03-08 10:30:00,55.28,55.48,55.28,55.44,37104.0,55.28,55.48,55.28,55.44,37104.0
2024-03-08 11:00:00,55.44,56.6,55.4,56.56,88194.25,55.44,56.6,55.4,56.56,88194.25
2024-03-08 11:30:00,56.56,57.56,56.56,57.56,137575.5,56.56,57.56,56.56,57.56,137575.5
2024-03-08 12:00:00,57.6,57.72,57.16,57.32,116658.25,57.6,57.72,57.16,57.32,116658.25
2024-03-08 12:30:00,57.28,58.8,57.16,58.64,147370.5,57.28,58.8,57.16,58.64,147370.5
2024-03-08 13:00:00,58.64,58.92,58.2,58.48,126230.5,58.64,58.92,58.2,58.48,126230.5
2024-03-08 13:30:00,58.52,59.52,58.48,59.28,161237.75,58.52,59.52,58.48,59.28,161237.75
2024-03-08 14:00:00,59.28,59.32,57.96,58.08,146270.0,59.28,59.32,57.96,58.08,146270.0
2024-03-08 14:30:00,58.08,58.08,56.84,57.0,132588.25,58.08,58.08,56.84,57.0,132588.25
2024-03-08 15:00:00,57.04,57.88,56.76,57.84,111380.5,57.04,57.88,56.76,57.84,111380.5
2024-03-08 15:30:00,57.84,57.88,57.16,57.52,231163.5,57.84,57.88,57.16,57.52,231163.5
2024-03-11 09:30:00,58.12,58.44,57.84,58.44,262608.25,58.12,58.44,57.84,58.44,262608.25
2024-03-11 10:00:00,58.48,59.12,58.36,58.96,157785.75,58.48,59.12,58.36,58.96,157785.75
2024-03-11 10:30:00,58.96,59.12,58.44,58.44,137851.0,58.96,59.12,58.44,58.44,137851.0
2024-03-11 11:00:00,58.4,58.88,58.24,58.68,85223.0,58.4,58.88,58.24,58.68,85223.0
2024-03-11 11:30:00,58.64,58.8,57.68,57.72,113851.25,58.64,58.8,57.68,57.72,113851.25
2024-03-11 12:00:00,57.72,58.12,57.64,58.08,45607.5,57.72,58.12,57.64,58.08,45607.5
2024-03-11 12:30:00,58.08,58.08,57.56,57.64,53453.5,58.08,58.08,57.56,57.64,53453.5
2024-03-11 13:00:00,57.64,57.8,57.12,57.16,52036.75,57.64,57.8,57.12,57.16,52036.75
2024-03-11 13:30:00,57.12,57.16,56.72,56.72,57376.75,57.12,57.16,56.72,56.72,57376.75
2024-03-11 14:00:00,56.72,56.8,56.64,56.76,23642.5,56.72,56.8,56.64,56.76,23642.5
2024-03-11 14:30:00,56.8,56.8,56.52,56.52,53810.25,56.8,56.8,56.52,56.52,53810.25
2024-03-11 15:00:00,56.52,56.96,56.52,56.92,60465.5,56.52,56.96,56.52,56.92,60465.5
2024-03-11 15:30:00,56.96,57.08,56.64,57.04,266121.75,56.96,57.08,56.64,57.04,266121.75
2024-03-12 09:30:00,55.72,56.4,55.24,55.28,141492.25,55.72,56.4,55.24,55.28,141492.25
2024-03-12 10:00:00,55.24,55.32,54.76,55.04,125655.5,55.24,55.32,54.76,55.04,125655.5
2024-03-12 10:30:00,55.0,55.08,54.52,54.56,120292.75,55.0,55.08,54.52,54.56,120292.75
2024-03-12 11:00:00,54.56,54.92,54.56,54.88,187883.5,54.56,54.92,54.56,54.88,187883.5
2024-03-12 11:30:00,54.92,55.08,54.52,54.6,50933.0,54.92,55.08,54.52,54.6,50933.0
2024-03-12 12:00:00,54.6,54.76,54.52,54.6,37032.0,54.6,54.76,54.52,54.6,37032.0
2024-03-12 12:30:00,54.6,55.0,54.44,54.72,69725.0,54.6,55.0,54.44,54.72,69725.0
2024-03-12 13:00:00,54.72,54.96,54.56,54.6,62986.0,54.72,54.96,54.56,54.6,62986.0
2024-03-12 13:30:00,54.6,54.6,54.36,54.36,23859.75,54.6,54.6,54.36,54.36,23859.75
2024-03-12 14:00:00,54.4,54.4,54.2,54.24,40507.5,54.4,54.4,54.2,54.24,40507.5
2024-03-12 14:30:00,54.24,54.36,54.12,54.16,54985.25,54.24,54.36,54.12,54.16,54985.25
2024-03-12 15:00:00,54.16,54.24,54.08,54.16,56869.75,54.16,54.24,54.08,54.16,56869.75
2024-03-12 15:30:00,54.12,54.36,54.12,54.2,257907.0,54.12,54.36,54.12,54.2,257907.0
2024-03-13 09:30:00,54.04,54.32,53.84,54.28,81840.75,54.04,54.32,53.84,54.28,81840.75
2024-03-13 10:00:00,54.24,54.32,54.04,54.16,54812.75,54.24,54.32,54.04,54.16,54812.75
2024-03-13 10:30:00,54.16,54.36,54.12,54.28,45936.5,54.16,54.36,54.12,54.28,45936.5
2024-03-13 11:00:00,54.28,54.36,54.24,54.28,21323.25,54.28,54.36,54.24,54.28,21323.25
2024-03-13 11:30:00,54.28,54.32,54.0,54.08,34698.25,54.28,54.32,54.0,54.08,34698.25
2024-03-13 12:00:00,54.08,54.12,53.84,53.92,35729.5,54.08,54.12,53.84,53.92,35729.5
2024-03-13 12:30:00,53.96,53.96,53.84,53.96,23484.75,53.96,53.96,53.84,53.96,23484.75
2024-03-13 13:00:00,53.96,54.08,53.72,53.76,44850.25,53.96,54.08,53.72,53.76,44850.25
2024-03-13 13:30:00,53.76,53.92,53.64,53.92,38899.0,53.76,53.92,53.64,53.92,38899.0
2024-03-13 14:00:00,53.92,53.96,53.8,53.84,12482.25,53.92,53.96,53.8,53.84,12482.25
2024-03-13 14:30:00,53.8,53.92,53.68,53.88,34440.75,53.8,53.92,53.68,53.88,34440.75
2024-03-13 15:00:00,53.88,54.44,53.72,54.28,44316.25,53.88,54.44,53.72,54.28,44316.25
2024-03-13 15:30:00,54.28,54.4,53.88,53.88,119745.75,54.28,54.4,53.88,53.88,119745.75
2024-03-14 09:30:00,53.6,54.4,53.28,54.4,180264.25,53.6,54.4,53.28,54.4,180264.25
2024-03-14 10:00:00,54.4,54.72,53.88,54.52,107279.25,54.4,54.72,53.88,54.52,107279.25
2024-03-14 10:30:00,54.44,55.32,54.36,55.12,121893.75,54.44,55.32,54.36,55.12,121893.75
2024-03-14 11:00:00,55.08,55.52,54.88,55.4,93505.0,55.08,55.52,54.88,55.4,93505.0
2024-03-14 11:30:00,55.4,55.68,55.16,55.4,80233.25,55.4,55.68,55.16,55.4,80233.25
2024-03-14 12:00:00,55.36,56.32,55.12,55.92,123121.5,55.36,56.32,55.12,55.92,123121.5
2024-03-14 12:30:00,55.88,56.04,55.32,55.72,88764.75,55.88,56.04,55.32,55.72,88764.75
2024-03-14 13:00:00,55.72,56.48,55.64,56.44,71570.0,55.72,56.48,55.64,56.44,71570.0
2024-03-14 13:30:00,56.44,56.8,55.08,55.12,104116.5,56.44,56.8,55.08,55.12,104116.5
2024-03-14 14:00:00,55.08,55.32,54.76,55.28,78453.75,55.08,55.32,54.76,55.28,78453.75
2024-03-14 14:30:00,55.28,55.32,54.68,55.2,73179.75,55.28,55.32,54.68,55.2,73179.75
2024-03-14 15:00:00,55.2,57.0,55.2,56.72,134208.25,55.2,57.0,55.2,56.72,134208.25
2024-03-14 15:30:00,56.72,57.52,55.28,55.28,313011.75,56.72,57.52,55.28,55.28,313011.75
2024-03-15 09:30:00,56.16,56.64,55.64,56.36,270287.5,56.16,56.64,55.64,56.36,270287.5
2024-03-15 10:00:00,56.36,56.96,56.04,56.2,256294.0,56.36,56.96,56.04,56.2,256294.0
2024-03-15 10:30:00,56.24,56.56,55.8,56.32,114164.5,56.24,56.56,55.8,56.32,114164.5
2024-03-15 11:00:00,56.28,56.36,56.0,56.04,68587.0,56.28,56.36,56.0,56.04,68587.0
2024-03-15 11:30:00,56.08,56.96,56.0,56.8,62486.75,56.08,56.96,56.0,56.8,62486.75
2024-03-15 12:00:00,56.8,57.32,56.68,57.2,83958.5,56.8,57.32,56.68,57.2,83958.5
2024-03-15 12:30:00,57.24,58.4,57.0,58.36,133758.75,57.24,58.4,57.0,58.36,133758.75
2024-03-15 13:00:00,58.36,58.56,57.36,57.68,121334.5,58.36,58.56,57.36,57.68,121334.5
2024-03-15 13:30:00,57.72,58.12,57.56,57.56,74873.0,57.72,58.12,57.56,57.56,74873.0
2024-03-15 14:00:00,57.6,57.68,56.8,56.96,73792.0,57.6,57.68,56.8,56.96,73792.0
2024-03-15 14:30:00,56.96,56.96,56.28,56.4,57127.75,56.96,56.96,56.28,56.4,57127.75
2024-03-15 15:00:00,56.4,56.6,56.12,56.2,57158.25,56.4,56.6,56.12,56.2,57158.25
2024-03-15 15:30:00,56.12,56.6,56.12,56.36,182170.0,56.12,56.6,56.12,56.36,182170.0
2024-03-18 09:30:00,55.68,55.68,55.08,55.36,140425.5,55.68,55.68,55.08,55.36,140425.5
2024-03-18 10:00:00,55.32,55.32,54.68,54.84,123641.75,55.32,55.32,54.68,54.84,123641.75
2024-03-18 10:30:00,54.84,54.96,54.76,54.88,49620.0,54.84,54.96,54.76,54.88,49620.0
2024-03-18 11:00:00,54.92,55.0,54.88,54.92,31521.5,54.92,55.0,54.88,54.92,31521.5
2024-03-18 11:30:00,54.92,55.2,54.92,55.12,57886.25,54.92,55.2,54.92,55.12,57886.25
2024-03-18 12:00:00,55.16,55.2,54.8,54.92,46386.25,55.16,55.2,54.8,54.92,46386.25
2024-03-18 12:30:00,54.96,55.52,54.92,55.48,57361.0,54.96,55.52,54.92,55.48,57361.0
2024-03-18 13:00:00,55.48,55.56,55.2,55.2,76067.75,55.48,55.56,55.2,55.2,76067.75
2024-03-18 13:30:00,55.16,55.6,55.12,55.32,73330.0,55.16,55.6,55.12,55.32,73330.0
2024-03-18 14:00:00,55.28,55.36,54.76,54.76,59303.25,55.28,55.36,54.76,54.76,59303.25
2024-03-18 14:30:00,54.76,55.0,54.72,54.8,76125.5,54.76,55.0,54.72,54.8,76125.5
2024-03-18 15:00:00,54.8,54.88,54.68,54.8,32611.0,54.8,54.88,54.68,54.8,32611.0
2024-03-18 15:30:00,54.8,55.2,54.72,55.16,151941.25,54.8,55.2,54.72,55.16,151941.25
2024-03-19 09:30:00,55.2,55.52,54.72,54.8,100373.25,55.2,55.52,54.72,54.8,100373.25
2024-03-19 10:00:00,54.76,54.8,54.4,54.6,84281.0,54.76,54.8,54.4,54.6,84281.0
2024-03-19 10:30:00,54.56,54.6,54.0,54.12,62550.75,54.56,54.6,54.0,54.12,62550.75
2024-03-19 11:00:00,54.12,54.12,53.84,53.84,87450.5,54.12,54.12,53.84,53.84,87450.5
2024-03-19 11:30:00,53.84,53.88,53.64,53.76,65512.75,53.84,53.88,53.64,53.76,65512.75
2024-03-19 12:00:00,53.76,53.92,53.68,53.88,35879.25,53.76,53.92,53.68,53.88,35879.25
2024-03-19 12:30:00,53.84,54.24,53.84,54.04,53645.75,53.84,54.24,53.84,54.04,53645.75
2024-03-19 13:00:00,54.04,54.36,53.92,54.08,103837.5,54.04,54.36,53.92,54.08,103837.5
2024-03-19 13:30:00,54.08,54.16,53.96,54.08,162015.25,54.08,54.16,53.96,54.08,162015.25
2024-03-19 14:00:00,54.08,54.16,53.96,54.0,38764.0,54.08,54.16,53.96,54.0,38764.0
2024-03-19 14:30:00,54.0,54.24,53.96,54.12,41852.0,54.0,54.24,53.96,54.12,41852.0
2024-03-19 15:00:00,54.12,54.28,54.08,54.16,31677.75,54.12,54.28,54.08,54.16,31677.75
2024-03-19 15:30:00,54.12,54.16,53.6,53.72,198243.25,54.12,54.16,53.6,53.72,198243.25
2024-03-20 09:30:00,53.72,53.96,53.48,53.8,253520.25,53.72,53.96,53.48,53.8,253520.25
2024-03-20 10:00:00,53.8,53.8,53.52,53.56,25049.75,53.8,53.8,53.52,53.56,25049.75
2024-03-20 10:30:00,53.56,53.72,53.4,53.6,64321.0,53.56,53.72,53.4,53.6,64321.0
2024-03-20 11:00:00,53.64,53.84,53.56,53.8,74025.5,53.64,53.84,53.56,53.8,74025.5
2024-03-20 11:30:00,53.84,53.88,53.6,53.6,134695.5,53.84,53.88,53.6,53.6,134695.5
2024-03-20 12:00:00,53.6,53.6,53.36,53.4,30496.75,53.6,53.6,53.36,53.4,30496.75
2024-03-20 12:30:00,53.4,53.56,53.36,53.4,40097.5,53.4,53.56,53.36,53.4,40097.5
2024-03-20 13:00:00,53.4,53.6,53.4,53.4,88064.0,53.4,53.6,53.4,53.4,88064.0
2024-03-20 13:30:00,53.4,53.56,53.36,53.48,110160.25,53.4,53.56,53.36,53.48,110160.25
2024-03-20 14:00:00,53.48,53.48,52.68,53.0,250285.0,53.48,53.48,52.68,53.0,250285.0
2024-03-20 14:30:00,52.96,53.4,52.6,52.64,216785.0,52.96,53.4,52.6,52.64,216785.0
2024-03-20 15:00:00,52.64,52.68,52.24,52.48,137545.5,52.64,52.68,52.24,52.48,137545.5
2024-03-20 15:30:00,52.48,52.72,52.24,52.36,344834.5,52.48,52.72,52.24,52.36,344834.5
2024-03-21 09:30:00,51.76,52.12,51.6,52.0,142801.75,51.76,52.12,51.6,52.0,142801.75
2024-03-21 10:00:00,51.96,52.0,51.72,51.88,62524.75,51.96,52.0,51.72,51.88,62524.75
2024-03-21 10:30:00,51.88,51.96,51.52,51.76,74752.75,51.88,51.96,51.52,51.76,74752.75
2024-03-21 11:00:00,51.76,52.12,51.72,52.08,92008.5,51.76,52.12,51.72,52.08,92008.5
2024-03-21 11:30:00,52.08,52.48,52.0,52.44,47163.75,52.08,52.48,52.0,52.44,47163.75
2024-03-21 12:00:00,52.44,52.64,52.28,52.32,59524.0,52.44,52.64,52.28,52.32,59524.0
2024-03-21 12:30:00,52.32,52.52,52.28,52.44,67164.0,52.32,52.52,52.28,52.44,67164.0
2024-03-21 13:00:00,52.44,52.64,52.32,52.4,74967.0,52.44,52.64,52.32,52.4,74967.0
2024-03-21 13:30:00,52.44,52.68,52.4,52.64,25124.0,52.44,52.68,52.4,52.64,25124.0
2024-03-21 14:00:00,52.64,52.68,52.16,52.16,55821.75,52.64,52.68,52.16,52.16,55821.75
2024-03-21 14:30:00,52.16,52.44,52.12,52.28,62330.25,52.16,52.44,52.12,52.28,62330.25
2024-03-21 15:00:00,52.28,52.28,52.04,52.08,20316.25,52.28,52.28,52.04,52.08,20316.25
2024-03-21 15:30:00,52.12,52.16,51.92,52.04,113893.75,52.12,52.16,51.92,52.04,113893.75
2024-03-22 09:30:00,52.24,52.32,51.92,51.96,74598.75,52.24,52.32,51.92,51.96,74598.75
2024-03-22 10:00:00,51.92,52.08,51.76,52.04,63734.0,51.92,52.08,51.76,52.04,63734.0
2024-03-22 10:30:00,52.04,52.52,52.04,52.48,52308.75,52.04,52.52,52.04,52.48,52308.75
2024-03-22 11:00:00,52.48,52.52,52.16,52.16,59220.25,52.48,52.52,52.16,52.16,59220.25
2024-03-22 11:30:00,52.12,52.2,51.88,51.88,33765.25,52.12,52.2,51.88,51.88,33765.25
2024-03-22 12:00:00,51.88,52.0,51.84,51.84,18101.5,51.88,52.0,51.84,51.84,18101.5
2024-03-22 12:30:00,51.88,51.96,51.8,51.8,23337.0,51.88,51.96,51.8,51.8,23337.0
2024-03-22 13:00:00,51.8,51.8,51.68,51.76,33614.25,51.8,51.8,51.68,51.76,33614.25
2024-03-22 13:30:00,51.76,51.76,51.56,51.6,24930.5,51.76,51.76,51.56,51.6,24930.5
2024-03-22 14:00:00,51.64,51.76,51.4,51.76,82002.0,51.64,51.76,51.4,51.76,82002.0
2024-03-22 14:30:00,51.76,52.08,51.68,51.96,37703.0,51.76,52.08,51.68,51.96,37703.0
2024-03-22 15:00:00,51.92,52.12,51.88,52.08,52392.5,51.92,52.12,51.88,52.08,52392.5
2024-03-22 15:30:00,52.04,52.36,52.04,52.2,130691.75,52.04,52.36,52.04,52.2,130691.75
2024-03-25 09:30:00,52.32,52.36,51.76,51.8,135629.5,52.32,52.36,51.76,51.8,135629.5
2024-03-25 10:00:00,51.84,51.92,51.44,51.52,64082.0,51.84,51.92,51.44,51.52,64082.0
2024-03-25 10:30:00,51.56,51.96,51.56,51.76,45362.25,51.56,51.96,51.56,51.76,45362.25
2024-03-25 11:00:00,51.8,51.84,51.6,51.8,48045.5,51.8,51.84,51.6,51.8,48045.5
2024-03-25 11:30:00,51.76,51.84,51.56,51.76,23564.5,51.76,51.84,51.56,51.76,23564.5
2024-03-25 12:00:00,51.72,51.92,51.64,51.88,28908.75,51.72,51.92,51.64,51.88,28908.75
2024-03-25 12:30:00,51.88,52.12,51.8,52.0,42915.25,51.88,52.12,51.8,52.0,42915.25
2024-03-25 13:00:00,52.0,52.16,51.96,52.12,46423.5,52.0,52.16,51.96,52.12,46423.5
2024-03-25 13:30:00,52.12,52.2,52.04,52.12,9005.0,52.12,52.2,52.04,52.12,9005.0
2024-03-25 14:00:00,52.12,52.12,51.92,51.96,46256.25,52.12,52.12,51.92,51.96,46256.25
2024-03-25 14:30:00,52.0,52.0,51.88,51.92,4309.25,52.0,52.0,51.88,51.92,4309.25
2024-03-25 15:00:00,51.88,52.12,51.76,52.04,30232.25,51.88,52.12,51.76,52.04,30232.25
2024-03-25 15:30:00,52.04,52.08,51.76,51.92,91904.0,52.04,52.08,51.76,51.92,91904.0
2024-03-26 09:30:00,51.48,51.52,51.28,51.36,39683.5,51.48,51.52,51.28,51.36,39683.5
2024-03-26 10:00:00,51.4,51.44,51.16,51.28,34917.75,51.4,51.44,51.16,51.28,34917.75
2024-03-26 10:30:00,51.28,51.4,51.16,51.28,61453.0,51.28,51.4,51.16,51.28,61453.0
2024-03-26 11:00:00,51.32,51.32,51.04,51.12,46164.75,51.32,51.32,51.04,51.12,46164.75
2024-03-26 11:30:00,51.12,51.12,50.88,50.92,36596.25,51.12,51.12,50.88,50.92,36596.25
2024-03-26 12:00:00,50.96,51.04,50.88,50.92,49964.75,50.96,51.04,50.88,50.92,49964.75
2024-03-26 12:30:00,50.92,51.04,50.88,50.96,25360.5,50.92,51.04,50.88,50.96,25360.5
2024-03-26 13:00:00,50.96,51.04,50.88,51.04,32058.0,50.96,51.04,50.88,51.04,32058.0
2024-03-26 13:30:00,51.08,51.32,51.0,51.24,41090.75,51.08,51.32,51.0,51.24,41090.75
2024-03-26 14:00:00,51.24,51.24,50.96,51.0,47459.75,51.24,51.24,50.96,51.0,47459.75
2024-03-26 14:30:00,51.0,51.08,50.92,50.92,42684.75,51.0,51.08,50.92,50.92,42684.75
2024-03-26 15:00:00,50.92,51.2,50.88,51.12,60798.75,50.92,51.2,50.88,51.12,60798.75
2024-03-26 15:30:00,51.16,51.76,51.12,51.68,186351.5,51.16,51.76,51.12,51.68,186351.5
2024-03-27 09:30:00,51.04,51.6,50.96,51.6,59629.25,51.04,51.6,50.96,51.6,59629.25
2024-03-27 10:00:00,51.6,52.0,51.6,51.92,83859.25,51.6,52.0,51.6,51.92,83859.25
2024-03-27 10:30:00,51.92,52.0,51.48,51.6,68755.5,51.92,52.0,51.48,51.6,68755.5
2024-03-27 11:00:00,51.6,51.64,51.12,51.2,43769.75,51.6,51.64,51.12,51.2,43769.75
2024-03-27 11:30:00,51.2,51.32,50.84,50.96,66585.0,51.2,51.32,50.84,50.96,66585.0
2024-03-27 12:00:00,50.96,51.16,50.92,51.08,36887.5,50.96,51.16,50.92,51.08,36887.5
2024-03-27 12:30:00,51.04,51.08,50.96,51.08,28082.75,51.04,51.08,50.96,51.08,28082.75
2024-03-27 13:00:00,51.08,51.24,51.04,51.12,26332.5,51.08,51.24,51.04,51.12,26332.5
2024-03-27 13:30:00,51.12,51.16,51.04,51.04,11606.0,51.12,51.16,51.04,51.04,11606.0
2024-03-27 14:00:00,51.04,51.08,50.92,50.96,33325.0,51.04,51.08,50.92,50.96,33325.0
2024-03-27 14:30:00,50.92,51.08,50.92,51.0,37117.25,50.92,51.08,50.92,51.0,37117.25
2024-03-27 15:00:00,51.0,51.2,50.92,50.96,77667.0,51.0,51.2,50.92,50.96,77667.0
2024-03-27 15:30:00,50.96,51.08,50.76,50.8,131406.5,50.96,51.08,50.76,50.8,131406.5
2024-03-28 09:30:00,50.92,51.12,50.68,51.04,84235.0,50.92,51.12,50.68,51.04,84235.0
2024-03-28 10:00:00,51.04,51.4,50.8,51.24,57835.25,51.04,51.4,50.8,51.24,57835.25
2024-03-28 10:30:00,51.24,51.24,50.96,51.0,45182.5,51.24,51.24,50.96,51.0,45182.5
2024-03-28 11:00:00,51.0,51.08,50.88,50.96,25591.25,51.0,51.08,50.88,50.96,25591.25
2024-03-28 11:30:00,50.92,50.96,50.72,50.8,27214.5,50.92,50.96,50.72,50.8,27214.5
2024-03-28 12:00:00,50.84,51.0,50.64,51.0,67672.0,50.84,51.0,50.64,51.0,67672.0
2024-03-28 12:30:00,51.0,51.24,50.96,51.2,86735.75,51.0,51.24,50.96,51.2,86735.75
2024-03-28 13:00:00,51.2,51.44,51.12,51.32,43681.0,51.2,51.44,51.12,51.32,43681.0
2024-03-28 13:30:00,51.28,51.52,51.28,51.44,32571.25,51.28,51.52,51.28,51.44,32571.25
2024-03-28 14:00:00,51.44,51.48,51.2,51.28,19698.5,51.44,51.48,51.2,51.28,19698.5
2024-03-28 14:30:00,51.24,51.24,51.12,51.2,20416.25,51.24,51.24,51.12,51.2,20416.25
2024-03-28 15:00:00,51.2,51.24,51.08,51.2,60019.5,51.2,51.24,51.08,51.2,60019.5
2024-03-28 15:30:00,51.2,51.84,51.2,51.8,312725.25,51.2,51.84,51.2,51.8,312725.25
2024-04-01 09:30:00,51.68,52.08,51.48,51.6,220661.5,51.68,52.08,51.48,51.6,220661.5
2024-04-01 10:00:00,51.6,51.92,51.36,51.84,149478.75,51.6,51.92,51.36,51.84,149478.75
2024-04-01 10:30:00,51.88,52.16,51.84,52.12,53613.25,51.88,52.16,51.84,52.12,53613.25
2024-04-01 11:00:00,52.16,52.4,52.16,52.28,42035.75,52.16,52.4,52.16,52.28,42035.75
2024-04-01 11:30:00,52.32,52.84,52.28,52.8,68969.0,52.32,52.84,52.28,52.8,68969.0
2024-04-01 12:00:00,52.84,52.84,52.48,52.56,63502.5,52.84,52.84,52.48,52.56,63502.5
2024-04-01 12:30:00,52.56,52.56,52.2,52.4,52680.75,52.56,52.56,52.2,52.4,52680.75
2024-04-01 13:00:00,52.44,53.0,52.4,52.8,58114.25,52.44,53.0,52.4,52.8,58114.25
2024-04-01 13:30:00,52.8,52.92,52.72,52.8,39100.75,52.8,52.92,52.72,52.8,39100.75
2024-04-01 14:00:00,52.8,52.8,52.64,52.76,50023.75,52.8,52.8,52.64,52.76,50023.75
2024-04-01 14:30:00,52.76,52.8,52.24,52.36,59117.75,52.76,52.8,52.24,52.36,59117.75
2024-04-01 15:00:00,52.36,52.48,52.24,52.36,39030.5,52.36,52.48,52.24,52.36,39030.5
2024-04-01 15:30:00,52.36,52.36,51.92,52.08,80643.0,52.36,52.36,51.92,52.08,80643.0
2024-04-02 09:30:00,53.96,55.04,53.76,54.76,510075.5,53.96,55.04,53.76,54.76,510075.5
2024-04-02 10:00:00,54.76,55.44,54.28,54.96,437658.75,54.76,55.44,54.28,54.96,437658.75
2024-04-02 10:30:00,55.0,55.24,54.32,55.12,314677.75,55.0,55.24,54.32,55.12,314677.75
2024-04-02 11:00:00,55.12,55.28,54.32,54.64,143073.75,55.12,55.28,54.32,54.64,143073.75
2024-04-02 11:30:00,54.64,54.96,54.48,54.72,44733.5,54.64,54.96,54.48,54.72,44733.5
2024-04-02 12:00:00,54.68,54.92,54.28,54.28,66142.75,54.68,54.92,54.28,54.28,66142.75
2024-04-02 12:30:00,54.28,54.32,53.72,53.92,100029.5,54.28,54.32,53.72,53.92,100029.5
2024-04-02 13:00:00,53.88,54.36,53.72,54.28,65854.25,53.88,54.36,53.72,54.28,65854.25
2024-04-02 13:30:00,54.28,54.32,53.8,53.88,37956.75,54.28,54.32,53.8,53.88,37956.75
2024-04-02 14:00:00,53.84,53.96,53.76,53.84,24462.5,53.84,53.96,53.76,53.84,24462.5
2024-04-02 14:30:00,53.84,54.0,53.64,53.92,94603.25,53.84,54.0,53.64,53.92,94603.25
2024-04-02 15:00:00,53.88,54.04,53.72,53.96,70079.25,53.88,54.04,53.72,53.96,70079.25
2024-04-02 15:30:00,53.96,54.0,53.48,53.52,156722.25,53.96,54.0,53.48,53.52,156722.25
2024-04-03 09:30:00,54.28,54.6,54.12,54.32,94992.0,54.28,54.6,54.12,54.32,94992.0
2024-04-03 10:00:00,54.28,54.28,53.36,53.4,144272.25,54.28,54.28,53.36,53.4,144272.25
2024-04-03 10:30:00,53.4,53.48,52.84,52.92,75479.0,53.4,53.48,52.84,52.92,75479.0
2024-04-03 11:00:00,52.92,53.0,52.68,52.76,102799.25,52.92,53.0,52.68,52.76,102799.25
2024-04-03 11:30:00,52.72,53.08,52.6,53.08,61948.0,52.72,53.08,52.6,53.08,61948.0
2024-04-03 12:00:00,53.04,53.44,53.0,53.08,64712.0,53.04,53.44,53.0,53.08,64712.0
2024-04-03 12:30:00,53.08,53.36,53.0,53.2,86902.25,53.08,53.36,53.0,53.2,86902.25
2024-04-03 13:00:00,53.2,53.2,52.92,52.96,27078.75,53.2,53.2,52.92,52.96,27078.75
2024-04-03 13:30:00,52.92,52.92,52.68,52.8,34083.75,52.92,52.92,52.68,52.8,34083.75
2024-04-03 14:00:00,52.76,52.8,52.6,52.76,33437.75,52.76,52.8,52.6,52.76,33437.75
2024-04-03 14:30:00,52.8,52.92,52.64,52.92,35794.75,52.8,52.92,52.64,52.92,35794.75
2024-04-03 15:00:00,52.88,53.72,52.84,53.52,97208.75,52.88,53.72,52.84,53.52,97208.75
2024-04-03 15:30:00,53.52,53.6,52.72,53.24,148389.75,53.52,53.6,52.72,53.24,148389.75
2024-04-04 09:30:00,52.36,52.56,52.2,52.28,110726.5,52.36,52.56,52.2,52.28,110726.5
2024-04-04 10:00:00,52.28,52.28,51.92,52.08,80149.75,52.28,52.28,51.92,52.08,80149.75
2024-04-04 10:30:00,52.08,52.24,52.04,52.2,18771.0,52.08,52.24,52.04,52.2,18771.0
2024-04-04 11:00:00,52.2,52.48,52.16,52.36,34448.75,52.2,52.48,52.16,52.36,34448.75
2024-04-04 11:30:00,52.32,52.32,52.04,52.04,54423.25,52.32,52.32,52.04,52.04,54423.25
2024-04-04 12:00:00,52.0,52.16,51.88,52.04,39408.5,52.0,52.16,51.88,52.04,39408.5
2024-04-04 12:30:00,52.04,52.04,51.84,51.92,13647.25,52.04,52.04,51.84,51.92,13647.25
2024-04-04 13:00:00,51.92,52.04,51.84,51.92,39094.5,51.92,52.04,51.84,51.92,39094.5
2024-04-04 13:30:00,51.92,52.44,51.88,52.4,49908.75,51.92,52.44,51.88,52.4,49908.75
2024-04-04 14:00:00,52.4,54.48,52.4,54.36,254086.5,52.4,54.48,52.4,54.36,254086.5
2024-04-04 14:30:00,54.4,56.0,54.32,55.72,586080.25,54.4,56.0,54.32,55.72,586080.25
2024-04-04 15:00:00,55.76,56.68,55.36,56.64,400108.25,55.76,56.68,55.36,56.64,400108.25
2024-04-04 15:30:00,56.64,57.28,55.56,55.68,607582.75,56.64,57.28,55.56,55.68,607582.75
2024-04-05 09:30:00,56.36,56.68,55.6,56.12,236999.25,56.36,56.68,55.6,56.12,236999.25
2024-04-05 10:00:00,56.16,57.04,56.12,56.76,213323.5,56.16,57.04,56.12,56.76,213323.5
2024-04-05 10:30:00,56.76,56.96,55.72,55.76,116253.5,56.76,56.96,55.72,55.76,116253.5
2024-04-05 11:00:00,55.76,56.76,55.72,56.32,96213.75,55.76,56.76,55.72,56.32,96213.75
2024-04-05 11:30:00,56.28,56.44,54.88,55.08,181493.5,56.28,56.44,54.88,55.08,181493.5
2024-04-05 12:00:00,55.04,55.48,54.84,55.44,101295.75,55.04,55.48,54.84,55.44,101295.75
2024-04-05 12:30:00,55.44,55.64,55.24,55.32,96053.75,55.44,55.64,55.24,55.32,96053.75
2024-04-05 13:00:00,55.36,56.4,55.28,56.04,73594.25,55.36,56.4,55.28,56.04,73594.25
2024-04-05 13:30:00,56.0,56.92,55.68,56.72,111875.25,56.0,56.92,55.68,56.72,111875.25
2024-04-05 14:00:00,56.72,57.04,56.0,56.72,150490.25,56.72,57.04,56.0,56.72,150490.25
2024-04-05 14:30:00,56.72,57.4,56.4,56.68,201239.0,56.72,57.4,56.4,56.68,201239.0
2024-04-05 15:00:00,56.68,56.96,56.4,56.6,99445.5,56.68,56.96,56.4,56.6,99445.5
2024-04-05 15:30:00,56.64,56.92,56.2,56.8,166266.25,56.64,56.92,56.2,56.8,166266.25
2024-04-08 09:30:00,55.72,56.12,55.24,55.4,263627.0,55.72,56.12,55.24,55.4,263627.0
2024-04-08 10:00:00,55.36,55.64,54.76,54.8,132655.75,55.36,55.64,54.76,54.8,132655.75
2024-04-08 10:30:00,54.8,54.8,54.44,54.48,59897.5,54.8,54.8,54.44,54.48,59897.5
2024-04-08 11:00:00,54.48,54.56,54.32,54.48,68424.0,54.48,54.56,54.32,54.48,68424.0
2024-04-08 11:30:00,54.52,54.76,54.4,54.64,75825.0,54.52,54.76,54.4,54.64,75825.0
2024-04-08 12:00:00,54.64,55.0,54.56,54.6,73326.75,54.64,55.0,54.56,54.6,73326.75
2024-04-08 12:30:00,54.64,54.64,54.28,54.32,38761.25,54.64,54.64,54.28,54.32,38761.25
2024-04-08 13:00:00,54.32,54.4,54.24,54.24,39409.0,54.32,54.4,54.24,54.24,39409.0
2024-04-08 13:30:00,54.24,54.52,54.24,54.32,38594.25,54.24,54.52,54.24,54.32,38594.25
2024-04-08 14:00:00,54.28,54.4,54.08,54.24,51421.0,54.28,54.4,54.08,54.24,51421.0
2024-04-08 14:30:00,54.28,54.4,54.12,54.16,44618.0,54.28,54.4,54.12,54.16,44618.0
2024-04-08 15:00:00,54.16,54.32,54.08,54.24,40389.25,54.16,54.32,54.08,54.24,40389.25
2024-04-08 15:30:00,54.2,54.68,54.12,54.52,117296.0,54.2,54.68,54.12,54.52,117296.0
2024-04-09 09:30:00,54.24,54.64,53.84,54.56,135373.75,54.24,54.64,53.84,54.56,135373.75
2024-04-09 10:00:00,54.6,55.12,54.4,55.04,93680.25,54.6,55.12,54.4,55.04,93680.25
2024-04-09 10:30:00,55.04,56.52,55.0,55.8,299975.5,55.04,56.52,55.0,55.8,299975.5
2024-04-09 11:00:00,55.84,56.04,55.24,55.6,171937.25,55.84,56.04,55.24,55.6,171937.25
2024-04-09 11:30:00,55.6,55.76,54.92,55.24,134315.5,55.6,55.76,54.92,55.24,134315.5
2024-04-09 12:00:00,55.28,55.28,54.48,54.8,97009.0,55.28,55.28,54.48,54.8,97009.0
2024-04-09 12:30:00,54.8,55.32,54.56,55.04,109154.25,54.8,55.32,54.56,55.04,109154.25
2024-04-09 13:00:00,55.04,55.16,54.6,54.8,60914.25,55.04,55.16,54.6,54.8,60914.25
2024-04-09 13:30:00,54.76,54.88,54.36,54.8,68780.5,54.76,54.88,54.36,54.8,68780.5
2024-04-09 14:00:00,54.84,55.04,54.4,54.92,97118.75,54.84,55.04,54.4,54.92,97118.75
2024-04-09 14:30:00,54.92,55.12,54.76,55.0,75710.25,54.92,55.12,54.76,55.0,75710.25
2024-04-09 15:00:00,54.96,55.4,54.48,54.52,95374.75,54.96,55.4,54.48,54.52,95374.75
2024-04-09 15:30:00,54.48,54.6,54.12,54.16,168016.5,54.48,54.6,54.12,54.16,168016.5
2024-04-10 09:30:00,55.64,56.68,55.56,56.36,266005.25,55.64,56.68,55.56,56.36,266005.25
2024-04-10 10:00:00,56.4,56.56,55.48,55.64,206846.75,56.4,56.56,55.48,55.64,206846.75
2024-04-10 10:30:00,55.68,55.72,54.92,55.36,207743.75,55.68,55.72,54.92,55.36,207743.75
2024-04-10 11:00:00,55.36,56.04,55.08,55.16,110891.75,55.36,56.04,55.08,55.16,110891.75
2024-04-10 11:30:00,55.16,55.96,55.16,55.72,89390.0,55.16,55.96,55.16,55.72,89390.0
2024-04-10 12:00:00,55.68,55.92,55.52,55.76,72928.0,55.68,55.92,55.52,55.76,72928.0
2024-04-10 12:30:00,55.76,55.84,55.36,55.48,76027.25,55.76,55.84,55.36,55.48,76027.25
2024-04-10 13:00:00,55.44,56.68,54.96,55.6,255094.5,55.44,56.68,54.96,55.6,255094.5
2024-04-10 13:30:00,55.64,57.2,55.36,56.2,278812.75,55.64,57.2,55.36,56.2,278812.75
2024-04-10 14:00:00,56.08,56.92,55.96,56.76,144195.25,56.08,56.92,55.96,56.76,144195.25
2024-04-10 14:30:00,56.76,56.88,55.76,56.72,178622.75,56.76,56.88,55.76,56.72,178622.75
2024-04-10 15:00:00,56.72,56.96,55.32,55.72,150831.75,56.72,56.96,55.32,55.72,150831.75
2024-04-10 15:30:00,55.68,56.16,54.92,55.12,291110.25,55.68,56.16,54.92,55.12,291110.25
2024-04-11 09:30:00,55.28,56.32,55.28,56.0,156892.75,55.28,56.32,55.28,56.0,156892.75
2024-04-11 10:00:00,56.0,57.44,56.0,57.28,183203.75,56.0,57.44,56.0,57.28,183203.75
2024-04-11 10:30:00,57.28,57.32,56.56,57.2,118902.5,57.28,57.32,56.56,57.2,118902.5
2024-04-11 11:00:00,57.12,57.16,56.52,56.92,86734.5,57.12,57.16,56.52,56.92,86734.5
2024-04-11 11:30:00,56.88,57.0,55.88,55.96,86487.0,56.88,57.0,55.88,55.96,86487.0
2024-04-11 12:00:00,55.96,56.2,55.68,55.96,64690.5,55.96,56.2,55.68,55.96,64690.5
2024-04-11 12:30:00,55.96,56.0,55.56,55.6,55712.5,55.96,56.0,55.56,55.6,55712.5
2024-04-11 13:00:00,55.6,55.72,54.8,54.96,108890.5,55.6,55.72,54.8,54.96,108890.5
2024-04-11 13:30:00,54.96,55.08,54.36,54.4,77442.25,54.96,55.08,54.36,54.4,77442.25
2024-04-11 14:00:00,54.4,54.4,54.08,54.16,70700.75,54.4,54.4,54.08,54.16,70700.75
2024-04-11 14:30:00,54.16,54.24,53.88,54.0,147182.0,54.16,54.24,53.88,54.0,147182.0
2024-04-11 15:00:00,54.0,54.16,53.92,54.04,48745.75,54.0,54.16,53.92,54.04,48745.75
2024-04-11 15:30:00,54.08,54.28,53.88,54.12,215030.75,54.08,54.28,53.88,54.12,215030.75
2024-04-12 09:30:00,56.68,57.96,56.56,57.56,319697.0,56.68,57.96,56.56,57.56,319697.0
2024-04-12 10:00:00,57.56,59.96,57.56,59.96,360812.0,57.56,59.96,57.56,59.96,360812.0
2024-04-12 10:30:00,59.96,60.8,59.4,60.68,420143.0,59.96,60.8,59.4,60.68,420143.0
2024-04-12 11:00:00,60.72,60.8,58.84,58.88,274857.25,60.72,60.8,58.84,58.88,274857.25
2024-04-12 11:30:00,58.92,59.4,58.16,59.2,158251.0,58.92,59.4,58.16,59.2,158251.0
2024-04-12 12:00:00,59.2,60.28,58.92,60.16,134485.5,59.2,60.28,58.92,60.16,134485.5
2024-04-12 12:30:00,60.16,61.08,60.04,60.76,179126.5,60.16,61.08,60.04,60.76,179126.5
2024-04-12 13:00:00,60.76,61.44,60.16,61.28,167450.0,60.76,61.44,60.16,61.28,167450.0
2024-04-12 13:30:00,61.32,61.6,59.4,60.4,164543.0,61.32,61.6,59.4,60.4,164543.0
2024-04-12 14:00:00,60.48,60.88,59.36,60.32,172389.75,60.48,60.88,59.36,60.32,172389.75
2024-04-12 14:30:00,60.32,60.76,59.52,60.32,144312.75,60.32,60.76,59.52,60.32,144312.75
2024-04-12 15:00:00,60.32,60.88,60.04,60.32,120948.5,60.32,60.88,60.04,60.32,120948.5
2024-04-12 15:30:00,60.24,60.28,58.68,58.8,327755.0,60.24,60.28,58.68,58.8,327755.0
2024-04-15 09:30:00,57.04,57.64,56.4,56.8,225221.25,57.04,57.64,56.4,56.8,225221.25
2024-04-15 10:00:00,56.8,58.72,56.4,57.6,374828.75,56.8,58.72,56.4,57.6,374828.75
2024-04-15 10:30:00,57.56,58.8,57.36,58.72,290532.75,57.56,58.8,57.36,58.72,290532.75
2024-04-15 11:00:00,58.72,59.12,58.36,58.4,270395.75,58.72,59.12,58.36,58.4,270395.75
2024-04-15 11:30:00,58.36,58.64,57.68,57.92,191361.75,58.36,58.64,57.68,57.92,191361.75
2024-04-15 12:00:00,57.96,58.72,57.32,58.52,158659.0,57.96,58.72,57.32,58.52,158659.0
2024-04-15 12:30:00,58.56,59.32,58.48,58.64,297586.75,58.56,59.32,58.48,58.64,297586.75
2024-04-15 13:00:00,58.64,60.84,58.32,60.8,323074.0,58.64,60.84,58.32,60.8,323074.0
2024-04-15 13:30:00,60.8,61.48,60.08,60.2,205701.25,60.8,61.48,60.08,60.2,205701.25
2024-04-15 14:00:00,60.2,61.84,60.16,61.2,256927.75,60.2,61.84,60.16,61.2,256927.75
2024-04-15 14:30:00,61.24,61.88,60.24,61.28,223747.25,61.24,61.88,60.24,61.28,223747.25
2024-04-15 15:00:00,61.28,62.36,61.2,62.16,139053.25,61.28,62.36,61.2,62.16,139053.25
2024-04-15 15:30:00,62.16,62.16,60.8,62.0,290060.75,62.16,62.16,60.8,62.0,290060.75
2024-04-16 09:30:00,61.8,62.24,61.04,61.36,281173.75,61.8,62.24,61.04,61.36,281173.75
2024-04-16 10:00:00,61.36,62.28,61.04,62.08,188367.0,61.36,62.28,61.04,62.08,188367.0
2024-04-16 10:30:00,62.12,62.2,61.16,61.52,213918.75,62.12,62.2,61.16,61.52,213918.75
2024-04-16 11:00:00,61.48,61.6,60.6,60.72,185728.25,61.48,61.6,60.6,60.72,185728.25
2024-04-16 11:30:00,60.76,61.12,59.8,60.48,105679.0,60.76,61.12,59.8,60.48,105679.0
2024-04-16 12:00:00,60.6,60.96,60.12,60.56,125778.0,60.6,60.96,60.12,60.56,125778.0
2024-04-16 12:30:00,60.56,60.72,60.08,60.44,116934.25,60.56,60.72,60.08,60.44,116934.25
2024-04-16 13:00:00,60.44,61.16,60.0,60.52,158991.0,60.44,61.16,60.0,60.52,158991.0
2024-04-16 13:30:00,60.52,61.76,59.8,60.04,368715.25,60.52,61.76,59.8,60.04,368715.25
2024-04-16 14:00:00,60.08,61.04,58.92,60.52,222877.25,60.08,61.04,58.92,60.52,222877.25
2024-04-16 14:30:00,60.44,60.44,58.92,59.28,276291.25,60.44,60.44,58.92,59.28,276291.25
2024-04-16 15:00:00,59.28,59.88,59.2,59.36,146968.5,59.28,59.88,59.2,59.36,146968.5
2024-04-16 15:30:00,59.4,60.6,59.2,60.04,261167.25,59.4,60.6,59.2,60.04,261167.25
2024-04-17 09:30:00,59.8,60.08,58.68,59.04,153201.75,59.8,60.08,58.68,59.04,153201.75
2024-04-17 10:00:00,59.08,59.6,58.56,58.68,173721.0,59.08,59.6,58.56,58.68,173721.0
2024-04-17 10:30:00,58.68,60.4,58.6,60.16,156139.5,58.68,60.4,58.6,60.16,156139.5
2024-04-17 11:00:00,60.2,60.96,60.04,60.96,109203.75,60.2,60.96,60.04,60.96,109203.75
2024-04-17 11:30:00,60.96,61.36,60.6,61.04,104754.5,60.96,61.36,60.6,61.04,104754.5
2024-04-17 12:00:00,61.08,61.72,60.88,61.24,94021.75,61.08,61.72,60.88,61.24,94021.75
2024-04-17 12:30:00,61.32,62.08,61.12,61.4,143337.25,61.32,62.08,61.12,61.4,143337.25
2024-04-17 13:00:00,61.4,61.52,60.2,60.2,123531.75,61.4,61.52,60.2,60.2,123531.75
2024-04-17 13:30:00,60.16,60.24,59.08,59.12,125146.5,60.16,60.24,59.08,59.12,125146.5
2024-04-17 14:00:00,59.12,59.64,58.92,59.24,90279.0,59.12,59.64,58.92,59.24,90279.0
2024-04-17 14:30:00,59.2,59.72,58.48,59.44,157124.25,59.2,59.72,58.48,59.44,157124.25
2024-04-17 15:00:00,59.44,59.88,59.12,59.6,102163.0,59.44,59.88,59.12,59.6,102163.0
2024-04-17 15:30:00,59.56,60.16,59.04,59.4,219907.75,59.56,60.16,59.04,59.4,219907.75
2024-04-18 09:30:00,58.72,59.6,58.52,59.0,160488.5,58.72,59.6,58.52,59.0,160488.5
2024-04-18 10:00:00,59.0,59.36,58.72,59.08,79608.0,59.0,59.36,58.72,59.08,79608.0
2024-04-18 10:30:00,59.04,59.08,58.2,58.48,109837.75,59.04,59.08,58.2,58.48,109837.75
2024-04-18 11:00:00,58.48,58.52,57.92,58.2,92316.75,58.48,58.52,57.92,58.2,92316.75
2024-04-18 11:30:00,58.2,58.4,58.0,58.2,57899.0,58.2,58.4,58.0,58.2,57899.0
2024-04-18 12:00:00,58.24,58.8,58.16,58.48,68936.75,58.24,58.8,58.16,58.48,68936.75
2024-04-18 12:30:00,58.52,59.76,58.52,59.44,130478.5,58.52,59.76,58.52,59.44,130478.5
2024-04-18 13:00:00,59.44,60.72,59.32,59.88,194104.75,59.44,60.72,59.32,59.88,194104.75
2024-04-18 13:30:00,59.88,60.6,59.88,60.04,94442.5,59.88,60.6,59.88,60.04,94442.5
2024-04-18 14:00:00,60.04,60.64,59.52,60.08,104959.75,60.04,60.64,59.52,60.08,104959.75
2024-04-18 14:30:00,60.08,60.44,59.8,60.32,86052.0,60.08,60.44,59.8,60.32,86052.0
2024-04-18 15:00:00,60.28,60.32,59.48,59.92,132213.25,60.28,60.32,59.48,59.92,132213.25
2024-04-18 15:30:00,59.88,60.08,59.24,60.0,187321.5,59.88,60.08,59.24,60.0,187321.5
2024-04-19 09:30:00,60.2,60.28,59.0,59.8,221697.5,60.2,60.28,59.0,59.8,221697.5
2024-04-19 10:00:00,59.76,61.0,59.4,60.52,188031.25,59.76,61.0,59.4,60.52,188031.25
2024-04-19 10:30:00,60.56,61.08,60.2,60.6,115015.25,60.56,61.08,60.2,60.6,115015.25
2024-04-19 11:00:00,60.6,61.24,60.4,61.0,89657.75,60.6,61.24,60.4,61.0,89657.75
2024-04-19 11:30:00,61.0,61.44,60.48,61.0,140090.5,61.0,61.44,60.48,61.0,140090.5
2024-04-19 12:00:00,61.0,62.2,60.44,62.2,180877.5,61.0,62.2,60.44,62.2,180877.5
2024-04-19 12:30:00,62.2,62.44,60.96,61.12,155432.75,62.2,62.44,60.96,61.12,155432.75
2024-04-19 13:00:00,61.12,61.36,60.76,61.24,119655.0,61.12,61.36,60.76,61.24,119655.0
2024-04-19 13:30:00,61.24,61.32,60.4,60.8,82954.5,61.24,61.32,60.4,60.8,82954.5
2024-04-19 14:00:00,60.8,61.96,60.76,61.84,128851.75,60.8,61.96,60.76,61.84,128851.75
2024-04-19 14:30:00,61.84,62.44,61.52,61.88,165092.25,61.84,62.44,61.52,61.88,165092.25
2024-04-19 15:00:00,61.88,62.36,61.32,61.6,170551.25,61.88,62.36,61.32,61.6,170551.25
2024-04-19 15:30:00,61.52,62.04,61.28,61.48,207947.0,61.52,62.04,61.28,61.48,207947.0
2024-04-22 09:30:00,59.08,59.2,58.2,58.28,251852.0,59.08,59.2,58.2,58.28,251852.0
2024-04-22 10:00:00,58.24,58.48,57.8,58.32,105124.5,58.24,58.48,57.8,58.32,105124.5
2024-04-22 10:30:00,58.28,58.44,58.04,58.4,54247.75,58.28,58.44,58.04,58.4,54247.75
2024-04-22 11:00:00,58.44,58.96,58.28,58.52,61675.25,58.44,58.96,58.28,58.52,61675.25
2024-04-22 11:30:00,58.52,58.6,58.08,58.08,37239.0,58.52,58.6,58.08,58.08,37239.0
2024-04-22 12:00:00,58.08,58.2,57.48,57.6,50467.75,58.08,58.2,57.48,57.6,50467.75
2024-04-22 12:30:00,57.6,57.84,57.36,57.36,52553.75,57.6,57.84,57.36,57.36,52553.75
2024-04-22 13:00:00,57.36,57.48,56.76,56.8,66427.5,57.36,57.48,56.76,56.8,66427.5
2024-04-22 13:30:00,56.76,56.92,56.28,56.44,58333.75,56.76,56.92,56.28,56.44,58333.75
2024-04-22 14:00:00,56.44,56.6,56.24,56.4,36327.0,56.44,56.6,56.24,56.4,36327.0
2024-04-22 14:30:00,56.36,56.72,56.08,56.56,143729.0,56.36,56.72,56.08,56.56,143729.0
2024-04-22 15:00:00,56.56,56.84,56.36,56.64,43149.25,56.56,56.84,56.36,56.64,43149.25
2024-04-22 15:30:00,56.64,57.16,56.6,56.84,211804.5,56.64,57.16,56.6,56.84,211804.5
2024-04-23 09:30:00,55.56,55.88,55.24,55.32,231277.0,55.56,55.88,55.24,55.32,231277.0
2024-04-23 10:00:00,55.32,55.56,55.16,55.2,135649.25,55.32,55.56,55.16,55.2,135649.25
2024-04-23 10:30:00,55.2,55.48,55.12,55.28,46226.0,55.2,55.48,55.12,55.28,46226.0
2024-04-23 11:00:00,55.24,55.6,55.2,55.4,26878.75,55.24,55.6,55.2,55.4,26878.75
2024-04-23 11:30:00,55.44,55.6,55.24,55.56,38175.0,55.44,55.6,55.24,55.56,38175.0
2024-04-23 12:00:00,55.56,55.6,55.32,55.44,22477.5,55.56,55.6,55.32,55.44,22477.5
2024-04-23 12:30:00,55.4,55.52,55.24,55.36,32066.5,55.4,55.52,55.24,55.36,32066.5
2024-04-23 13:00:00,55.36,55.52,55.24,55.28,29832.0,55.36,55.52,55.24,55.28,29832.0
2024-04-23 13:30:00,55.24,55.36,54.96,55.04,34884.0,55.24,55.36,54.96,55.04,34884.0
2024-04-23 14:00:00,55.04,55.04,54.52,54.56,43353.0,55.04,55.04,54.52,54.56,43353.0
2024-04-23 14:30:00,54.52,54.6,54.24,54.32,47524.5,54.52,54.6,54.24,54.32,47524.5
2024-04-23 15:00:00,54.32,54.56,54.28,54.48,35392.5,54.32,54.56,54.28,54.48,35392.5
2024-04-23 15:30:00,54.52,54.72,54.28,54.6,111806.75,54.52,54.72,54.28,54.6,111806.75
2024-04-24 09:30:00,54.28,54.48,53.96,54.36,94062.5,54.28,54.48,53.96,54.36,94062.5
2024-04-24 10:00:00,54.4,54.44,54.04,54.28,48907.0,54.4,54.44,54.04,54.28,48907.0
2024-04-24 10:30:00,54.28,54.64,54.08,54.56,86745.25,54.28,54.64,54.08,54.56,86745.25
2024-04-24 11:00:00,54.56,55.04,54.48,54.8,94186.0,54.56,55.04,54.48,54.8,94186.0
2024-04-24 11:30:00,54.8,55.2,54.6,55.08,74431.5,54.8,55.2,54.6,55.08,74431.5
2024-04-24 12:00:00,55.08,55.36,54.8,55.0,84772.75,55.08,55.36,54.8,55.0,84772.75
2024-04-24 12:30:00,55.04,55.56,55.0,55.04,83425.25,55.04,55.56,55.0,55.04,83425.25
2024-04-24 13:00:00,55.04,55.16,54.6,54.6,59163.0,55.04,55.16,54.6,54.6,59163.0
2024-04-24 13:30:00,54.56,54.6,54.32,54.4,53395.25,54.56,54.6,54.32,54.4,53395.25
2024-04-24 14:00:00,54.4,54.84,54.32,54.76,43545.25,54.4,54.84,54.32,54.76,43545.25
2024-04-24 14:30:00,54.76,55.04,54.6,54.96,40734.75,54.76,55.04,54.6,54.96,40734.75
2024-04-24 15:00:00,55.08,55.16,54.48,54.52,61566.5,55.08,55.16,54.48,54.52,61566.5
2024-04-24 15:30:00,54.52,54.64,53.92,54.04,169165.25,54.52,54.64,53.92,54.04,169165.25
2024-04-25 09:30:00,57.04,57.84,56.96,57.64,386627.75,57.04,57.84,56.96,57.64,386627.75
2024-04-25 10:00:00,57.64,57.84,56.52,56.68,208985.25,57.64,57.84,56.52,56.68,208985.25
2024-04-25 10:30:00,56.72,57.4,56.56,57.16,87473.0,56.72,57.4,56.56,57.16,87473.0
2024-04-25 11:00:00,57.2,57.24,56.16,56.2,72141.25,57.2,57.24,56.16,56.2,72141.25
2024-04-25 11:30:00,56.16,56.68,55.92,55.92,50695.25,56.16,56.68,55.92,55.92,50695.25
2024-04-25 12:00:00,55.96,56.08,55.6,55.72,62169.0,55.96,56.08,55.6,55.72,62169.0
2024-04-25 12:30:00,55.68,55.96,55.56,55.6,39232.5,55.68,55.96,55.56,55.6,39232.5
2024-04-25 13:00:00,55.6,55.92,55.44,55.6,54620.0,55.6,55.92,55.44,55.6,54620.0
2024-04-25 13:30:00,55.6,55.64,55.04,55.12,65515.75,55.6,55.64,55.04,55.12,65515.75
2024-04-25 14:00:00,55.12,55.84,54.88,55.8,75137.5,55.12,55.84,54.88,55.8,75137.5
2024-04-25 14:30:00,55.76,55.8,55.36,55.48,74162.75,55.76,55.8,55.36,55.48,74162.75
2024-04-25 15:00:00,55.44,55.44,54.92,55.0,143878.25,55.44,55.44,54.92,55.0,143878.25
2024-04-25 15:30:00,55.0,55.6,54.96,55.2,138501.75,55.0,55.6,54.96,55.2,138501.75
2024-04-26 09:30:00,53.68,53.68,53.16,53.32,74743.0,53.68,53.68,53.16,53.32,74743.0
2024-04-26 10:00:00,53.28,53.64,53.28,53.48,69834.5,53.28,53.64,53.28,53.48,69834.5
2024-04-26 10:30:00,53.44,53.96,53.4,53.84,68304.0,53.44,53.96,53.4,53.84,68304.0
2024-04-26 11:00:00,53.84,54.12,53.76,53.84,51389.5,53.84,54.12,53.76,53.84,51389.5
2024-04-26 11:30:00,53.84,53.96,53.68,53.88,30716.25,53.84,53.96,53.68,53.88,30716.25
2024-04-26 12:00:00,53.92,54.0,53.64,53.64,25249.75,53.92,54.0,53.64,53.64,25249.75
2024-04-26 12:30:00,53.6,53.68,53.24,53.28,49500.5,53.6,53.68,53.24,53.28,49500.5
2024-04-26 13:00:00,53.28,53.48,53.24,53.44,37536.25,53.28,53.48,53.24,53.44,37536.25
2024-04-26 13:30:00,53.44,53.56,53.4,53.44,17507.75,53.44,53.56,53.4,53.44,17507.75
2024-04-26 14:00:00,53.44,53.56,53.32,53.4,49692.5,53.44,53.56,53.32,53.4,49692.5
2024-04-26 14:30:00,53.4,53.44,53.12,53.24,51429.0,53.4,53.44,53.12,53.24,51429.0
2024-04-26 15:00:00,53.28,53.32,53.16,53.28,18950.0,53.28,53.32,53.16,53.28,18950.0
2024-04-26 15:30:00,53.32,53.48,53.24,53.44,116278.25,53.32,53.48,53.24,53.44,116278.25
2024-04-29 09:30:00,52.96,53.2,52.88,53.12,89781.25,52.96,53.2,52.88,53.12,89781.25
2024-04-29 10:00:00,53.08,53.08,52.76,52.84,18303.0,53.08,53.08,52.76,52.84,18303.0
2024-04-29 10:30:00,52.84,52.92,52.48,52.52,38584.75,52.84,52.92,52.48,52.52,38584.75
2024-04-29 11:00:00,52.48,52.64,52.24,52.28,52006.0,52.48,52.64,52.24,52.28,52006.0
2024-04-29 11:30:00,52.24,52.64,52.12,52.44,63987.25,52.24,52.64,52.12,52.44,63987.25
2024-04-29 12:00:00,52.48,52.48,52.4,52.44,8905.75,52.48,52.48,52.4,52.44,8905.75
2024-04-29 12:30:00,52.44,52.56,52.32,52.48,24474.25,52.44,52.56,52.32,52.48,24474.25
2024-04-29 13:00:00,52.44,52.48,52.28,52.28,15066.5,52.44,52.48,52.28,52.28,15066.5
2024-04-29 13:30:00,52.32,52.4,52.24,52.36,18697.5,52.32,52.4,52.24,52.36,18697.5
2024-04-29 14:00:00,52.36,52.52,52.32,52.48,18157.5,52.36,52.52,52.32,52.48,18157.5
2024-04-29 14:30:00,52.52,52.76,52.44,52.56,38147.5,52.52,52.76,52.44,52.56,38147.5
2024-04-29 15:00:00,52.56,53.6,52.56,52.84,105414.0,52.56,53.6,52.56,52.84,105414.0
2024-04-29 15:30:00,52.8,53.0,52.6,52.64,99786.25,52.8,53.0,52.6,52.64,99786.25
2024-04-30 09:30:00,52.92,52.92,52.32,52.48,38375.25,52.92,52.92,52.32,52.48,38375.25
2024-04-30 10:00:00,52.48,52.52,52.08,52.44,56477.75,52.48,52.52,52.08,52.44,56477.75
2024-04-30 10:30:00,52.44,52.48,52.08,52.28,46618.0,52.44,52.48,52.08,52.28,46618.0
2024-04-30 11:00:00,52.32,53.12,52.28,53.0,92931.75,52.32,53.12,52.28,53.0,92931.75
2024-04-30 11:30:00,52.96,53.4,52.88,53.12,82911.5,52.96,53.4,52.88,53.12,82911.5
2024-04-30 12:00:00,53.08,53.36,52.8,53.0,45894.5,53.08,53.36,52.8,53.0,45894.5
2024-04-30 12:30:00,53.0,53.92,53.0,53.44,74202.25,53.0,53.92,53.0,53.44,74202.25
2024-04-30 13:00:00,53.44,53.64,53.24,53.6,45155.75,53.44,53.64,53.24,53.6,45155.75
2024-04-30 13:30:00,53.6,53.64,52.84,52.88,42263.75,53.6,53.64,52.84,52.88,42263.75
2024-04-30 14:00:00,52.88,53.4,52.72,53.36,42128.5,52.88,53.4,52.72,53.36,42128.5
2024-04-30 14:30:00,53.4,53.52,53.04,53.2,51774.5,53.4,53.52,53.04,53.2,51774.5
2024-04-30 15:00:00,53.2,53.48,53.0,53.28,41059.25,53.2,53.48,53.0,53.28,41059.25
2024-04-30 15:30:00,53.32,54.2,53.16,54.08,216346.25,53.32,54.2,53.16,54.08,216346.25
2024-05-01 09:30:00,54.68,54.92,54.48,54.72,151794.5,54.68,54.92,54.48,54.72,151794.5
2024-05-01 10:00:00,54.72,55.12,54.6,54.76,96974.0,54.72,55.12,54.6,54.76,96974.0
2024-05-01 10:30:00,54.68,54.8,54.16,54.2,60832.75,54.68,54.8,54.16,54.2,60832.75
2024-05-01 11:00:00,54.24,54.64,54.08,54.36,31713.75,54.24,54.64,54.08,54.36,31713.75
2024-05-01 11:30:00,54.36,54.44,54.08,54.44,56746.75,54.36,54.44,54.08,54.44,56746.75
2024-05-01 12:00:00,54.44,54.6,54.12,54.16,61915.75,54.44,54.6,54.12,54.16,61915.75
2024-05-01 12:30:00,54.16,54.44,54.12,54.32,47681.25,54.16,54.44,54.12,54.32,47681.25
2024-05-01 13:00:00,54.32,54.4,54.2,54.28,37258.5,54.32,54.4,54.2,54.28,37258.5
2024-05-01 13:30:00,54.28,54.28,53.8,54.16,63405.75,54.28,54.28,53.8,54.16,63405.75
2024-05-01 14:00:00,54.16,54.28,53.16,53.32,115636.75,54.16,54.28,53.16,53.32,115636.75
2024-05-01 14:30:00,53.32,54.08,52.16,52.28,252881.75,53.32,54.08,52.16,52.28,252881.75
2024-05-01 15:00:00,52.24,53.0,52.04,52.52,275036.0,52.24,53.0,52.04,52.52,275036.0
2024-05-01 15:30:00,52.48,54.44,52.48,54.4,267710.75,52.48,54.44,52.48,54.4,267710.75
2024-05-02 09:30:00,53.2,53.92,53.08,53.68,110081.0,53.2,53.92,53.08,53.68,110081.0
2024-05-02 10:00:00,53.76,54.72,53.32,53.44,77264.5,53.76,54.72,53.32,53.44,77264.5
2024-05-02 10:30:00,53.4,54.08,53.24,53.24,69915.75,53.4,54.08,53.24,53.24,69915.75
2024-05-02 11:00:00,53.24,53.28,52.84,53.08,47959.25,53.24,53.28,52.84,53.08,47959.25
2024-05-02 11:30:00,53.04,53.36,53.0,53.08,36250.25,53.04,53.36,53.0,53.08,36250.25
2024-05-02 12:00:00,53.08,53.44,53.0,53.12,30106.25,53.08,53.44,53.0,53.12,30106.25
2024-05-02 12:30:00,53.08,53.36,53.08,53.16,46633.0,53.08,53.36,53.08,53.16,46633.0
2024-05-02 13:00:00,53.12,53.12,52.56,52.56,30864.75,53.12,53.12,52.56,52.56,30864.75
2024-05-02 13:30:00,52.56,52.72,52.44,52.56,30805.75,52.56,52.72,52.44,52.56,30805.75
2024-05-02 14:00:00,52.56,52.68,52.36,52.6,36447.25,52.56,52.68,52.36,52.6,36447.25
2024-05-02 14:30:00,52.6,52.8,52.56,52.72,35105.25,52.6,52.8,52.56,52.72,35105.25
2024-05-02 15:00:00,52.72,52.92,52.68,52.8,33920.75,52.72,52.92,52.68,52.8,33920.75
2024-05-02 15:30:00,52.84,53.0,52.52,52.6,152661.5,52.84,53.0,52.52,52.6,152661.5
2024-05-03 09:30:00,50.8,51.16,50.76,51.04,148501.25,50.8,51.16,50.76,51.04,148501.25
2024-05-03 10:00:00,51.04,51.8,50.8,51.24,120391.0,51.04,51.8,50.8,51.24,120391.0
2024-05-03 10:30:00,51.28,51.68,51.16,51.64,56795.0,51.28,51.68,51.16,51.64,56795.0
2024-05-03 11:00:00,51.64,51.68,51.16,51.16,41004.25,51.64,51.68,51.16,51.16,41004.25
2024-05-03 11:30:00,51.16,51.16,50.6,50.68,69522.25,51.16,51.16,50.6,50.68,69522.25
2024-05-03 12:00:00,50.64,50.8,50.56,50.68,44304.25,50.64,50.8,50.56,50.68,44304.25
2024-05-03 12:30:00,50.68,50.96,50.56,50.84,42328.75,50.68,50.96,50.56,50.84,42328.75
2024-05-03 13:00:00,50.88,50.92,50.68,50.84,60980.25,50.88,50.92,50.68,50.84,60980.25
2024-05-03 13:30:00,50.84,51.12,50.84,51.08,20261.5,50.84,51.12,50.84,51.08,20261.5
2024-05-03 14:00:00,51.08,51.12,50.76,50.88,40592.25,51.08,51.12,50.76,50.88,40592.25
2024-05-03 14:30:00,50.88,50.96,50.68,50.84,41456.75,50.88,50.96,50.68,50.84,41456.75
2024-05-03 15:00:00,50.88,50.92,50.76,50.8,45441.75,50.88,50.92,50.76,50.8,45441.75
2024-05-03 15:30:00,50.76,50.84,50.64,50.8,158419.0,50.76,50.84,50.64,50.8,158419.0
2024-05-06 09:30:00,50.04,50.08,49.68,49.8,62506.75,50.04,50.08,49.68,49.8,62506.75
2024-05-06 10:00:00,49.8,50.04,49.76,50.0,44873.5,49.8,50.04,49.76,50.0,44873.5
2024-05-06 10:30:00,49.96,50.0,49.84,49.92,26054.25,49.96,50.0,49.84,49.92,26054.25
2024-05-06 11:00:00,49.92,50.08,49.88,50.04,24424.75,49.92,50.08,49.88,50.04,24424.75
2024-05-06 11:30:00,50.04,50.12,49.88,49.92,21511.75,50.04,50.12,49.88,49.92,21511.75
2024-05-06 12:00:00,49.92,50.04,49.84,49.92,25492.75,49.92,50.04,49.84,49.92,25492.75
2024-05-06 12:30:00,49.92,50.04,49.84,49.88,30045.75,49.92,50.04,49.84,49.88,30045.75
2024-05-06 13:00:00,49.84,50.04,49.84,49.92,13002.0,49.84,50.04,49.84,49.92,13002.0
2024-05-06 13:30:00,49.92,49.92,49.84,49.92,3843.0,49.92,49.92,49.84,49.92,3843.0
2024-05-06 14:00:00,49.96,49.96,49.8,49.88,17051.5,49.96,49.96,49.8,49.88,17051.5
2024-05-06 14:30:00,49.92,49.92,49.76,49.76,33734.25,49.92,49.92,49.76,49.76,33734.25
2024-05-06 15:00:00,49.76,49.88,49.72,49.76,38142.0,49.76,49.88,49.72,49.76,38142.0
2024-05-06 15:30:00,49.76,49.8,49.48,49.52,52828.75,49.76,49.8,49.48,49.52,52828.75
2024-05-07 09:30:00,49.2,49.6,49.2,49.56,51666.5,49.2,49.6,49.2,49.56,51666.5
2024-05-07 10:00:00,49.56,49.72,49.48,49.68,44132.25,49.56,49.72,49.48,49.68,44132.25
2024-05-07 10:30:00,49.72,49.72,49.4,49.4,61032.75,49.72,49.72,49.4,49.4,61032.75
2024-05-07 11:00:00,49.4,49.64,49.4,49.56,45108.75,49.4,49.64,49.4,49.56,45108.75
2024-05-07 11:30:00,49.6,49.64,49.36,49.48,41252.0,49.6,49.64,49.36,49.48,41252.0
2024-05-07 12:00:00,49.52,49.56,49.4,49.52,18130.0,49.52,49.56,49.4,49.52,18130.0
2024-05-07 12:30:00,49.52,49.56,49.32,49.48,48807.75,49.52,49.56,49.32,49.48,48807.75
2024-05-07 13:00:00,49.48,49.52,49.24,49.32,29354.5,49.48,49.52,49.24,49.32,29354.5
2024-05-07 13:30:00,49.32,49.48,49.24,49.44,40635.25,49.32,49.48,49.24,49.44,40635.25
2024-05-07 14:00:00,49.48,49.48,49.2,49.32,57822.0,49.48,49.48,49.2,49.32,57822.0
2024-05-07 14:30:00,49.32,49.6,49.32,49.52,32661.0,49.32,49.6,49.32,49.52,32661.0
2024-05-07 15:00:00,49.56,49.68,49.36,49.52,55586.75,49.56,49.68,49.36,49.52,55586.75
2024-05-07 15:30:00,49.48,49.52,49.2,49.24,88927.75,49.48,49.52,49.2,49.24,88927.75
2024-05-08 09:30:00,49.32,49.4,49.04,49.12,62834.25,49.32,49.4,49.04,49.12,62834.25
2024-05-08 10:00:00,49.08,49.36,49.0,49.08,46803.75,49.08,49.36,49.0,49.08,46803.75
2024-05-08 10:30:00,49.08,49.12,49.04,49.08,16129.25,49.08,49.12,49.04,49.08,16129.25
2024-05-08 11:00:00,49.12,49.2,49.04,49.08,22289.75,49.12,49.2,49.04,49.08,22289.75
2024-05-08 11:30:00,49.08,49.16,49.04,49.08,9468.75,49.08,49.16,49.04,49.08,9468.75
2024-05-08 12:00:00,49.12,49.12,48.96,49.04,27353.75,49.12,49.12,48.96,49.04,27353.75
2024-05-08 12:30:00,49.04,49.24,49.0,49.12,25083.25,49.04,49.24,49.0,49.12,25083.25
2024-05-08 13:00:00,49.16,49.2,49.04,49.08,20122.0,49.16,49.2,49.04,49.08,20122.0
2024-05-08 13:30:00,49.08,49.12,48.88,48.92,25178.25,49.08,49.12,48.88,48.92,25178.25
2024-05-08 14:00:00,48.92,48.96,48.88,48.92,10181.75,48.92,48.96,48.88,48.92,10181.75
2024-05-08 14:30:00,48.92,48.96,48.8,48.92,21597.0,48.92,48.96,48.8,48.92,21597.0
2024-05-08 15:00:00,48.92,49.0,48.84,48.84,14487.5,48.92,49.0,48.84,48.84,14487.5
2024-05-08 15:30:00,48.84,48.88,48.76,48.84,87107.5,48.84,48.88,48.76,48.84,87107.5
2024-05-09 09:30:00,48.88,49.12,48.76,49.08,55897.5,48.88,49.12,48.76,49.08,55897.5
2024-05-09 10:00:00,49.08,49.12,48.68,48.72,64720.0,49.08,49.12,48.68,48.72,64720.0
2024-05-09 10:30:00,48.72,48.8,48.68,48.76,20664.5,48.72,48.8,48.68,48.76,20664.5
2024-05-09 11:00:00,48.8,48.96,48.64,48.92,36842.0,48.8,48.96,48.64,48.92,36842.0
2024-05-09 11:30:00,48.92,49.24,48.88,49.16,48047.25,48.92,49.24,48.88,49.16,48047.25
2024-05-09 12:00:00,49.2,49.24,49.04,49.08,25083.5,49.2,49.24,49.04,49.08,25083.5
2024-05-09 12:30:00,49.12,49.32,49.0,49.16,20641.5,49.12,49.32,49.0,49.16,20641.5
2024-05-09 13:00:00,49.2,49.24,48.8,48.84,32984.25,49.2,49.24,48.8,48.84,32984.25
2024-05-09 13:30:00,48.8,48.84,48.76,48.8,13692.25,48.8,48.84,48.76,48.8,13692.25
2024-05-09 14:00:00,48.84,48.84,48.72,48.72,14876.5,48.84,48.84,48.72,48.72,14876.5
2024-05-09 14:30:00,48.76,48.76,48.68,48.72,11596.25,48.76,48.76,48.68,48.72,11596.25
2024-05-09 15:00:00,48.72,48.76,48.68,48.72,10047.75,48.72,48.76,48.68,48.72,10047.75
2024-05-09 15:30:00,48.72,48.72,48.52,48.6,117260.75,48.72,48.72,48.52,48.6,117260.75
2024-05-10 09:30:00,48.48,48.72,48.48,48.64,69758.25,48.48,48.72,48.48,48.64,69758.25
2024-05-10 10:00:00,48.68,48.72,48.56,48.68,82773.25,48.68,48.72,48.56,48.68,82773.25
2024-05-10 10:30:00,48.64,48.68,48.36,48.4,59024.25,48.64,48.68,48.36,48.4,59024.25
2024-05-10 11:00:00,48.4,48.44,48.32,48.36,24739.5,48.4,48.44,48.32,48.36,24739.5
2024-05-10 11:30:00,48.36,48.56,48.32,48.36,37606.25,48.36,48.56,48.32,48.36,37606.25
2024-05-10 12:00:00,48.36,48.44,48.32,48.36,17822.25,48.36,48.44,48.32,48.36,17822.25
2024-05-10 12:30:00,48.36,48.4,48.16,48.2,65667.5,48.36,48.4,48.16,48.2,65667.5
2024-05-10 13:00:00,48.2,48.24,48.08,48.2,15286.5,48.2,48.24,48.08,48.2,15286.5
2024-05-10 13:30:00,48.16,48.24,48.16,48.16,8831.75,48.16,48.24,48.16,48.16,8831.75
2024-05-10 14:00:00,48.2,48.24,48.04,48.04,26183.5,48.2,48.24,48.04,48.04,26183.5
2024-05-10 14:30:00,48.04,48.2,48.04,48.08,21734.75,48.04,48.2,48.04,48.08,21734.75
2024-05-10 15:00:00,48.12,48.12,48.04,48.08,19703.25,48.12,48.12,48.04,48.08,19703.25
2024-05-10 15:30:00,48.04,48.08,47.88,47.88,103166.5,48.04,48.08,47.88,47.88,103166.5
2024-05-13 09:30:00,47.88,48.0,47.8,47.92,43256.5,47.88,48.0,47.8,47.92,43256.5
2024-05-13 10:00:00,47.92,48.0,47.8,47.92,33474.75,47.92,48.0,47.8,47.92,33474.75
2024-05-13 10:30:00,47.88,47.96,47.76,47.84,13174.5,47.88,47.96,47.76,47.84,13174.5
2024-05-13 11:00:00,47.8,48.0,47.76,48.0,40849.25,47.8,48.0,47.76,48.0,40849.25
2024-05-13 11:30:00,48.04,48.04,47.8,47.84,15180.25,48.04,48.04,47.8,47.84,15180.25
2024-05-13 12:00:00,47.84,47.92,47.76,47.88,19522.25,47.84,47.92,47.76,47.88,19522.25
2024-05-13 12:30:00,47.88,48.12,47.88,48.12,25442.5,47.88,48.12,47.88,48.12,25442.5
2024-05-13 13:00:00,48.16,48.52,48.12,48.16,63373.0,48.16,48.52,48.12,48.16,63373.0
2024-05-13 13:30:00,48.2,48.36,48.16,48.2,30454.5,48.2,48.36,48.16,48.2,30454.5
2024-05-13 14:00:00,48.16,48.28,48.16,48.2,10203.5,48.16,48.28,48.16,48.2,10203.5
2024-05-13 14:30:00,48.2,48.24,48.0,48.12,39184.0,48.2,48.24,48.0,48.12,39184.0
2024-05-13 15:00:00,48.08,48.44,48.08,48.4,27828.25,48.08,48.44,48.08,48.4,27828.25
2024-05-13 15:30:00,48.44,48.8,48.4,48.56,312745.0,48.44,48.8,48.4,48.56,312745.0
2024-05-14 09:30:00,48.4,48.8,48.4,48.52,118620.5,48.4,48.8,48.4,48.52,118620.5
2024-05-14 10:00:00,48.52,48.76,48.4,48.48,39689.5,48.52,48.76,48.4,48.48,39689.5
2024-05-14 10:30:00,48.48,48.6,48.04,48.08,47376.25,48.48,48.6,48.04,48.08,47376.25
2024-05-14 11:00:00,48.12,48.12,47.84,47.96,23119.25,48.12,48.12,47.84,47.96,23119.25
2024-05-14 11:30:00,47.96,48.04,47.84,47.84,26408.75,47.96,48.04,47.84,47.84,26408.75
2024-05-14 12:00:00,47.84,48.08,47.84,48.04,21067.0,47.84,48.08,47.84,48.04,21067.0
2024-05-14 12:30:00,48.04,48.12,47.96,48.0,27355.5,48.04,48.12,47.96,48.0,27355.5
2024-05-14 13:00:00,47.96,48.04,47.96,47.96,20708.5,47.96,48.04,47.96,47.96,20708.5
2024-05-14 13:30:00,47.96,47.96,47.72,47.8,24894.75,47.96,47.96,47.72,47.8,24894.75
2024-05-14 14:00:00,47.8,47.8,47.6,47.68,40089.75,47.8,47.8,47.6,47.68,40089.75
2024-05-14 14:30:00,47.68,47.72,47.6,47.68,57884.75,47.68,47.72,47.6,47.68,57884.75
2024-05-14 15:00:00,47.68,47.72,47.6,47.68,22432.75,47.68,47.72,47.6,47.68,22432.75
2024-05-14 15:30:00,47.68,47.68,47.44,47.64,73545.0,47.68,47.68,47.44,47.64,73545.0
2024-05-15 09:30:00,46.6,47.12,46.56,47.12,107264.0,46.6,47.12,46.56,47.12,107264.0
2024-05-15 10:00:00,47.08,47.08,46.52,46.6,47600.5,47.08,47.08,46.52,46.6,47600.5
2024-05-15 10:30:00,46.6,46.64,46.2,46.24,68185.0,46.6,46.64,46.2,46.24,68185.0
2024-05-15 11:00:00,46.2,46.28,46.0,46.04,60563.5,46.2,46.28,46.0,46.04,60563.5
2024-05-15 11:30:00,46.04,46.08,45.96,46.0,16275.0,46.04,46.08,45.96,46.0,16275.0
2024-05-15 12:00:00,46.04,46.12,46.0,46.04,26044.25,46.04,46.12,46.0,46.04,26044.25
2024-05-15 12:30:00,46.04,46.08,46.0,46.08,55819.0,46.04,46.08,46.0,46.08,55819.0
2024-05-15 13:00:00,46.04,46.12,45.88,45.88,31375.25,46.04,46.12,45.88,45.88,31375.25
2024-05-15 13:30:00,45.88,45.92,45.8,45.84,22454.5,45.88,45.92,45.8,45.84,22454.5
2024-05-15 14:00:00,45.84,45.96,45.8,45.92,27942.25,45.84,45.96,45.8,45.92,27942.25
2024-05-15 14:30:00,45.88,46.08,45.88,45.92,23633.0,45.88,46.08,45.88,45.92,23633.0
2024-05-15 15:00:00,45.92,45.92,45.84,45.88,39895.5,45.92,45.92,45.84,45.88,39895.5
2024-05-15 15:30:00,45.88,45.92,45.72,45.76,249307.0,45.88,45.92,45.72,45.76,249307.0
2024-05-16 09:30:00,45.76,45.88,45.64,45.64,117058.75,45.76,45.88,45.64,45.64,117058.75
2024-05-16 10:00:00,45.68,45.88,45.64,45.84,48628.0,45.68,45.88,45.64,45.84,48628.0
2024-05-16 10:30:00,45.84,46.0,45.64,45.72,62014.0,45.84,46.0,45.64,45.72,62014.0
2024-05-16 11:00:00,45.68,45.96,45.68,45.88,58016.75,45.68,45.96,45.68,45.88,58016.75
2024-05-16 11:30:00,45.84,45.96,45.8,45.84,23356.0,45.84,45.96,45.8,45.84,23356.0
2024-05-16 12:00:00,45.88,45.96,45.8,45.88,32267.0,45.88,45.96,45.8,45.88,32267.0
2024-05-16 12:30:00,45.88,46.0,45.8,45.88,23028.25,45.88,46.0,45.8,45.88,23028.25
2024-05-16 13:00:00,45.88,46.24,45.84,46.04,65927.0,45.88,46.24,45.84,46.04,65927.0
2024-05-16 13:30:00,46.04,46.16,45.96,45.96,32527.25,46.04,46.16,45.96,45.96,32527.25
2024-05-16 14:00:00,45.96,46.24,45.88,46.0,41634.25,45.96,46.24,45.88,46.0,41634.25
2024-05-16 14:30:00,46.04,46.08,45.84,45.92,37776.75,46.04,46.08,45.84,45.92,37776.75
2024-05-16 15:00:00,45.92,45.96,45.8,45.88,29654.0,45.92,45.96,45.8,45.88,29654.0
2024-05-16 15:30:00,45.88,46.0,45.64,45.72,105639.0,45.88,46.0,45.64,45.72,105639.0
2024-05-17 09:30:00,45.76,45.96,45.68,45.84,65173.0,45.76,45.96,45.68,45.84,65173.0
2024-05-17 10:00:00,45.84,45.92,45.64,45.68,31107.75,45.84,45.92,45.64,45.68,31107.75
2024-05-17 10:30:00,45.68,45.72,45.56,45.68,33697.75,45.68,45.72,45.56,45.68,33697.75
2024-05-17 11:00:00,45.72,45.88,45.64,45.72,46409.5,45.72,45.88,45.64,45.72,46409.5
2024-05-17 11:30:00,45.72,45.8,45.6,45.64,26281.25,45.72,45.8,45.6,45.64,26281.25
2024-05-17 12:00:00,45.64,45.68,45.48,45.52,52677.25,45.64,45.68,45.48,45.52,52677.25
2024-05-17 12:30:00,45.52,45.6,45.44,45.52,28576.5,45.52,45.6,45.44,45.52,28576.5
2024-05-17 13:00:00,45.48,45.56,45.44,45.48,12976.75,45.48,45.56,45.44,45.48,12976.75
2024-05-17 13:30:00,45.48,45.52,45.24,45.28,48806.0,45.48,45.52,45.24,45.28,48806.0
2024-05-17 14:00:00,45.28,45.68,45.24,45.48,51310.0,45.28,45.68,45.24,45.48,51310.0
2024-05-17 14:30:00,45.48,45.52,45.28,45.36,30267.0,45.48,45.52,45.28,45.36,30267.0
2024-05-17 15:00:00,45.36,45.4,45.16,45.2,65340.75,45.36,45.4,45.16,45.2,65340.75
2024-05-17 15:30:00,45.16,45.32,45.08,45.28,131498.0,45.16,45.32,45.08,45.28,131498.0
2024-05-20 09:30:00,45.2,45.2,44.8,44.92,80538.0,45.2,45.2,44.8,44.92,80538.0
2024-05-20 10:00:00,44.92,45.04,44.76,44.84,40714.75,44.92,45.04,44.76,44.84,40714.75
2024-05-20 10:30:00,44.84,44.88,44.8,44.84,23334.75,44.84,44.88,44.8,44.84,23334.75
2024-05-20 11:00:00,44.84,44.84,44.76,44.8,21971.25,44.84,44.84,44.76,44.8,21971.25
2024-05-20 11:30:00,44.8,44.96,44.76,44.92,21988.75,44.8,44.96,44.76,44.92,21988.75
2024-05-20 12:00:00,44.96,45.04,44.92,45.0,18525.25,44.96,45.04,44.92,45.0,18525.25
2024-05-20 12:30:00,45.0,45.04,44.88,44.92,24792.0,45.0,45.04,44.88,44.92,24792.0
2024-05-20 13:00:00,44.88,45.12,44.88,45.12,31066.0,44.88,45.12,44.88,45.12,31066.0
2024-05-20 13:30:00,45.12,45.36,45.04,45.36,17322.25,45.12,45.36,45.04,45.36,17322.25
2024-05-20 14:00:00,45.36,45.56,45.32,45.32,40219.25,45.36,45.56,45.32,45.32,40219.25
2024-05-20 14:30:00,45.32,45.36,45.16,45.32,18108.5,45.32,45.36,45.16,45.32,18108.5
2024-05-20 15:00:00,45.32,45.36,45.2,45.32,41792.75,45.32,45.36,45.2,45.32,41792.75
2024-05-20 15:30:00,45.28,45.48,45.24,45.32,325381.25,45.28,45.48,45.24,45.32,325381.25
2024-05-21 09:30:00,45.44,45.44,44.92,45.04,137845.0,45.44,45.44,44.92,45.04,137845.0
2024-05-21 10:00:00,45.04,45.04,44.76,44.84,48305.25,45.04,45.04,44.76,44.84,48305.25
2024-05-21 10:30:00,44.84,44.84,44.76,44.84,8549.75,44.84,44.84,44.76,44.84,8549.75
2024-05-21 11:00:00,44.8,44.84,44.64,44.68,12722.0,44.8,44.84,44.64,44.68,12722.0
2024-05-21 11:30:00,44.64,44.84,44.64,44.76,51319.25,44.64,44.84,44.64,44.76,51319.25
2024-05-21 12:00:00,44.8,44.84,44.64,44.68,25059.75,44.8,44.84,44.64,44.68,25059.75
2024-05-21 12:30:00,44.68,44.72,44.6,44.68,36336.5,44.68,44.72,44.6,44.68,36336.5
2024-05-21 13:00:00,44.68,44.72,44.56,44.6,22248.75,44.68,44.72,44.56,44.6,22248.75
2024-05-21 13:30:00,44.6,44.64,44.44,44.44,20517.0,44.6,44.64,44.44,44.44,20517.0
2024-05-21 14:00:00,44.48,44.52,44.44,44.52,15561.0,44.48,44.52,44.44,44.52,15561.0
2024-05-21 14:30:00,44.52,44.68,44.44,44.52,47343.5,44.52,44.68,44.44,44.52,47343.5
2024-05-21 15:00:00,44.48,44.56,44.4,44.52,57584.5,44.48,44.56,44.4,44.52,57584.5
2024-05-21 15:30:00,44.52,44.56,44.28,44.44,295980.5,44.52,44.56,44.28,44.44,295980.5
2024-05-22 09:30:00,44.68,44.68,44.2,44.28,67064.75,44.68,44.68,44.2,44.28,67064.75
2024-05-22 10:00:00,44.28,44.44,44.12,44.24,182668.25,44.28,44.44,44.12,44.24,182668.25
2024-05-22 10:30:00,44.28,44.64,44.24,44.6,51575.75,44.28,44.64,44.24,44.6,51575.75
2024-05-22 11:00:00,44.64,44.68,44.48,44.64,32813.0,44.64,44.68,44.48,44.64,32813.0
2024-05-22 11:30:00,44.6,45.28,44.56,45.08,92790.5,44.6,45.28,44.56,45.08,92790.5
2024-05-22 12:00:00,45.12,45.32,45.04,45.08,152983.25,45.12,45.32,45.04,45.08,152983.25
2024-05-22 12:30:00,45.12,45.32,45.08,45.12,32356.75,45.12,45.32,45.08,45.12,32356.75
2024-05-22 13:00:00,45.12,45.16,44.84,44.88,25498.0,45.12,45.16,44.84,44.88,25498.0
2024-05-22 13:30:00,44.92,45.44,44.88,45.2,83144.0,44.92,45.44,44.88,45.2,83144.0
2024-05-22 14:00:00,45.28,45.8,45.2,45.76,128529.25,45.28,45.8,45.2,45.76,128529.25
2024-05-22 14:30:00,45.72,45.88,45.44,45.52,98172.0,45.72,45.88,45.44,45.52,98172.0
2024-05-22 15:00:00,45.56,45.76,45.4,45.4,89063.25,45.56,45.76,45.4,45.4,89063.25
2024-05-22 15:30:00,45.36,45.64,45.04,45.4,254035.5,45.36,45.64,45.04,45.4,254035.5
2024-05-23 09:30:00,44.4,45.36,44.4,45.2,229536.5,44.4,45.36,44.4,45.2,229536.5
2024-05-23 10:00:00,45.24,45.28,44.52,44.6,185052.25,45.24,45.28,44.52,44.6,185052.25
2024-05-23 10:30:00,44.6,45.44,44.4,45.36,109271.0,44.6,45.44,44.4,45.36,109271.0
2024-05-23 11:00:00,45.32,45.4,44.6,44.64,102370.5,45.32,45.4,44.6,44.64,102370.5
2024-05-23 11:30:00,44.6,44.64,44.32,44.44,74994.0,44.6,44.64,44.32,44.44,74994.0
2024-05-23 12:00:00,44.48,44.76,44.28,44.28,87063.5,44.48,44.76,44.28,44.28,87063.5
2024-05-23 12:30:00,44.28,44.84,44.24,44.8,63538.75,44.28,44.84,44.24,44.8,63538.75
2024-05-23 13:00:00,44.8,45.2,44.68,45.04,62009.25,44.8,45.2,44.68,45.04,62009.25
2024-05-23 13:30:00,45.04,46.16,45.0,46.08,168038.75,45.04,46.16,45.0,46.08,168038.75
2024-05-23 14:00:00,46.08,46.48,46.0,46.2,231536.25,46.08,46.48,46.0,46.2,231536.25
2024-05-23 14:30:00,46.28,46.48,45.84,46.4,164802.25,46.28,46.48,45.84,46.4,164802.25
2024-05-23 15:00:00,46.36,46.6,46.12,46.28,181905.5,46.36,46.6,46.12,46.28,181905.5
2024-05-23 15:30:00,46.24,46.32,45.88,46.04,332682.0,46.24,46.32,45.88,46.04,332682.0
2024-05-24 09:30:00,45.72,45.8,45.36,45.6,63167.0,45.72,45.8,45.36,45.6,63167.0
2024-05-24 10:00:00,45.6,45.6,44.64,44.8,143191.25,45.6,45.6,44.64,44.8,143191.25
2024-05-24 10:30:00,44.76,45.0,44.6,44.64,87494.0,44.76,45.0,44.6,44.64,87494.0
2024-05-24 11:00:00,44.6,44.64,44.44,44.6,38116.5,44.6,44.64,44.44,44.6,38116.5
2024-05-24 11:30:00,44.6,44.92,44.52,44.6,85452.5,44.6,44.92,44.52,44.6,85452.5
2024-05-24 12:00:00,44.6,44.68,44.48,44.68,27359.25,44.6,44.68,44.48,44.68,27359.25
2024-05-24 12:30:00,44.64,44.84,44.6,44.84,15351.5,44.64,44.84,44.6,44.84,15351.5
2024-05-24 13:00:00,44.84,44.96,44.68,44.8,49773.75,44.84,44.96,44.68,44.8,49773.75
2024-05-24 13:30:00,44.84,44.92,44.8,44.8,15242.25,44.84,44.92,44.8,44.8,15242.25
2024-05-24 14:00:00,44.8,44.84,44.48,44.68,38461.75,44.8,44.84,44.48,44.68,38461.75
2024-05-24 14:30:00,44.68,44.8,44.56,44.8,13661.5,44.68,44.8,44.56,44.8,13661.5
2024-05-24 15:00:00,44.8,44.88,44.72,44.8,55893.75,44.8,44.88,44.72,44.8,55893.75
2024-05-24 15:30:00,44.8,44.8,44.48,44.6,259965.5,44.8,44.8,44.48,44.6,259965.5
2024-05-28 09:30:00,44.56,45.36,44.44,45.24,75625.0,44.56,45.36,44.44,45.24,75625.0
2024-05-28 10:00:00,45.24,45.48,45.04,45.28,75862.25,45.24,45.48,45.04,45.28,75862.25
2024-05-28 10:30:00,45.24,45.52,45.0,45.16,47625.0,45.24,45.52,45.0,45.16,47625.0
2024-05-28 11:00:00,45.16,45.4,44.96,45.0,78456.25,45.16,45.4,44.96,45.0,78456.25
2024-05-28 11:30:00,44.96,45.08,44.84,44.92,30857.25,44.96,45.08,44.84,44.92,30857.25
2024-05-28 12:00:00,44.88,45.12,44.76,45.04,31403.25,44.88,45.12,44.76,45.04,31403.25
2024-05-28 12:30:00,45.04,45.08,44.72,45.04,31849.25,45.04,45.08,44.72,45.04,31849.25
2024-05-28 13:00:00,45.08,45.36,45.0,45.2,46126.5,45.08,45.36,45.0,45.2,46126.5
2024-05-28 13:30:00,45.28,45.68,45.0,45.56,80851.25,45.28,45.68,45.0,45.56,80851.25
2024-05-28 14:00:00,45.6,45.96,45.36,45.92,68577.25,45.6,45.96,45.36,45.92,68577.25
2024-05-28 14:30:00,45.96,46.4,45.72,45.76,207340.0,45.96,46.4,45.72,45.76,207340.0
2024-05-28 15:00:00,45.72,46.08,45.68,46.04,118967.0,45.72,46.08,45.68,46.04,118967.0
2024-05-28 15:30:00,46.04,46.04,45.64,45.68,494337.25,46.04,46.04,45.64,45.68,494337.25
2024-05-29 09:30:00,47.72,47.84,47.12,47.4,134024.0,47.72,47.84,47.12,47.4,134024.0
2024-05-29 10:00:00,47.32,47.6,47.04,47.08,94677.75,47.32,47.6,47.04,47.08,94677.75
2024-05-29 10:30:00,47.04,47.08,46.6,46.84,84920.75,47.04,47.08,46.6,46.84,84920.75
2024-05-29 11:00:00,46.84,47.36,46.8,47.08,48709.0,46.84,47.36,46.8,47.08,48709.0
2024-05-29 11:30:00,47.08,47.32,47.0,47.08,39173.75,47.08,47.32,47.0,47.08,39173.75
2024-05-29 12:00:00,47.12,47.52,46.96,47.0,32566.75,47.12,47.52,46.96,47.0,32566.75
2024-05-29 12:30:00,47.0,47.08,46.64,46.68,18009.5,47.0,47.08,46.64,46.68,18009.5
2024-05-29 13:00:00,46.72,47.12,46.68,46.8,63883.75,46.72,47.12,46.68,46.8,63883.75
2024-05-29 13:30:00,46.8,47.24,46.6,46.84,39311.75,46.8,47.24,46.6,46.84,39311.75
2024-05-29 14:00:00,46.84,47.12,46.8,47.12,23115.75,46.84,47.12,46.8,47.12,23115.75
2024-05-29 14:30:00,47.16,47.2,46.8,47.04,81474.25,47.16,47.2,46.8,47.04,81474.25
2024-05-29 15:00:00,47.04,47.16,46.6,46.84,56749.25,47.04,47.16,46.6,46.84,56749.25
2024-05-29 15:30:00,46.84,47.56,46.68,47.4,218251.0,46.84,47.56,46.68,47.4,218251.0
2024-05-30 09:30:00,47.48,47.68,47.08,47.12,144682.0,47.48,47.68,47.08,47.12,144682.0
2024-05-30 10:00:00,47.08,47.48,46.96,47.16,66928.0,47.08,47.48,46.96,47.16,66928.0
2024-05-30 10:30:00,47.2,47.64,47.16,47.44,50849.5,47.2,47.64,47.16,47.44,50849.5
2024-05-30 11:00:00,47.44,47.64,47.16,47.16,29390.75,47.44,47.64,47.16,47.16,29390.75
2024-05-30 11:30:00,47.16,47.28,46.96,47.24,46224.0,47.16,47.28,46.96,47.24,46224.0
2024-05-30 12:00:00,47.2,47.2,46.64,46.88,54839.5,47.2,47.2,46.64,46.88,54839.5
2024-05-30 12:30:00,46.84,46.92,46.64,46.68,22158.25,46.84,46.92,46.64,46.68,22158.25
2024-05-30 13:00:00,46.68,46.76,46.48,46.56,17059.0,46.68,46.76,46.48,46.56,17059.0
2024-05-30 13:30:00,46.52,46.64,46.4,46.52,35738.5,46.52,46.64,46.4,46.52,35738.5
2024-05-30 14:00:00,46.56,46.96,46.48,46.76,49118.25,46.56,46.96,46.48,46.76,49118.25
2024-05-30 14:30:00,46.72,47.0,46.64,46.72,37633.0,46.72,47.0,46.64,46.72,37633.0
2024-05-30 15:00:00,46.72,47.32,46.64,47.12,76034.5,46.72,47.32,46.64,47.12,76034.5
2024-05-30 15:30:00,47.12,48.16,47.04,47.32,290972.0,47.12,48.16,47.04,47.32,290972.0
2024-05-31 09:30:00,46.44,46.76,46.12,46.52,72368.5,46.44,46.76,46.12,46.52,72368.5
2024-05-31 10:00:00,46.56,47.32,46.32,47.16,86026.75,46.56,47.32,46.32,47.16,86026.75
2024-05-31 10:30:00,47.16,47.6,47.04,47.16,99229.0,47.16,47.6,47.04,47.16,99229.0
2024-05-31 11:00:00,47.16,47.8,47.12,47.72,117596.5,47.16,47.8,47.12,47.72,117596.5
2024-05-31 11:30:00,47.68,47.96,47.64,47.88,69779.5,47.68,47.96,47.64,47.88,69779.5
2024-05-31 12:00:00,47.92,48.48,47.84,48.28,90175.5,47.92,48.48,47.84,48.28,90175.5
2024-05-31 12:30:00,48.24,48.24,47.84,48.0,98286.25,48.24,48.24,47.84,48.0,98286.25
2024-05-31 13:00:00,48.0,48.0,47.24,47.32,68850.25,48.0,48.0,47.24,47.32,68850.25
2024-05-31 13:30:00,47.28,47.6,47.08,47.12,40622.0,47.28,47.6,47.08,47.12,40622.0
2024-05-31 14:00:00,47.12,47.32,46.88,47.08,53788.25,47.12,47.32,46.88,47.08,53788.25
2024-05-31 14:30:00,47.08,47.16,46.56,46.6,67656.0,47.08,47.16,46.56,46.6,67656.0
2024-05-31 15:00:00,46.6,47.0,46.56,46.8,110749.0,46.6,47.0,46.56,46.8,110749.0
2024-05-31 15:30:00,46.8,46.84,45.64,45.8,430852.25,46.8,46.84,45.64,45.8,430852.25
2024-06-03 09:30:00,45.2,45.96,45.12,45.76,65908.0,45.2,45.96,45.12,45.76,65908.0
2024-06-03 10:00:00,45.72,45.76,45.32,45.52,79808.0,45.72,45.76,45.32,45.52,79808.0
2024-06-03 10:30:00,45.52,46.4,45.52,46.04,51305.5,45.52,46.4,45.52,46.04,51305.5
2024-06-03 11:00:00,46.08,46.56,46.04,46.2,56563.0,46.08,46.56,46.04,46.2,56563.0
2024-06-03 11:30:00,46.2,46.36,46.04,46.24,30625.75,46.2,46.36,46.04,46.24,30625.75
2024-06-03 12:00:00,46.2,47.08,46.12,46.88,63791.75,46.2,47.08,46.12,46.88,63791.75
2024-06-03 12:30:00,46.88,47.16,46.6,46.84,54050.5,46.88,47.16,46.6,46.84,54050.5
2024-06-03 13:00:00,46.84,47.24,46.36,46.44,67958.25,46.84,47.24,46.36,46.44,67958.25
2024-06-03 13:30:00,46.4,46.4,46.0,46.24,44857.25,46.4,46.4,46.0,46.24,44857.25
2024-06-03 14:00:00,46.24,46.44,46.0,46.28,48603.25,46.24,46.44,46.0,46.28,48603.25
2024-06-03 14:30:00,46.28,46.28,46.04,46.04,37903.5,46.28,46.28,46.04,46.04,37903.5
2024-06-03 15:00:00,46.04,46.2,45.96,46.12,33023.0,46.04,46.2,45.96,46.12,33023.0
2024-06-03 15:30:00,46.12,46.36,45.52,45.56,239594.25,46.12,46.36,45.52,45.56,239594.25
2024-06-04 09:30:00,46.2,46.64,46.08,46.32,91445.75,46.2,46.64,46.08,46.32,91445.75
2024-06-04 10:00:00,46.2,46.52,45.76,46.2,89546.25,46.2,46.52,45.76,46.2,89546.25
2024-06-04 10:30:00,46.2,46.72,46.04,46.68,69297.5,46.2,46.72,46.04,46.68,69297.5
2024-06-04 11:00:00,46.68,46.8,46.24,46.52,36244.0,46.68,46.8,46.24,46.52,36244.0
2024-06-04 11:30:00,46.56,46.92,46.52,46.92,50537.25,46.56,46.92,46.52,46.92,50537.25
2024-06-04 12:00:00,46.92,47.08,46.44,46.44,53479.25,46.92,47.08,46.44,46.44,53479.25
2024-06-04 12:30:00,46.44,46.52,46.04,46.28,43944.0,46.44,46.52,46.04,46.28,43944.0
2024-06-04 13:00:00,46.28,46.68,46.16,46.16,34584.25,46.28,46.68,46.16,46.16,34584.25
2024-06-04 13:30:00,46.16,46.4,46.08,46.2,29214.25,46.16,46.4,46.08,46.2,29214.25
2024-06-04 14:00:00,46.24,46.28,45.52,45.6,45277.75,46.24,46.28,45.52,45.6,45277.75
2024-06-04 14:30:00,45.6,45.92,45.56,45.88,25171.25,45.6,45.92,45.56,45.88,25171.25
2024-06-04 15:00:00,45.88,46.4,45.88,45.92,69534.0,45.88,46.4,45.88,45.92,69534.0
2024-06-04 15:30:00,45.92,46.12,45.68,45.72,142096.5,45.92,46.12,45.68,45.72,142096.5
2024-06-05 09:30:00,45.2,45.68,45.16,45.64,120540.5,45.2,45.68,45.16,45.64,120540.5
2024-06-05 10:00:00,45.68,46.16,45.2,45.28,86319.75,45.68,46.16,45.2,45.28,86319.75
2024-06-05 10:30:00,45.28,45.32,44.96,45.0,45949.25,45.28,45.32,44.96,45.0,45949.25
2024-06-05 11:00:00,45.0,45.08,44.84,45.04,33544.25,45.0,45.08,44.84,45.04,33544.25
2024-06-05 11:30:00,45.04,45.2,45.04,45.08,23164.5,45.04,45.2,45.04,45.08,23164.5
2024-06-05 12:00:00,45.08,45.16,45.04,45.12,22574.25,45.08,45.16,45.04,45.12,22574.25
2024-06-05 12:30:00,45.08,45.16,45.04,45.12,28417.25,45.08,45.16,45.04,45.12,28417.25
2024-06-05 13:00:00,45.16,45.24,45.08,45.08,55396.25,45.16,45.24,45.08,45.08,55396.25
2024-06-05 13:30:00,45.12,45.12,44.92,44.96,13043.75,45.12,45.12,44.92,44.96,13043.75
2024-06-05 14:00:00,44.96,45.04,44.92,44.96,10134.25,44.96,45.04,44.92,44.96,10134.25
2024-06-05 14:30:00,44.96,45.0,44.8,44.88,26262.5,44.96,45.0,44.8,44.88,26262.5
2024-06-05 15:00:00,44.88,44.92,44.84,44.92,19970.0,44.88,44.92,44.84,44.92,19970.0
2024-06-05 15:30:00,44.92,44.96,44.72,44.84,144884.5,44.92,44.96,44.72,44.84,144884.5
2024-06-06 09:30:00,44.64,45.04,44.48,44.96,131729.75,44.64,45.04,44.48,44.96,131729.75
2024-06-06 10:00:00,44.96,45.0,44.4,44.64,82324.25,44.96,45.0,44.4,44.64,82324.25
2024-06-06 10:30:00,44.68,44.76,44.44,44.52,56722.5,44.68,44.76,44.44,44.52,56722.5
2024-06-06 11:00:00,44.56,44.56,44.4,44.44,20996.0,44.56,44.56,44.4,44.44,20996.0
2024-06-06 11:30:00,44.44,44.56,44.44,44.48,17009.5,44.44,44.56,44.44,44.48,17009.5
2024-06-06 12:00:00,44.48,44.88,44.44,44.84,62129.25,44.48,44.88,44.44,44.84,62129.25
2024-06-06 12:30:00,44.8,45.16,44.8,44.84,53062.25,44.8,45.16,44.8,44.84,53062.25
2024-06-06 13:00:00,44.88,44.92,44.48,44.56,97286.25,44.88,44.92,44.48,44.56,97286.25
2024-06-06 13:30:00,44.56,44.68,44.52,44.64,31383.75,44.56,44.68,44.52,44.64,31383.75
2024-06-06 14:00:00,44.6,45.12,44.56,44.76,49610.5,44.6,45.12,44.56,44.76,49610.5
2024-06-06 14:30:00,44.76,44.88,44.6,44.72,38129.0,44.76,44.88,44.6,44.72,38129.0
2024-06-06 15:00:00,44.72,44.88,44.64,44.76,33468.25,44.72,44.88,44.64,44.76,33468.25
2024-06-06 15:30:00,44.8,44.92,44.56,44.56,149107.5,44.8,44.92,44.56,44.56,149107.5
2024-06-07 09:30:00,44.56,44.8,44.2,44.48,67993.0,44.56,44.8,44.2,44.48,67993.0
2024-06-07 10:00:00,44.44,44.48,44.2,44.28,38873.75,44.44,44.48,44.2,44.28,38873.75
2024-06-07 10:30:00,44.28,44.44,44.16,44.2,37821.25,44.28,44.44,44.16,44.2,37821.25
2024-06-07 11:00:00,44.2,44.36,44.12,44.16,49352.25,44.2,44.36,44.12,44.16,49352.25
2024-06-07 11:30:00,44.16,44.28,44.04,44.08,22238.25,44.16,44.28,44.04,44.08,22238.25
2024-06-07 12:00:00,44.08,44.12,43.84,43.88,54241.75,44.08,44.12,43.84,43.88,54241.75
2024-06-07 12:30:00,43.84,44.08,43.8,43.84,42059.0,43.84,44.08,43.8,43.84,42059.0
2024-06-07 13:00:00,43.84,44.0,43.8,43.96,24437.5,43.84,44.0,43.8,43.96,24437.5
2024-06-07 13:30:00,43.92,43.96,43.8,43.88,29008.5,43.92,43.96,43.8,43.88,29008.5
2024-06-07 14:00:00,43.92,44.44,43.92,44.04,52983.5,43.92,44.44,43.92,44.04,52983.5
2024-06-07 14:30:00,44.08,44.16,43.92,44.0,30671.0,44.08,44.16,43.92,44.0,30671.0
2024-06-07 15:00:00,44.04,44.16,43.88,44.0,42390.25,44.04,44.16,43.88,44.0,42390.25
2024-06-07 15:30:00,44.0,44.24,43.92,44.12,95180.75,44.0,44.24,43.92,44.12,95180.75
2024-06-10 09:30:00,44.8,45.04,44.72,44.76,104143.75,44.8,45.04,44.72,44.76,104143.75
2024-06-10 10:00:00,44.76,44.84,44.72,44.76,27387.25,44.76,44.84,44.72,44.76,27387.25
2024-06-10 10:30:00,44.76,44.8,44.56,44.64,22295.0,44.76,44.8,44.56,44.64,22295.0
2024-06-10 11:00:00,44.6,44.64,44.4,44.4,23621.75,44.6,44.64,44.4,44.4,23621.75
2024-06-10 11:30:00,44.4,44.44,44.24,44.28,13385.0,44.4,44.44,44.24,44.28,13385.0
2024-06-10 12:00:00,44.32,44.32,44.12,44.12,23442.5,44.32,44.32,44.12,44.12,23442.5
2024-06-10 12:30:00,44.16,44.16,44.04,44.12,24954.0,44.16,44.16,44.04,44.12,24954.0
2024-06-10 13:00:00,44.16,44.32,44.08,44.24,31308.5,44.16,44.32,44.08,44.24,31308.5
2024-06-10 13:30:00,44.2,44.28,44.08,44.12,29478.5,44.2,44.28,44.08,44.12,29478.5
2024-06-10 14:00:00,44.12,44.2,44.0,44.12,46346.75,44.12,44.2,44.0,44.12,46346.75
2024-06-10 14:30:00,44.16,44.16,43.96,44.0,101498.75,44.16,44.16,43.96,44.0,101498.75
2024-06-10 15:00:00,44.0,44.04,43.92,44.0,18988.5,44.0,44.04,43.92,44.0,18988.5
2024-06-10 15:30:00,44.0,44.2,44.0,44.16,367013.75,44.0,44.2,44.0,44.16,367013.75
2024-06-11 09:30:00,44.64,45.28,44.64,44.92,200307.25,44.64,45.28,44.64,44.92,200307.25
2024-06-11 10:00:00,44.96,45.0,44.72,44.72,46820.0,44.96,45.0,44.72,44.72,46820.0
2024-06-11 10:30:00,44.72,44.8,44.32,44.36,39411.5,44.72,44.8,44.32,44.36,39411.5
2024-06-11 11:00:00,44.4,44.48,44.32,44.36,14896.5,44.4,44.48,44.32,44.36,14896.5
2024-06-11 11:30:00,44.36,44.64,44.28,44.6,49921.75,44.36,44.64,44.28,44.6,49921.75
2024-06-11 12:00:00,44.6,44.72,44.56,44.72,27309.5,44.6,44.72,44.56,44.72,27309.5
2024-06-11 12:30:00,44.68,44.72,44.52,44.64,22164.0,44.68,44.72,44.52,44.64,22164.0
2024-06-11 13:00:00,44.6,44.68,44.36,44.4,57523.0,44.6,44.68,44.36,44.4,57523.0
2024-06-11 13:30:00,44.4,44.4,44.16,44.16,26719.5,44.4,44.4,44.16,44.16,26719.5
2024-06-11 14:00:00,44.16,44.2,44.08,44.16,30052.0,44.16,44.2,44.08,44.16,30052.0
2024-06-11 14:30:00,44.12,44.16,43.96,44.0,50798.75,44.12,44.16,43.96,44.0,50798.75
2024-06-11 15:00:00,44.0,44.16,43.96,44.16,15968.75,44.0,44.16,43.96,44.16,15968.75
2024-06-11 15:30:00,44.16,44.24,44.04,44.12,153022.0,44.16,44.24,44.04,44.12,153022.0
2024-06-12 09:30:00,43.16,43.32,42.92,43.08,103215.0,43.16,43.32,42.92,43.08,103215.0
2024-06-12 10:00:00,43.08,43.32,43.04,43.32,52637.25,43.08,43.32,43.04,43.32,52637.25
2024-06-12 10:30:00,43.28,43.36,43.2,43.28,68072.0,43.28,43.36,43.2,43.28,68072.0
2024-06-12 11:00:00,43.32,43.64,43.28,43.32,87488.75,43.32,43.64,43.28,43.32,87488.75
2024-06-12 11:30:00,43.28,43.32,43.24,43.28,24010.25,43.28,43.32,43.24,43.28,24010.25
2024-06-12 12:00:00,43.28,43.32,43.08,43.2,38900.75,43.28,43.32,43.08,43.2,38900.75
2024-06-12 12:30:00,43.2,43.2,43.08,43.16,31727.25,43.2,43.2,43.08,43.16,31727.25
2024-06-12 13:00:00,43.16,43.24,43.12,43.2,33537.25,43.16,43.24,43.12,43.2,33537.25
2024-06-12 13:30:00,43.24,43.4,43.2,43.4,37492.5,43.24,43.4,43.2,43.4,37492.5
2024-06-12 14:00:00,43.4,43.52,43.08,43.16,76913.75,43.4,43.52,43.08,43.16,76913.75
2024-06-12 14:30:00,43.16,43.4,43.12,43.2,76551.5,43.16,43.4,43.12,43.2,76551.5
2024-06-12 15:00:00,43.24,43.36,42.92,43.28,77209.75,43.24,43.36,42.92,43.28,77209.75
2024-06-12 15:30:00,43.32,43.36,42.88,43.24,522910.5,43.32,43.36,42.88,43.24,522910.5
2024-06-13 09:30:00,43.2,43.36,42.92,43.2,75543.0,43.2,43.36,42.92,43.2,75543.0
2024-06-13 10:00:00,43.2,43.8,42.96,43.56,81230.75,43.2,43.8,42.96,43.56,81230.75
2024-06-13 10:30:00,43.52,44.0,43.52,43.96,67213.25,43.52,44.0,43.52,43.96,67213.25
2024-06-13 11:00:00,44.0,44.08,43.76,43.84,43151.25,44.0,44.08,43.76,43.84,43151.25
2024-06-13 11:30:00,43.84,43.84,43.6,43.76,61116.25,43.84,43.84,43.6,43.76,61116.25
2024-06-13 12:00:00,43.76,44.36,43.76,44.28,77855.25,43.76,44.36,43.76,44.28,77855.25
2024-06-13 12:30:00,44.32,44.4,43.84,44.04,68710.5,44.32,44.4,43.84,44.04,68710.5
2024-06-13 13:00:00,44.0,44.04,43.56,43.64,38037.0,44.0,44.04,43.56,43.64,38037.0
2024-06-13 13:30:00,43.64,43.72,43.44,43.52,30175.25,43.64,43.72,43.44,43.52,30175.25
2024-06-13 14:00:00,43.52,43.64,43.44,43.48,14801.25,43.52,43.64,43.44,43.48,14801.25
2024-06-13 14:30:00,43.48,43.48,43.12,43.2,13460.25,43.48,43.48,43.12,43.2,13460.25
2024-06-13 15:00:00,43.16,43.28,43.04,43.2,19848.5,43.16,43.28,43.04,43.2,19848.5
2024-06-13 15:30:00,43.2,43.28,43.12,43.24,133551.5,43.2,43.28,43.12,43.24,133551.5
2024-06-14 09:30:00,44.16,44.44,43.92,44.36,183474.0,44.16,44.44,43.92,44.36,183474.0
2024-06-14 10:00:00,44.44,44.96,44.32,44.92,129439.75,44.44,44.96,44.32,44.92,129439.75
2024-06-14 10:30:00,44.92,45.32,44.8,44.92,170941.5,44.92,45.32,44.8,44.92,170941.5
2024-06-14 11:00:00,44.92,45.36,44.92,45.12,110203.5,44.92,45.36,44.92,45.12,110203.5
2024-06-14 11:30:00,45.08,45.4,44.72,44.84,134427.5,45.08,45.4,44.72,44.84,134427.5
2024-06-14 12:00:00,44.88,44.96,44.6,44.88,55864.0,44.88,44.96,44.6,44.88,55864.0
2024-06-14 12:30:00,44.88,45.04,44.64,44.72,43672.25,44.88,45.04,44.64,44.72,43672.25
2024-06-14 13:00:00,44.72,44.76,44.4,44.48,43423.5,44.72,44.76,44.4,44.48,43423.5
2024-06-14 13:30:00,44.48,44.76,44.44,44.72,39607.25,44.48,44.76,44.44,44.72,39607.25
2024-06-14 14:00:00,44.72,45.16,44.72,44.88,69677.0,44.72,45.16,44.72,44.88,69677.0
2024-06-14 14:30:00,44.88,45.12,44.52,44.52,119861.25,44.88,45.12,44.52,44.52,119861.25
2024-06-14 15:00:00,44.56,44.64,44.36,44.4,66684.5,44.56,44.64,44.36,44.4,66684.5
2024-06-14 15:30:00,44.4,44.68,44.32,44.6,276183.75,44.4,44.68,44.32,44.6,276183.75
2024-06-17 09:30:00,44.64,45.08,44.56,45.04,94414.5,44.64,45.08,44.56,45.04,94414.5
2024-06-17 10:00:00,45.04,45.08,44.56,44.68,81064.5,45.04,45.08,44.56,44.68,81064.5
2024-06-17 10:30:00,44.72,44.72,44.2,44.24,59858.5,44.72,44.72,44.2,44.24,59858.5
2024-06-17 11:00:00,44.2,44.28,43.96,44.08,56838.5,44.2,44.28,43.96,44.08,56838.5
2024-06-17 11:30:00,44.08,44.16,44.04,44.12,18973.25,44.08,44.16,44.04,44.12,18973.25
2024-06-17 12:00:00,44.08,44.12,43.96,43.96,37499.0,44.08,44.12,43.96,43.96,37499.0
2024-06-17 12:30:00,43.92,44.08,43.92,44.08,25185.75,43.92,44.08,43.92,44.08,25185.75
2024-06-17 13:00:00,44.08,44.08,43.92,44.0,21121.0,44.08,44.08,43.92,44.0,21121.0
2024-06-17 13:30:00,44.0,44.0,43.8,43.88,25156.25,44.0,44.0,43.8,43.88,25156.25
2024-06-17 14:00:00,43.88,44.04,43.8,44.0,27472.75,43.88,44.04,43.8,44.0,27472.75
2024-06-17 14:30:00,44.0,44.04,43.92,44.0,26672.0,44.0,44.04,43.92,44.0,26672.0
2024-06-17 15:00:00,44.0,44.2,44.0,44.08,58839.0,44.0,44.2,44.0,44.08,58839.0
2024-06-17 15:30:00,44.12,44.4,44.08,44.28,115786.25,44.12,44.4,44.08,44.28,115786.25
2024-06-18 09:30:00,43.88,43.96,43.68,43.96,77780.0,43.88,43.96,43.68,43.96,77780.0
2024-06-18 10:00:00,43.96,44.16,43.88,44.08,57036.0,43.96,44.16,43.88,44.08,57036.0
2024-06-18 10:30:00,44.12,44.44,44.08,44.36,58293.0,44.12,44.44,44.08,44.36,58293.0
2024-06-18 11:00:00,44.4,44.56,44.28,44.32,80857.25,44.4,44.56,44.28,44.32,80857.25
2024-06-18 11:30:00,44.32,44.44,44.28,44.36,50396.75,44.32,44.44,44.28,44.36,50396.75
2024-06-18 12:00:00,44.36,44.4,44.2,44.28,34154.75,44.36,44.4,44.2,44.28,34154.75
2024-06-18 12:30:00,44.28,44.4,44.24,44.28,46368.75,44.28,44.4,44.24,44.28,46368.75
2024-06-18 13:00:00,44.28,44.36,44.16,44.28,24014.25,44.28,44.36,44.16,44.28,24014.25
2024-06-18 13:30:00,44.28,44.32,44.16,44.28,9138.0,44.28,44.32,44.16,44.28,9138.0
2024-06-18 14:00:00,44.28,44.48,44.2,44.24,36021.75,44.28,44.48,44.2,44.24,36021.75
2024-06-18 14:30:00,44.24,44.4,44.16,44.2,18658.5,44.24,44.4,44.16,44.2,18658.5
2024-06-18 15:00:00,44.2,44.32,44.2,44.28,26130.0,44.2,44.32,44.2,44.28,26130.0
2024-06-18 15:30:00,44.28,44.4,44.08,44.08,233292.75,44.28,44.4,44.08,44.08,233292.75
2024-06-20 09:30:00,44.04,44.28,43.96,44.24,75006.0,44.04,44.28,43.96,44.24,75006.0
2024-06-20 10:00:00,44.24,44.6,44.12,44.52,94289.75,44.24,44.6,44.12,44.52,94289.75
2024-06-20 10:30:00,44.56,44.6,44.44,44.52,41907.5,44.56,44.6,44.44,44.52,41907.5
2024-06-20 11:00:00,44.52,44.84,44.44,44.68,63196.25,44.52,44.84,44.44,44.68,63196.25
2024-06-20 11:30:00,44.68,44.96,44.6,44.96,30911.25,44.68,44.96,44.6,44.96,30911.25
2024-06-20 12:00:00,44.96,45.4,44.8,45.4,69152.25,44.96,45.4,44.8,45.4,69152.25
2024-06-20 12:30:00,45.4,45.64,45.12,45.48,71883.5,45.4,45.64,45.12,45.48,71883.5
2024-06-20 13:00:00,45.48,45.88,45.44,45.72,56783.0,45.48,45.88,45.44,45.72,56783.0
2024-06-20 13:30:00,45.68,45.88,45.2,45.24,56295.75,45.68,45.88,45.2,45.24,56295.75
2024-06-20 14:00:00,45.2,45.2,44.84,45.0,55093.0,45.2,45.2,44.84,45.0,55093.0
2024-06-20 14:30:00,45.04,45.36,45.0,45.2,53294.0,45.04,45.36,45.0,45.2,53294.0
2024-06-20 15:00:00,45.24,45.64,45.16,45.2,126977.5,45.24,45.64,45.16,45.2,126977.5
2024-06-20 15:30:00,45.16,45.72,45.12,45.52,505612.5,45.16,45.72,45.12,45.52,505612.5
2024-06-21 09:30:00,45.92,46.44,45.76,45.88,144342.25,45.92,46.44,45.76,45.88,144342.25
2024-06-21 10:00:00,45.88,45.88,45.32,45.4,108351.5,45.88,45.88,45.32,45.4,108351.5
2024-06-21 10:30:00,45.4,45.6,44.92,44.96,67076.25,45.4,45.6,44.92,44.96,67076.25
2024-06-21 11:00:00,44.96,45.0,44.68,44.92,52552.5,44.96,45.0,44.68,44.92,52552.5
2024-06-21 11:30:00,44.96,45.08,44.52,44.52,47275.25,44.96,45.08,44.52,44.52,47275.25
2024-06-21 12:00:00,44.52,44.6,44.36,44.52,32252.5,44.52,44.6,44.36,44.52,32252.5
2024-06-21 12:30:00,44.52,44.56,44.36,44.52,42515.75,44.52,44.56,44.36,44.52,42515.75
2024-06-21 13:00:00,44.48,44.72,44.48,44.6,43011.25,44.48,44.72,44.48,44.6,43011.25
2024-06-21 13:30:00,44.64,44.72,44.44,44.68,50644.75,44.64,44.72,44.44,44.68,50644.75
2024-06-21 14:00:00,44.64,44.72,44.48,44.56,18471.5,44.64,44.72,44.48,44.56,18471.5
2024-06-21 14:30:00,44.56,44.68,44.48,44.6,29189.0,44.56,44.68,44.48,44.6,29189.0
2024-06-21 15:00:00,44.56,44.6,44.4,44.52,55341.75,44.56,44.6,44.4,44.52,55341.75
2024-06-21 15:30:00,44.52,44.64,44.36,44.64,140022.0,44.52,44.64,44.36,44.64,140022.0
2024-06-24 09:30:00,44.96,45.12,44.68,44.76,150396.25,44.96,45.12,44.68,44.76,150396.25
2024-06-24 10:00:00,44.72,44.84,44.4,44.56,98132.25,44.72,44.84,44.4,44.56,98132.25
2024-06-24 10:30:00,44.56,44.6,44.2,44.2,61615.0,44.56,44.6,44.2,44.2,61615.0
2024-06-24 11:00:00,44.2,44.32,44.2,44.28,13824.0,44.2,44.32,44.2,44.28,13824.0
2024-06-24 11:30:00,44.24,44.32,44.08,44.12,27930.25,44.24,44.32,44.08,44.12,27930.25
2024-06-24 12:00:00,44.12,44.2,43.96,44.0,32055.0,44.12,44.2,43.96,44.0,32055.0
2024-06-24 12:30:00,44.0,44.4,43.96,44.24,29273.5,44.0,44.4,43.96,44.24,29273.5
2024-06-24 13:00:00,44.28,44.56,44.24,44.36,51993.0,44.28,44.56,44.24,44.36,51993.0
2024-06-24 13:30:00,44.36,44.56,44.2,44.32,28188.5,44.36,44.56,44.2,44.32,28188.5
2024-06-24 14:00:00,44.4,44.48,44.24,44.32,20725.25,44.4,44.48,44.24,44.32,20725.25
2024-06-24 14:30:00,44.32,44.4,44.16,44.28,27914.25,44.32,44.4,44.16,44.28,27914.25
2024-06-24 15:00:00,44.28,44.28,44.2,44.24,11093.0,44.28,44.28,44.2,44.24,11093.0
2024-06-24 15:30:00,44.2,44.56,44.2,44.52,156382.25,44.2,44.56,44.2,44.52,156382.25
2024-06-25 09:30:00,44.4,44.64,44.28,44.6,31280.25,44.4,44.64,44.28,44.6,31280.25
2024-06-25 10:00:00,44.68,44.68,44.36,44.4,40747.25,44.68,44.68,44.36,44.4,40747.25
2024-06-25 10:30:00,44.36,44.44,44.24,44.24,18066.5,44.36,44.44,44.24,44.24,18066.5
2024-06-25 11:00:00,44.24,44.28,44.04,44.08,19108.25,44.24,44.28,44.04,44.08,19108.25
2024-06-25 11:30:00,44.08,44.12,44.0,44.08,25255.25,44.08,44.12,44.0,44.08,25255.25
2024-06-25 12:00:00,44.08,44.12,43.96,44.04,29841.75,44.08,44.12,43.96,44.04,29841.75
2024-06-25 12:30:00,44.0,44.32,44.0,44.2,33143.25,44.0,44.32,44.0,44.2,33143.25
2024-06-25 13:00:00,44.2,44.32,43.8,43.84,27787.25,44.2,44.32,43.8,43.84,27787.25
2024-06-25 13:30:00,43.84,43.88,43.76,43.8,16704.75,43.84,43.88,43.76,43.8,16704.75
2024-06-25 14:00:00,43.8,43.84,43.64,43.68,30043.0,43.8,43.84,43.64,43.68,30043.0
2024-06-25 14:30:00,43.68,43.72,43.6,43.64,22109.75,43.68,43.72,43.6,43.64,22109.75
2024-06-25 15:00:00,43.68,43.68,43.48,43.52,20299.75,43.68,43.68,43.48,43.52,20299.75
2024-06-25 15:30:00,43.48,43.56,43.44,43.52,97857.75,43.48,43.56,43.44,43.52,97857.75
2024-06-26 09:30:00,43.68,43.8,43.56,43.56,154652.75,43.68,43.8,43.56,43.56,154652.75
2024-06-26 10:00:00,43.56,43.72,43.36,43.68,59829.5,43.56,43.72,43.36,43.68,59829.5
2024-06-26 10:30:00,43.72,43.72,43.52,43.56,113634.75,43.72,43.72,43.52,43.56,113634.75
2024-06-26 11:00:00,43.52,43.88,43.52,43.8,40323.25,43.52,43.88,43.52,43.8,40323.25
2024-06-26 11:30:00,43.84,43.88,43.48,43.56,48102.5,43.84,43.88,43.48,43.56,48102.5
2024-06-26 12:00:00,43.52,43.6,43.44,43.48,9833.0,43.52,43.6,43.44,43.48,9833.0
2024-06-26 12:30:00,43.44,43.56,43.4,43.44,31519.5,43.44,43.56,43.4,43.44,31519.5
2024-06-26 13:00:00,43.44,43.6,43.4,43.48,15399.0,43.44,43.6,43.4,43.48,15399.0
2024-06-26 13:30:00,43.48,43.52,43.28,43.28,55261.25,43.48,43.52,43.28,43.28,55261.25
2024-06-26 14:00:00,43.32,43.36,43.2,43.24,14424.75,43.32,43.36,43.2,43.24,14424.75
2024-06-26 14:30:00,43.24,43.28,43.08,43.16,47636.0,43.24,43.28,43.08,43.16,47636.0
2024-06-26 15:00:00,43.16,43.28,43.12,43.12,40798.75,43.16,43.28,43.12,43.12,40798.75
2024-06-26 15:30:00,43.12,43.2,43.04,43.12,79202.75,43.12,43.2,43.04,43.12,79202.75
2024-06-27 09:30:00,43.04,43.16,42.88,43.04,48522.25,43.04,43.16,42.88,43.04,48522.25
2024-06-27 10:00:00,43.04,43.04,42.88,42.96,40214.75,43.04,43.04,42.88,42.96,40214.75
2024-06-27 10:30:00,42.96,43.08,42.92,43.0,25720.5,42.96,43.08,42.92,43.0,25720.5
2024-06-27 11:00:00,42.96,43.2,42.96,43.08,51514.25,42.96,43.2,42.96,43.08,51514.25
2024-06-27 11:30:00,43.08,43.2,43.04,43.16,15711.5,43.08,43.2,43.04,43.16,15711.5
2024-06-27 12:00:00,43.16,43.16,42.88,42.92,35119.75,43.16,43.16,42.88,42.92,35119.75
2024-06-27 12:30:00,42.88,43.0,42.84,43.0,16098.0,42.88,43.0,42.84,43.0,16098.0
2024-06-27 13:00:00,43.0,43.0,42.88,42.92,6403.0,43.0,43.0,42.88,42.92,6403.0
2024-06-27 13:30:00,42.88,42.96,42.84,42.84,16956.0,42.88,42.96,42.84,42.84,16956.0
2024-06-27 14:00:00,42.88,43.0,42.84,43.0,16961.75,42.88,43.0,42.84,43.0,16961.75
2024-06-27 14:30:00,43.0,43.04,42.76,42.84,35903.75,43.0,43.04,42.76,42.84,35903.75
2024-06-27 15:00:00,42.84,42.88,42.76,42.84,28945.5,42.84,42.88,42.76,42.84,28945.5
2024-06-27 15:30:00,42.84,42.96,42.76,42.76,89781.25,42.84,42.96,42.76,42.76,89781.25
2024-06-28 09:30:00,42.88,42.88,42.64,42.8,111705.25,42.88,42.88,42.64,42.8,111705.25
2024-06-28 10:00:00,42.8,42.8,42.6,42.68,67793.5,42.8,42.8,42.6,42.68,67793.5
2024-06-28 10:30:00,42.68,42.72,42.52,42.64,33735.25,42.68,42.72,42.52,42.64,33735.25
2024-06-28 11:00:00,42.68,42.88,42.64,42.72,64164.25,42.68,42.88,42.64,42.72,64164.25
2024-06-28 11:30:00,42.72,42.8,42.68,42.72,7648.0,42.72,42.8,42.68,42.72,7648.0
2024-06-28 12:00:00,42.72,43.0,42.68,42.84,31214.75,42.72,43.0,42.68,42.84,31214.75
2024-06-28 12:30:00,42.84,43.08,42.76,42.8,22373.75,42.84,43.08,42.76,42.8,22373.75
2024-06-28 13:00:00,42.8,42.84,42.52,42.68,53305.25,42.8,42.84,42.52,42.68,53305.25
2024-06-28 13:30:00,42.68,42.8,42.64,42.72,19651.75,42.68,42.8,42.64,42.72,19651.75
2024-06-28 14:00:00,42.68,42.84,42.56,42.68,24910.5,42.68,42.84,42.56,42.68,24910.5
2024-06-28 14:30:00,42.72,42.88,42.68,42.8,14413.5,42.72,42.88,42.68,42.8,14413.5
2024-06-28 15:00:00,42.8,42.84,42.76,42.8,4683.0,42.8,42.84,42.76,42.8,4683.0
2024-06-28 15:30:00,42.84,43.44,42.8,43.36,184372.75,42.84,43.44,42.8,43.36,184372.75
2024-07-01 09:30:00,42.88,43.08,42.76,42.76,30103.0,42.88,43.08,42.76,42.76,30103.0
2024-07-01 10:00:00,42.72,43.04,42.6,42.72,49042.25,42.72,43.04,42.6,42.72,49042.25
2024-07-01 10:30:00,42.72,43.0,42.68,42.84,43795.5,42.72,43.0,42.68,42.84,43795.5
2024-07-01 11:00:00,42.88,42.96,42.56,42.56,18866.75,42.88,42.96,42.56,42.56,18866.75
2024-07-01 11:30:00,42.56,42.6,42.4,42.44,24096.0,42.56,42.6,42.4,42.44,24096.0
2024-07-01 12:00:00,42.4,42.44,42.12,42.12,62640.25,42.4,42.44,42.12,42.12,62640.25
2024-07-01 12:30:00,42.12,42.2,42.04,42.08,31590.5,42.12,42.2,42.04,42.08,31590.5
2024-07-01 13:00:00,42.04,42.2,42.04,42.12,22104.25,42.04,42.2,42.04,42.12,22104.25
2024-07-01 13:30:00,42.12,42.12,42.08,42.08,3478.0,42.12,42.12,42.08,42.08,3478.0
2024-07-01 14:00:00,42.08,42.12,41.92,42.04,28775.75,42.08,42.12,41.92,42.04,28775.75
2024-07-01 14:30:00,42.04,42.12,41.96,42.0,19092.5,42.04,42.12,41.96,42.0,19092.5
2024-07-01 15:00:00,41.96,42.12,41.84,42.04,43644.0,41.96,42.12,41.84,42.04,43644.0
2024-07-01 15:30:00,42.04,42.04,41.64,41.64,109601.0,42.04,42.04,41.64,41.64,109601.0
2024-07-02 09:30:00,41.92,41.92,41.4,41.68,78234.5,41.92,41.92,41.4,41.68,78234.5
2024-07-02 10:00:00,41.68,41.76,41.32,41.36,26806.5,41.68,41.76,41.32,41.36,26806.5
2024-07-02 10:30:00,41.36,41.48,41.32,41.36,29646.5,41.36,41.48,41.32,41.36,29646.5
2024-07-02 11:00:00,41.4,41.4,41.2,41.2,18623.25,41.4,41.4,41.2,41.2,18623.25
2024-07-02 11:30:00,41.24,41.28,41.04,41.16,55416.25,41.24,41.28,41.04,41.16,55416.25
2024-07-02 12:00:00,41.16,41.28,41.12,41.2,16095.5,41.16,41.28,41.12,41.2,16095.5
2024-07-02 12:30:00,41.2,41.24,41.12,41.12,25887.5,41.2,41.24,41.12,41.12,25887.5
2024-07-02 13:00:00,41.12,41.16,41.04,41.08,9970.5,41.12,41.16,41.04,41.08,9970.5
2024-07-02 13:30:00,41.08,41.08,41.04,41.08,18101.75,41.08,41.08,41.04,41.08,18101.75
2024-07-02 14:00:00,41.04,41.12,41.0,41.04,11372.5,41.04,41.12,41.0,41.04,11372.5
2024-07-02 14:30:00,41.08,41.08,41.04,41.08,6818.5,41.08,41.08,41.04,41.08,6818.5
2024-07-02 15:00:00,41.08,41.2,41.08,41.08,73247.5,41.08,41.2,41.08,41.08,73247.5
2024-07-02 15:30:00,41.08,41.24,41.08,41.16,89359.75,41.08,41.24,41.08,41.16,89359.75
2024-07-03 09:30:00,41.16,41.2,40.96,41.04,57819.0,41.16,41.2,40.96,41.04,57819.0
2024-07-03 10:00:00,41.04,41.12,40.92,41.08,29811.25,41.04,41.12,40.92,41.08,29811.25
2024-07-03 10:30:00,41.08,41.28,41.04,41.28,14595.25,41.08,41.28,41.04,41.28,14595.25
2024-07-03 11:00:00,41.28,41.44,41.2,41.4,20479.5,41.28,41.44,41.2,41.4,20479.5
2024-07-03 11:30:00,41.4,41.48,41.28,41.36,17304.0,41.4,41.48,41.28,41.36,17304.0
2024-07-03 12:00:00,41.36,41.44,41.24,41.24,20190.0,41.36,41.44,41.24,41.24,20190.0
2024-07-03 12:30:00,41.2,41.4,41.12,41.32,212571.0,41.2,41.4,41.12,41.32,212571.0
2024-07-05 09:30:00,41.2,41.4,41.12,41.16,28262.5,41.2,41.4,41.12,41.16,28262.5
2024-07-05 10:00:00,41.2,41.52,41.12,41.48,56261.25,41.2,41.52,41.12,41.48,56261.25
2024-07-05 10:30:00,41.48,41.52,41.32,41.44,45203.25,41.48,41.52,41.32,41.44,45203.25
2024-07-05 11:00:00,41.4,41.52,41.32,41.44,23551.75,41.4,41.52,41.32,41.44,23551.75
2024-07-05 11:30:00,41.48,41.52,41.32,41.36,17483.25,41.48,41.52,41.32,41.36,17483.25
2024-07-05 12:00:00,41.32,41.44,41.28,41.44,6524.75,41.32,41.44,41.28,41.44,6524.75
2024-07-05 12:30:00,41.44,41.64,41.4,41.6,26075.75,41.44,41.64,41.4,41.6,26075.75
2024-07-05 13:00:00,41.6,41.8,41.6,41.8,15206.25,41.6,41.8,41.6,41.8,15206.25
2024-07-05 13:30:00,41.76,41.76,41.56,41.64,32241.0,41.76,41.76,41.56,41.64,32241.0
2024-07-05 14:00:00,41.68,41.76,41.64,41.64,14486.0,41.68,41.76,41.64,41.64,14486.0
2024-07-05 14:30:00,41.68,41.68,41.44,41.48,17488.75,41.68,41.68,41.44,41.48,17488.75
2024-07-05 15:00:00,41.48,41.56,41.4,41.44,17026.5,41.48,41.56,41.4,41.44,17026.5
2024-07-05 15:30:00,41.44,41.72,41.36,41.44,316003.75,41.44,41.72,41.36,41.44,316003.75
2024-07-08 09:30:00,41.0,41.04,40.76,40.84,50487.25,41.0,41.04,40.76,40.84,50487.25
2024-07-08 10:00:00,40.8,40.84,40.68,40.8,40393.0,40.8,40.84,40.68,40.8,40393.0
2024-07-08 10:30:00,40.8,40.88,40.68,40.68,37501.5,40.8,40.88,40.68,40.68,37501.5
2024-07-08 11:00:00,40.72,40.72,40.56,40.64,23732.75,40.72,40.72,40.56,40.64,23732.75
2024-07-08 11:30:00,40.64,40.68,40.56,40.6,39104.5,40.64,40.68,40.56,40.6,39104.5
2024-07-08 12:00:00,40.6,40.76,40.56,40.6,26852.75,40.6,40.76,40.56,40.6,26852.75
2024-07-08 12:30:00,40.6,40.64,40.56,40.64,16188.75,40.6,40.64,40.56,40.64,16188.75
2024-07-08 13:00:00,40.64,40.68,40.6,40.68,2868.75,40.64,40.68,40.6,40.68,2868.75
2024-07-08 13:30:00,40.64,40.64,40.48,40.52,20271.75,40.64,40.64,40.48,40.52,20271.75
2024-07-08 14:00:00,40.52,40.6,40.52,40.56,8306.5,40.52,40.6,40.52,40.56,8306.5
2024-07-08 14:30:00,40.6,40.68,40.56,40.64,16188.25,40.6,40.68,40.56,40.64,16188.25
2024-07-08 15:00:00,40.6,40.76,40.6,40.76,10109.25,40.6,40.76,40.6,40.76,10109.25
2024-07-08 15:30:00,40.72,41.0,40.68,40.8,257043.5,40.72,41.0,40.68,40.8,257043.5
2024-07-09 09:30:00,40.64,40.72,40.52,40.64,34304.0,40.64,40.72,40.52,40.64,34304.0
2024-07-09 10:00:00,40.68,41.0,40.64,40.96,27115.5,40.68,41.0,40.64,40.96,27115.5
2024-07-09 10:30:00,40.96,41.0,40.64,40.76,34314.75,40.96,41.0,40.64,40.76,34314.75
2024-07-09 11:00:00,40.76,40.84,40.72,40.8,30097.75,40.76,40.84,40.72,40.8,30097.75
2024-07-09 11:30:00,40.8,40.84,40.64,40.68,20956.75,40.8,40.84,40.64,40.68,20956.75
2024-07-09 12:00:00,40.68,40.8,40.64,40.68,20285.75,40.68,40.8,40.64,40.68,20285.75
2024-07-09 12:30:00,40.68,40.84,40.64,40.76,29152.5,40.68,40.84,40.64,40.76,29152.5
2024-07-09 13:00:00,40.72,41.08,40.68,41.04,23015.75,40.72,41.08,40.68,41.04,23015.75
2024-07-09 13:30:00,41.04,41.04,40.84,40.88,14510.25,41.04,41.04,40.84,40.88,14510.25
2024-07-09 14:00:00,40.92,41.0,40.84,40.88,20606.75,40.92,41.0,40.84,40.88,20606.75
2024-07-09 14:30:00,40.84,40.92,40.76,40.84,32063.75,40.84,40.92,40.76,40.84,32063.75
2024-07-09 15:00:00,40.88,40.92,40.8,40.8,15341.0,40.88,40.92,40.8,40.8,15341.0
2024-07-09 15:30:00,40.76,40.88,40.68,40.88,267452.0,40.76,40.88,40.68,40.88,267452.0
2024-07-10 09:30:00,40.72,40.92,40.72,40.84,46728.0,40.72,40.92,40.72,40.84,46728.0
2024-07-10 10:00:00,40.8,40.84,40.48,40.52,54363.75,40.8,40.84,40.48,40.52,54363.75
2024-07-10 10:30:00,40.52,40.52,40.4,40.44,33278.0,40.52,40.52,40.4,40.44,33278.0
2024-07-10 11:00:00,40.44,40.56,40.44,40.52,16800.25,40.44,40.56,40.44,40.52,16800.25
2024-07-10 11:30:00,40.52,40.52,40.24,40.28,32302.75,40.52,40.52,40.24,40.28,32302.75
2024-07-10 12:00:00,40.28,40.32,40.24,40.24,11685.5,40.28,40.32,40.24,40.24,11685.5
2024-07-10 12:30:00,40.28,40.32,40.2,40.28,30637.5,40.28,40.32,40.2,40.28,30637.5
2024-07-10 13:00:00,40.28,40.32,40.24,40.28,16224.25,40.28,40.32,40.24,40.28,16224.25
2024-07-10 13:30:00,40.28,40.36,40.28,40.32,17979.5,40.28,40.36,40.28,40.32,17979.5
2024-07-10 14:00:00,40.32,40.44,40.32,40.4,79842.75,40.32,40.44,40.32,40.4,79842.75
2024-07-10 14:30:00,40.4,40.44,40.36,40.44,12924.25,40.4,40.44,40.36,40.44,12924.25
2024-07-10 15:00:00,40.44,40.6,40.44,40.56,16735.75,40.44,40.6,40.44,40.56,16735.75
2024-07-10 15:30:00,40.6,40.76,40.44,40.68,158796.5,40.6,40.76,40.44,40.68,158796.5
2024-07-11 09:30:00,40.28,40.48,40.16,40.36,95435.75,40.28,40.48,40.16,40.36,95435.75
2024-07-11 10:00:00,40.36,40.76,40.28,40.52,130468.25,40.36,40.76,40.28,40.52,130468.25
2024-07-11 10:30:00,40.56,40.72,40.44,40.72,123592.25,40.56,40.72,40.44,40.72,123592.25
2024-07-11 11:00:00,40.76,41.08,40.48,40.84,150981.25,40.76,41.08,40.48,40.84,150981.25
2024-07-11 11:30:00,40.84,41.28,40.76,41.2,270604.5,40.84,41.28,40.76,41.2,270604.5
2024-07-11 12:00:00,41.24,41.32,40.92,41.0,153446.5,41.24,41.32,40.92,41.0,153446.5
2024-07-11 12:30:00,41.0,41.36,40.88,41.32,108395.25,41.0,41.36,40.88,41.32,108395.25
2024-07-11 13:00:00,41.32,41.48,40.92,40.96,115625.0,41.32,41.48,40.92,40.96,115625.0
2024-07-11 13:30:00,40.96,41.44,40.92,41.36,66010.5,40.96,41.44,40.92,41.36,66010.5
2024-07-11 14:00:00,41.36,41.4,41.12,41.36,120448.0,41.36,41.4,41.12,41.36,120448.0
2024-07-11 14:30:00,41.32,41.36,41.0,41.04,71359.5,41.32,41.36,41.0,41.04,71359.5
2024-07-11 15:00:00,41.0,41.28,40.88,41.24,125086.75,41.0,41.28,40.88,41.24,125086.75
2024-07-11 15:30:00,41.2,41.2,40.64,40.88,945826.25,41.2,41.2,40.64,40.88,945826.25
2024-07-12 09:30:00,40.24,40.28,39.76,39.84,144770.25,40.24,40.28,39.76,39.84,144770.25
2024-07-12 10:00:00,39.8,39.8,39.68,39.72,58283.5,39.8,39.8,39.68,39.72,58283.5
2024-07-12 10:30:00,39.72,39.88,39.64,39.76,65620.75,39.72,39.88,39.64,39.76,65620.75
2024-07-12 11:00:00,39.76,39.84,39.76,39.8,35353.25,39.76,39.84,39.76,39.8,35353.25
2024-07-12 11:30:00,39.84,39.84,39.72,39.8,23362.25,39.84,39.84,39.72,39.8,23362.25
2024-07-12 12:00:00,39.8,39.92,39.76,39.8,22085.25,39.8,39.92,39.76,39.8,22085.25
2024-07-12 12:30:00,39.76,39.8,39.68,39.68,23125.5,39.76,39.8,39.68,39.68,23125.5
2024-07-12 13:00:00,39.68,39.68,39.6,39.64,23365.25,39.68,39.68,39.6,39.64,23365.25
2024-07-12 13:30:00,39.64,39.68,39.56,39.64,43093.0,39.64,39.68,39.56,39.64,43093.0
2024-07-12 14:00:00,39.64,39.92,39.64,39.84,56992.25,39.64,39.92,39.64,39.84,56992.25
2024-07-12 14:30:00,39.84,39.88,39.8,39.84,20518.5,39.84,39.88,39.8,39.84,20518.5
2024-07-12 15:00:00,39.84,40.0,39.8,39.92,24948.0,39.84,40.0,39.8,39.92,24948.0
2024-07-12 15:30:00,39.96,40.28,39.92,40.2,354041.25,39.96,40.28,39.92,40.2,354041.25
2024-07-15 09:30:00,39.92,40.04,39.8,39.84,114948.25,39.92,40.04,39.8,39.84,114948.25
2024-07-15 10:00:00,39.84,39.88,39.72,39.84,48641.0,39.84,39.88,39.72,39.84,48641.0
2024-07-15 10:30:00,39.84,39.92,39.8,39.88,13580.25,39.84,39.92,39.8,39.88,13580.25
2024-07-15 11:00:00,39.92,40.24,39.88,40.2,58786.75,39.92,40.24,39.88,40.2,58786.75
2024-07-15 11:30:00,40.16,40.2,40.08,40.16,56040.75,40.16,40.2,40.08,40.16,56040.75
2024-07-15 12:00:00,40.2,40.72,40.2,40.44,106116.25,40.2,40.72,40.2,40.44,106116.25
2024-07-15 12:30:00,40.44,40.72,40.4,40.56,74400.0,40.44,40.72,40.4,40.56,74400.0
2024-07-15 13:00:00,40.6,40.88,40.56,40.76,77060.75,40.6,40.88,40.56,40.76,77060.75
2024-07-15 13:30:00,40.76,40.92,40.72,40.84,70259.75,40.76,40.92,40.72,40.84,70259.75
2024-07-15 14:00:00,40.84,41.0,40.68,40.68,88484.5,40.84,41.0,40.68,40.68,88484.5
2024-07-15 14:30:00,40.72,40.72,40.52,40.56,79487.25,40.72,40.72,40.52,40.56,79487.25
2024-07-15 15:00:00,40.6,40.64,40.48,40.52,14532.75,40.6,40.64,40.48,40.52,14532.75
2024-07-15 15:30:00,40.56,41.04,40.52,40.92,434612.0,40.56,41.04,40.52,40.92,434612.0
2024-07-16 09:30:00,40.64,40.92,40.64,40.72,60131.75,40.64,40.92,40.64,40.72,60131.75
2024-07-16 10:00:00,40.72,41.04,40.68,41.0,54979.0,40.72,41.04,40.68,41.0,54979.0
2024-07-16 10:30:00,41.0,41.04,40.52,40.72,52253.25,41.0,41.04,40.52,40.72,52253.25
2024-07-16 11:00:00,40.68,40.68,40.52,40.68,55188.75,40.68,40.68,40.52,40.68,55188.75
2024-07-16 11:30:00,40.68,40.76,40.56,40.64,40401.75,40.68,40.76,40.56,40.64,40401.75
2024-07-16 12:00:00,40.6,40.84,40.56,40.84,27322.5,40.6,40.84,40.56,40.84,27322.5
2024-07-16 12:30:00,40.8,41.04,40.76,40.76,33832.0,40.8,41.04,40.76,40.76,33832.0
2024-07-16 13:00:00,40.76,40.88,40.72,40.76,32540.75,40.76,40.88,40.72,40.76,32540.75
2024-07-16 13:30:00,40.8,40.84,40.72,40.76,22373.5,40.8,40.84,40.72,40.76,22373.5
2024-07-16 14:00:00,40.8,40.88,40.72,40.84,24229.5,40.8,40.88,40.72,40.84,24229.5
2024-07-16 14:30:00,40.88,41.04,40.8,40.96,87127.25,40.88,41.04,40.8,40.96,87127.25
2024-07-16 15:00:00,40.96,41.08,40.96,41.04,22937.0,40.96,41.08,40.96,41.04,22937.0
2024-07-16 15:30:00,41.08,41.2,41.0,41.16,256775.0,41.08,41.2,41.0,41.16,256775.0
2024-07-17 09:30:00,42.28,42.28,41.68,41.68,146719.5,42.28,42.28,41.68,41.68,146719.5
2024-07-17 10:00:00,41.72,42.44,41.68,42.24,481002.25,41.72,42.44,41.68,42.24,481002.25
2024-07-17 10:30:00,42.28,42.4,42.04,42.16,326253.25,42.28,42.4,42.04,42.16,326253.25
2024-07-17 11:00:00,42.16,42.48,42.08,42.44,154951.25,42.16,42.48,42.08,42.44,154951.25
2024-07-17 11:30:00,42.44,43.04,42.44,42.8,266711.25,42.44,43.04,42.44,42.8,266711.25
2024-07-17 12:00:00,42.8,43.12,42.64,43.0,164274.75,42.8,43.12,42.64,43.0,164274.75
2024-07-17 12:30:00,43.0,43.2,42.76,42.8,117521.0,43.0,43.2,42.76,42.8,117521.0
2024-07-17 13:00:00,42.76,43.12,42.72,42.96,94338.0,42.76,43.12,42.72,42.96,94338.0
2024-07-17 13:30:00,43.0,43.0,42.72,42.88,100423.75,43.0,43.0,42.72,42.88,100423.75
2024-07-17 14:00:00,42.88,43.0,42.36,42.4,102867.0,42.88,43.0,42.36,42.4,102867.0
2024-07-17 14:30:00,42.4,42.68,42.28,42.52,186082.75,42.4,42.68,42.28,42.52,186082.75
2024-07-17 15:00:00,42.52,42.68,42.04,42.2,128086.25,42.52,42.68,42.04,42.2,128086.25
2024-07-17 15:30:00,42.2,42.72,42.2,42.52,500942.5,42.2,42.72,42.2,42.52,500942.5
2024-07-18 09:30:00,41.68,41.92,41.4,41.84,88353.5,41.68,41.92,41.4,41.84,88353.5
2024-07-18 10:00:00,41.84,42.04,41.76,41.92,73628.5,41.84,42.04,41.76,41.92,73628.5
2024-07-18 10:30:00,41.92,43.04,41.92,42.76,248248.5,41.92,43.04,41.92,42.76,248248.5
2024-07-18 11:00:00,42.76,43.96,42.72,43.96,237684.25,42.76,43.96,42.72,43.96,237684.25
2024-07-18 11:30:00,44.0,44.28,43.72,44.12,267601.25,44.0,44.28,43.72,44.12,267601.25
2024-07-18 12:00:00,44.16,44.36,43.88,44.12,164650.5,44.16,44.36,43.88,44.12,164650.5
2024-07-18 12:30:00,44.16,44.2,43.52,43.52,141269.5,44.16,44.2,43.52,43.52,141269.5
2024-07-18 13:00:00,43.56,43.84,43.24,43.44,93352.0,43.56,43.84,43.24,43.44,93352.0
2024-07-18 13:30:00,43.4,43.84,43.24,43.8,72232.5,43.4,43.84,43.24,43.8,72232.5
2024-07-18 14:00:00,43.8,44.0,43.68,43.92,55088.75,43.8,44.0,43.68,43.92,55088.75
2024-07-18 14:30:00,43.92,44.32,43.84,44.04,95771.0,43.92,44.32,43.84,44.04,95771.0
2024-07-18 15:00:00,44.08,44.48,43.88,44.08,106788.0,44.08,44.48,43.88,44.08,106788.0
2024-07-18 15:30:00,44.12,44.16,43.4,43.84,450854.0,44.12,44.16,43.4,43.84,450854.0
2024-07-19 09:30:00,44.48,44.68,43.96,44.68,325415.5,44.48,44.68,43.96,44.68,325415.5
2024-07-19 10:00:00,44.68,45.6,44.48,45.52,192082.5,44.68,45.6,44.48,45.52,192082.5
2024-07-19 10:30:00,45.52,45.68,45.12,45.36,209006.75,45.52,45.68,45.12,45.36,209006.75
2024-07-19 11:00:00,45.36,46.0,45.2,46.0,113526.0,45.36,46.0,45.2,46.0,113526.0
2024-07-19 11:30:00,45.96,46.24,45.0,45.04,169610.5,45.96,46.24,45.0,45.04,169610.5
2024-07-19 12:00:00,45.0,45.48,44.92,45.44,69412.75,45.0,45.48,44.92,45.44,69412.75
2024-07-19 12:30:00,45.4,45.8,45.36,45.64,69636.25,45.4,45.8,45.36,45.64,69636.25
2024-07-19 13:00:00,45.64,46.12,45.6,45.88,82262.25,45.64,46.12,45.6,45.88,82262.25
2024-07-19 13:30:00,45.92,46.0,45.44,45.48,94492.25,45.92,46.0,45.44,45.48,94492.25
2024-07-19 14:00:00,45.48,45.84,45.36,45.84,57008.25,45.48,45.84,45.36,45.84,57008.25
2024-07-19 14:30:00,45.84,46.12,45.44,45.52,62141.25,45.84,46.12,45.44,45.52,62141.25
2024-07-19 15:00:00,45.52,45.52,45.04,45.24,109102.5,45.52,45.52,45.04,45.24,109102.5
2024-07-19 15:30:00,45.24,45.8,45.16,45.68,203060.5,45.24,45.8,45.16,45.68,203060.5
2024-07-22 09:30:00,44.88,44.96,44.12,44.6,151362.0,44.88,44.96,44.12,44.6,151362.0
2024-07-22 10:00:00,44.6,45.0,44.2,44.2,198774.25,44.6,45.0,44.2,44.2,198774.25
2024-07-22 10:30:00,44.2,44.4,43.76,43.92,106772.75,44.2,44.4,43.76,43.92,106772.75
2024-07-22 11:00:00,43.92,44.4,43.76,44.36,129835.5,43.92,44.4,43.76,44.36,129835.5
2024-07-22 11:30:00,44.36,44.64,44.28,44.48,106455.25,44.36,44.64,44.28,44.48,106455.25
2024-07-22 12:00:00,44.48,44.68,44.08,44.16,75347.5,44.48,44.68,44.08,44.16,75347.5
2024-07-22 12:30:00,44.12,44.2,43.68,43.76,133674.75,44.12,44.2,43.68,43.76,133674.75
2024-07-22 13:00:00,43.72,43.72,43.32,43.4,86320.25,43.72,43.72,43.32,43.4,86320.25
2024-07-22 13:30:00,43.36,43.44,43.2,43.32,50843.25,43.36,43.44,43.2,43.32,50843.25
2024-07-22 14:00:00,43.28,43.4,43.2,43.32,39575.0,43.28,43.4,43.2,43.32,39575.0
2024-07-22 14:30:00,43.32,43.32,42.96,43.08,49930.5,43.32,43.32,42.96,43.08,49930.5
2024-07-22 15:00:00,43.12,43.24,43.0,43.16,35915.75,43.12,43.24,43.0,43.16,35915.75
2024-07-22 15:30:00,43.2,43.36,43.08,43.2,200454.75,43.2,43.36,43.08,43.2,200454.75
2024-07-23 09:30:00,43.2,43.48,42.76,42.88,109772.0,43.2,43.48,42.76,42.88,109772.0
2024-07-23 10:00:00,42.92,42.92,42.32,42.4,72124.75,42.92,42.92,42.32,42.4,72124.75
2024-07-23 10:30:00,42.36,42.72,42.36,42.52,78620.25,42.36,42.72,42.36,42.52,78620.25
2024-07-23 11:00:00,42.48,42.52,42.24,42.4,65651.25,42.48,42.52,42.24,42.4,65651.25
2024-07-23 11:30:00,42.36,42.56,42.32,42.4,47876.0,42.36,42.56,42.32,42.4,47876.0
2024-07-23 12:00:00,42.4,42.6,42.32,42.48,31987.75,42.4,42.6,42.32,42.48,31987.75
2024-07-23 12:30:00,42.48,42.92,42.44,42.8,43425.0,42.48,42.92,42.44,42.8,43425.0
2024-07-23 13:00:00,42.8,43.08,42.56,42.64,125948.25,42.8,43.08,42.56,42.64,125948.25
2024-07-23 13:30:00,42.68,42.8,42.56,42.64,54670.75,42.68,42.8,42.56,42.64,54670.75
2024-07-23 14:00:00,42.6,42.68,42.44,42.56,24118.5,42.6,42.68,42.44,42.56,24118.5
2024-07-23 14:30:00,42.56,42.56,42.36,42.44,22100.0,42.56,42.56,42.36,42.44,22100.0
2024-07-23 15:00:00,42.4,42.56,42.4,42.48,14293.5,42.4,42.56,42.4,42.48,14293.5
2024-07-23 15:30:00,42.52,43.0,42.48,42.88,372439.75,42.52,43.0,42.48,42.88,372439.75
2024-07-24 09:30:00,44.2,45.6,44.2,45.36,261679.0,44.2,45.6,44.2,45.36,261679.0
2024-07-24 10:00:00,45.36,46.2,45.36,45.84,286026.25,45.36,46.2,45.36,45.84,286026.25
2024-07-24 10:30:00,45.88,46.12,45.76,45.88,172470.5,45.88,46.12,45.76,45.88,172470.5
2024-07-24 11:00:00,45.88,46.48,45.84,46.12,102808.5,45.88,46.48,45.84,46.12,102808.5
2024-07-24 11:30:00,46.12,46.6,45.92,46.6,195681.0,46.12,46.6,45.92,46.6,195681.0
2024-07-24 12:00:00,46.6,47.04,46.52,47.0,197504.5,46.6,47.04,46.52,47.0,197504.5
2024-07-24 12:30:00,46.96,47.4,46.84,47.36,163339.25,46.96,47.4,46.84,47.36,163339.25
2024-07-24 13:00:00,47.36,47.48,46.8,47.24,136855.25,47.36,47.48,46.8,47.24,136855.25
2024-07-24 13:30:00,47.2,47.52,46.76,47.16,115857.0,47.2,47.52,46.76,47.16,115857.0
2024-07-24 14:00:00,47.16,47.52,47.0,47.48,116833.75,47.16,47.52,47.0,47.48,116833.75
2024-07-24 14:30:00,47.48,48.04,47.32,47.68,173556.0,47.48,48.04,47.32,47.68,173556.0
2024-07-24 15:00:00,47.68,48.16,47.52,47.96,215251.75,47.68,48.16,47.52,47.96,215251.75
2024-07-24 15:30:00,47.92,49.16,47.48,48.76,629926.75,47.92,49.16,47.48,48.76,629926.75
2024-07-25 09:30:00,48.12,48.84,48.0,48.64,301585.25,48.12,48.84,48.0,48.64,301585.25
2024-07-25 10:00:00,48.68,50.56,48.68,48.88,474487.25,48.68,50.56,48.68,48.88,474487.25
2024-07-25 10:30:00,48.88,49.24,47.92,48.16,373967.25,48.88,49.24,47.92,48.16,373967.25
2024-07-25 11:00:00,48.16,48.64,47.56,48.0,204494.75,48.16,48.64,47.56,48.0,204494.75
2024-07-25 11:30:00,48.0,48.4,47.4,47.44,150367.0,48.0,48.4,47.4,47.44,150367.0
2024-07-25 12:00:00,47.44,47.6,46.68,46.8,161546.25,47.44,47.6,46.68,46.8,161546.25
2024-07-25 12:30:00,46.84,47.04,46.68,46.76,137947.75,46.84,47.04,46.68,46.76,137947.75
2024-07-25 13:00:00,46.72,47.12,46.16,47.04,155832.25,46.72,47.12,46.16,47.04,155832.25
2024-07-25 13:30:00,47.04,47.28,46.68,47.0,208708.5,47.04,47.28,46.68,47.0,208708.5
2024-07-25 14:00:00,47.0,47.8,47.0,47.64,266122.5,47.0,47.8,47.0,47.64,266122.5
2024-07-25 14:30:00,47.64,48.76,47.36,48.6,234718.75,47.64,48.76,47.36,48.6,234718.75
2024-07-25 15:00:00,48.6,48.68,47.24,47.48,289212.25,48.6,48.68,47.24,47.48,289212.25
2024-07-25 15:30:00,47.44,49.24,47.4,49.16,566057.75,47.44,49.24,47.4,49.16,566057.75
2024-07-26 09:30:00,47.72,48.04,47.2,47.2,129507.5,47.72,48.04,47.2,47.2,129507.5
2024-07-26 10:00:00,47.28,47.72,46.76,46.88,141575.5,47.28,47.72,46.76,46.88,141575.5
2024-07-26 10:30:00,46.88,47.64,46.84,47.12,94345.75,46.88,47.64,46.84,47.12,94345.75
2024-07-26 11:00:00,47.12,47.16,46.84,46.88,86870.5,47.12,47.16,46.84,46.88,86870.5
2024-07-26 11:30:00,46.88,46.92,46.36,46.44,152245.25,46.88,46.92,46.36,46.44,152245.25
2024-07-26 12:00:00,46.44,46.52,46.28,46.44,52936.0,46.44,46.52,46.28,46.44,52936.0
2024-07-26 12:30:00,46.44,46.6,46.36,46.44,53385.5,46.44,46.6,46.36,46.44,53385.5
2024-07-26 13:00:00,46.48,46.52,46.36,46.48,27319.25,46.48,46.52,46.36,46.48,27319.25
2024-07-26 13:30:00,46.44,47.44,46.44,47.12,90842.75,46.44,47.44,46.44,47.12,90842.75
2024-07-26 14:00:00,47.12,47.16,46.48,46.68,64723.75,47.12,47.16,46.48,46.68,64723.75
2024-07-26 14:30:00,46.72,46.84,46.4,46.8,49335.75,46.72,46.84,46.4,46.8,49335.75
2024-07-26 15:00:00,46.84,47.04,46.36,46.44,79833.25,46.84,47.04,46.36,46.44,79833.25
2024-07-26 15:30:00,46.44,46.84,46.32,46.4,175035.75,46.44,46.84,46.32,46.4,175035.75
2024-07-29 09:30:00,45.96,46.8,45.84,46.08,136974.0,45.96,46.8,45.84,46.08,136974.0
2024-07-29 10:00:00,46.04,46.12,45.64,46.04,53190.25,46.04,46.12,45.64,46.04,53190.25
2024-07-29 10:30:00,46.04,46.32,45.88,46.2,51844.75,46.04,46.32,45.88,46.2,51844.75
2024-07-29 11:00:00,46.2,46.76,46.2,46.44,54578.5,46.2,46.76,46.2,46.44,54578.5
2024-07-29 11:30:00,46.4,46.76,45.68,45.72,46869.0,46.4,46.76,45.68,45.72,46869.0
2024-07-29 12:00:00,45.72,45.76,45.52,45.72,18913.0,45.72,45.76,45.52,45.72,18913.0
2024-07-29 12:30:00,45.72,45.72,45.36,45.44,43467.25,45.72,45.72,45.36,45.44,43467.25
2024-07-29 13:00:00,45.44,45.6,45.24,45.6,29148.25,45.44,45.6,45.24,45.6,29148.25
2024-07-29 13:30:00,45.56,45.68,45.4,45.48,37094.0,45.56,45.68,45.4,45.48,37094.0
2024-07-29 14:00:00,45.48,45.6,45.36,45.56,26873.0,45.48,45.6,45.36,45.56,26873.0
2024-07-29 14:30:00,45.6,45.76,45.44,45.44,40321.5,45.6,45.76,45.44,45.44,40321.5
2024-07-29 15:00:00,45.44,45.68,45.28,45.52,68942.0,45.44,45.68,45.28,45.52,68942.0
2024-07-29 15:30:00,45.52,45.76,45.32,45.72,87837.75,45.52,45.76,45.32,45.72,87837.75
2024-07-30 09:30:00,45.4,45.84,45.2,45.64,100200.75,45.4,45.84,45.2,45.64,100200.75
2024-07-30 10:00:00,45.68,46.48,45.6,46.44,154672.5,45.68,46.48,45.6,46.44,154672.5
2024-07-30 10:30:00,46.4,46.92,46.08,46.44,161643.0,46.4,46.92,46.08,46.44,161643.0
2024-07-30 11:00:00,46.44,47.36,46.4,47.12,169602.75,46.44,47.36,46.4,47.12,169602.75
2024-07-30 11:30:00,47.16,47.76,47.04,47.64,81221.0,47.16,47.76,47.04,47.64,81221.0
2024-07-30 12:00:00,47.64,47.72,47.12,47.28,62014.25,47.64,47.72,47.12,47.28,62014.25
2024-07-30 12:30:00,47.28,48.4,47.08,48.4,104751.25,47.28,48.4,47.08,48.4,104751.25
2024-07-30 13:00:00,48.4,48.68,47.6,47.84,123642.0,48.4,48.68,47.6,47.84,123642.0
2024-07-30 13:30:00,47.84,47.96,47.24,47.24,78458.75,47.84,47.96,47.24,47.24,78458.75
2024-07-30 14:00:00,47.2,47.4,46.52,46.8,82187.5,47.2,47.4,46.52,46.8,82187.5
2024-07-30 14:30:00,46.8,47.32,46.72,47.08,57265.75,46.8,47.32,46.72,47.08,57265.75
2024-07-30 15:00:00,47.08,47.4,46.68,46.8,41251.25,47.08,47.4,46.68,46.8,41251.25
2024-07-30 15:30:00,46.84,47.16,46.52,47.08,144903.25,46.84,47.16,46.52,47.08,144903.25
2024-07-31 09:30:00,45.76,46.08,45.6,45.88,72105.0,45.76,46.08,45.6,45.88,72105.0
2024-07-31 10:00:00,45.84,46.0,45.28,45.36,62474.75,45.84,46.0,45.28,45.36,62474.75
2024-07-31 10:30:00,45.36,45.48,45.24,45.24,38658.75,45.36,45.48,45.24,45.24,38658.75
2024-07-31 11:00:00,45.28,45.36,45.24,45.32,21230.0,45.28,45.36,45.24,45.32,21230.0
2024-07-31 11:30:00,45.28,45.4,45.08,45.28,71772.5,45.28,45.4,45.08,45.28,71772.5
2024-07-31 12:00:00,45.28,45.4,45.12,45.24,28380.75,45.28,45.4,45.12,45.24,28380.75
2024-07-31 12:30:00,45.24,45.28,44.96,45.12,53633.25,45.24,45.28,44.96,45.12,53633.25
2024-07-31 13:00:00,45.08,45.12,44.92,44.96,20093.75,45.08,45.12,44.92,44.96,20093.75
2024-07-31 13:30:00,45.0,45.16,44.8,44.92,48701.5,45.0,45.16,44.8,44.92,48701.5
2024-07-31 14:00:00,44.88,44.96,44.6,44.64,34495.75,44.88,44.96,44.6,44.64,34495.75
2024-07-31 14:30:00,44.64,44.68,44.16,44.32,55641.75,44.64,44.68,44.16,44.32,55641.75
2024-07-31 15:00:00,44.32,45.52,44.2,45.4,93405.0,44.32,45.52,44.2,45.4,93405.0
2024-07-31 15:30:00,45.4,46.04,44.88,45.76,197233.0,45.4,46.04,44.88,45.76,197233.0
2024-08-01 09:30:00,45.6,46.16,45.32,45.76,158885.5,45.6,46.16,45.32,45.76,158885.5
2024-08-01 10:00:00,45.8,47.04,45.44,47.04,100034.0,45.8,47.04,45.44,47.04,100034.0
2024-08-01 10:30:00,47.04,48.4,46.88,48.16,180961.25,47.04,48.4,46.88,48.16,180961.25
2024-08-01 11:00:00,48.16,48.84,47.84,48.52,152015.25,48.16,48.84,47.84,48.52,152015.25
2024-08-01 11:30:00,48.56,49.4,48.36,48.96,313893.75,48.56,49.4,48.36,48.96,313893.75
2024-08-01 12:00:00,48.96,49.4,48.2,48.92,127849.25,48.96,49.4,48.2,48.92,127849.25
2024-08-01 12:30:00,49.0,49.8,49.0,49.48,120614.0,49.0,49.8,49.0,49.48,120614.0
2024-08-01 13:00:00,49.4,50.48,49.36,50.16,123031.75,49.4,50.48,49.36,50.16,123031.75
2024-08-01 13:30:00,50.2,51.16,49.84,49.88,193404.5,50.2,51.16,49.84,49.88,193404.5
2024-08-01 14:00:00,49.92,51.16,49.8,50.88,108189.0,49.92,51.16,49.8,50.88,108189.0
2024-08-01 14:30:00,50.92,51.6,50.8,51.0,146589.75,50.92,51.6,50.8,51.0,146589.75
2024-08-01 15:00:00,51.04,51.4,49.72,49.72,96994.5,51.04,51.4,49.72,49.72,96994.5
2024-08-01 15:30:00,49.76,50.16,49.12,49.96,250004.0,49.76,50.16,49.12,49.96,250004.0
2024-08-02 09:30:00,53.8,54.72,53.24,54.6,302094.0,53.8,54.72,53.24,54.6,302094.0
2024-08-02 10:00:00,54.56,59.8,54.44,58.08,713642.25,54.56,59.8,54.44,58.08,713642.25
2024-08-02 10:30:00,58.12,62.64,56.84,61.32,1118573.5,58.12,62.64,56.84,61.32,1118573.5
2024-08-02 11:00:00,61.28,63.76,60.52,62.24,1377802.5,61.28,63.76,60.52,62.24,1377802.5
2024-08-02 11:30:00,62.24,62.48,58.24,59.0,1358973.0,62.24,62.48,58.24,59.0,1358973.0
2024-08-02 12:00:00,58.96,61.0,57.8,58.72,1124175.5,58.96,61.0,57.8,58.72,1124175.5
2024-08-02 12:30:00,58.72,62.28,58.24,60.6,1291345.5,58.72,62.28,58.24,60.6,1291345.5
2024-08-02 13:00:00,60.6,61.92,59.76,61.84,916854.75,60.6,61.92,59.76,61.84,916854.75
2024-08-02 13:30:00,61.84,62.6,61.2,61.64,365500.0,61.84,62.6,61.2,61.64,365500.0
2024-08-02 14:00:00,61.56,62.6,60.6,60.72,225724.75,61.56,62.6,60.6,60.72,225724.75
2024-08-02 14:30:00,60.72,62.52,59.88,61.6,447086.5,60.72,62.52,59.88,61.6,447086.5
2024-08-02 15:00:00,61.64,62.44,60.68,61.0,325604.0,61.64,62.44,60.68,61.0,325604.0
2024-08-02 15:30:00,61.04,62.72,60.0,61.96,803752.75,61.04,62.72,60.0,61.96,803752.75
2024-08-05 09:30:00,89.4,90.08,78.08,78.92,2739950.0,89.4,90.08,78.08,78.92,2739950.0
2024-08-05 10:00:00,78.92,84.4,74.04,84.28,801685.25,78.92,84.4,74.04,84.28,801685.25
2024-08-05 10:30:00,84.4,85.56,79.48,82.76,530253.75,84.4,85.56,79.48,82.76,530253.75
2024-08-05 11:00:00,82.76,84.28,78.04,80.12,424767.5,82.76,84.28,78.04,80.12,424767.5
2024-08-05 11:30:00,80.24,80.6,74.16,74.48,547204.0,80.24,80.6,74.16,74.48,547204.0
2024-08-05 12:00:00,74.44,76.36,72.04,72.36,493066.0,74.44,76.36,72.04,72.36,493066.0
2024-08-05 12:30:00,72.44,77.32,71.68,77.08,290545.25,72.44,77.32,71.68,77.08,290545.25
2024-08-05 13:00:00,77.04,78.56,75.68,77.88,310882.0,77.04,78.56,75.68,77.88,310882.0
2024-08-05 13:30:00,77.88,79.64,76.2,79.04,512641.0,77.88,79.64,76.2,79.04,512641.0
2024-08-05 14:00:00,79.0,79.88,77.16,77.6,519978.5,79.0,79.88,77.16,77.6,519978.5
2024-08-05 14:30:00,77.6,82.4,77.36,81.0,519307.0,77.6,82.4,77.36,81.0,519307.0
2024-08-05 15:00:00,80.92,85.08,79.52,82.68,475943.25,80.92,85.08,79.52,82.68,475943.25
2024-08-05 15:30:00,82.48,88.92,81.96,87.4,547860.5,82.48,88.92,81.96,87.4,547860.5
2024-08-06 09:30:00,76.68,79.52,73.72,74.64,470477.5,76.68,79.52,73.72,74.64,470477.5
2024-08-06 10:00:00,74.72,75.48,69.84,71.88,299301.25,74.72,75.48,69.84,71.88,299301.25
2024-08-06 10:30:00,71.68,72.48,68.72,70.4,174194.25,71.68,72.48,68.72,70.4,174194.25
2024-08-06 11:00:00,70.48,70.96,68.6,70.52,199708.5,70.48,70.96,68.6,70.52,199708.5
2024-08-06 11:30:00,70.4,70.44,66.48,66.56,125828.25,70.4,70.44,66.48,66.56,125828.25
2024-08-06 12:00:00,66.52,66.56,63.88,64.56,159609.5,66.52,66.56,63.88,64.56,159609.5
2024-08-06 12:30:00,64.6,65.4,63.68,64.0,99556.5,64.6,65.4,63.68,64.0,99556.5
2024-08-06 13:00:00,63.84,64.6,62.4,62.4,66687.0,63.84,64.6,62.4,62.4,66687.0
2024-08-06 13:30:00,62.32,63.16,61.44,62.8,72674.5,62.32,63.16,61.44,62.8,72674.5
2024-08-06 14:00:00,62.72,63.6,61.6,61.68,52161.0,62.72,63.6,61.6,61.68,52161.0
2024-08-06 14:30:00,61.72,63.76,61.28,63.64,77075.5,61.72,63.76,61.28,63.64,77075.5
2024-08-06 15:00:00,63.6,65.0,63.04,63.92,128077.25,63.6,65.0,63.04,63.92,128077.25
2024-08-06 15:30:00,63.88,73.08,63.28,70.8,218611.75,63.88,73.08,63.28,70.8,218611.75
2024-08-07 09:30:00,61.04,61.8,60.32,60.64,355828.0,61.04,61.8,60.32,60.64,355828.0
2024-08-07 10:00:00,60.6,62.4,60.4,61.84,185068.75,60.6,62.4,60.4,61.84,185068.75
2024-08-07 10:30:00,61.84,62.28,60.64,60.72,111108.75,61.84,62.28,60.64,60.72,111108.75
2024-08-07 11:00:00,60.68,61.0,60.08,60.56,61700.25,60.68,61.0,60.08,60.56,61700.25
2024-08-07 11:30:00,60.48,61.72,59.76,61.48,176109.5,60.48,61.72,59.76,61.48,176109.5
2024-08-07 12:00:00,61.52,64.08,61.4,62.88,216212.75,61.52,64.08,61.4,62.88,216212.75
2024-08-07 12:30:00,62.84,66.76,62.68,65.84,163748.5,62.84,66.76,62.68,65.84,163748.5
2024-08-07 13:00:00,65.84,68.12,64.88,66.36,212755.5,65.84,68.12,64.88,66.36,212755.5
2024-08-07 13:30:00,66.36,68.52,64.8,67.64,160689.0,66.36,68.52,64.8,67.64,160689.0
2024-08-07 14:00:00,67.68,71.04,67.12,68.0,185399.5,67.68,71.04,67.12,68.0,185399.5
2024-08-07 14:30:00,68.2,69.88,67.68,68.04,78609.75,68.2,69.88,67.68,68.04,78609.75
2024-08-07 15:00:00,67.92,68.2,66.2,66.72,97323.75,67.92,68.2,66.2,66.72,97323.75
2024-08-07 15:30:00,66.72,69.16,65.96,68.28,300681.25,66.72,69.16,65.96,68.28,300681.25
2024-08-08 09:30:00,64.72,66.56,64.0,64.44,161925.25,64.72,66.56,64.0,64.44,161925.25
2024-08-08 10:00:00,64.44,65.12,63.36,64.68,161495.75,64.44,65.12,63.36,64.68,161495.75
2024-08-08 10:30:00,64.6,64.76,63.08,63.12,86099.5,64.6,64.76,63.08,63.12,86099.5
2024-08-08 11:00:00,63.16,64.4,62.8,63.32,102041.75,63.16,64.4,62.8,63.32,102041.75
2024-08-08 11:30:00,63.28,63.44,62.32,62.48,95512.25,63.28,63.44,62.32,62.48,95512.25
2024-08-08 12:00:00,62.52,63.48,62.0,63.4,72002.0,62.52,63.48,62.0,63.4,72002.0
2024-08-08 12:30:00,63.36,64.88,63.28,63.88,90864.75,63.36,64.88,63.28,63.88,90864.75
2024-08-08 13:00:00,63.8,64.68,63.36,63.4,94733.5,63.8,64.68,63.36,63.4,94733.5
2024-08-08 13:30:00,63.4,63.52,62.84,63.2,62112.25,63.4,63.52,62.84,63.2,62112.25
2024-08-08 14:00:00,63.24,63.4,62.72,63.32,70356.25,63.24,63.4,62.72,63.32,70356.25
2024-08-08 14:30:00,63.28,63.48,62.92,63.2,54928.75,63.28,63.48,62.92,63.2,54928.75
2024-08-08 15:00:00,63.32,63.64,62.32,63.12,103624.5,63.32,63.64,62.32,63.12,103624.5
2024-08-08 15:30:00,63.08,63.6,62.52,62.76,262810.5,63.08,63.6,62.52,62.76,262810.5
2024-08-09 09:30:00,62.04,63.36,61.76,62.72,263698.5,62.04,63.36,61.76,62.72,263698.5
2024-08-09 10:00:00,62.72,62.8,60.36,60.64,193592.75,62.72,62.8,60.36,60.64,193592.75
2024-08-09 10:30:00,60.6,61.48,60.32,60.52,124507.0,60.6,61.48,60.32,60.52,124507.0
2024-08-09 11:00:00,60.52,60.8,60.2,60.76,91733.0,60.52,60.8,60.2,60.76,91733.0
2024-08-09 11:30:00,60.72,61.0,59.52,60.52,113549.5,60.72,61.0,59.52,60.52,113549.5
2024-08-09 12:00:00,60.48,60.92,59.76,59.92,102287.0,60.48,60.92,59.76,59.92,102287.0
2024-08-09 12:30:00,59.88,59.92,58.84,59.24,132228.5,59.88,59.92,58.84,59.24,132228.5
2024-08-09 13:00:00,59.24,59.36,57.88,57.88,95157.75,59.24,59.36,57.88,57.88,95157.75
2024-08-09 13:30:00,57.88,58.4,57.36,57.96,85939.25,57.88,58.4,57.36,57.96,85939.25
2024-08-09 14:00:00,57.92,58.68,57.68,57.72,151882.5,57.92,58.68,57.68,57.72,151882.5
2024-08-09 14:30:00,57.72,57.72,56.56,56.72,84456.0,57.72,57.72,56.56,56.72,84456.0
2024-08-09 15:00:00,56.68,57.08,56.4,56.84,69281.75,56.68,57.08,56.4,56.84,69281.75
2024-08-09 15:30:00,56.8,56.8,54.0,54.48,152902.5,56.8,56.8,54.0,54.48,152902.5
2024-08-12 09:30:00,54.08,55.6,53.88,55.44,170382.25,54.08,55.6,53.88,55.44,170382.25
2024-08-12 10:00:00,55.4,55.44,51.04,51.64,133898.0,55.4,55.44,51.04,51.64,133898.0
2024-08-12 10:30:00,51.6,52.12,51.28,51.32,80778.25,51.6,52.12,51.28,51.32,80778.25
2024-08-12 11:00:00,51.32,52.72,50.64,51.8,153028.75,51.32,52.72,50.64,51.8,153028.75
2024-08-12 11:30:00,51.92,52.32,51.24,51.32,62341.75,51.92,52.32,51.24,51.32,62341.75
2024-08-12 12:00:00,51.32,52.76,51.24,52.52,56689.75,51.32,52.76,51.24,52.52,56689.75
2024-08-12 12:30:00,52.6,53.96,52.52,53.76,46466.75,52.6,53.96,52.52,53.76,46466.75
2024-08-12 13:00:00,53.88,54.12,52.92,53.16,59185.0,53.88,54.12,52.92,53.16,59185.0
2024-08-12 13:30:00,53.12,54.76,52.84,54.28,162606.25,53.12,54.76,52.84,54.28,162606.25
2024-08-12 14:00:00,54.2,54.52,53.72,54.36,37388.5,54.2,54.52,53.72,54.36,37388.5
2024-08-12 14:30:00,54.48,54.84,53.16,53.56,46041.0,54.48,54.84,53.16,53.56,46041.0
2024-08-12 15:00:00,53.6,54.6,53.52,54.56,59104.25,53.6,54.6,53.52,54.56,59104.25
2024-08-12 15:30:00,54.48,55.28,53.92,54.16,161773.0,54.48,55.28,53.92,54.16,161773.0
2024-08-13 09:30:00,52.84,52.92,52.04,52.64,201526.75,52.84,52.92,52.04,52.64,201526.75
2024-08-13 10:00:00,52.64,52.76,51.8,51.88,108458.75,52.64,52.76,51.8,51.88,108458.75
2024-08-13 10:30:00,51.92,52.92,51.92,52.68,116345.5,51.92,52.92,51.92,52.68,116345.5
2024-08-13 11:00:00,52.64,52.88,52.44,52.64,57379.75,52.64,52.88,52.44,52.64,57379.75
2024-08-13 11:30:00,52.64,52.84,52.56,52.72,43974.0,52.64,52.84,52.56,52.72,43974.0
2024-08-13 12:00:00,52.72,52.88,52.16,52.4,63520.25,52.72,52.88,52.16,52.4,63520.25
2024-08-13 12:30:00,52.4,52.44,51.84,52.0,42087.25,52.4,52.44,51.84,52.0,42087.25
2024-08-13 13:00:00,52.0,52.28,51.84,51.84,41332.25,52.0,52.28,51.84,51.84,41332.25
2024-08-13 13:30:00,51.88,52.12,51.64,51.92,73561.0,51.88,52.12,51.64,51.92,73561.0
2024-08-13 14:00:00,51.92,52.04,51.48,51.56,58540.75,51.92,52.04,51.48,51.56,58540.75
2024-08-13 14:30:00,51.56,51.56,50.44,50.44,128032.75,51.56,51.56,50.44,50.44,128032.75
2024-08-13 15:00:00,50.48,50.96,50.44,50.8,98972.25,50.48,50.96,50.44,50.8,98972.25
2024-08-13 15:30:00,50.8,51.0,49.84,49.96,249272.75,50.8,51.0,49.84,49.96,249272.75
2024-08-14 09:30:00,48.88,49.32,48.36,49.0,161008.75,48.88,49.32,48.36,49.0,161008.75
2024-08-14 10:00:00,48.96,49.28,48.36,48.4,92597.5,48.96,49.28,48.36,48.4,92597.5
2024-08-14 10:30:00,48.4,48.84,47.76,47.8,103736.75,48.4,48.84,47.76,47.8,103736.75
2024-08-14 11:00:00,47.76,47.92,47.52,47.84,75357.5,47.76,47.92,47.52,47.84,75357.5
2024-08-14 11:30:00,47.8,47.8,47.28,47.6,76978.25,47.8,47.8,47.28,47.6,76978.25
2024-08-14 12:00:00,47.64,48.36,47.36,48.12,58268.5,47.64,48.36,47.36,48.12,58268.5
2024-08-14 12:30:00,48.12,48.36,47.72,47.84,42688.25,48.12,48.36,47.72,47.84,42688.25
2024-08-14 13:00:00,47.88,48.12,47.56,47.72,30464.75,47.88,48.12,47.56,47.72,30464.75
2024-08-14 13:30:00,47.72,47.8,47.44,47.56,25097.0,47.72,47.8,47.44,47.56,25097.0
2024-08-14 14:00:00,47.6,47.8,47.28,47.28,28251.25,47.6,47.8,47.28,47.28,28251.25
2024-08-14 14:30:00,47.32,47.44,47.08,47.16,31609.0,47.32,47.44,47.08,47.16,31609.0
2024-08-14 15:00:00,47.16,47.56,46.92,47.32,48629.5,47.16,47.56,46.92,47.32,48629.5
2024-08-14 15:30:00,47.32,47.36,46.56,46.56,105282.5,47.32,47.36,46.56,46.56,105282.5
2024-08-15 09:30:00,45.32,46.0,45.16,45.28,145129.5,45.32,46.0,45.16,45.28,145129.5
2024-08-15 10:00:00,45.28,45.44,44.24,44.32,91900.75,45.28,45.44,44.24,44.32,91900.75
2024-08-15 10:30:00,44.36,44.68,44.2,44.68,96422.25,44.36,44.68,44.2,44.68,96422.25
2024-08-15 11:00:00,44.68,44.68,44.36,44.4,67503.25,44.68,44.68,44.36,44.4,67503.25
2024-08-15 11:30:00,44.4,45.24,44.36,45.12,68465.75,44.4,45.24,44.36,45.12,68465.75
2024-08-15 12:00:00,45.12,45.48,45.08,45.4,76602.75,45.12,45.48,45.08,45.4,76602.75
2024-08-15 12:30:00,45.4,46.08,45.36,45.4,59371.25,45.4,46.08,45.36,45.4,59371.25
2024-08-15 13:00:00,45.4,45.8,45.32,45.52,48103.75,45.4,45.8,45.32,45.52,48103.75
2024-08-15 13:30:00,45.52,45.6,45.32,45.52,32485.5,45.52,45.6,45.32,45.52,32485.5
2024-08-15 14:00:00,45.56,45.6,45.24,45.24,22969.5,45.56,45.6,45.24,45.24,22969.5
2024-08-15 14:30:00,45.2,45.32,45.16,45.28,29187.0,45.2,45.32,45.16,45.28,29187.0
2024-08-15 15:00:00,45.28,45.36,44.84,44.84,38499.5,45.28,45.36,44.84,44.84,38499.5
2024-08-15 15:30:00,44.84,44.96,44.72,44.84,100810.75,44.84,44.96,44.72,44.84,100810.75
2024-08-16 09:30:00,45.64,45.92,45.36,45.8,118291.0,45.64,45.92,45.36,45.8,118291.0
2024-08-16 10:00:00,45.8,45.8,44.92,44.92,60893.0,45.8,45.8,44.92,44.92,60893.0
2024-08-16 10:30:00,44.92,45.6,44.84,45.44,75332.25,44.92,45.6,44.84,45.44,75332.25
2024-08-16 11:00:00,45.44,45.56,45.16,45.16,44953.5,45.44,45.56,45.16,45.16,44953.5
2024-08-16 11:30:00,45.16,45.16,44.64,44.92,63289.75,45.16,45.16,44.64,44.92,63289.75
2024-08-16 12:00:00,44.92,44.96,44.72,44.88,26456.0,44.92,44.96,44.72,44.88,26456.0
2024-08-16 12:30:00,44.92,44.92,44.48,44.6,43288.75,44.92,44.92,44.48,44.6,43288.75
2024-08-16 13:00:00,44.6,44.84,44.56,44.8,20530.25,44.6,44.84,44.56,44.8,20530.25
2024-08-16 13:30:00,44.8,45.2,44.76,45.2,40201.0,44.8,45.2,44.76,45.2,40201.0
2024-08-16 14:00:00,45.2,45.76,45.0,45.08,49635.0,45.2,45.76,45.0,45.08,49635.0
2024-08-16 14:30:00,45.04,45.2,44.84,44.88,41105.25,45.04,45.2,44.84,44.88,41105.25
2024-08-16 15:00:00,44.92,45.28,44.84,45.28,164692.0,44.92,45.28,44.84,45.28,164692.0
2024-08-16 15:30:00,45.32,45.32,44.72,44.8,146495.0,45.32,45.32,44.72,44.8,146495.0
2024-08-19 09:30:00,44.76,45.0,44.48,44.52,161486.75,44.76,45.0,44.48,44.52,161486.75
2024-08-19 10:00:00,44.52,44.56,44.0,44.04,127383.5,44.52,44.56,44.0,44.04,127383.5
2024-08-19 10:30:00,44.04,44.08,43.6,43.76,118593.25,44.04,44.08,43.6,43.76,118593.25
2024-08-19 11:00:00,43.8,43.88,43.64,43.8,40703.25,43.8,43.88,43.64,43.8,40703.25
2024-08-19 11:30:00,43.8,43.96,43.52,43.8,55927.0,43.8,43.96,43.52,43.8,55927.0
2024-08-19 12:00:00,43.8,43.92,43.72,43.76,68728.0,43.8,43.92,43.72,43.76,68728.0
2024-08-19 12:30:00,43.76,44.0,43.68,44.0,33425.0,43.76,44.0,43.68,44.0,33425.0
2024-08-19 13:00:00,44.0,44.16,43.96,44.12,46897.75,44.0,44.16,43.96,44.12,46897.75
2024-08-19 13:30:00,44.12,44.2,43.84,43.84,38427.25,44.12,44.2,43.84,43.84,38427.25
2024-08-19 14:00:00,43.88,44.08,43.88,43.96,26547.0,43.88,44.08,43.88,43.96,26547.0
2024-08-19 14:30:00,43.92,44.04,43.8,44.04,31772.5,43.92,44.04,43.8,44.04,31772.5
2024-08-19 15:00:00,44.08,44.12,44.0,44.08,25500.5,44.08,44.12,44.0,44.08,25500.5
2024-08-19 15:30:00,44.08,44.12,43.72,43.8,153609.25,44.08,44.12,43.72,43.8,153609.25
2024-08-20 09:30:00,44.4,44.44,44.08,44.24,164069.0,44.4,44.44,44.08,44.24,164069.0
2024-08-20 10:00:00,44.24,44.96,44.2,44.76,164964.75,44.24,44.96,44.2,44.76,164964.75
2024-08-20 10:30:00,44.8,45.16,44.68,45.08,107121.5,44.8,45.16,44.68,45.08,107121.5
2024-08-20 11:00:00,45.08,45.2,44.84,45.16,67388.5,45.08,45.2,44.84,45.16,67388.5
2024-08-20 11:30:00,45.16,45.24,44.56,44.56,56201.75,45.16,45.24,44.56,44.56,56201.75
2024-08-20 12:00:00,44.52,45.6,44.48,45.4,91043.75,44.52,45.6,44.48,45.4,91043.75
2024-08-20 12:30:00,45.4,45.56,45.12,45.56,47240.5,45.4,45.56,45.12,45.56,47240.5
2024-08-20 13:00:00,45.52,45.88,45.44,45.68,80520.5,45.52,45.88,45.44,45.68,80520.5
2024-08-20 13:30:00,45.68,45.96,45.36,45.72,85022.0,45.68,45.96,45.36,45.72,85022.0
2024-08-20 14:00:00,45.72,45.8,44.96,45.12,69660.0,45.72,45.8,44.96,45.12,69660.0
2024-08-20 14:30:00,45.08,45.12,44.88,44.96,46075.0,45.08,45.12,44.88,44.96,46075.0
2024-08-20 15:00:00,44.96,45.12,44.84,45.12,33348.5,44.96,45.12,44.84,45.12,33348.5
2024-08-20 15:30:00,45.12,45.76,45.04,45.72,146260.5,45.12,45.76,45.04,45.72,146260.5
2024-08-21 09:30:00,45.52,46.56,45.52,46.0,172265.75,45.52,46.56,45.52,46.0,172265.75
2024-08-21 10:00:00,45.92,46.8,45.68,46.16,163424.25,45.92,46.8,45.68,46.16,163424.25
2024-08-21 10:30:00,46.12,46.76,45.48,46.4,92910.0,46.12,46.76,45.48,46.4,92910.0
2024-08-21 11:00:00,46.48,46.68,46.16,46.24,44647.75,46.48,46.68,46.16,46.24,44647.75
2024-08-21 11:30:00,46.32,47.12,46.28,47.0,82555.0,46.32,47.12,46.28,47.0,82555.0
2024-08-21 12:00:00,47.12,47.48,46.84,46.96,159806.25,47.12,47.48,46.84,46.96,159806.25
2024-08-21 12:30:00,46.96,47.08,46.84,47.04,48031.75,46.96,47.08,46.84,47.04,48031.75
2024-08-21 13:00:00,47.04,47.04,46.8,47.0,20422.25,47.04,47.04,46.8,47.0,20422.25
2024-08-21 13:30:00,47.0,47.04,46.76,46.8,22188.5,47.0,47.04,46.76,46.8,22188.5
2024-08-21 14:00:00,46.76,46.92,46.52,46.76,48340.25,46.76,46.92,46.52,46.76,48340.25
2024-08-21 14:30:00,46.72,47.08,46.6,46.72,27585.0,46.72,47.08,46.6,46.72,27585.0
2024-08-21 15:00:00,46.68,47.16,46.6,46.68,50436.25,46.68,47.16,46.6,46.68,50436.25
2024-08-21 15:30:00,46.68,46.84,46.2,46.32,202422.25,46.68,46.84,46.2,46.32,202422.25
2024-08-22 09:30:00,45.96,46.28,45.72,46.04,135027.25,45.96,46.28,45.72,46.04,135027.25
2024-08-22 10:00:00,46.0,46.72,45.96,46.56,105429.75,46.0,46.72,45.96,46.56,105429.75
2024-08-22 10:30:00,46.6,47.04,46.4,46.72,58616.75,46.6,47.04,46.4,46.72,58616.75
2024-08-22 11:00:00,46.68,47.28,46.48,47.12,35013.0,46.68,47.28,46.48,47.12,35013.0
2024-08-22 11:30:00,47.16,47.68,46.8,47.16,104544.25,47.16,47.68,46.8,47.16,104544.25
2024-08-22 12:00:00,47.08,47.2,46.24,46.44,63197.5,47.08,47.2,46.24,46.44,63197.5
2024-08-22 12:30:00,46.4,47.28,46.32,47.16,40452.25,46.4,47.28,46.32,47.16,40452.25
2024-08-22 13:00:00,47.2,47.4,46.76,47.28,35884.75,47.2,47.4,46.76,47.28,35884.75
2024-08-22 13:30:00,47.24,48.24,47.2,48.08,66222.75,47.24,48.24,47.2,48.08,66222.75
2024-08-22 14:00:00,48.04,48.16,47.44,47.6,53280.75,48.04,48.16,47.44,47.6,53280.75
2024-08-22 14:30:00,47.6,48.08,47.48,48.08,33174.75,47.6,48.08,47.48,48.08,33174.75
2024-08-22 15:00:00,48.0,48.24,47.56,48.08,50609.5,48.0,48.24,47.56,48.08,50609.5
2024-08-22 15:30:00,48.08,48.6,47.84,48.28,287288.0,48.08,48.6,47.84,48.28,287288.0
2024-08-23 09:30:00,47.08,47.28,46.44,46.48,85703.75,47.08,47.28,46.44,46.48,85703.75
2024-08-23 10:00:00,46.48,46.6,45.52,45.76,216596.25,46.48,46.6,45.52,45.76,216596.25
2024-08-23 10:30:00,45.68,47.28,45.68,46.52,101968.5,45.68,47.28,45.68,46.52,101968.5
2024-08-23 11:00:00,46.52,46.96,46.04,46.36,58758.5,46.52,46.96,46.04,46.36,58758.5
2024-08-23 11:30:00,46.28,46.96,46.0,46.92,48303.5,46.28,46.96,46.0,46.92,48303.5
2024-08-23 12:00:00,46.92,47.48,46.84,47.2,56920.25,46.92,47.48,46.84,47.2,56920.25
2024-08-23 12:30:00,47.16,47.6,46.64,46.84,41605.75,47.16,47.6,46.64,46.84,41605.75
2024-08-23 13:00:00,46.84,46.96,46.08,46.12,22652.75,46.84,46.96,46.08,46.12,22652.75
2024-08-23 13:30:00,46.12,46.28,45.92,46.24,37163.25,46.12,46.28,45.92,46.24,37163.25
2024-08-23 14:00:00,46.16,46.48,45.92,46.12,55762.75,46.16,46.48,45.92,46.12,55762.75
2024-08-23 14:30:00,46.08,46.28,45.84,46.12,43676.0,46.08,46.28,45.84,46.12,43676.0
2024-08-23 15:00:00,46.12,46.32,45.6,45.6,61315.25,46.12,46.32,45.6,45.6,61315.25
2024-08-23 15:30:00,45.6,45.8,45.2,45.44,197646.75,45.6,45.8,45.2,45.44,197646.75
2024-08-26 09:30:00,45.16,45.56,45.04,45.4,57103.25,45.16,45.56,45.04,45.4,57103.25
2024-08-26 10:00:00,45.36,45.56,45.2,45.48,67087.25,45.36,45.56,45.2,45.48,67087.25
2024-08-26 10:30:00,45.52,46.28,45.48,45.96,133693.75,45.52,46.28,45.48,45.96,133693.75
2024-08-26 11:00:00,45.96,46.2,45.88,46.12,45202.0,45.96,46.2,45.88,46.12,45202.0
2024-08-26 11:30:00,46.12,46.52,46.04,46.32,36797.5,46.12,46.52,46.04,46.32,36797.5
2024-08-26 12:00:00,46.36,46.44,45.6,45.64,23343.5,46.36,46.44,45.6,45.64,23343.5
2024-08-26 12:30:00,45.56,45.64,45.48,45.52,26900.0,45.56,45.64,45.48,45.52,26900.0
2024-08-26 13:00:00,45.52,45.64,45.04,45.28,72223.0,45.52,45.64,45.04,45.28,72223.0
2024-08-26 13:30:00,45.28,46.24,45.16,46.08,72033.25,45.28,46.24,45.16,46.08,72033.25
2024-08-26 14:00:00,46.08,46.2,45.64,45.72,32871.5,46.08,46.2,45.64,45.72,32871.5
2024-08-26 14:30:00,45.72,45.8,45.16,45.16,32047.25,45.72,45.8,45.16,45.16,32047.25
2024-08-26 15:00:00,45.2,45.48,45.12,45.4,40635.5,45.2,45.48,45.12,45.4,40635.5
2024-08-26 15:30:00,45.44,45.68,45.32,45.44,280469.0,45.44,45.68,45.32,45.44,280469.0
2024-08-27 09:30:00,46.08,46.44,45.84,46.08,70208.75,46.08,46.44,45.84,46.08,70208.75
2024-08-27 10:00:00,46.04,46.2,45.68,45.76,63198.5,46.04,46.2,45.68,45.76,63198.5
2024-08-27 10:30:00,45.76,45.8,45.36,45.4,43419.75,45.76,45.8,45.36,45.4,43419.75
2024-08-27 11:00:00,45.36,45.52,45.08,45.44,29172.0,45.36,45.52,45.08,45.44,29172.0
2024-08-27 11:30:00,45.48,45.68,45.36,45.4,22165.0,45.48,45.68,45.36,45.4,22165.0
2024-08-27 12:00:00,45.4,45.44,45.16,45.16,14849.0,45.4,45.44,45.16,45.16,14849.0
2024-08-27 12:30:00,45.16,45.48,44.96,45.16,26085.25,45.16,45.48,44.96,45.16,26085.25
2024-08-27 13:00:00,45.16,45.16,44.8,44.84,15911.75,45.16,45.16,44.8,44.84,15911.75
2024-08-27 13:30:00,44.8,44.84,44.6,44.64,25342.25,44.8,44.84,44.6,44.64,25342.25
2024-08-27 14:00:00,44.64,44.92,44.6,44.84,20125.0,44.64,44.92,44.6,44.84,20125.0
2024-08-27 14:30:00,44.84,44.92,44.6,44.68,26797.5,44.84,44.92,44.6,44.68,26797.5
2024-08-27 15:00:00,44.72,44.84,44.56,44.6,25702.75,44.72,44.84,44.56,44.6,25702.75
2024-08-27 15:30:00,44.64,44.8,44.44,44.48,108029.25,44.64,44.8,44.44,44.48,108029.25
2024-08-28 09:30:00,44.64,44.72,44.4,44.68,86094.75,44.64,44.72,44.4,44.68,86094.75
2024-08-28 10:00:00,44.64,44.84,44.44,44.48,44354.25,44.64,44.84,44.44,44.48,44354.25
2024-08-28 10:30:00,44.48,45.04,44.4,45.04,29349.5,44.48,45.04,44.4,45.04,29349.5
2024-08-28 11:00:00,45.08,46.12,45.04,45.88,123045.25,45.08,46.12,45.04,45.88,123045.25
2024-08-28 11:30:00,45.92,46.16,45.8,45.96,67604.5,45.92,46.16,45.8,45.96,67604.5
2024-08-28 12:00:00,46.0,46.4,45.88,46.2,44442.5,46.0,46.4,45.88,46.2,44442.5
2024-08-28 12:30:00,46.24,46.32,46.0,46.04,23237.0,46.24,46.32,46.0,46.04,23237.0
2024-08-28 13:00:00,46.08,46.36,45.88,46.2,35180.25,46.08,46.36,45.88,46.2,35180.25
2024-08-28 13:30:00,46.24,47.56,46.04,47.52,60613.75,46.24,47.56,46.04,47.52,60613.75
2024-08-28 14:00:00,47.48,47.64,46.92,47.4,61121.0,47.48,47.64,46.92,47.4,61121.0
2024-08-28 14:30:00,47.36,47.72,46.76,46.8,80150.0,47.36,47.72,46.76,46.8,80150.0
2024-08-28 15:00:00,46.84,47.24,46.52,46.72,95197.5,46.84,47.24,46.52,46.72,95197.5
2024-08-28 15:30:00,46.76,47.04,46.36,46.96,336219.0,46.76,47.04,46.36,46.96,336219.0
2024-08-29 09:30:00,45.48,45.72,44.96,45.08,222528.25,45.48,45.72,44.96,45.08,222528.25
2024-08-29 10:00:00,45.0,45.32,44.88,45.04,96757.75,45.0,45.32,44.88,45.04,96757.75
2024-08-29 10:30:00,45.0,45.2,44.92,45.16,116479.75,45.0,45.2,44.92,45.16,116479.75
2024-08-29 11:00:00,45.12,45.36,44.96,45.28,29122.25,45.12,45.36,44.96,45.28,29122.25
2024-08-29 11:30:00,45.24,45.28,45.04,45.08,34689.5,45.24,45.28,45.04,45.08,34689.5
2024-08-29 12:00:00,45.08,45.08,44.88,44.92,41838.5,45.08,45.08,44.88,44.92,41838.5
2024-08-29 12:30:00,44.92,44.92,44.72,44.76,45794.25,44.92,44.92,44.72,44.76,45794.25
2024-08-29 13:00:00,44.76,44.96,44.72,44.8,41705.0,44.76,44.96,44.72,44.8,41705.0
2024-08-29 13:30:00,44.8,44.88,44.64,44.68,33015.75,44.8,44.88,44.64,44.68,33015.75
2024-08-29 14:00:00,44.68,45.32,44.68,45.16,36659.75,44.68,45.32,44.68,45.16,36659.75
2024-08-29 14:30:00,45.2,46.04,45.12,45.4,105089.75,45.2,46.04,45.12,45.4,105089.75
2024-08-29 15:00:00,45.44,45.8,45.24,45.4,69774.5,45.44,45.8,45.24,45.4,69774.5
2024-08-29 15:30:00,45.4,45.6,45.04,45.36,147764.5,45.4,45.6,45.04,45.36,147764.5
2024-08-30 09:30:00,44.64,44.64,44.32,44.44,106717.75,44.64,44.64,44.32,44.44,106717.75
2024-08-30 10:00:00,44.44,44.44,43.92,44.08,105430.0,44.44,44.44,43.92,44.08,105430.0
2024-08-30 10:30:00,44.04,44.32,43.84,44.32,68411.0,44.04,44.32,43.84,44.32,68411.0
2024-08-30 11:00:00,44.36,44.6,44.16,44.6,47084.75,44.36,44.6,44.16,44.6,47084.75
2024-08-30 11:30:00,44.6,44.96,44.56,44.72,60937.5,44.6,44.96,44.56,44.72,60937.5
2024-08-30 12:00:00,44.72,45.24,44.6,45.2,48401.75,44.72,45.24,44.6,45.2,48401.75
2024-08-30 12:30:00,45.2,45.48,44.68,44.68,34750.5,45.2,45.48,44.68,44.68,34750.5
2024-08-30 13:00:00,44.68,44.72,44.4,44.56,20908.5,44.68,44.72,44.4,44.56,20908.5
2024-08-30 13:30:00,44.56,44.56,44.32,44.52,27495.0,44.56,44.56,44.32,44.52,27495.0
2024-08-30 14:00:00,44.48,44.6,44.28,44.44,22371.5,44.48,44.6,44.28,44.44,22371.5
2024-08-30 14:30:00,44.4,44.4,44.12,44.16,45445.75,44.4,44.4,44.12,44.16,45445.75
2024-08-30 15:00:00,44.2,44.4,44.16,44.36,45670.5,44.2,44.4,44.16,44.36,45670.5
2024-08-30 15:30:00,44.36,44.56,44.0,44.08,211698.75,44.36,44.56,44.0,44.08,211698.75
2024-09-03 09:30:00,45.36,46.76,45.0,46.4,252764.25,45.36,46.76,45.0,46.4,252764.25
2024-09-03 10:00:00,46.4,47.72,46.36,47.32,181242.75,46.4,47.72,46.36,47.32,181242.75
2024-09-03 10:30:00,47.4,48.48,47.32,48.44,149354.75,47.4,48.48,47.32,48.44,149354.75
2024-09-03 11:00:00,48.44,48.44,47.6,47.92,106306.75,48.44,48.44,47.6,47.92,106306.75
2024-09-03 11:30:00,47.88,48.48,47.72,48.4,124116.0,47.88,48.48,47.72,48.4,124116.0
2024-09-03 12:00:00,48.44,48.56,47.84,48.2,52930.25,48.44,48.56,47.84,48.2,52930.25
2024-09-03 12:30:00,48.2,49.12,48.2,49.0,47112.5,48.2,49.12,48.2,49.0,47112.5
2024-09-03 13:00:00,49.0,49.2,48.56,48.68,53252.5,49.0,49.2,48.56,48.68,53252.5
2024-09-03 13:30:00,48.68,49.64,48.64,49.64,55534.0,48.68,49.64,48.64,49.64,55534.0
2024-09-03 14:00:00,49.64,50.88,49.6,50.68,119487.5,49.64,50.88,49.6,50.68,119487.5
2024-09-03 14:30:00,50.68,51.64,50.04,51.56,164702.25,50.68,51.64,50.04,51.56,164702.25
2024-09-03 15:00:00,51.56,52.16,51.4,51.96,196078.5,51.56,52.16,51.4,51.96,196078.5
2024-09-03 15:30:00,51.96,54.56,51.76,52.92,492802.25,51.96,54.56,51.76,52.92,492802.25
2024-09-04 09:30:00,54.28,54.44,52.2,52.36,545479.25,54.28,54.44,52.2,52.36,545479.25
2024-09-04 10:00:00,52.4,53.72,52.16,52.44,254530.25,52.4,53.72,52.16,52.44,254530.25
2024-09-04 10:30:00,52.4,52.52,50.96,50.96,160126.75,52.4,52.52,50.96,50.96,160126.75
2024-09-04 11:00:00,50.96,51.92,50.68,51.92,118174.25,50.96,51.92,50.68,51.92,118174.25
2024-09-04 11:30:00,51.88,52.64,51.68,52.12,131012.75,51.88,52.64,51.68,52.12,131012.75
2024-09-04 12:00:00,52.16,52.8,52.04,52.32,74910.5,52.16,52.8,52.04,52.32,74910.5
2024-09-04 12:30:00,52.32,52.68,51.76,52.32,85527.0,52.32,52.68,51.76,52.32,85527.0
2024-09-04 13:00:00,52.28,53.72,52.28,53.56,71809.25,52.28,53.72,52.28,53.56,71809.25
2024-09-04 13:30:00,53.6,53.84,52.92,53.6,115362.75,53.6,53.84,52.92,53.6,115362.75
2024-09-04 14:00:00,53.64,53.92,53.28,53.56,81847.75,53.64,53.92,53.28,53.56,81847.75
2024-09-04 14:30:00,53.56,55.0,53.24,54.96,105235.5,53.56,55.0,53.24,54.96,105235.5
2024-09-04 15:00:00,54.92,55.56,54.04,54.12,123467.5,54.92,55.56,54.04,54.12,123467.5
2024-09-04 15:30:00,54.16,54.72,53.52,54.16,321180.0,54.16,54.72,53.52,54.16,321180.0
2024-09-05 09:30:00,53.36,53.72,52.56,52.56,122890.5,53.36,53.72,52.56,52.56,122890.5
2024-09-05 10:00:00,52.48,52.64,50.8,51.16,173975.25,52.48,52.64,50.8,51.16,173975.25
2024-09-05 10:30:00,51.12,52.12,50.92,51.72,111187.25,51.12,52.12,50.92,51.72,111187.25
2024-09-05 11:00:00,51.76,53.52,51.72,53.52,125117.5,51.76,53.52,51.72,53.52,125117.5
2024-09-05 11:30:00,53.52,54.04,53.16,53.96,132785.25,53.52,54.04,53.16,53.96,132785.25
2024-09-05 12:00:00,53.96,54.0,52.92,53.16,62461.0,53.96,54.0,52.92,53.16,62461.0
2024-09-05 12:30:00,53.16,53.4,52.68,52.96,40517.5,53.16,53.4,52.68,52.96,40517.5
2024-09-05 13:00:00,52.96,53.32,52.68,53.24,45751.0,52.96,53.32,52.68,53.24,45751.0
2024-09-05 13:30:00,53.24,53.28,51.6,51.64,169996.25,53.24,53.28,51.6,51.64,169996.25
2024-09-05 14:00:00,51.64,51.96,51.48,51.84,58711.5,51.64,51.96,51.48,51.84,58711.5
2024-09-05 14:30:00,51.8,51.8,51.04,51.56,83272.25,51.8,51.8,51.04,51.56,83272.25
2024-09-05 15:00:00,51.6,52.4,51.52,51.76,79894.0,51.6,52.4,51.52,51.76,79894.0
2024-09-05 15:30:00,51.76,52.28,51.16,51.76,393835.75,51.76,52.28,51.16,51.76,393835.75
2024-09-06 09:30:00,50.68,52.16,50.08,52.16,220042.75,50.68,52.16,50.08,52.16,220042.75
2024-09-06 10:00:00,52.16,53.68,51.68,53.64,228049.75,52.16,53.68,51.68,53.64,228049.75
2024-09-06 10:30:00,53.64,55.84,53.28,55.44,343058.25,53.64,55.84,53.28,55.44,343058.25
2024-09-06 11:00:00,55.4,57.32,53.56,56.84,267579.25,55.4,57.32,53.56,56.84,267579.25
2024-09-06 11:30:00,56.84,57.44,55.88,57.0,259690.5,56.84,57.44,55.88,57.0,259690.5
2024-09-06 12:00:00,57.0,57.84,56.6,57.84,223922.0,57.0,57.84,56.6,57.84,223922.0
2024-09-06 12:30:00,57.84,57.84,56.32,57.12,122565.75,57.84,57.84,56.32,57.12,122565.75
2024-09-06 13:00:00,57.12,57.2,54.92,56.44,146937.75,57.12,57.2,54.92,56.44,146937.75
2024-09-06 13:30:00,56.48,56.6,55.56,55.88,64549.5,56.48,56.6,55.56,55.88,64549.5
2024-09-06 14:00:00,55.88,56.72,55.8,56.36,39110.75,55.88,56.72,55.8,56.36,39110.75
2024-09-06 14:30:00,56.4,56.64,55.52,55.84,57083.5,56.4,56.64,55.52,55.84,57083.5
2024-09-06 15:00:00,55.84,56.16,55.16,55.76,88652.25,55.84,56.16,55.16,55.76,88652.25
2024-09-06 15:30:00,55.84,56.28,55.28,55.52,246942.75,55.84,56.28,55.28,55.52,246942.75
2024-09-09 09:30:00,54.32,54.4,53.16,53.16,198635.75,54.32,54.4,53.16,53.16,198635.75
2024-09-09 10:00:00,53.16,53.24,52.24,52.92,161844.25,53.16,53.24,52.24,52.92,161844.25
2024-09-09 10:30:00,52.96,54.2,52.92,54.16,134729.5,52.96,54.2,52.92,54.16,134729.5
2024-09-09 11:00:00,54.16,54.88,53.92,54.04,117848.75,54.16,54.88,53.92,54.04,117848.75
2024-09-09 11:30:00,54.0,54.04,52.76,52.76,77965.25,54.0,54.04,52.76,52.76,77965.25
2024-09-09 12:00:00,52.76,52.88,52.12,52.12,58996.25,52.76,52.88,52.12,52.12,58996.25
2024-09-09 12:30:00,52.12,52.2,51.44,51.76,136866.75,52.12,52.2,51.44,51.76,136866.75
2024-09-09 13:00:00,51.76,51.8,51.32,51.72,85246.0,51.76,51.8,51.32,51.72,85246.0
2024-09-09 13:30:00,51.68,52.72,51.68,52.64,96807.75,51.68,52.72,51.68,52.64,96807.75
2024-09-09 14:00:00,52.64,52.68,52.04,52.4,102766.5,52.64,52.68,52.04,52.4,102766.5
2024-09-09 14:30:00,52.4,52.68,52.04,52.48,68746.75,52.4,52.68,52.04,52.48,68746.75
2024-09-09 15:00:00,52.48,52.8,52.12,52.16,65534.25,52.48,52.8,52.12,52.16,65534.25
2024-09-09 15:30:00,52.16,52.4,51.8,51.88,169155.75,52.16,52.4,51.8,51.88,169155.75
2024-09-10 09:30:00,51.32,51.72,51.04,51.4,156781.0,51.32,51.72,51.04,51.4,156781.0
2024-09-10 10:00:00,51.44,52.68,50.92,51.84,195531.5,51.44,52.68,50.92,51.84,195531.5
2024-09-10 10:30:00,51.8,53.04,51.8,52.4,76145.75,51.8,53.04,51.8,52.4,76145.75
2024-09-10 11:00:00,52.32,52.52,51.72,51.92,51602.25,52.32,52.52,51.72,51.92,51602.25
2024-09-10 11:30:00,51.88,53.64,51.64,53.6,86419.0,51.88,53.64,51.64,53.6,86419.0
2024-09-10 12:00:00,53.6,54.24,53.12,53.28,132447.25,53.6,54.24,53.12,53.28,132447.25
2024-09-10 12:30:00,53.4,53.44,52.8,53.32,79379.25,53.4,53.44,52.8,53.32,79379.25
2024-09-10 13:00:00,53.28,53.36,52.24,53.0,90981.5,53.28,53.36,52.24,53.0,90981.5
2024-09-10 13:30:00,53.0,53.0,52.36,52.48,34659.25,53.0,53.0,52.36,52.48,34659.25
2024-09-10 14:00:00,52.44,52.44,51.64,51.76,52012.25,52.44,52.44,51.64,51.76,52012.25
2024-09-10 14:30:00,51.76,51.76,51.32,51.48,80062.5,51.76,51.76,51.32,51.48,80062.5
2024-09-10 15:00:00,51.52,51.56,51.0,51.08,73776.0,51.52,51.56,51.0,51.08,73776.0
2024-09-10 15:30:00,51.12,51.48,50.8,51.0,219449.0,51.12,51.48,50.8,51.0,219449.0
2024-09-11 09:30:00,50.28,51.96,50.16,51.84,366177.5,50.28,51.96,50.16,51.84,366177.5
2024-09-11 10:00:00,51.92,54.48,51.92,54.16,314711.5,51.92,54.48,51.92,54.16,314711.5
2024-09-11 10:30:00,54.16,55.0,53.44,53.48,182680.25,54.16,55.0,53.44,53.48,182680.25
2024-09-11 11:00:00,53.52,54.08,52.76,53.28,138957.5,53.52,54.08,52.76,53.28,138957.5
2024-09-11 11:30:00,53.32,53.32,51.84,52.28,139842.75,53.32,53.32,51.84,52.28,139842.75
2024-09-11 12:00:00,52.28,52.48,51.28,51.32,61714.25,52.28,52.48,51.28,51.32,61714.25
2024-09-11 12:30:00,51.28,51.32,50.56,50.8,129053.0,51.28,51.32,50.56,50.8,129053.0
2024-09-11 13:00:00,50.84,50.84,50.36,50.44,58252.5,50.84,50.84,50.36,50.44,58252.5
2024-09-11 13:30:00,50.4,50.48,50.0,50.12,75365.5,50.4,50.48,50.0,50.12,75365.5
2024-09-11 14:00:00,50.12,50.24,49.64,49.68,108423.0,50.12,50.24,49.64,49.68,108423.0
2024-09-11 14:30:00,49.68,50.2,49.4,49.76,142436.5,49.68,50.2,49.4,49.76,142436.5
2024-09-11 15:00:00,49.8,49.96,49.36,49.48,90298.5,49.8,49.96,49.36,49.48,90298.5
2024-09-11 15:30:00,49.48,50.04,48.72,48.8,318261.5,49.48,50.04,48.72,48.8,318261.5
2024-09-12 09:30:00,49.36,50.44,49.0,49.96,119131.0,49.36,50.44,49.0,49.96,119131.0
2024-09-12 10:00:00,49.92,50.16,48.72,48.96,148055.5,49.92,50.16,48.72,48.96,148055.5
2024-09-12 10:30:00,48.96,49.44,48.72,49.36,103774.25,48.96,49.44,48.72,49.36,103774.25
2024-09-12 11:00:00,49.36,49.48,48.64,49.28,102858.75,49.36,49.48,48.64,49.28,102858.75
2024-09-12 11:30:00,49.28,49.68,49.04,49.44,71171.25,49.28,49.68,49.04,49.44,71171.25
2024-09-12 12:00:00,49.44,49.52,48.72,49.12,108601.75,49.44,49.52,48.72,49.12,108601.75
2024-09-12 12:30:00,49.12,49.36,48.68,48.72,60225.0,49.12,49.36,48.68,48.72,60225.0
2024-09-12 13:00:00,48.72,49.16,48.6,48.92,72612.25,48.72,49.16,48.6,48.92,72612.25
2024-09-12 13:30:00,48.92,49.04,48.36,48.48,78827.5,48.92,49.04,48.36,48.48,78827.5
2024-09-12 14:00:00,48.44,48.96,48.44,48.72,58404.0,48.44,48.96,48.44,48.72,58404.0
2024-09-12 14:30:00,48.72,49.36,48.52,48.56,64990.0,48.72,49.36,48.52,48.56,64990.0
2024-09-12 15:00:00,48.6,48.76,48.52,48.6,51892.75,48.6,48.76,48.52,48.6,51892.75
2024-09-12 15:30:00,48.6,48.96,48.32,48.4,141654.0,48.6,48.96,48.32,48.4,141654.0
2024-09-13 09:30:00,48.64,48.8,48.08,48.24,89041.75,48.64,48.8,48.08,48.24,89041.75
2024-09-13 10:00:00,48.24,48.36,47.88,48.2,198237.25,48.24,48.36,47.88,48.2,198237.25
2024-09-13 10:30:00,48.16,48.4,47.44,47.48,86318.75,48.16,48.4,47.44,47.48,86318.75
2024-09-13 11:00:00,47.48,47.48,47.28,47.4,56921.75,47.48,47.48,47.28,47.4,56921.75
2024-09-13 11:30:00,47.36,47.56,47.16,47.52,51463.5,47.36,47.56,47.16,47.52,51463.5
2024-09-13 12:00:00,47.52,47.84,47.4,47.76,43234.5,47.52,47.84,47.4,47.76,43234.5
2024-09-13 12:30:00,47.76,47.76,47.4,47.6,40500.25,47.76,47.76,47.4,47.6,40500.25
2024-09-13 13:00:00,47.56,47.6,47.4,47.52,22796.5,47.56,47.6,47.4,47.52,22796.5
2024-09-13 13:30:00,47.56,47.68,47.44,47.68,24697.75,47.56,47.68,47.44,47.68,24697.75
2024-09-13 14:00:00,47.68,48.16,47.52,48.0,48322.25,47.68,48.16,47.52,48.0,48322.25
2024-09-13 14:30:00,48.04,48.4,48.04,48.2,34589.75,48.04,48.4,48.04,48.2,34589.75
2024-09-13 15:00:00,48.2,48.44,48.16,48.32,25950.75,48.2,48.44,48.16,48.32,25950.75
2024-09-13 15:30:00,48.32,48.48,48.04,48.2,147040.5,48.32,48.48,48.04,48.2,147040.5
2024-09-16 09:30:00,48.52,49.08,48.4,48.88,128544.25,48.52,49.08,48.4,48.88,128544.25
2024-09-16 10:00:00,48.96,49.2,48.56,48.96,105916.75,48.96,49.2,48.56,48.96,105916.75
2024-09-16 10:30:00,48.96,49.6,48.96,49.48,104402.75,48.96,49.6,48.96,49.48,104402.75
2024-09-16 11:00:00,49.48,49.8,49.4,49.72,70713.75,49.48,49.8,49.4,49.72,70713.75
2024-09-16 11:30:00,49.72,49.8,49.12,49.28,64117.0,49.72,49.8,49.12,49.28,64117.0
2024-09-16 12:00:00,49.28,49.8,49.24,49.32,24376.0,49.28,49.8,49.24,49.32,24376.0
2024-09-16 12:30:00,49.28,49.48,48.88,48.92,46929.5,49.28,49.48,48.88,48.92,46929.5
2024-09-16 13:00:00,48.88,48.88,48.64,48.72,29512.5,48.88,48.88,48.64,48.72,29512.5
2024-09-16 13:30:00,48.72,48.8,48.48,48.6,27607.5,48.72,48.8,48.48,48.6,27607.5
2024-09-16 14:00:00,48.6,48.76,48.52,48.52,27665.5,48.6,48.76,48.52,48.52,27665.5
2024-09-16 14:30:00,48.52,48.72,48.44,48.52,52113.0,48.52,48.72,48.44,48.52,52113.0
2024-09-16 15:00:00,48.52,48.8,48.48,48.76,23079.0,48.52,48.8,48.48,48.76,23079.0
2024-09-16 15:30:00,48.76,48.88,48.6,48.72,146861.75,48.76,48.88,48.6,48.72,146861.75
2024-09-17 09:30:00,48.6,49.16,48.48,48.96,69478.0,48.6,49.16,48.48,48.96,69478.0
2024-09-17 10:00:00,48.92,49.04,48.56,48.64,39308.0,48.92,49.04,48.56,48.64,39308.0
2024-09-17 10:30:00,48.64,49.04,48.16,48.84,62995.75,48.64,49.04,48.16,48.84,62995.75
2024-09-17 11:00:00,48.8,48.84,48.36,48.68,26025.5,48.8,48.84,48.36,48.68,26025.5
2024-09-17 11:30:00,48.64,49.12,48.64,48.96,47815.25,48.64,49.12,48.64,48.96,47815.25
2024-09-17 12:00:00,49.0,49.56,48.84,49.32,61004.25,49.0,49.56,48.84,49.32,61004.25
2024-09-17 12:30:00,49.36,50.44,49.36,50.16,136549.0,49.36,50.44,49.36,50.16,136549.0
2024-09-17 13:00:00,50.16,50.2,49.48,49.56,52759.75,50.16,50.2,49.48,49.56,52759.75
2024-09-17 13:30:00,49.6,50.32,49.4,49.52,39061.25,49.6,50.32,49.4,49.52,39061.25
2024-09-17 14:00:00,49.52,49.56,49.16,49.32,32890.5,49.52,49.56,49.16,49.32,32890.5
2024-09-17 14:30:00,49.28,49.6,48.92,49.2,81486.0,49.28,49.6,48.92,49.2,81486.0
2024-09-17 15:00:00,49.24,50.12,49.08,49.76,64546.5,49.24,50.12,49.08,49.76,64546.5
2024-09-17 15:30:00,49.76,50.08,49.56,49.72,153109.25,49.76,50.08,49.56,49.72,153109.25
2024-09-18 09:30:00,49.52,50.4,49.52,50.16,134451.0,49.52,50.4,49.52,50.16,134451.0
2024-09-18 10:00:00,50.2,50.36,49.68,49.72,98576.25,50.2,50.36,49.68,49.72,98576.25
2024-09-18 10:30:00,49.72,49.92,49.08,49.16,68301.75,49.72,49.92,49.08,49.16,68301.75
2024-09-18 11:00:00,49.16,49.28,48.96,49.04,35365.75,49.16,49.28,48.96,49.04,35365.75
2024-09-18 11:30:00,49.0,49.72,49.0,49.64,57650.75,49.0,49.72,49.0,49.64,57650.75
2024-09-18 12:00:00,49.64,49.72,49.2,49.28,35324.75,49.64,49.72,49.2,49.28,35324.75
2024-09-18 12:30:00,49.28,49.44,48.84,48.88,31443.75,49.28,49.44,48.84,48.88,31443.75
2024-09-18 13:00:00,48.88,49.08,48.76,48.8,84216.75,48.88,49.08,48.76,48.8,84216.75
2024-09-18 13:30:00,48.76,48.92,48.4,48.48,114079.5,48.76,48.92,48.4,48.48,114079.5
2024-09-18 14:00:00,48.56,48.68,47.0,47.76,336686.5,48.56,48.68,47.0,47.76,336686.5
2024-09-18 14:30:00,47.76,48.72,47.68,48.52,183003.25,47.76,48.72,47.68,48.52,183003.25
2024-09-18 15:00:00,48.56,49.32,48.2,48.6,232933.25,48.56,49.32,48.2,48.6,232933.25
2024-09-18 15:30:00,48.56,49.52,48.48,49.28,339634.25,48.56,49.52,48.48,49.28,339634.25
2024-09-19 09:30:00,47.4,48.0,47.24,47.4,227750.5,47.4,48.0,47.24,47.4,227750.5
2024-09-19 10:00:00,47.36,47.44,46.8,47.16,217464.0,47.36,47.44,46.8,47.16,217464.0
2024-09-19 10:30:00,47.16,48.12,47.16,47.92,197054.25,47.16,48.12,47.16,47.92,197054.25
2024-09-19 11:00:00,47.92,48.12,47.56,47.68,95341.5,47.92,48.12,47.56,47.68,95341.5
2024-09-19 11:30:00,47.64,48.0,47.52,47.88,54141.0,47.64,48.0,47.52,47.88,54141.0
2024-09-19 12:00:00,47.88,47.92,47.52,47.6,125440.25,47.88,47.92,47.52,47.6,125440.25
2024-09-19 12:30:00,47.6,47.72,47.44,47.56,62916.25,47.6,47.72,47.44,47.56,62916.25
2024-09-19 13:00:00,47.52,47.84,47.52,47.68,33617.25,47.52,47.84,47.52,47.68,33617.25
2024-09-19 13:30:00,47.68,47.84,47.64,47.68,30571.25,47.68,47.84,47.64,47.68,30571.25
2024-09-19 14:00:00,47.72,47.84,47.6,47.68,29548.25,47.72,47.84,47.6,47.68,29548.25
2024-09-19 14:30:00,47.68,47.96,47.64,47.76,27516.5,47.68,47.96,47.64,47.76,27516.5
2024-09-19 15:00:00,47.76,47.92,47.52,47.6,101695.75,47.76,47.92,47.52,47.6,101695.75
2024-09-19 15:30:00,47.6,47.72,47.04,47.24,271091.5,47.6,47.72,47.04,47.24,271091.5
2024-09-20 09:30:00,47.56,47.6,47.2,47.56,168982.5,47.56,47.6,47.2,47.56,168982.5
2024-09-20 10:00:00,47.52,47.64,47.0,47.08,146765.25,47.52,47.64,47.0,47.08,146765.25
2024-09-20 10:30:00,47.08,47.4,47.04,47.32,72957.25,47.08,47.4,47.04,47.32,72957.25
2024-09-20 11:00:00,47.32,47.64,47.2,47.48,63511.75,47.32,47.64,47.2,47.48,63511.75
2024-09-20 11:30:00,47.48,47.6,46.92,47.0,81674.25,47.48,47.6,46.92,47.0,81674.25
2024-09-20 12:00:00,46.96,47.04,46.6,46.68,47322.0,46.96,47.04,46.6,46.68,47322.0
2024-09-20 12:30:00,46.68,46.68,46.4,46.64,65226.0,46.68,46.68,46.4,46.64,65226.0
2024-09-20 13:00:00,46.6,46.76,46.48,46.56,47045.75,46.6,46.76,46.48,46.56,47045.75
2024-09-20 13:30:00,46.52,46.96,46.48,46.92,30910.25,46.52,46.96,46.48,46.92,30910.25
2024-09-20 14:00:00,46.92,47.56,46.92,47.52,60051.75,46.92,47.56,46.92,47.52,60051.75
2024-09-20 14:30:00,47.52,47.72,47.0,47.04,62490.25,47.52,47.72,47.0,47.04,62490.25
2024-09-20 15:00:00,47.08,47.12,46.76,46.88,75241.25,47.08,47.12,46.76,46.88,75241.25
2024-09-20 15:30:00,46.88,47.08,46.8,47.04,140386.5,46.88,47.08,46.8,47.04,140386.5
2024-09-23 09:30:00,46.56,46.84,46.48,46.72,89170.5,46.56,46.84,46.48,46.72,89170.5
2024-09-23 10:00:00,46.68,46.76,46.12,46.44,70459.0,46.68,46.76,46.12,46.44,70459.0
2024-09-23 10:30:00,46.4,47.04,46.4,47.04,61653.25,46.4,47.04,46.4,47.04,61653.25
2024-09-23 11:00:00,47.08,47.48,46.96,47.04,62010.0,47.08,47.48,46.96,47.04,62010.0
2024-09-23 11:30:00,47.04,47.24,47.0,47.24,32573.5,47.04,47.24,47.0,47.24,32573.5
2024-09-23 12:00:00,47.24,47.52,47.04,47.04,25692.25,47.24,47.52,47.04,47.04,25692.25
2024-09-23 12:30:00,47.04,47.32,47.04,47.24,28809.75,47.04,47.32,47.04,47.24,28809.75
2024-09-23 13:00:00,47.28,47.6,47.24,47.48,32584.75,47.28,47.6,47.24,47.48,32584.75
2024-09-23 13:30:00,47.44,47.48,47.28,47.28,22740.5,47.44,47.48,47.28,47.28,22740.5
2024-09-23 14:00:00,47.28,47.32,47.04,47.16,17729.0,47.28,47.32,47.04,47.16,17729.0
2024-09-23 14:30:00,47.2,47.24,47.04,47.04,20311.5,47.2,47.24,47.04,47.04,20311.5
2024-09-23 15:00:00,47.04,47.12,47.0,47.04,14514.0,47.04,47.12,47.0,47.04,14514.0
2024-09-23 15:30:00,47.04,47.24,46.84,47.16,87212.0,47.04,47.24,46.84,47.16,87212.0
2024-09-24 09:30:00,46.92,47.0,46.56,47.0,90992.0,46.92,47.0,46.56,47.0,90992.0
2024-09-24 10:00:00,47.0,47.76,47.0,47.72,84625.0,47.0,47.76,47.0,47.72,84625.0
2024-09-24 10:30:00,47.76,48.76,47.48,47.52,126841.75,47.76,48.76,47.48,47.52,126841.75
2024-09-24 11:00:00,47.48,47.52,47.16,47.32,56755.0,47.48,47.52,47.16,47.32,56755.0
2024-09-24 11:30:00,47.32,47.32,47.0,47.2,61738.5,47.32,47.32,47.0,47.2,61738.5
2024-09-24 12:00:00,47.2,47.44,47.16,47.44,12029.25,47.2,47.44,47.16,47.44,12029.25
2024-09-24 12:30:00,47.44,47.56,47.2,47.52,15684.0,47.44,47.56,47.2,47.52,15684.0
2024-09-24 13:00:00,47.56,47.8,47.32,47.48,49171.0,47.56,47.8,47.32,47.48,49171.0
2024-09-24 13:30:00,47.48,47.6,47.36,47.44,20845.5,47.48,47.6,47.36,47.44,20845.5
2024-09-24 14:00:00,47.44,47.48,47.24,47.28,15820.25,47.44,47.48,47.24,47.28,15820.25
2024-09-24 14:30:00,47.32,47.52,47.2,47.32,12158.5,47.32,47.52,47.2,47.32,12158.5
2024-09-24 15:00:00,47.28,47.28,47.04,47.16,49753.75,47.28,47.28,47.04,47.16,49753.75
2024-09-24 15:30:00,47.2,47.36,47.12,47.24,89699.0,47.2,47.36,47.12,47.24,89699.0
2024-09-25 09:30:00,47.44,47.6,47.16,47.16,48035.5,47.44,47.6,47.16,47.16,48035.5
2024-09-25 10:00:00,47.16,47.2,46.88,46.96,42519.0,47.16,47.2,46.88,46.96,42519.0
2024-09-25 10:30:00,46.96,47.2,46.92,47.04,56486.25,46.96,47.2,46.92,47.04,56486.25
2024-09-25 11:00:00,47.04,47.2,47.0,47.16,19938.5,47.04,47.2,47.0,47.16,19938.5
2024-09-25 11:30:00,47.16,47.36,47.04,47.16,31452.5,47.16,47.36,47.04,47.16,31452.5
2024-09-25 12:00:00,47.16,47.44,47.16,47.28,26862.5,47.16,47.44,47.16,47.28,26862.5
2024-09-25 12:30:00,47.28,47.68,47.28,47.44,53603.5,47.28,47.68,47.28,47.44,53603.5
2024-09-25 13:00:00,47.44,47.84,47.36,47.56,46746.0,47.44,47.84,47.36,47.56,46746.0
2024-09-25 13:30:00,47.56,47.92,47.44,47.48,48114.0,47.56,47.92,47.44,47.48,48114.0
2024-09-25 14:00:00,47.44,47.96,47.44,47.56,27034.75,47.44,47.96,47.44,47.56,27034.75
2024-09-25 14:30:00,47.52,47.6,47.36,47.48,35355.0,47.52,47.6,47.36,47.48,35355.0
2024-09-25 15:00:00,47.52,47.92,47.48,47.88,20577.25,47.52,47.92,47.48,47.88,20577.25
2024-09-25 15:30:00,47.92,48.0,47.72,47.8,57835.25,47.92,48.0,47.72,47.8,57835.25
2024-09-26 09:30:00,47.6,47.88,47.4,47.84,127561.75,47.6,47.88,47.4,47.84,127561.75
2024-09-26 10:00:00,47.8,48.36,47.64,48.24,90420.75,47.8,48.36,47.64,48.24,90420.75
2024-09-26 10:30:00,48.2,48.28,47.68,48.12,87369.25,48.2,48.28,47.68,48.12,87369.25
2024-09-26 11:00:00,48.12,48.24,47.56,47.6,63893.5,48.12,48.24,47.56,47.6,63893.5
2024-09-26 11:30:00,47.6,47.8,47.56,47.64,43075.25,47.6,47.8,47.56,47.64,43075.25
2024-09-26 12:00:00,47.64,47.96,47.6,47.92,25316.75,47.64,47.96,47.6,47.92,25316.75
2024-09-26 12:30:00,47.92,48.0,47.84,48.0,24469.0,47.92,48.0,47.84,48.0,24469.0
2024-09-26 13:00:00,48.0,48.28,47.92,47.96,45866.25,48.0,48.28,47.92,47.96,45866.25
2024-09-26 13:30:00,47.96,48.0,47.76,47.84,22180.25,47.96,48.0,47.76,47.84,22180.25
2024-09-26 14:00:00,47.84,47.84,47.48,47.64,45327.25,47.84,47.84,47.48,47.64,45327.25
2024-09-26 14:30:00,47.6,47.8,47.6,47.76,54060.5,47.6,47.8,47.6,47.76,54060.5
2024-09-26 15:00:00,47.76,47.96,47.68,47.92,69075.25,47.76,47.96,47.68,47.92,69075.25
2024-09-26 15:30:00,47.92,48.04,47.68,47.84,119593.75,47.92,48.04,47.68,47.84,119593.75
2024-09-27 09:30:00,47.84,48.2,47.72,48.04,65380.75,47.84,48.2,47.72,48.04,65380.75
2024-09-27 10:00:00,48.08,48.2,47.76,47.96,36269.75,48.08,48.2,47.76,47.96,36269.75
2024-09-27 10:30:00,48.0,48.2,47.92,48.12,22891.25,48.0,48.2,47.92,48.12,22891.25
2024-09-27 11:00:00,48.12,48.36,48.08,48.12,50507.75,48.12,48.36,48.08,48.12,50507.75
2024-09-27 11:30:00,48.12,48.52,48.04,48.48,57667.25,48.12,48.52,48.04,48.48,57667.25
2024-09-27 12:00:00,48.48,48.76,48.4,48.56,67181.25,48.48,48.76,48.4,48.56,67181.25
2024-09-27 12:30:00,48.6,48.8,48.4,48.64,46426.75,48.6,48.8,48.4,48.64,46426.75
2024-09-27 13:00:00,48.64,49.04,48.48,48.92,69339.75,48.64,49.04,48.48,48.92,69339.75
2024-09-27 13:30:00,48.92,49.12,48.8,48.8,24366.75,48.92,49.12,48.8,48.8,24366.75
2024-09-27 14:00:00,48.8,49.6,48.72,49.6,58671.25,48.8,49.6,48.72,49.6,58671.25
2024-09-27 14:30:00,49.64,49.84,48.92,48.92,61087.25,49.64,49.84,48.92,48.92,61087.25
2024-09-27 15:00:00,48.92,49.64,48.88,49.48,87595.25,48.92,49.64,48.88,49.48,87595.25
2024-09-27 15:30:00,49.52,50.08,49.48,50.08,203706.0,49.52,50.08,49.48,50.08,203706.0
2024-09-30 09:30:00,50.24,50.6,50.08,50.6,117367.75,50.24,50.6,50.08,50.6,117367.75
2024-09-30 10:00:00,50.6,51.48,50.56,51.04,95639.75,50.6,51.48,50.56,51.04,95639.75
2024-09-30 10:30:00,51.0,51.0,50.44,50.52,74866.5,51.0,51.0,50.44,50.52,74866.5
2024-09-30 11:00:00,50.52,50.52,50.12,50.24,54279.5,50.52,50.52,50.12,50.24,54279.5
2024-09-30 11:30:00,50.2,50.52,49.68,49.76,64747.5,50.2,50.52,49.68,49.76,64747.5
2024-09-30 12:00:00,49.76,49.8,49.24,49.36,41954.0,49.76,49.8,49.24,49.36,41954.0
2024-09-30 12:30:00,49.4,49.92,49.32,49.92,65260.5,49.4,49.92,49.32,49.92,65260.5
2024-09-30 13:00:00,49.96,50.24,49.6,49.88,51346.0,49.96,50.24,49.6,49.88,51346.0
2024-09-30 13:30:00,49.88,49.92,49.32,49.36,41934.25,49.88,49.92,49.32,49.36,41934.25
2024-09-30 14:00:00,49.36,50.92,49.32,50.24,124018.0,49.36,50.92,49.32,50.24,124018.0
2024-09-30 14:30:00,50.24,50.52,49.52,49.72,84416.25,50.24,50.52,49.52,49.72,84416.25
2024-09-30 15:00:00,49.72,49.96,49.4,49.48,38403.0,49.72,49.96,49.4,49.48,38403.0
2024-09-30 15:30:00,49.48,49.52,48.92,48.96,303205.0,49.48,49.52,48.92,48.96,303205.0
2024-10-01 09:30:00,49.08,52.56,48.96,51.44,424662.25,49.08,52.56,48.96,51.44,424662.25
2024-10-01 10:00:00,51.52,53.2,51.32,52.44,460010.0,51.52,53.2,51.32,52.44,460010.0
2024-10-01 10:30:00,52.48,52.92,51.32,51.88,253225.75,52.48,52.92,51.32,51.88,253225.75
2024-10-01 11:00:00,51.88,53.24,51.84,52.36,150533.5,51.88,53.24,51.84,52.36,150533.5
2024-10-01 11:30:00,52.4,52.48,51.44,52.0,104498.75,52.4,52.48,51.44,52.0,104498.75
2024-10-01 12:00:00,52.04,52.16,51.08,51.44,143224.5,52.04,52.16,51.08,51.44,143224.5
2024-10-01 12:30:00,51.48,53.44,51.4,52.04,209131.25,51.48,53.44,51.4,52.04,209131.25
2024-10-01 13:00:00,52.0,53.24,52.0,53.16,109329.75,52.0,53.24,52.0,53.16,109329.75
2024-10-01 13:30:00,53.2,53.28,51.16,51.36,163276.25,53.2,53.28,51.16,51.36,163276.25
2024-10-01 14:00:00,51.36,51.44,50.64,51.28,156660.75,51.36,51.44,50.64,51.28,156660.75
2024-10-01 14:30:00,51.36,51.76,50.92,51.12,109251.5,51.36,51.76,50.92,51.12,109251.5
2024-10-01 15:00:00,51.04,51.88,51.0,51.56,63419.5,51.04,51.88,51.0,51.56,63419.5
2024-10-01 15:30:00,51.6,52.96,51.6,52.76,345965.0,51.6,52.96,51.6,52.76,345965.0
2024-10-02 09:30:00,52.92,54.4,52.84,53.28,235858.5,52.92,54.4,52.84,53.28,235858.5
2024-10-02 10:00:00,53.28,53.92,53.04,53.28,147491.25,53.28,53.92,53.04,53.28,147491.25
2024-10-02 10:30:00,53.32,53.48,52.16,52.76,122061.5,53.32,53.48,52.16,52.76,122061.5
2024-10-02 11:00:00,52.72,52.8,51.76,52.04,61846.0,52.72,52.8,51.76,52.04,61846.0
2024-10-02 11:30:00,52.04,52.2,51.76,51.92,53349.25,52.04,52.2,51.76,51.92,53349.25
2024-10-02 12:00:00,51.92,52.16,51.76,51.88,22434.0,51.92,52.16,51.76,51.88,22434.0
2024-10-02 12:30:00,51.88,52.52,51.88,52.52,38636.5,51.88,52.52,51.88,52.52,38636.5
2024-10-02 13:00:00,52.52,52.8,52.24,52.4,57296.5,52.52,52.8,52.24,52.4,57296.5
2024-10-02 13:30:00,52.44,52.92,52.08,52.12,51721.25,52.44,52.92,52.08,52.12,51721.25
2024-10-02 14:00:00,52.12,52.56,51.76,52.2,53540.5,52.12,52.56,51.76,52.2,53540.5
2024-10-02 14:30:00,52.2,52.28,51.92,52.04,25324.5,52.2,52.28,51.92,52.04,25324.5
2024-10-02 15:00:00,52.08,52.08,51.88,52.0,105035.5,52.08,52.08,51.88,52.0,105035.5
2024-10-02 15:30:00,52.04,52.12,51.8,52.04,387943.0,52.04,52.12,51.8,52.04,387943.0
2024-10-03 09:30:00,53.28,53.8,52.68,52.92,273164.75,53.28,53.8,52.68,52.92,273164.75
2024-10-03 10:00:00,52.88,54.32,52.32,53.68,357782.5,52.88,54.32,52.32,53.68,357782.5
2024-10-03 10:30:00,53.72,54.2,53.2,53.88,112937.0,53.72,54.2,53.2,53.88,112937.0
2024-10-03 11:00:00,53.88,54.36,53.32,53.36,116736.25,53.88,54.36,53.32,53.36,116736.25
2024-10-03 11:30:00,53.36,53.48,52.8,53.04,48129.5,53.36,53.48,52.8,53.04,48129.5
2024-10-03 12:00:00,53.0,53.08,52.64,52.88,38375.25,53.0,53.08,52.64,52.88,38375.25
2024-10-03 12:30:00,52.88,54.12,52.88,53.72,75930.5,52.88,54.12,52.88,53.72,75930.5
2024-10-03 13:00:00,53.72,54.12,53.36,53.88,69163.25,53.72,54.12,53.36,53.88,69163.25
2024-10-03 13:30:00,53.92,54.08,53.52,53.52,36851.5,53.92,54.08,53.52,53.52,36851.5
2024-10-03 14:00:00,53.56,54.04,53.44,53.88,43719.75,53.56,54.04,53.44,53.88,43719.75
2024-10-03 14:30:00,53.88,54.2,53.84,54.16,65629.75,53.88,54.2,53.84,54.16,65629.75
2024-10-03 15:00:00,54.2,54.64,53.84,54.12,54849.25,54.2,54.64,53.84,54.12,54849.25
2024-10-03 15:30:00,54.12,54.52,54.04,54.36,157483.25,54.12,54.52,54.04,54.36,157483.25
2024-10-04 09:30:00,53.08,53.32,52.44,53.08,268839.5,53.08,53.32,52.44,53.08,268839.5
2024-10-04 10:00:00,53.08,54.08,52.88,53.64,114291.75,53.08,54.08,52.88,53.64,114291.75
2024-10-04 10:30:00,53.64,53.96,53.08,53.12,75970.0,53.64,53.96,53.08,53.12,75970.0
2024-10-04 11:00:00,53.08,54.0,52.96,53.84,57516.5,53.08,54.0,52.96,53.84,57516.5
2024-10-04 11:30:00,53.84,54.04,53.04,53.08,56321.5,53.84,54.04,53.04,53.08,56321.5
2024-10-04 12:00:00,53.04,53.44,52.96,53.2,31692.0,53.04,53.44,52.96,53.2,31692.0
2024-10-04 12:30:00,53.24,53.32,52.6,52.68,41426.5,53.24,53.32,52.6,52.68,41426.5
2024-10-04 13:00:00,52.68,52.88,52.64,52.84,33925.25,52.68,52.88,52.64,52.84,33925.25
2024-10-04 13:30:00,52.84,53.6,52.76,53.56,56179.0,52.84,53.6,52.76,53.56,56179.0
2024-10-04 14:00:00,53.56,53.68,52.8,52.84,72093.75,53.56,53.68,52.8,52.84,72093.75
2024-10-04 14:30:00,52.84,52.96,52.68,52.84,60688.25,52.84,52.96,52.68,52.84,60688.25
2024-10-04 15:00:00,52.84,52.84,52.4,52.56,134607.0,52.84,52.84,52.4,52.56,134607.0
2024-10-04 15:30:00,52.56,52.56,52.04,52.28,364076.0,52.56,52.56,52.04,52.28,364076.0
2024-10-07 09:30:00,53.2,53.8,53.16,53.76,205428.5,53.2,53.8,53.16,53.76,205428.5
2024-10-07 10:00:00,53.76,53.88,53.24,53.56,88367.75,53.76,53.88,53.24,53.56,88367.75
2024-10-07 10:30:00,53.6,53.88,53.12,53.28,177406.5,53.6,53.88,53.12,53.28,177406.5
2024-10-07 11:00:00,53.32,53.68,53.16,53.48,73967.5,53.32,53.68,53.16,53.48,73967.5
2024-10-07 11:30:00,53.48,53.72,53.32,53.68,30384.75,53.48,53.72,53.32,53.68,30384.75
2024-10-07 12:00:00,53.68,54.08,53.64,53.8,55286.0,53.68,54.08,53.64,53.8,55286.0
2024-10-07 12:30:00,53.8,53.96,53.68,53.84,25338.5,53.8,53.96,53.68,53.84,25338.5
2024-10-07 13:00:00,53.88,53.96,53.76,53.96,20091.5,53.88,53.96,53.76,53.96,20091.5
2024-10-07 13:30:00,54.0,54.48,54.0,54.4,136561.5,54.0,54.48,54.0,54.4,136561.5
2024-10-07 14:00:00,54.4,54.96,54.36,54.96,137638.0,54.4,54.96,54.36,54.96,137638.0
2024-10-07 14:30:00,54.96,56.76,54.96,56.56,313380.25,54.96,56.76,54.96,56.56,313380.25
2024-10-07 15:00:00,56.56,56.56,55.68,56.32,149509.75,56.56,56.56,55.68,56.32,149509.75
2024-10-07 15:30:00,56.24,57.36,56.12,56.88,558745.0,56.24,57.36,56.12,56.88,558745.0
2024-10-08 09:30:00,55.04,55.6,54.8,54.8,161785.0,55.04,55.6,54.8,54.8,161785.0
2024-10-08 10:00:00,54.8,55.12,54.68,54.8,97015.25,54.8,55.12,54.68,54.8,97015.25
2024-10-08 10:30:00,54.84,54.84,54.12,54.48,111267.0,54.84,54.84,54.12,54.48,111267.0
2024-10-08 11:00:00,54.44,54.56,54.2,54.44,232103.75,54.44,54.56,54.2,54.44,232103.75
2024-10-08 11:30:00,54.4,54.56,54.32,54.48,33223.25,54.4,54.56,54.32,54.48,33223.25
2024-10-08 12:00:00,54.48,54.96,54.36,54.4,36367.0,54.48,54.96,54.36,54.4,36367.0
2024-10-08 12:30:00,54.36,54.6,54.32,54.52,29259.0,54.36,54.6,54.32,54.52,29259.0
2024-10-08 13:00:00,54.52,55.4,54.48,55.0,141618.0,54.52,55.4,54.48,55.0,141618.0
2024-10-08 13:30:00,55.08,55.08,54.6,54.64,44812.0,55.08,55.08,54.6,54.64,44812.0
2024-10-08 14:00:00,54.6,54.72,54.52,54.68,31264.0,54.6,54.72,54.52,54.68,31264.0
2024-10-08 14:30:00,54.68,54.76,54.44,54.48,24834.75,54.68,54.76,54.44,54.48,24834.75
2024-10-08 15:00:00,54.52,54.56,54.16,54.24,39684.0,54.52,54.56,54.16,54.24,39684.0
2024-10-08 15:30:00,54.24,54.76,53.96,54.72,140257.75,54.24,54.76,53.96,54.72,140257.75
2024-10-09 09:30:00,54.28,54.56,53.4,53.44,109976.25,54.28,54.56,53.4,53.44,109976.25
2024-10-09 10:00:00,53.4,53.72,53.2,53.68,72535.25,53.4,53.72,53.2,53.68,72535.25
2024-10-09 10:30:00,53.68,53.72,53.36,53.44,39441.5,53.68,53.72,53.36,53.44,39441.5
2024-10-09 11:00:00,53.44,53.68,53.36,53.52,35296.0,53.44,53.68,53.36,53.52,35296.0
2024-10-09 11:30:00,53.48,53.52,53.4,53.48,36779.25,53.48,53.52,53.4,53.48,36779.25
2024-10-09 12:00:00,53.48,53.64,53.32,53.44,32351.5,53.48,53.64,53.32,53.44,32351.5
2024-10-09 12:30:00,53.48,53.64,53.4,53.48,15237.75,53.48,53.64,53.4,53.48,15237.75
2024-10-09 13:00:00,53.52,53.6,53.44,53.52,23122.25,53.52,53.6,53.44,53.52,23122.25
2024-10-09 13:30:00,53.52,53.72,53.24,53.56,50296.5,53.52,53.72,53.24,53.56,50296.5
2024-10-09 14:00:00,53.56,53.76,53.4,53.44,28307.25,53.56,53.76,53.4,53.44,28307.25
2024-10-09 14:30:00,53.48,53.48,53.04,53.28,34816.25,53.48,53.48,53.04,53.28,34816.25
2024-10-09 15:00:00,53.24,53.28,53.08,53.16,28255.75,53.24,53.28,53.08,53.16,28255.75
2024-10-09 15:30:00,53.16,53.48,53.08,53.28,84005.5,53.16,53.48,53.08,53.28,84005.5
2024-10-10 09:30:00,53.76,54.72,53.56,54.36,112160.75,53.76,54.72,53.56,54.36,112160.75
2024-10-10 10:00:00,54.36,54.4,53.44,54.0,86455.25,54.36,54.4,53.44,54.0,86455.25
2024-10-10 10:30:00,53.96,54.52,53.76,54.28,38677.25,53.96,54.52,53.76,54.28,38677.25
2024-10-10 11:00:00,54.28,54.32,53.56,53.68,37478.75,54.28,54.32,53.56,53.68,37478.75
2024-10-10 11:30:00,53.68,54.0,53.6,53.92,31276.25,53.68,54.0,53.6,53.92,31276.25
2024-10-10 12:00:00,53.96,54.08,53.68,54.0,70420.0,53.96,54.08,53.68,54.0,70420.0
2024-10-10 12:30:00,54.0,54.36,53.96,54.16,90917.75,54.0,54.36,53.96,54.16,90917.75
2024-10-10 13:00:00,54.16,54.6,54.12,54.24,28023.5,54.16,54.6,54.12,54.24,28023.5
2024-10-10 13:30:00,54.2,54.56,53.92,54.0,25580.5,54.2,54.56,53.92,54.0,25580.5
2024-10-10 14:00:00,54.0,54.16,53.84,54.16,23370.0,54.0,54.16,53.84,54.16,23370.0
2024-10-10 14:30:00,54.16,54.56,54.12,54.16,21517.25,54.16,54.56,54.12,54.16,21517.25
2024-10-10 15:00:00,54.2,54.32,53.88,54.12,45805.75,54.2,54.32,53.88,54.12,45805.75
2024-10-10 15:30:00,54.12,54.12,53.8,54.0,87166.5,54.12,54.12,53.8,54.0,87166.5
2024-10-11 09:30:00,54.2,54.2,53.64,53.76,82286.75,54.2,54.2,53.64,53.76,82286.75
2024-10-11 10:00:00,53.76,53.92,53.4,53.76,125027.75,53.76,53.92,53.4,53.76,125027.75
2024-10-11 10:30:00,53.8,54.0,53.4,53.56,64968.5,53.8,54.0,53.4,53.56,64968.5
2024-10-11 11:00:00,53.6,53.72,53.4,53.64,45054.5,53.6,53.72,53.4,53.64,45054.5
2024-10-11 11:30:00,53.64,53.64,53.4,53.44,23298.0,53.64,53.64,53.4,53.44,23298.0
2024-10-11 12:00:00,53.48,53.72,53.4,53.52,39616.5,53.48,53.72,53.4,53.52,39616.5
2024-10-11 12:30:00,53.56,53.68,53.44,53.6,15072.75,53.56,53.68,53.44,53.6,15072.75
2024-10-11 13:00:00,53.6,53.72,53.48,53.56,58341.75,53.6,53.72,53.48,53.56,58341.75
2024-10-11 13:30:00,53.56,53.6,53.48,53.52,14596.0,53.56,53.6,53.48,53.52,14596.0
2024-10-11 14:00:00,53.56,53.56,52.96,53.16,94293.25,53.56,53.56,52.96,53.16,94293.25
2024-10-11 14:30:00,53.2,53.4,53.16,53.2,45034.5,53.2,53.4,53.16,53.2,45034.5
2024-10-11 15:00:00,53.2,53.44,53.16,53.36,28926.25,53.2,53.44,53.16,53.36,28926.25
2024-10-11 15:30:00,53.4,53.48,53.16,53.4,90182.75,53.4,53.48,53.16,53.4,90182.75
2024-10-14 09:30:00,52.64,52.84,52.28,52.28,59439.5,52.64,52.84,52.28,52.28,59439.5
2024-10-14 10:00:00,52.28,52.32,51.6,51.68,159187.25,52.28,52.32,51.6,51.68,159187.25
2024-10-14 10:30:00,51.68,51.72,51.48,51.68,54253.25,51.68,51.72,51.48,51.68,54253.25
2024-10-14 11:00:00,51.64,51.8,51.48,51.52,45813.5,51.64,51.8,51.48,51.52,45813.5
2024-10-14 11:30:00,51.52,51.6,51.12,51.16,56591.0,51.52,51.6,51.12,51.16,56591.0
2024-10-14 12:00:00,51.16,51.2,50.92,51.16,26008.0,51.16,51.2,50.92,51.16,26008.0
2024-10-14 12:30:00,51.16,51.2,51.08,51.08,20731.25,51.16,51.2,51.08,51.08,20731.25
2024-10-14 13:00:00,51.12,51.44,51.0,51.36,49688.0,51.12,51.44,51.0,51.36,49688.0
2024-10-14 13:30:00,51.4,51.48,51.36,51.44,14276.25,51.4,51.48,51.36,51.44,14276.25
2024-10-14 14:00:00,51.44,51.6,51.4,51.48,14495.5,51.44,51.6,51.4,51.48,14495.5
2024-10-14 14:30:00,51.52,51.68,51.44,51.68,35981.0,51.52,51.68,51.44,51.68,35981.0
2024-10-14 15:00:00,51.72,51.76,51.52,51.52,25625.5,51.72,51.76,51.52,51.52,25625.5
2024-10-14 15:30:00,51.56,51.6,51.36,51.52,116887.25,51.56,51.6,51.36,51.52,116887.25
2024-10-15 09:30:00,50.6,50.76,50.24,50.56,89952.0,50.6,50.76,50.24,50.56,89952.0
2024-10-15 10:00:00,50.56,51.28,50.48,51.2,90617.0,50.56,51.28,50.48,51.2,90617.0
2024-10-15 10:30:00,51.24,52.24,51.16,52.08,102750.25,51.24,52.24,51.16,52.08,102750.25
2024-10-15 11:00:00,52.12,52.72,51.96,52.28,64551.25,52.12,52.72,51.96,52.28,64551.25
2024-10-15 11:30:00,52.32,52.52,51.84,52.32,50061.0,52.32,52.52,51.84,52.32,50061.0
2024-10-15 12:00:00,52.36,52.52,52.12,52.2,29574.25,52.36,52.52,52.12,52.2,29574.25
2024-10-15 12:30:00,52.16,52.48,52.04,52.32,30774.5,52.16,52.48,52.04,52.32,30774.5
2024-10-15 13:00:00,52.28,52.76,52.08,52.64,32645.75,52.28,52.76,52.08,52.64,32645.75
2024-10-15 13:30:00,52.64,52.76,52.24,52.6,256874.5,52.64,52.76,52.24,52.6,256874.5
2024-10-15 14:00:00,52.6,52.88,52.52,52.76,54469.5,52.6,52.88,52.52,52.76,54469.5
2024-10-15 14:30:00,52.72,53.08,52.64,52.84,47841.25,52.72,53.08,52.64,52.84,47841.25
2024-10-15 15:00:00,52.84,53.24,52.6,52.92,126458.5,52.84,53.24,52.6,52.92,126458.5
2024-10-15 15:30:00,52.88,53.4,52.44,53.16,235446.0,52.88,53.4,52.44,53.16,235446.0
2024-10-16 09:30:00,53.08,53.92,53.0,53.72,81066.5,53.08,53.92,53.0,53.72,81066.5
2024-10-16 10:00:00,53.72,53.76,52.88,52.96,96739.5,53.72,53.76,52.88,52.96,96739.5
2024-10-16 10:30:00,52.96,53.28,52.76,53.28,47936.25,52.96,53.28,52.76,53.28,47936.25
2024-10-16 11:00:00,53.28,53.48,53.04,53.16,29299.5,53.28,53.48,53.04,53.16,29299.5
2024-10-16 11:30:00,53.16,53.2,53.04,53.16,29549.75,53.16,53.2,53.04,53.16,29549.75
2024-10-16 12:00:00,53.12,53.24,52.96,53.04,13122.5,53.12,53.24,52.96,53.04,13122.5
2024-10-16 12:30:00,53.04,53.16,52.84,52.88,20511.75,53.04,53.16,52.84,52.88,20511.75
2024-10-16 13:00:00,52.88,53.04,52.84,53.0,18642.25,52.88,53.04,52.84,53.0,18642.25
2024-10-16 13:30:00,53.04,53.12,53.0,53.08,14560.0,53.04,53.12,53.0,53.08,14560.0
2024-10-16 14:00:00,53.08,53.16,52.96,53.04,22170.0,53.08,53.16,52.96,53.04,22170.0
2024-10-16 14:30:00,53.0,53.04,52.84,52.88,23850.75,53.0,53.04,52.84,52.88,23850.75
2024-10-16 15:00:00,52.88,52.88,52.68,52.72,28635.0,52.88,52.88,52.68,52.72,28635.0
2024-10-16 15:30:00,52.72,52.76,52.32,52.64,120873.75,52.72,52.76,52.32,52.64,120873.75
2024-10-17 09:30:00,52.12,52.6,52.04,52.36,62293.0,52.12,52.6,52.04,52.36,62293.0
2024-10-17 10:00:00,52.28,52.8,52.24,52.52,75161.75,52.28,52.8,52.24,52.52,75161.75
2024-10-17 10:30:00,52.48,52.8,52.44,52.48,43460.0,52.48,52.8,52.44,52.48,43460.0
2024-10-17 11:00:00,52.52,52.6,52.04,52.04,42333.75,52.52,52.6,52.04,52.04,42333.75
2024-10-17 11:30:00,52.04,52.16,51.92,51.96,29287.75,52.04,52.16,51.92,51.96,29287.75
2024-10-17 12:00:00,51.96,52.0,51.76,51.92,21412.0,51.96,52.0,51.76,51.92,21412.0
2024-10-17 12:30:00,51.88,52.12,51.8,51.88,41411.75,51.88,52.12,51.8,51.88,41411.75
2024-10-17 13:00:00,51.84,51.88,51.76,51.8,14296.0,51.84,51.88,51.76,51.8,14296.0
2024-10-17 13:30:00,51.8,51.88,51.64,51.8,31482.5,51.8,51.88,51.64,51.8,31482.5
2024-10-17 14:00:00,51.8,52.28,51.8,52.2,30002.0,51.8,52.28,51.8,52.2,30002.0
2024-10-17 14:30:00,52.24,52.28,52.04,52.08,21171.5,52.24,52.28,52.04,52.08,21171.5
2024-10-17 15:00:00,52.04,52.2,51.88,52.08,32674.5,52.04,52.2,51.88,52.08,32674.5
2024-10-17 15:30:00,52.08,52.12,51.76,51.8,53605.75,52.08,52.12,51.76,51.8,53605.75
2024-10-18 09:30:00,51.4,51.72,51.12,51.32,47953.75,51.4,51.72,51.12,51.32,47953.75
2024-10-18 10:00:00,51.32,51.32,50.96,51.04,31184.0,51.32,51.32,50.96,51.04,31184.0
2024-10-18 10:30:00,51.0,51.2,51.0,51.04,45578.5,51.0,51.2,51.0,51.04,45578.5
2024-10-18 11:00:00,51.08,51.12,50.92,51.0,32852.75,51.08,51.12,50.92,51.0,32852.75
2024-10-18 11:30:00,50.96,50.96,50.68,50.72,92411.25,50.96,50.96,50.68,50.72,92411.25
2024-10-18 12:00:00,50.68,50.76,50.6,50.68,28160.75,50.68,50.76,50.6,50.68,28160.75
2024-10-18 12:30:00,50.64,50.68,50.56,50.64,27262.25,50.64,50.68,50.56,50.64,27262.25
2024-10-18 13:00:00,50.6,50.68,50.56,50.64,22207.75,50.6,50.68,50.56,50.64,22207.75
2024-10-18 13:30:00,50.64,50.84,50.6,50.76,18341.75,50.64,50.84,50.6,50.76,18341.75
2024-10-18 14:00:00,50.8,50.88,50.72,50.76,18768.25,50.8,50.88,50.72,50.76,18768.25
2024-10-18 14:30:00,50.76,50.84,50.64,50.76,23003.25,50.76,50.84,50.64,50.76,23003.25
2024-10-18 15:00:00,50.76,50.92,50.72,50.76,53736.0,50.76,50.92,50.72,50.76,53736.0
2024-10-18 15:30:00,50.76,50.8,50.44,50.56,253228.5,50.76,50.8,50.44,50.56,253228.5
2024-10-21 09:30:00,50.92,51.12,50.84,51.04,33584.0,50.92,51.12,50.84,51.04,33584.0
2024-10-21 10:00:00,51.0,51.0,50.56,50.76,27746.5,51.0,51.0,50.56,50.76,27746.5
2024-10-21 10:30:00,50.76,51.4,50.76,51.32,54620.25,50.76,51.4,50.76,51.32,54620.25
2024-10-21 11:00:00,51.36,51.96,51.32,51.96,73855.25,51.36,51.96,51.32,51.96,73855.25
2024-10-21 11:30:00,51.96,52.0,51.4,51.48,38087.75,51.96,52.0,51.4,51.48,38087.75
2024-10-21 12:00:00,51.48,51.6,51.16,51.24,43298.5,51.48,51.6,51.16,51.24,43298.5
2024-10-21 12:30:00,51.24,51.36,50.84,50.88,17626.5,51.24,51.36,50.84,50.88,17626.5
2024-10-21 13:00:00,50.88,50.92,50.68,50.76,36968.25,50.88,50.92,50.68,50.76,36968.25
2024-10-21 13:30:00,50.72,50.76,50.44,50.6,40965.0,50.72,50.76,50.44,50.6,40965.0
2024-10-21 14:00:00,50.56,50.64,50.44,50.56,26222.25,50.56,50.64,50.44,50.56,26222.25
2024-10-21 14:30:00,50.6,50.76,50.56,50.76,23959.5,50.6,50.76,50.56,50.76,23959.5
2024-10-21 15:00:00,50.76,50.76,50.56,50.72,18327.5,50.76,50.76,50.56,50.72,18327.5
2024-10-21 15:30:00,50.68,50.84,50.64,50.72,108285.25,50.68,50.84,50.64,50.72,108285.25
2024-10-22 09:30:00,51.4,51.8,51.2,51.64,61426.0,51.4,51.8,51.2,51.64,61426.0
2024-10-22 10:00:00,51.64,51.88,51.52,51.8,56276.75,51.64,51.88,51.52,51.8,56276.75
2024-10-22 10:30:00,51.76,51.8,51.44,51.44,43587.5,51.76,51.8,51.44,51.44,43587.5
2024-10-22 11:00:00,51.48,51.6,51.44,51.6,30598.75,51.48,51.6,51.44,51.6,30598.75
2024-10-22 11:30:00,51.56,51.56,51.24,51.44,38116.5,51.56,51.56,51.24,51.44,38116.5
2024-10-22 12:00:00,51.48,51.68,51.48,51.68,26651.5,51.48,51.68,51.48,51.68,26651.5
2024-10-22 12:30:00,51.64,51.68,51.16,51.28,17975.0,51.64,51.68,51.16,51.28,17975.0
2024-10-22 13:00:00,51.28,51.36,51.2,51.24,12922.5,51.28,51.36,51.2,51.24,12922.5
2024-10-22 13:30:00,51.24,51.24,50.8,50.8,29448.75,51.24,51.24,50.8,50.8,29448.75
2024-10-22 14:00:00,50.84,50.96,50.68,50.92,14765.5,50.84,50.96,50.68,50.92,14765.5
2024-10-22 14:30:00,50.88,51.04,50.88,51.04,12004.25,50.88,51.04,50.88,51.04,12004.25
2024-10-22 15:00:00,51.04,51.04,50.64,50.64,20636.25,51.04,51.04,50.64,50.64,20636.25
2024-10-22 15:30:00,50.68,50.68,50.16,50.48,118960.75,50.68,50.68,50.16,50.48,118960.75
2024-10-23 09:30:00,51.12,51.4,50.96,51.08,51536.25,51.12,51.4,50.96,51.08,51536.25
2024-10-23 10:00:00,51.12,51.68,51.08,51.16,56481.0,51.12,51.68,51.08,51.16,56481.0
2024-10-23 10:30:00,51.16,51.64,51.0,51.56,105050.5,51.16,51.64,51.0,51.56,105050.5
2024-10-23 11:00:00,51.56,52.16,51.48,52.08,79908.25,51.56,52.16,51.48,52.08,79908.25
2024-10-23 11:30:00,52.08,52.24,51.72,51.76,74533.25,52.08,52.24,51.72,51.76,74533.25
2024-10-23 12:00:00,51.76,52.76,51.76,52.72,59199.0,51.76,52.76,51.76,52.72,59199.0
2024-10-23 12:30:00,52.72,52.92,52.04,52.64,68061.5,52.72,52.92,52.04,52.64,68061.5
2024-10-23 13:00:00,52.68,53.36,52.64,53.12,162067.25,52.68,53.36,52.64,53.12,162067.25
2024-10-23 13:30:00,53.12,53.48,52.88,53.36,69293.5,53.12,53.48,52.88,53.36,69293.5
2024-10-23 14:00:00,53.4,54.36,53.4,53.64,112993.25,53.4,54.36,53.4,53.64,112993.25
2024-10-23 14:30:00,53.68,53.84,52.92,52.92,81488.5,53.68,53.84,52.92,52.92,81488.5
2024-10-23 15:00:00,52.92,53.28,52.84,53.0,209402.75,52.92,53.28,52.84,53.0,209402.75
2024-10-23 15:30:00,53.0,53.16,52.84,53.04,139109.5,53.0,53.16,52.84,53.04,139109.5
2024-10-24 09:30:00,52.0,52.56,51.88,52.4,192265.75,52.0,52.56,51.88,52.4,192265.75
2024-10-24 10:00:00,52.4,52.72,52.24,52.6,62310.75,52.4,52.72,52.24,52.6,62310.75
2024-10-24 10:30:00,52.56,53.2,52.48,53.12,119578.0,52.56,53.2,52.48,53.12,119578.0
2024-10-24 11:00:00,53.04,53.6,52.96,53.48,121061.5,53.04,53.6,52.96,53.48,121061.5
2024-10-24 11:30:00,53.48,54.12,53.4,53.76,51334.25,53.48,54.12,53.4,53.76,51334.25
2024-10-24 12:00:00,53.8,54.48,53.72,53.84,61654.0,53.8,54.48,53.72,53.84,61654.0
2024-10-24 12:30:00,53.8,53.88,53.36,53.4,38984.0,53.8,53.88,53.36,53.4,38984.0
2024-10-24 13:00:00,53.4,53.4,52.48,52.56,69655.75,53.4,53.4,52.48,52.56,69655.75
2024-10-24 13:30:00,52.56,52.96,52.4,52.92,51570.75,52.56,52.96,52.4,52.92,51570.75
2024-10-24 14:00:00,52.92,53.08,52.68,52.88,22623.5,52.92,53.08,52.68,52.88,22623.5
2024-10-24 14:30:00,52.88,53.16,52.84,52.88,30065.5,52.88,53.16,52.84,52.88,30065.5
2024-10-24 15:00:00,52.92,53.08,51.88,51.96,43509.5,52.92,53.08,51.88,51.96,43509.5
2024-10-24 15:30:00,51.96,52.2,51.76,52.16,79240.25,51.96,52.2,51.76,52.16,79240.25
2024-10-25 09:30:00,51.6,51.6,51.04,51.16,223464.25,51.6,51.6,51.04,51.16,223464.25
2024-10-25 10:00:00,51.12,51.24,51.04,51.16,89555.0,51.12,51.24,51.04,51.16,89555.0
2024-10-25 10:30:00,51.16,51.68,51.16,51.48,58754.25,51.16,51.68,51.16,51.48,58754.25
2024-10-25 11:00:00,51.48,52.04,51.4,52.04,23914.5,51.48,52.04,51.4,52.04,23914.5
2024-10-25 11:30:00,52.0,52.4,51.92,52.36,47512.0,52.0,52.4,51.92,52.36,47512.0
2024-10-25 12:00:00,52.32,52.68,51.8,51.8,36714.75,52.32,52.68,51.8,51.8,36714.75
2024-10-25 12:30:00,51.8,52.08,51.76,52.04,16550.75,51.8,52.08,51.76,52.04,16550.75
2024-10-25 13:00:00,52.08,53.4,52.04,53.2,65766.5,52.08,53.4,52.04,53.2,65766.5
2024-10-25 13:30:00,53.32,54.28,53.28,53.88,101110.75,53.32,54.28,53.28,53.88,101110.75
2024-10-25 14:00:00,53.88,54.64,53.28,53.4,270116.75,53.88,54.64,53.28,53.4,270116.75
2024-10-25 14:30:00,53.44,53.8,53.0,53.28,50425.25,53.44,53.8,53.0,53.28,50425.25
2024-10-25 15:00:00,53.36,54.0,53.2,53.72,48551.25,53.36,54.0,53.2,53.72,48551.25
2024-10-25 15:30:00,53.72,54.64,53.68,54.56,186464.75,53.72,54.64,53.68,54.56,186464.75
2024-10-28 09:30:00,52.28,52.68,51.8,51.96,219134.0,52.28,52.68,51.8,51.96,219134.0
2024-10-28 10:00:00,51.92,52.04,51.6,51.92,216321.25,51.92,52.04,51.6,51.92,216321.25
2024-10-28 10:30:00,51.92,52.04,51.68,51.76,52384.25,51.92,52.04,51.68,51.76,52384.25
2024-10-28 11:00:00,51.76,52.08,51.68,51.76,36812.0,51.76,52.08,51.68,51.76,36812.0
2024-10-28 11:30:00,51.76,52.12,51.72,51.96,48267.25,51.76,52.12,51.72,51.96,48267.25
2024-10-28 12:00:00,52.0,52.04,51.6,51.6,53581.5,52.0,52.04,51.6,51.6,53581.5
2024-10-28 12:30:00,51.64,51.84,51.44,51.52,134077.5,51.64,51.84,51.44,51.52,134077.5
2024-10-28 13:00:00,51.52,51.64,51.4,51.52,35977.0,51.52,51.64,51.4,51.52,35977.0
2024-10-28 13:30:00,51.52,51.52,51.36,51.44,19911.75,51.52,51.52,51.36,51.44,19911.75
2024-10-28 14:00:00,51.44,51.52,51.32,51.48,13525.75,51.44,51.52,51.32,51.48,13525.75
2024-10-28 14:30:00,51.48,51.72,51.44,51.72,30901.75,51.48,51.72,51.44,51.72,30901.75
2024-10-28 15:00:00,51.8,52.12,51.68,51.72,34130.0,51.8,52.12,51.68,51.72,34130.0
2024-10-28 15:30:00,51.72,52.04,51.68,52.04,101386.25,51.72,52.04,51.68,52.04,101386.25
2024-10-29 09:30:00,52.24,52.56,51.52,51.6,124076.0,52.24,52.56,51.52,51.6,124076.0
2024-10-29 10:00:00,51.6,51.76,51.28,51.64,55137.0,51.6,51.76,51.28,51.64,55137.0
2024-10-29 10:30:00,51.6,51.68,51.2,51.32,45808.75,51.6,51.68,51.2,51.32,45808.75
2024-10-29 11:00:00,51.32,51.64,51.08,51.56,76829.0,51.32,51.64,51.08,51.56,76829.0
2024-10-29 11:30:00,51.52,51.64,51.2,51.24,24597.0,51.52,51.64,51.2,51.24,24597.0
2024-10-29 12:00:00,51.24,51.4,51.16,51.36,25124.25,51.24,51.4,51.16,51.36,25124.25
2024-10-29 12:30:00,51.36,51.52,51.08,51.2,27061.0,51.36,51.52,51.08,51.2,27061.0
2024-10-29 13:00:00,51.16,51.44,51.08,51.24,25359.5,51.16,51.44,51.08,51.24,25359.5
2024-10-29 13:30:00,51.2,51.36,51.12,51.24,23089.0,51.2,51.36,51.12,51.24,23089.0
2024-10-29 14:00:00,51.2,51.28,51.08,51.16,24530.25,51.2,51.28,51.08,51.16,24530.25
2024-10-29 14:30:00,51.16,51.32,51.04,51.32,16322.5,51.16,51.32,51.04,51.32,16322.5
2024-10-29 15:00:00,51.32,51.48,51.28,51.28,42726.75,51.32,51.48,51.28,51.28,42726.75
2024-10-29 15:30:00,51.32,51.92,51.28,51.8,92480.25,51.32,51.92,51.28,51.8,92480.25
2024-10-30 09:30:00,52.24,53.04,51.8,51.84,148996.75,52.24,53.04,51.8,51.84,148996.75
2024-10-30 10:00:00,51.88,51.92,51.4,51.64,50848.75,51.88,51.92,51.4,51.64,50848.75
2024-10-30 10:30:00,51.72,52.16,51.6,51.92,26789.5,51.72,52.16,51.6,51.92,26789.5
2024-10-30 11:00:00,51.88,52.36,51.8,51.88,50463.75,51.88,52.36,51.8,51.88,50463.75
2024-10-30 11:30:00,51.88,52.12,51.8,51.88,24805.5,51.88,52.12,51.8,51.88,24805.5
2024-10-30 12:00:00,51.92,52.08,51.84,51.96,19826.0,51.92,52.08,51.84,51.96,19826.0
2024-10-30 12:30:00,52.0,52.28,51.96,52.28,15035.25,52.0,52.28,51.96,52.28,15035.25
2024-10-30 13:00:00,52.28,52.56,52.16,52.52,31006.5,52.28,52.56,52.16,52.52,31006.5
2024-10-30 13:30:00,52.56,52.92,52.48,52.88,53153.25,52.56,52.92,52.48,52.88,53153.25
2024-10-30 14:00:00,52.84,52.88,52.36,52.6,37055.0,52.84,52.88,52.36,52.6,37055.0
2024-10-30 14:30:00,52.6,52.88,52.52,52.68,30438.75,52.6,52.88,52.52,52.68,30438.75
2024-10-30 15:00:00,52.68,52.96,52.44,52.6,40200.25,52.68,52.96,52.44,52.6,40200.25
2024-10-30 15:30:00,52.6,53.16,52.56,53.0,217960.5,52.6,53.16,52.56,53.0,217960.5
2024-10-31 09:30:00,54.4,55.64,54.32,55.16,199078.75,54.4,55.64,54.32,55.16,199078.75
2024-10-31 10:00:00,55.16,55.72,54.8,55.56,136682.25,55.16,55.72,54.8,55.56,136682.25
2024-10-31 10:30:00,55.56,56.0,55.2,55.92,114938.75,55.56,56.0,55.2,55.92,114938.75
2024-10-31 11:00:00,55.96,56.72,55.44,56.0,160857.75,55.96,56.72,55.44,56.0,160857.75
2024-10-31 11:30:00,56.04,56.76,55.88,56.24,81670.0,56.04,56.76,55.88,56.24,81670.0
2024-10-31 12:00:00,56.24,56.36,55.68,56.12,109037.75,56.24,56.36,55.68,56.12,109037.75
2024-10-31 12:30:00,56.12,56.24,55.68,55.84,49563.75,56.12,56.24,55.68,55.84,49563.75
2024-10-31 13:00:00,55.8,55.92,55.4,55.84,45656.25,55.8,55.92,55.4,55.84,45656.25
2024-10-31 13:30:00,55.84,56.36,55.76,56.28,55765.75,55.84,56.36,55.76,56.28,55765.75
2024-10-31 14:00:00,56.24,56.56,56.0,56.04,43388.0,56.24,56.56,56.0,56.04,43388.0
2024-10-31 14:30:00,56.0,56.88,55.88,56.04,128951.0,56.0,56.88,55.88,56.04,128951.0
2024-10-31 15:00:00,56.0,56.04,55.44,55.84,79747.0,56.0,56.04,55.44,55.84,79747.0
2024-10-31 15:30:00,55.84,57.24,55.76,57.12,170676.0,55.84,57.24,55.76,57.12,170676.0
2024-11-01 09:30:00,55.64,55.92,54.92,55.4,145218.75,55.64,55.92,54.92,55.4,145218.75
2024-11-01 10:00:00,55.4,55.56,54.32,54.4,79471.0,55.4,55.56,54.32,54.4,79471.0
2024-11-01 10:30:00,54.36,55.48,54.24,54.84,65141.75,54.36,55.48,54.24,54.84,65141.75
2024-11-01 11:00:00,54.84,55.16,54.44,54.48,28205.75,54.84,55.16,54.44,54.48,28205.75
2024-11-01 11:30:00,54.48,55.08,54.48,54.84,39627.25,54.48,55.08,54.48,54.84,39627.25
2024-11-01 12:00:00,54.84,54.84,54.44,54.64,20069.75,54.84,54.84,54.44,54.64,20069.75
2024-11-01 12:30:00,54.64,55.0,54.36,54.92,61402.5,54.64,55.0,54.36,54.92,61402.5
2024-11-01 13:00:00,54.84,55.4,54.64,54.68,21654.5,54.84,55.4,54.64,54.68,21654.5
2024-11-01 13:30:00,54.72,55.68,54.68,55.68,45960.5,54.72,55.68,54.68,55.68,45960.5
2024-11-01 14:00:00,55.68,55.92,55.44,55.52,52418.75,55.68,55.92,55.44,55.52,52418.75
2024-11-01 14:30:00,55.56,55.76,55.4,55.6,35902.5,55.56,55.76,55.4,55.6,35902.5
2024-11-01 15:00:00,55.72,55.96,55.16,55.84,35480.75,55.72,55.96,55.16,55.84,35480.75
2024-11-01 15:30:00,55.92,56.32,55.76,56.12,154607.0,55.92,56.32,55.76,56.12,154607.0
2024-11-04 09:30:00,55.56,55.96,54.84,54.84,168376.5,55.56,55.96,54.84,54.84,168376.5
2024-11-04 10:00:00,54.88,54.92,54.32,54.32,93086.25,54.88,54.92,54.32,54.32,93086.25
2024-11-04 10:30:00,54.32,54.44,53.64,53.96,95913.75,54.32,54.44,53.64,53.96,95913.75
2024-11-04 11:00:00,53.96,54.08,53.48,54.04,63633.75,53.96,54.08,53.48,54.04,63633.75
2024-11-04 11:30:00,54.04,54.84,54.0,54.52,63259.75,54.04,54.84,54.0,54.52,63259.75
2024-11-04 12:00:00,54.48,54.96,54.16,54.24,55235.5,54.48,54.96,54.16,54.24,55235.5
2024-11-04 12:30:00,54.2,54.32,54.0,54.12,23272.75,54.2,54.32,54.0,54.12,23272.75
2024-11-04 13:00:00,54.16,54.84,54.04,54.16,27240.75,54.16,54.84,54.04,54.16,27240.75
2024-11-04 13:30:00,54.24,54.28,53.68,53.96,97515.5,54.24,54.28,53.68,53.96,97515.5
2024-11-04 14:00:00,53.92,53.96,53.68,53.92,20270.75,53.92,53.96,53.68,53.92,20270.75
2024-11-04 14:30:00,54.0,54.0,53.48,53.72,53499.25,54.0,54.0,53.48,53.72,53499.25
2024-11-04 15:00:00,53.76,53.92,53.64,53.92,64510.5,53.76,53.92,53.64,53.92,64510.5
2024-11-04 15:30:00,53.92,54.36,53.68,53.76,152135.25,53.92,54.36,53.68,53.76,152135.25
2024-11-05 09:30:00,53.0,53.04,52.0,52.12,87908.75,53.0,53.04,52.0,52.12,87908.75
2024-11-05 10:00:00,52.08,52.16,51.8,52.0,117256.25,52.08,52.16,51.8,52.0,117256.25
2024-11-05 10:30:00,51.96,52.0,51.44,51.6,82234.25,51.96,52.0,51.44,51.6,82234.25
2024-11-05 11:00:00,51.52,51.68,50.88,51.08,89214.25,51.52,51.68,50.88,51.08,89214.25
2024-11-05 11:30:00,51.04,51.04,50.8,50.96,67020.75,51.04,51.04,50.8,50.96,67020.75
2024-11-05 12:00:00,50.96,51.08,50.8,51.04,97233.0,50.96,51.08,50.8,51.04,97233.0
2024-11-05 12:30:00,51.04,51.32,51.0,51.2,64393.0,51.04,51.32,51.0,51.2,64393.0
2024-11-05 13:00:00,51.2,51.4,51.12,51.36,34167.75,51.2,51.4,51.12,51.36,34167.75
2024-11-05 13:30:00,51.36,51.56,51.2,51.36,30968.25,51.36,51.56,51.2,51.36,30968.25
2024-11-05 14:00:00,51.36,51.4,50.84,51.0,52260.25,51.36,51.4,50.84,51.0,52260.25
2024-11-05 14:30:00,51.04,51.32,50.88,51.24,77384.5,51.04,51.32,50.88,51.24,77384.5
2024-11-05 15:00:00,51.28,51.36,51.0,51.16,38538.0,51.28,51.36,51.0,51.16,38538.0
2024-11-05 15:30:00,51.2,51.52,50.92,50.92,129872.75,51.2,51.52,50.92,50.92,129872.75
2024-11-06 09:30:00,45.72,47.88,45.52,47.12,340246.75,45.72,47.88,45.52,47.12,340246.75
2024-11-06 10:00:00,47.08,47.2,45.76,45.8,131793.75,47.08,47.2,45.76,45.8,131793.75
2024-11-06 10:30:00,45.84,46.48,45.68,46.16,110956.25,45.84,46.48,45.68,46.16,110956.25
2024-11-06 11:00:00,46.16,46.52,45.48,45.52,50553.75,46.16,46.52,45.48,45.52,50553.75
2024-11-06 11:30:00,45.52,45.88,45.4,45.72,60870.0,45.52,45.88,45.4,45.72,60870.0
2024-11-06 12:00:00,45.76,45.88,45.64,45.72,29609.25,45.76,45.88,45.64,45.72,29609.25
2024-11-06 12:30:00,45.72,46.0,45.68,45.92,51860.5,45.72,46.0,45.68,45.92,51860.5
2024-11-06 13:00:00,45.92,46.04,45.76,45.76,27756.0,45.92,46.04,45.76,45.76,27756.0
2024-11-06 13:30:00,45.76,45.84,45.56,45.72,37742.0,45.76,45.84,45.56,45.72,37742.0
2024-11-06 14:00:00,45.72,46.04,45.64,46.0,23617.25,45.72,46.04,45.64,46.0,23617.25
2024-11-06 14:30:00,46.04,46.28,45.96,46.16,26533.0,46.04,46.28,45.96,46.16,26533.0
2024-11-06 15:00:00,46.2,46.52,46.0,46.36,45364.25,46.2,46.52,46.0,46.36,45364.25
2024-11-06 15:30:00,46.36,46.6,45.64,45.92,99800.5,46.36,46.6,45.64,45.92,99800.5
2024-11-07 09:30:00,45.03,45.1,44.36,44.68,211409.0,45.03,45.1,44.36,44.68,211409.0
2024-11-07 10:00:00,44.69,44.8,44.6,44.62,82541.0,44.69,44.8,44.6,44.62,82541.0
2024-11-07 10:30:00,44.59,44.81,44.59,44.68,53905.0,44.59,44.81,44.59,44.68,53905.0
2024-11-07 11:00:00,44.68,44.72,44.3,44.35,64758.0,44.68,44.72,44.3,44.35,64758.0
2024-11-07 11:30:00,44.37,44.7,44.36,44.66,38518.0,44.37,44.7,44.36,44.66,38518.0
2024-11-07 12:00:00,44.66,44.67,44.36,44.37,29081.0,44.66,44.67,44.36,44.37,29081.0
2024-11-07 12:30:00,44.38,44.45,44.3,44.32,37488.0,44.38,44.45,44.3,44.32,37488.0
2024-11-07 13:00:00,44.32,44.49,44.23,44.4,28795.0,44.32,44.49,44.23,44.4,28795.0
2024-11-07 13:30:00,44.39,44.5,44.31,44.47,30514.0,44.39,44.5,44.31,44.47,30514.0
2024-11-07 14:00:00,44.56,44.62,44.27,44.46,27612.0,44.56,44.62,44.27,44.46,27612.0
2024-11-07 14:30:00,44.42,44.7,44.39,44.45,51528.0,44.42,44.7,44.39,44.45,51528.0
2024-11-07 15:00:00,44.46,44.52,44.31,44.34,36297.0,44.46,44.52,44.31,44.34,36297.0
2024-11-07 15:30:00,44.34,44.7,44.32,44.42,161744.0,44.34,44.7,44.32,44.42,161744.0
2024-11-08 09:30:00,44.4,44.4,43.97,44.12,85953.0,44.4,44.4,43.97,44.12,85953.0
2024-11-08 10:00:00,44.15,44.38,44.04,44.26,96068.0,44.15,44.38,44.04,44.26,96068.0
2024-11-08 10:30:00,44.27,44.31,44.16,44.19,79547.0,44.27,44.31,44.16,44.19,79547.0
2024-11-08 11:00:00,44.19,44.49,44.12,44.44,73739.0,44.19,44.49,44.12,44.44,73739.0
2024-11-08 11:30:00,44.44,44.62,44.17,44.22,72480.0,44.44,44.62,44.17,44.22,72480.0
2024-11-08 12:00:00,44.2,44.86,44.17,44.75,67314.0,44.2,44.86,44.17,44.75,67314.0
2024-11-08 12:30:00,44.8,44.81,44.62,44.8,44040.0,44.8,44.81,44.62,44.8,44040.0
2024-11-08 13:00:00,44.81,44.87,44.69,44.73,24453.0,44.81,44.87,44.69,44.73,24453.0
2024-11-08 13:30:00,44.75,44.9,44.67,44.77,54414.0,44.75,44.9,44.67,44.77,54414.0
2024-11-08 14:00:00,44.78,44.93,44.75,44.91,18498.0,44.78,44.93,44.75,44.91,18498.0
2024-11-08 14:30:00,44.91,44.97,44.78,44.95,42806.0,44.91,44.97,44.78,44.95,42806.0
2024-11-08 15:00:00,44.95,45.0,44.63,44.72,48677.0,44.95,45.0,44.63,44.72,48677.0
2024-11-08 15:30:00,44.67,44.8,44.15,44.21,154840.0,44.67,44.8,44.15,44.21,154840.0
2024-11-11 09:30:00,43.75,44.1,43.54,44.04,124961.0,43.75,44.1,43.54,44.04,124961.0
2024-11-11 10:00:00,44.03,44.1,43.47,43.63,106786.0,44.03,44.1,43.47,43.63,106786.0
2024-11-11 10:30:00,43.62,43.72,43.5,43.51,54675.0,43.62,43.72,43.5,43.51,54675.0
2024-11-11 11:00:00,43.51,43.54,43.36,43.51,104586.0,43.51,43.54,43.36,43.51,104586.0
2024-11-11 11:30:00,43.51,43.51,43.33,43.4,55725.0,43.51,43.51,43.33,43.4,55725.0
2024-11-11 12:00:00,43.42,43.56,43.34,43.55,34378.0,43.42,43.56,43.34,43.55,34378.0
2024-11-11 12:30:00,43.53,43.57,43.43,43.47,50033.0,43.53,43.57,43.43,43.47,50033.0
2024-11-11 13:00:00,43.47,43.68,43.47,43.5,59317.0,43.47,43.68,43.47,43.5,59317.0
2024-11-11 13:30:00,43.5,43.59,43.41,43.53,38681.0,43.5,43.59,43.41,43.53,38681.0
2024-11-11 14:00:00,43.51,43.64,43.5,43.58,19282.0,43.51,43.64,43.5,43.58,19282.0
2024-11-11 14:30:00,43.58,43.73,43.54,43.7,54722.0,43.58,43.73,43.54,43.7,54722.0
2024-11-11 15:00:00,43.69,43.92,43.67,43.85,41234.0,43.69,43.92,43.67,43.85,41234.0
2024-11-11 15:30:00,43.86,44.14,43.7,44.04,166470.0,43.86,44.14,43.7,44.04,166470.0
2024-11-12 09:30:00,44.27,44.31,43.75,44.09,224802.0,44.27,44.31,43.75,44.09,224802.0
2024-11-12 10:00:00,44.09,44.54,44.06,44.34,137052.0,44.09,44.54,44.06,44.34,137052.0
2024-11-12 10:30:00,44.34,44.41,44.15,44.31,66552.0,44.34,44.41,44.15,44.31,66552.0
2024-11-12 11:00:00,44.3,44.43,44.08,44.08,74149.0,44.3,44.43,44.08,44.08,74149.0
2024-11-12 11:30:00,44.08,44.34,43.98,44.21,53815.0,44.08,44.34,43.98,44.21,53815.0
2024-11-12 12:00:00,44.21,44.54,44.2,44.37,54481.0,44.21,44.54,44.2,44.37,54481.0
2024-11-12 12:30:00,44.35,45.03,44.22,45.03,73511.0,44.35,45.03,44.22,45.03,73511.0
2024-11-12 13:00:00,45.05,45.11,44.6,44.8,41431.0,45.05,45.11,44.6,44.8,41431.0
2024-11-12 13:30:00,44.81,44.81,44.13,44.22,59760.0,44.81,44.81,44.13,44.22,59760.0
2024-11-12 14:00:00,44.16,44.42,44.1,44.3,32770.0,44.16,44.42,44.1,44.3,32770.0
2024-11-12 14:30:00,44.27,44.36,44.11,44.12,52883.0,44.27,44.36,44.11,44.12,52883.0
2024-11-12 15:00:00,44.1,44.34,43.98,44.23,103344.0,44.1,44.34,43.98,44.23,103344.0
2024-11-12 15:30:00,44.25,44.28,43.81,43.95,246798.0,44.25,44.28,43.81,43.95,246798.0
2024-11-13 09:30:00,43.69,43.86,43.57,43.65,120143.0,43.69,43.86,43.57,43.65,120143.0
2024-11-13 10:00:00,43.62,44.18,43.59,43.63,129929.0,43.62,44.18,43.59,43.63,129929.0
2024-11-13 10:30:00,43.63,43.77,43.53,43.58,127661.0,43.63,43.77,43.53,43.58,127661.0
2024-11-13 11:00:00,43.57,43.63,43.38,43.39,66680.0,43.57,43.63,43.38,43.39,66680.0
2024-11-13 11:30:00,43.39,43.46,43.15,43.23,91797.0,43.39,43.46,43.15,43.23,91797.0
2024-11-13 12:00:00,43.24,43.26,42.88,43.06,87377.0,43.24,43.26,42.88,43.06,87377.0
2024-11-13 12:30:00,43.08,43.08,42.99,43.05,27563.0,43.08,43.08,42.99,43.05,27563.0
2024-11-13 13:00:00,43.06,43.34,43.0,43.01,83962.0,43.06,43.34,43.0,43.01,83962.0
2024-11-13 13:30:00,43.0,43.01,42.8,42.9,42961.0,43.0,43.01,42.8,42.9,42961.0
2024-11-13 14:00:00,42.89,42.98,42.77,42.89,45306.0,42.89,42.98,42.77,42.89,45306.0
2024-11-13 14:30:00,43.0,43.23,42.9,43.03,107004.0,43.0,43.23,42.9,43.03,107004.0
2024-11-13 15:00:00,43.0,43.29,42.99,43.27,57439.0,43.0,43.29,42.99,43.27,57439.0
2024-11-13 15:30:00,43.27,43.29,42.8,42.94,276533.0,43.27,43.29,42.8,42.94,276533.0
2024-11-14 09:30:00,42.73,43.09,42.28,42.84,195577.0,42.73,43.09,42.28,42.84,195577.0
2024-11-14 10:00:00,42.9,43.19,42.73,42.83,35350.0,42.9,43.19,42.73,42.83,35350.0
2024-11-14 10:30:00,42.79,42.86,42.46,42.67,39951.0,42.79,42.86,42.46,42.67,39951.0
2024-11-14 11:00:00,42.66,42.66,42.28,42.31,26022.0,42.66,42.66,42.28,42.31,26022.0
2024-11-14 11:30:00,42.33,42.86,42.31,42.81,53780.0,42.33,42.86,42.31,42.81,53780.0
2024-11-14 12:00:00,42.91,43.06,42.6,42.87,45843.0,42.91,43.06,42.6,42.87,45843.0
2024-11-14 12:30:00,42.92,43.22,42.68,42.76,56946.0,42.92,43.22,42.68,42.76,56946.0
2024-11-14 13:00:00,42.8,42.83,42.31,42.53,34701.0,42.8,42.83,42.31,42.53,34701.0
2024-11-14 13:30:00,42.6,43.18,42.49,43.02,62732.0,42.6,43.18,42.49,43.02,62732.0
2024-11-14 14:00:00,43.07,43.07,42.43,42.43,44554.0,43.07,43.07,42.43,42.43,44554.0
2024-11-14 14:30:00,42.42,42.45,42.19,42.26,48454.0,42.42,42.45,42.19,42.26,48454.0
2024-11-14 15:00:00,42.24,43.15,42.24,42.84,81306.0,42.24,43.15,42.24,42.84,81306.0
2024-11-14 15:30:00,42.88,43.16,42.67,42.9,118487.0,42.88,43.16,42.67,42.9,118487.0
2024-11-15 09:30:00,43.58,44.11,43.34,44.05,245361.0,43.58,44.11,43.34,44.05,245361.0
2024-11-15 10:00:00,44.1,45.07,44.1,44.78,176049.0,44.1,45.07,44.1,44.78,176049.0
2024-11-15 10:30:00,44.78,45.11,44.29,45.02,237675.0,44.78,45.11,44.29,45.02,237675.0
2024-11-15 11:00:00,45.04,45.24,44.53,44.62,117853.0,45.04,45.24,44.53,44.62,117853.0
2024-11-15 11:30:00,44.59,45.83,44.39,45.6,85998.0,44.59,45.83,44.39,45.6,85998.0
2024-11-15 12:00:00,45.62,46.35,45.56,46.24,116892.0,45.62,46.35,45.56,46.24,116892.0
2024-11-15 12:30:00,46.29,47.09,46.29,46.62,132649.0,46.29,47.09,46.29,46.62,132649.0
2024-11-15 13:00:00,46.59,47.56,46.59,47.03,96778.0,46.59,47.56,46.59,47.03,96778.0
2024-11-15 13:30:00,47.15,47.78,47.12,47.51,71281.0,47.15,47.78,47.12,47.51,71281.0
2024-11-15 14:00:00,47.47,47.92,47.35,47.9,81533.0,47.47,47.92,47.35,47.9,81533.0
2024-11-15 14:30:00,47.93,47.96,46.42,46.93,96124.0,47.93,47.96,46.42,46.93,96124.0
2024-11-15 15:00:00,46.93,46.95,45.86,46.47,65069.0,46.93,46.95,45.86,46.47,65069.0
2024-11-15 15:30:00,46.39,46.56,45.51,45.98,134404.0,46.39,46.56,45.51,45.98,134404.0
2024-11-18 09:30:00,45.54,45.96,44.83,45.22,209200.0,45.54,45.96,44.83,45.22,209200.0
2024-11-18 10:00:00,45.27,45.27,44.18,44.21,95654.0,45.27,45.27,44.18,44.21,95654.0
2024-11-18 10:30:00,44.15,44.3,43.89,43.9,69251.0,44.15,44.3,43.89,43.9,69251.0
2024-11-18 11:00:00,43.93,44.25,43.74,44.13,35650.0,43.93,44.25,43.74,44.13,35650.0
2024-11-18 11:30:00,44.1,44.54,43.88,44.38,30928.0,44.1,44.54,43.88,44.38,30928.0
2024-11-18 12:00:00,44.39,44.51,44.07,44.19,23516.0,44.39,44.51,44.07,44.19,23516.0
2024-11-18 12:30:00,44.29,44.3,43.98,44.0,25764.0,44.29,44.3,43.98,44.0,25764.0
2024-11-18 13:00:00,44.0,44.0,43.69,43.85,24113.0,44.0,44.0,43.69,43.85,24113.0
2024-11-18 13:30:00,43.8,44.33,43.62,43.8,27341.0,43.8,44.33,43.62,43.8,27341.0
2024-11-18 14:00:00,43.7,44.28,43.66,43.92,26192.0,43.7,44.28,43.66,43.92,26192.0
2024-11-18 14:30:00,44.05,44.09,43.61,43.66,15040.0,44.05,44.09,43.61,43.66,15040.0
2024-11-18 15:00:00,43.68,43.83,43.52,43.72,22075.0,43.68,43.83,43.52,43.72,22075.0
2024-11-18 15:30:00,43.68,44.4,43.68,44.23,73877.0,43.68,44.4,43.68,44.23,73877.0
2024-11-19 09:30:00,46.81,46.92,45.77,46.36,283889.0,46.81,46.92,45.77,46.36,283889.0
2024-11-19 10:00:00,46.31,46.9,46.25,46.26,87913.0,46.31,46.9,46.25,46.26,87913.0
2024-11-19 10:30:00,46.28,46.29,45.31,45.53,98365.0,46.28,46.29,45.31,45.53,98365.0
2024-11-19 11:00:00,45.6,45.6,45.2,45.2,50406.0,45.6,45.6,45.2,45.2,50406.0
2024-11-19 11:30:00,45.22,45.51,45.11,45.18,43049.0,45.22,45.51,45.11,45.18,43049.0
2024-11-19 12:00:00,45.15,45.63,45.07,45.11,68992.0,45.15,45.63,45.07,45.11,68992.0
2024-11-19 12:30:00,45.11,45.41,45.04,45.29,30570.0,45.11,45.41,45.04,45.29,30570.0
2024-11-19 13:00:00,45.33,45.53,45.03,45.15,24476.0,45.33,45.53,45.03,45.15,24476.0
2024-11-19 13:30:00,45.1,45.13,44.59,44.65,41277.0,45.1,45.13,44.59,44.65,41277.0
2024-11-19 14:00:00,44.61,45.19,44.61,45.19,26624.0,44.61,45.19,44.61,45.19,26624.0
2024-11-19 14:30:00,45.22,45.47,45.01,45.23,47134.0,45.22,45.47,45.01,45.23,47134.0
2024-11-19 15:00:00,45.25,45.46,45.2,45.33,40075.0,45.25,45.46,45.2,45.33,40075.0
2024-11-19 15:30:00,45.36,45.94,45.24,45.77,177690.0,45.36,45.94,45.24,45.77,177690.0
2024-11-20 09:30:00,45.84,47.47,45.61,47.38,148445.0,45.84,47.47,45.61,47.38,148445.0
2024-11-20 10:00:00,47.37,49.1,47.13,48.62,180851.0,47.37,49.1,47.13,48.62,180851.0
2024-11-20 10:30:00,48.65,48.65,47.5,47.7,143744.0,48.65,48.65,47.5,47.7,143744.0
2024-11-20 11:00:00,47.69,48.59,47.45,48.51,109947.0,47.69,48.59,47.45,48.51,109947.0
2024-11-20 11:30:00,48.62,48.84,47.13,47.37,44125.0,48.62,48.84,47.13,47.37,44125.0
2024-11-20 12:00:00,47.38,48.68,47.23,47.94,83954.0,47.38,48.68,47.23,47.94,83954.0
2024-11-20 12:30:00,47.97,48.49,47.54,48.44,85949.0,47.97,48.49,47.54,48.44,85949.0
2024-11-20 13:00:00,48.26,48.6,48.0,48.2,47120.0,48.26,48.6,48.0,48.2,47120.0
2024-11-20 13:30:00,48.24,48.85,48.24,48.41,32777.0,48.24,48.85,48.24,48.41,32777.0
2024-11-20 14:00:00,48.4,48.96,48.29,48.61,50425.0,48.4,48.96,48.29,48.61,50425.0
2024-11-20 14:30:00,48.62,48.77,47.85,47.92,33059.0,48.62,48.77,47.85,47.92,33059.0
2024-11-20 15:00:00,47.91,48.19,47.55,47.6,17821.0,47.91,48.19,47.55,47.6,17821.0
2024-11-20 15:30:00,47.55,47.56,46.91,47.32,122460.0,47.55,47.56,46.91,47.32,122460.0
2024-11-21 09:30:00,45.92,48.0,45.74,47.39,175389.0,45.92,48.0,45.74,47.39,175389.0
2024-11-21 10:00:00,47.41,48.29,46.9,48.18,93089.0,47.41,48.29,46.9,48.18,93089.0
2024-11-21 10:30:00,48.24,48.55,47.19,47.29,52337.0,48.24,48.55,47.19,47.29,52337.0
2024-11-21 11:00:00,47.12,47.88,47.07,47.19,45609.0,47.12,47.88,47.07,47.19,45609.0
2024-11-21 11:30:00,47.16,47.9,46.79,47.45,46242.0,47.16,47.9,46.79,47.45,46242.0
2024-11-21 12:00:00,47.66,47.82,47.09,47.26,34042.0,47.66,47.82,47.09,47.26,34042.0
2024-11-21 12:30:00,47.26,47.29,46.93,47.09,30292.0,47.26,47.29,46.93,47.09,30292.0
2024-11-21 13:00:00,47.07,47.39,46.94,47.2,24986.0,47.07,47.39,46.94,47.2,24986.0
2024-11-21 13:30:00,47.23,47.48,47.0,47.27,18256.0,47.23,47.48,47.0,47.27,18256.0
2024-11-21 14:00:00,47.1,47.5,46.93,47.01,24345.0,47.1,47.5,46.93,47.01,24345.0
2024-11-21 14:30:00,47.02,47.34,47.02,47.13,33680.0,47.02,47.34,47.02,47.13,33680.0
2024-11-21 15:00:00,47.19,47.22,47.02,47.03,27923.0,47.19,47.22,47.02,47.03,27923.0
2024-11-21 15:30:00,47.08,47.38,46.64,46.97,96998.0,47.08,47.38,46.64,46.97,96998.0
2024-11-22 09:30:00,46.69,46.69,45.9,45.98,92209.0,46.69,46.69,45.9,45.98,92209.0
2024-11-22 10:00:00,46.0,46.86,45.84,46.65,65619.0,46.0,46.86,45.84,46.65,65619.0
2024-11-22 10:30:00,46.54,46.61,45.79,45.83,59008.0,46.54,46.61,45.79,45.83,59008.0
2024-11-22 11:00:00,45.79,46.51,45.67,46.14,37222.0,45.79,46.51,45.67,46.14,37222.0
2024-11-22 11:30:00,46.13,46.28,45.72,45.81,30900.0,46.13,46.28,45.72,45.81,30900.0
2024-11-22 12:00:00,45.94,45.95,45.57,45.87,23097.0,45.94,45.95,45.57,45.87,23097.0
2024-11-22 12:30:00,45.9,46.01,45.68,45.71,10008.0,45.9,46.01,45.68,45.71,10008.0
2024-11-22 13:00:00,45.68,45.87,45.58,45.87,14206.0,45.68,45.87,45.58,45.87,14206.0
2024-11-22 13:30:00,45.87,46.02,45.69,45.72,23613.0,45.87,46.02,45.69,45.72,23613.0
2024-11-22 14:00:00,45.76,46.1,45.7,45.75,25611.0,45.76,46.1,45.7,45.75,25611.0
2024-11-22 14:30:00,45.75,45.81,45.32,45.44,47962.0,45.75,45.81,45.32,45.44,47962.0
2024-11-22 15:00:00,45.47,45.8,45.42,45.46,51315.0,45.47,45.8,45.42,45.46,51315.0
2024-11-22 15:30:00,45.43,45.53,45.03,45.05,195490.0,45.43,45.53,45.03,45.05,195490.0
2024-11-25 09:30:00,43.74,44.0,43.51,43.88,61109.0,43.74,44.0,43.51,43.88,61109.0
2024-11-25 10:00:00,43.95,44.36,43.69,43.89,53398.0,43.95,44.36,43.69,43.89,53398.0
2024-11-25 10:30:00,43.89,44.38,43.88,44.14,26743.0,43.89,44.38,43.88,44.14,26743.0
2024-11-25 11:00:00,44.12,44.4,43.82,43.87,27397.0,44.12,44.4,43.82,43.87,27397.0
2024-11-25 11:30:00,43.86,44.34,43.84,44.34,10143.0,43.86,44.34,43.84,44.34,10143.0
2024-11-25 12:00:00,44.29,45.02,44.2,44.93,39580.0,44.29,45.02,44.2,44.93,39580.0
2024-11-25 12:30:00,44.86,45.5,44.65,44.91,21290.0,44.86,45.5,44.65,44.91,21290.0
2024-11-25 13:00:00,44.91,44.91,44.42,44.47,15307.0,44.91,44.91,44.42,44.47,15307.0
2024-11-25 13:30:00,44.5,44.5,44.01,44.1,14791.0,44.5,44.5,44.01,44.1,14791.0
2024-11-25 14:00:00,44.07,44.44,43.85,44.27,16638.0,44.07,44.44,43.85,44.27,16638.0
2024-11-25 14:30:00,44.15,44.27,43.75,43.87,26202.0,44.15,44.27,43.75,43.87,26202.0
2024-11-25 15:00:00,43.92,44.14,43.92,44.0,25929.0,43.92,44.14,43.92,44.0,25929.0
2024-11-25 15:30:00,44.05,44.05,43.34,43.39,104717.0,44.05,44.05,43.34,43.39,104717.0
2024-11-26 09:30:00,43.46,43.46,42.82,42.93,123519.0,43.46,43.46,42.82,42.93,123519.0
2024-11-26 10:00:00,42.88,43.14,42.65,42.94,51820.0,42.88,43.14,42.65,42.94,51820.0
2024-11-26 10:30:00,42.9,43.1,42.83,42.89,33952.0,42.9,43.1,42.83,42.89,33952.0
2024-11-26 11:00:00,42.81,42.83,42.6,42.7,36051.0,42.81,42.83,42.6,42.7,36051.0
2024-11-26 11:30:00,42.7,42.86,42.62,42.75,28864.0,42.7,42.86,42.62,42.75,28864.0
2024-11-26 12:00:00,42.79,42.88,42.69,42.78,24119.0,42.79,42.88,42.69,42.78,24119.0
2024-11-26 12:30:00,42.78,42.83,42.59,42.65,38575.0,42.78,42.83,42.59,42.65,38575.0
2024-11-26 13:00:00,42.7,42.84,42.62,42.75,12584.0,42.7,42.84,42.62,42.75,12584.0
2024-11-26 13:30:00,42.76,42.9,42.75,42.89,8741.0,42.76,42.9,42.75,42.89,8741.0
2024-11-26 14:00:00,42.86,42.93,42.73,42.84,20769.0,42.86,42.93,42.73,42.84,20769.0
2024-11-26 14:30:00,42.87,42.91,42.77,42.81,33551.0,42.87,42.91,42.77,42.81,33551.0
2024-11-26 15:00:00,42.87,43.0,42.79,43.0,21065.0,42.87,43.0,42.79,43.0,21065.0
2024-11-26 15:30:00,43.05,43.19,42.87,42.97,83617.0,43.05,43.19,42.87,42.97,83617.0
2024-11-27 09:30:00,43.03,43.13,42.66,42.98,31085.0,43.03,43.13,42.66,42.98,31085.0
2024-11-27 10:00:00,42.97,43.47,42.81,43.46,63447.0,42.97,43.47,42.81,43.46,63447.0
2024-11-27 10:30:00,43.44,43.51,43.11,43.36,48739.0,43.44,43.51,43.11,43.36,48739.0
2024-11-27 11:00:00,43.35,43.75,43.35,43.72,33008.0,43.35,43.75,43.35,43.72,33008.0
2024-11-27 11:30:00,43.74,43.98,43.36,43.81,48848.0,43.74,43.98,43.36,43.81,48848.0
2024-11-27 12:00:00,43.93,44.16,43.58,43.63,44479.0,43.93,44.16,43.58,43.63,44479.0
2024-11-27 12:30:00,43.62,43.92,43.62,43.78,28493.0,43.62,43.92,43.62,43.78,28493.0
2024-11-27 13:00:00,43.78,43.83,43.42,43.6,20195.0,43.78,43.83,43.42,43.6,20195.0
2024-11-27 13:30:00,43.51,43.53,43.17,43.29,11670.0,43.51,43.53,43.17,43.29,11670.0
2024-11-27 14:00:00,43.29,43.39,43.21,43.25,14143.0,43.29,43.39,43.21,43.25,14143.0
2024-11-27 14:30:00,43.22,43.25,42.96,43.07,23742.0,43.22,43.25,42.96,43.07,23742.0
2024-11-27 15:00:00,43.05,43.37,43.03,43.18,30194.0,43.05,43.37,43.03,43.18,30194.0
2024-11-27 15:30:00,43.2,43.25,42.67,42.8,90552.0,43.2,43.25,42.67,42.8,90552.0
2024-11-29 09:30:00,42.4,42.4,41.85,41.94,133074.0,42.4,42.4,41.85,41.94,133074.0
2024-11-29 10:00:00,41.96,42.12,41.79,41.91,67618.0,41.96,42.12,41.79,41.91,67618.0
2024-11-29 10:30:00,41.95,42.0,41.9,41.94,15157.0,41.95,42.0,41.9,41.94,15157.0
2024-11-29 11:00:00,41.95,42.15,41.84,42.1,43816.0,41.95,42.15,41.84,42.1,43816.0
2024-11-29 11:30:00,42.05,42.16,41.94,41.96,49604.0,42.05,42.16,41.94,41.96,49604.0
2024-11-29 12:00:00,41.97,42.17,41.95,42.1,24117.0,41.97,42.17,41.95,42.1,24117.0
2024-11-29 12:30:00,42.06,42.14,41.91,41.98,52475.0,42.06,42.14,41.91,41.98,52475.0
2024-12-02 09:30:00,41.99,42.09,41.82,42.01,51701.0,41.99,42.09,41.82,42.01,51701.0
2024-12-02 10:00:00,41.9,42.01,41.75,41.85,86370.0,41.9,42.01,41.75,41.85,86370.0
2024-12-02 10:30:00,41.85,42.04,41.72,41.99,48106.0,41.85,42.04,41.72,41.99,48106.0
2024-12-02 11:00:00,41.97,41.97,41.62,41.65,35239.0,41.97,41.97,41.62,41.65,35239.0
2024-12-02 11:30:00,41.61,41.8,41.52,41.76,51938.0,41.61,41.8,41.52,41.76,51938.0
2024-12-02 12:00:00,41.75,41.86,41.75,41.81,8894.0,41.75,41.86,41.75,41.81,8894.0
2024-12-02 12:30:00,41.81,41.84,41.77,41.84,3321.0,41.81,41.84,41.77,41.84,3321.0
2024-12-02 13:00:00,41.85,41.99,41.85,41.92,19182.0,41.85,41.99,41.85,41.92,19182.0
2024-12-02 13:30:00,41.96,41.97,41.8,41.82,30149.0,41.96,41.97,41.8,41.82,30149.0
2024-12-02 14:00:00,41.82,42.08,41.78,41.84,75860.0,41.82,42.08,41.78,41.84,75860.0
2024-12-02 14:30:00,41.83,41.83,41.65,41.67,23678.0,41.83,41.83,41.65,41.67,23678.0
2024-12-02 15:00:00,41.69,41.75,41.64,41.67,32723.0,41.69,41.75,41.64,41.67,32723.0
2024-12-02 15:30:00,41.69,41.88,41.63,41.69,54422.0,41.69,41.88,41.63,41.69,54422.0
2024-12-03 09:30:00,42.0,42.39,41.96,42.13,60998.0,42.0,42.39,41.96,42.13,60998.0
2024-12-03 10:00:00,42.18,42.6,41.98,42.45,72345.0,42.18,42.6,41.98,42.45,72345.0
2024-12-03 10:30:00,42.5,42.5,42.01,42.03,79621.0,42.5,42.5,42.01,42.03,79621.0
2024-12-03 11:00:00,42.03,42.05,41.67,41.68,52860.0,42.03,42.05,41.67,41.68,52860.0
2024-12-03 11:30:00,41.65,42.08,41.47,41.82,75083.0,41.65,42.08,41.47,41.82,75083.0
2024-12-03 12:00:00,41.79,41.81,41.49,41.53,17956.0,41.79,41.81,41.49,41.53,17956.0
2024-12-03 12:30:00,41.52,41.55,41.33,41.39,54100.0,41.52,41.55,41.33,41.39,54100.0
2024-12-03 13:00:00,41.37,41.4,41.26,41.36,25438.0,41.37,41.4,41.26,41.36,25438.0
2024-12-03 13:30:00,41.34,41.48,41.26,41.29,71005.0,41.34,41.48,41.26,41.29,71005.0
2024-12-03 14:00:00,41.27,41.35,41.21,41.22,16926.0,41.27,41.35,41.21,41.22,16926.0
2024-12-03 14:30:00,41.23,41.24,41.11,41.14,22389.0,41.23,41.24,41.11,41.14,22389.0
2024-12-03 15:00:00,41.14,41.31,41.14,41.29,19931.0,41.14,41.31,41.14,41.29,19931.0
2024-12-03 15:30:00,41.32,41.47,41.13,41.47,195887.0,41.32,41.47,41.13,41.47,195887.0
2024-12-04 09:30:00,41.01,41.04,40.67,40.92,96239.0,41.01,41.04,40.67,40.92,96239.0
2024-12-04 10:00:00,40.98,41.1,40.8,40.86,109052.0,40.98,41.1,40.8,40.86,109052.0
2024-12-04 10:30:00,40.88,41.1,40.72,40.95,49595.0,40.88,41.1,40.72,40.95,49595.0
2024-12-04 11:00:00,40.96,41.44,40.94,41.28,48244.0,40.96,41.44,40.94,41.28,48244.0
2024-12-04 11:30:00,41.29,41.33,41.0,41.03,20914.0,41.29,41.33,41.0,41.03,20914.0
2024-12-04 12:00:00,41.05,41.17,41.01,41.06,23827.0,41.05,41.17,41.01,41.06,23827.0
2024-12-04 12:30:00,41.08,41.24,41.05,41.2,11161.0,41.08,41.24,41.05,41.2,11161.0
2024-12-04 13:00:00,41.25,41.55,41.24,41.49,23093.0,41.25,41.55,41.24,41.49,23093.0
2024-12-04 13:30:00,41.54,41.59,41.05,41.24,54158.0,41.54,41.59,41.05,41.24,54158.0
2024-12-04 14:00:00,41.3,41.41,41.05,41.4,25528.0,41.3,41.41,41.05,41.4,25528.0
2024-12-04 14:30:00,41.41,41.5,41.3,41.35,13530.0,41.41,41.5,41.3,41.35,13530.0
2024-12-04 15:00:00,41.35,41.59,41.31,41.44,17966.0,41.35,41.59,41.31,41.44,17966.0
2024-12-04 15:30:00,41.45,41.74,41.41,41.67,238577.0,41.45,41.74,41.41,41.67,238577.0
2024-12-05 09:30:00,41.99,42.05,41.69,41.69,121746.0,41.99,42.05,41.69,41.69,121746.0
2024-12-05 10:00:00,41.69,41.81,41.53,41.79,114350.0,41.69,41.81,41.53,41.79,114350.0
2024-12-05 10:30:00,41.76,42.03,41.7,41.86,110202.0,41.76,42.03,41.7,41.86,110202.0
2024-12-05 11:00:00,41.86,41.92,41.71,41.81,17855.0,41.86,41.92,41.71,41.81,17855.0
2024-12-05 11:30:00,41.84,41.96,41.8,41.83,22385.0,41.84,41.96,41.8,41.83,22385.0
2024-12-05 12:00:00,41.82,41.86,41.67,41.7,9497.0,41.82,41.86,41.67,41.7,9497.0
2024-12-05 12:30:00,41.7,41.94,41.7,41.91,26721.0,41.7,41.94,41.7,41.91,26721.0
2024-12-05 13:00:00,41.9,42.05,41.76,41.83,37485.0,41.9,42.05,41.76,41.83,37485.0
2024-12-05 13:30:00,41.81,41.9,41.67,41.81,14553.0,41.81,41.9,41.67,41.81,14553.0
2024-12-05 14:00:00,41.89,41.89,41.59,41.79,119324.0,41.89,41.89,41.59,41.79,119324.0
2024-12-05 14:30:00,41.78,41.82,41.63,41.66,19208.0,41.78,41.82,41.63,41.66,19208.0
2024-12-05 15:00:00,41.73,41.84,41.6,41.78,19776.0,41.73,41.84,41.6,41.78,19776.0
2024-12-05 15:30:00,41.76,41.92,41.5,41.78,267980.0,41.76,41.92,41.5,41.78,267980.0
2024-12-06 09:30:00,41.03,41.18,40.82,41.15,117124.0,41.03,41.18,40.82,41.15,117124.0
2024-12-06 10:00:00,41.18,41.29,41.07,41.15,27628.0,41.18,41.29,41.07,41.15,27628.0
2024-12-06 10:30:00,41.16,41.33,41.06,41.3,47983.0,41.16,41.33,41.06,41.3,47983.0
2024-12-06 11:00:00,41.2,41.49,41.12,41.36,46401.0,41.2,41.49,41.12,41.36,46401.0
2024-12-06 11:30:00,41.36,41.37,41.19,41.36,30372.0,41.36,41.37,41.19,41.36,30372.0
2024-12-06 12:00:00,41.41,41.54,41.15,41.19,48596.0,41.41,41.54,41.15,41.19,48596.0
2024-12-06 12:30:00,41.17,41.35,41.02,41.06,47373.0,41.17,41.35,41.02,41.06,47373.0
2024-12-06 13:00:00,41.11,41.18,40.96,41.13,47880.0,41.11,41.18,40.96,41.13,47880.0
2024-12-06 13:30:00,41.19,41.22,41.12,41.18,17009.0,41.19,41.22,41.12,41.18,17009.0
2024-12-06 14:00:00,41.18,41.52,41.16,41.49,19991.0,41.18,41.52,41.16,41.49,19991.0
2024-12-06 14:30:00,41.49,41.5,41.33,41.35,12453.0,41.49,41.5,41.33,41.35,12453.0
2024-12-06 15:00:00,41.38,41.44,41.29,41.3,25753.0,41.38,41.44,41.29,41.3,25753.0
2024-12-06 15:30:00,41.27,41.31,41.01,41.06,344892.0,41.27,41.31,41.01,41.06,344892.0
2024-12-09 09:30:00,41.11,41.36,41.01,41.09,120563.0,41.11,41.36,41.01,41.09,120563.0
2024-12-09 10:00:00,41.08,41.48,40.94,41.44,140216.0,41.08,41.48,40.94,41.44,140216.0
2024-12-09 10:30:00,41.38,41.85,41.27,41.77,101416.0,41.38,41.85,41.27,41.77,101416.0
2024-12-09 11:00:00,41.76,42.4,41.69,41.86,129173.0,41.76,42.4,41.69,41.86,129173.0
2024-12-09 11:30:00,41.88,41.92,41.54,41.61,59163.0,41.88,41.92,41.54,41.61,59163.0
2024-12-09 12:00:00,41.64,41.8,41.47,41.6,53973.0,41.64,41.8,41.47,41.6,53973.0
2024-12-09 12:30:00,41.61,41.7,41.26,41.67,49722.0,41.61,41.7,41.26,41.67,49722.0
2024-12-09 13:00:00,41.67,41.81,41.5,41.54,31307.0,41.67,41.81,41.5,41.54,31307.0
2024-12-09 13:30:00,41.61,41.61,41.39,41.41,57386.0,41.61,41.61,41.39,41.41,57386.0
2024-12-09 14:00:00,41.54,41.9,41.53,41.8,48699.0,41.54,41.9,41.53,41.8,48699.0
2024-12-09 14:30:00,41.77,42.02,41.71,41.8,47932.0,41.77,42.02,41.71,41.8,47932.0
2024-12-09 15:00:00,41.73,42.09,41.73,42.03,68838.0,41.73,42.09,41.73,42.03,68838.0
2024-12-09 15:30:00,42.03,42.29,41.94,42.03,371519.0,42.03,42.29,41.94,42.03,371519.0
2024-12-10 09:30:00,41.7,42.02,41.52,41.74,235189.0,41.7,42.02,41.52,41.74,235189.0
2024-12-10 10:00:00,41.72,41.78,41.56,41.75,72103.0,41.72,41.78,41.56,41.75,72103.0
2024-12-10 10:30:00,41.73,41.74,41.38,41.48,52973.0,41.73,41.74,41.38,41.48,52973.0
2024-12-10 11:00:00,41.5,41.56,41.34,41.51,63398.0,41.5,41.56,41.34,41.51,63398.0
2024-12-10 11:30:00,41.57,41.86,41.57,41.67,25187.0,41.57,41.86,41.57,41.67,25187.0
2024-12-10 12:00:00,41.61,41.77,41.59,41.66,42641.0,41.61,41.77,41.59,41.66,42641.0
2024-12-10 12:30:00,41.68,41.68,41.49,41.61,25654.0,41.68,41.68,41.49,41.61,25654.0
2024-12-10 13:00:00,41.62,41.64,41.51,41.51,6452.0,41.62,41.64,41.51,41.51,6452.0
2024-12-10 13:30:00,41.5,41.63,41.48,41.59,20263.0,41.5,41.63,41.48,41.59,20263.0
2024-12-10 14:00:00,41.59,41.73,41.54,41.55,26153.0,41.59,41.73,41.54,41.55,26153.0
2024-12-10 14:30:00,41.57,41.71,41.55,41.6,21541.0,41.57,41.71,41.55,41.6,21541.0
2024-12-10 15:00:00,41.64,42.05,41.64,42.04,66037.0,41.64,42.05,41.64,42.04,66037.0
2024-12-10 15:30:00,42.02,42.17,41.85,41.85,112325.0,42.02,42.17,41.85,41.85,112325.0
2024-12-11 09:30:00,40.92,41.12,40.7,41.0,83351.0,40.92,41.12,40.7,41.0,83351.0
2024-12-11 10:00:00,41.06,41.25,41.01,41.19,58967.0,41.06,41.25,41.01,41.19,58967.0
2024-12-11 10:30:00,41.17,41.26,41.08,41.23,35487.0,41.17,41.26,41.08,41.23,35487.0
2024-12-11 11:00:00,41.21,41.22,41.1,41.2,29066.0,41.21,41.22,41.1,41.2,29066.0
2024-12-11 11:30:00,41.16,41.19,41.11,41.17,8368.0,41.16,41.19,41.11,41.17,8368.0
2024-12-11 12:00:00,41.17,41.31,41.16,41.18,31775.0,41.17,41.31,41.16,41.18,31775.0
2024-12-11 12:30:00,41.16,41.33,41.11,41.3,16975.0,41.16,41.33,41.11,41.3,16975.0
2024-12-11 13:00:00,41.27,41.38,41.21,41.21,11330.0,41.27,41.38,41.21,41.21,11330.0
2024-12-11 13:30:00,41.24,41.42,41.21,41.4,15745.0,41.24,41.42,41.21,41.4,15745.0
2024-12-11 14:00:00,41.39,41.43,41.27,41.4,13685.0,41.39,41.43,41.27,41.4,13685.0
2024-12-11 14:30:00,41.42,41.53,41.39,41.4,32885.0,41.42,41.53,41.39,41.4,32885.0
2024-12-11 15:00:00,41.43,41.51,41.41,41.51,20033.0,41.43,41.51,41.41,41.51,20033.0
2024-12-11 15:30:00,41.52,41.63,41.42,41.46,80431.0,41.52,41.63,41.42,41.46,80431.0
2024-12-12 09:30:00,41.58,41.93,41.58,41.74,61804.0,41.58,41.93,41.58,41.74,61804.0
2024-12-12 10:00:00,41.71,41.96,41.37,41.37,65796.0,41.71,41.96,41.37,41.37,65796.0
2024-12-12 10:30:00,41.4,41.53,41.24,41.39,73055.0,41.4,41.53,41.24,41.39,73055.0
2024-12-12 11:00:00,41.37,41.44,41.25,41.3,56494.0,41.37,41.44,41.25,41.3,56494.0
2024-12-12 11:30:00,41.29,41.99,41.18,41.97,108712.0,41.29,41.99,41.18,41.97,108712.0
2024-12-12 12:00:00,41.98,42.01,41.59,41.75,44699.0,41.98,42.01,41.59,41.75,44699.0
2024-12-12 12:30:00,41.76,42.02,41.53,41.55,41525.0,41.76,42.02,41.53,41.55,41525.0
2024-12-12 13:00:00,41.6,41.66,41.48,41.66,21402.0,41.6,41.66,41.48,41.66,21402.0
2024-12-12 13:30:00,41.65,41.81,41.56,41.81,49406.0,41.65,41.81,41.56,41.81,49406.0
2024-12-12 14:00:00,41.82,42.16,41.67,42.16,52400.0,41.82,42.16,41.67,42.16,52400.0
2024-12-12 14:30:00,42.18,42.24,41.89,42.13,37590.0,42.18,42.24,41.89,42.13,37590.0
2024-12-12 15:00:00,42.14,42.22,41.9,41.96,28488.0,42.14,42.22,41.9,41.96,28488.0
2024-12-12 15:30:00,41.95,41.96,41.68,41.79,335131.0,41.95,41.96,41.68,41.79,335131.0
2024-12-13 09:30:00,41.33,41.37,41.08,41.22,72791.0,41.33,41.37,41.08,41.22,72791.0
2024-12-13 10:00:00,41.2,41.49,41.09,41.44,60303.0,41.2,41.49,41.09,41.44,60303.0
2024-12-13 10:30:00,41.43,42.03,41.36,41.9,87147.0,41.43,42.03,41.36,41.9,87147.0
2024-12-13 11:00:00,41.97,42.14,41.76,41.89,50220.0,41.97,42.14,41.76,41.89,50220.0
2024-12-13 11:30:00,41.84,41.98,41.59,41.8,73687.0,41.84,41.98,41.59,41.8,73687.0
2024-12-13 12:00:00,41.81,42.11,41.64,42.03,44783.0,41.81,42.11,41.64,42.03,44783.0
2024-12-13 12:30:00,42.08,42.32,42.0,42.3,55868.0,42.08,42.32,42.0,42.3,55868.0
2024-12-13 13:00:00,42.3,42.3,41.77,41.8,36876.0,42.3,42.3,41.77,41.8,36876.0
2024-12-13 13:30:00,41.77,41.83,41.67,41.76,14075.0,41.77,41.83,41.67,41.76,14075.0
2024-12-13 14:00:00,41.69,41.69,41.52,41.63,29890.0,41.69,41.69,41.52,41.63,29890.0
2024-12-13 14:30:00,41.58,41.83,41.47,41.75,47940.0,41.58,41.83,41.47,41.75,47940.0
2024-12-13 15:00:00,41.67,41.96,41.6,41.79,31592.0,41.67,41.96,41.6,41.79,31592.0
2024-12-13 15:30:00,41.84,41.87,41.6,41.76,81290.0,41.84,41.87,41.6,41.76,81290.0
2024-12-16 09:30:00,41.68,42.07,41.64,41.94,70722.0,41.68,42.07,41.64,41.94,70722.0
2024-12-16 10:00:00,41.91,42.07,41.75,41.77,54085.0,41.91,42.07,41.75,41.77,54085.0
2024-12-16 10:30:00,41.78,41.88,41.69,41.78,38673.0,41.78,41.88,41.69,41.78,38673.0
2024-12-16 11:00:00,41.78,42.04,41.77,41.99,43445.0,41.78,42.04,41.77,41.99,43445.0
2024-12-16 11:30:00,41.96,42.07,41.85,41.92,17036.0,41.96,42.07,41.85,41.92,17036.0
2024-12-16 12:00:00,41.93,41.96,41.89,41.93,5995.0,41.93,41.96,41.89,41.93,5995.0
2024-12-16 12:30:00,41.91,41.96,41.86,41.91,11287.0,41.91,41.96,41.86,41.91,11287.0
2024-12-16 13:00:00,41.87,41.93,41.8,41.86,41949.0,41.87,41.93,41.8,41.86,41949.0
2024-12-16 13:30:00,41.88,41.97,41.86,41.93,10576.0,41.88,41.97,41.86,41.93,10576.0
2024-12-16 14:00:00,41.92,42.04,41.89,42.04,21954.0,41.92,42.04,41.89,42.04,21954.0
2024-12-16 14:30:00,42.05,42.27,41.96,42.19,54861.0,42.05,42.27,41.96,42.19,54861.0
2024-12-16 15:00:00,42.18,42.24,42.13,42.17,43954.0,42.18,42.24,42.13,42.17,43954.0
2024-12-16 15:30:00,42.21,42.76,42.18,42.58,235873.0,42.21,42.76,42.18,42.58,235873.0
2024-12-17 09:30:00,43.13,43.56,43.01,43.19,102551.0,43.13,43.56,43.01,43.19,102551.0
2024-12-17 10:00:00,43.19,43.8,43.19,43.73,203186.0,43.19,43.8,43.19,43.73,203186.0
2024-12-17 10:30:00,43.75,43.75,43.18,43.21,185031.0,43.75,43.75,43.18,43.21,185031.0
2024-12-17 11:00:00,43.22,43.4,42.98,42.98,76546.0,43.22,43.4,42.98,42.98,76546.0
2024-12-17 11:30:00,43.0,43.0,42.56,42.87,55501.0,43.0,43.0,42.56,42.87,55501.0
2024-12-17 12:00:00,42.87,43.01,42.76,42.86,28881.0,42.87,43.01,42.76,42.86,28881.0
2024-12-17 12:30:00,42.86,42.94,42.75,42.89,38490.0,42.86,42.94,42.75,42.89,38490.0
2024-12-17 13:00:00,42.96,43.11,42.86,42.93,17742.0,42.96,43.11,42.86,42.93,17742.0
2024-12-17 13:30:00,42.94,43.0,42.71,42.76,39775.0,42.94,43.0,42.71,42.76,39775.0
2024-12-17 14:00:00,42.73,43.37,42.73,43.34,34658.0,42.73,43.37,42.73,43.34,34658.0
2024-12-17 14:30:00,43.3,43.54,43.08,43.37,51997.0,43.3,43.54,43.08,43.37,51997.0
2024-12-17 15:00:00,43.37,43.7,43.37,43.53,34844.0,43.37,43.7,43.37,43.53,34844.0
2024-12-17 15:30:00,43.61,43.68,43.36,43.54,132514.0,43.61,43.68,43.36,43.54,132514.0
2024-12-18 09:30:00,43.25,43.55,43.13,43.26,173526.0,43.25,43.55,43.13,43.26,173526.0
2024-12-18 10:00:00,43.26,43.42,43.16,43.35,65953.0,43.26,43.42,43.16,43.35,65953.0
2024-12-18 10:30:00,43.39,43.39,42.9,42.95,49395.0,43.39,43.39,42.9,42.95,49395.0
2024-12-18 11:00:00,42.94,43.29,42.79,42.79,72985.0,42.94,43.29,42.79,42.79,72985.0
2024-12-18 11:30:00,42.78,42.97,42.77,42.86,27546.0,42.78,42.97,42.77,42.86,27546.0
2024-12-18 12:00:00,42.91,42.92,42.77,42.84,10385.0,42.91,42.92,42.77,42.84,10385.0
2024-12-18 12:30:00,42.89,43.18,42.89,43.05,36141.0,42.89,43.18,42.89,43.05,36141.0
2024-12-18 13:00:00,43.05,43.05,42.91,42.92,22879.0,43.05,43.05,42.91,42.92,22879.0
2024-12-18 13:30:00,42.91,42.91,42.7,42.72,32608.0,42.91,42.91,42.7,42.72,32608.0
2024-12-18 14:00:00,42.86,44.25,42.85,44.1,158068.0,42.86,44.25,42.85,44.1,158068.0
2024-12-18 14:30:00,44.12,46.24,43.9,46.07,322956.0,44.12,46.24,43.9,46.07,322956.0
2024-12-18 15:00:00,46.03,47.35,45.84,46.9,406152.0,46.03,47.35,45.84,46.9,406152.0
2024-12-18 15:30:00,46.78,51.0,46.68,50.91,731694.0,46.78,51.0,46.68,50.91,731694.0
2024-12-19 09:30:00,48.59,50.0,48.13,49.59,438322.0,48.59,50.0,48.13,49.59,438322.0
2024-12-19 10:00:00,49.5,51.16,49.49,51.16,321799.0,49.5,51.16,49.49,51.16,321799.0
2024-12-19 10:30:00,50.97,51.9,50.59,51.21,143792.0,50.97,51.9,50.59,51.21,143792.0
2024-12-19 11:00:00,51.29,52.5,50.9,51.34,143647.0,51.29,52.5,50.9,51.34,143647.0
2024-12-19 11:30:00,51.5,51.7,50.79,51.17,83927.0,51.5,51.7,50.79,51.17,83927.0
2024-12-19 12:00:00,51.16,52.62,50.72,52.44,145320.0,51.16,52.62,50.72,52.44,145320.0
2024-12-19 12:30:00,52.44,53.38,52.16,52.51,87281.0,52.44,53.38,52.16,52.51,87281.0
2024-12-19 13:00:00,52.64,53.08,52.34,52.47,93152.0,52.64,53.08,52.34,52.47,93152.0
2024-12-19 13:30:00,52.58,52.82,51.31,51.38,71278.0,52.58,52.82,51.31,51.38,71278.0
2024-12-19 14:00:00,51.4,52.78,51.37,52.73,76510.0,51.4,52.78,51.37,52.73,76510.0
2024-12-19 14:30:00,52.71,54.16,52.7,54.13,133781.0,52.71,54.16,52.7,54.13,133781.0
2024-12-19 15:00:00,54.08,54.9,52.81,53.53,173950.0,54.08,54.9,52.81,53.53,173950.0
2024-12-19 15:30:00,53.48,55.9,53.07,55.63,300216.0,53.48,55.9,53.07,55.63,300216.0
2024-12-20 09:30:00,54.82,55.09,53.01,53.52,317298.0,54.82,55.09,53.01,53.52,317298.0
2024-12-20 10:00:00,53.36,53.48,51.23,51.49,190831.0,53.36,53.48,51.23,51.49,190831.0
2024-12-20 10:30:00,51.45,51.59,50.33,50.77,149639.0,51.45,51.59,50.33,50.77,149639.0
2024-12-20 11:00:00,50.75,50.79,49.0,49.17,128283.0,50.75,50.79,49.0,49.17,128283.0
2024-12-20 11:30:00,49.1,49.12,47.92,48.18,244027.0,49.1,49.12,47.92,48.18,244027.0
2024-12-20 12:00:00,48.14,48.43,47.15,47.15,143436.0,48.14,48.43,47.15,47.15,143436.0
2024-12-20 12:30:00,47.24,48.08,47.24,47.71,67747.0,47.24,48.08,47.24,47.71,67747.0
2024-12-20 13:00:00,47.7,48.75,47.45,48.75,77390.0,47.7,48.75,47.45,48.75,77390.0
2024-12-20 13:30:00,48.75,48.75,47.97,48.55,69892.0,48.75,48.75,47.97,48.55,69892.0
2024-12-20 14:00:00,48.61,48.65,47.61,47.68,57558.0,48.61,48.65,47.61,47.68,57558.0
2024-12-20 14:30:00,47.68,47.91,47.2,47.66,75395.0,47.68,47.91,47.2,47.66,75395.0
2024-12-20 15:00:00,47.59,47.61,46.84,47.31,111416.0,47.59,47.61,46.84,47.31,111416.0
2024-12-20 15:30:00,47.37,48.01,47.03,47.17,153065.0,47.37,48.01,47.03,47.17,153065.0
2024-12-23 09:30:00,46.37,47.58,45.95,47.16,136951.0,46.37,47.58,45.95,47.16,136951.0
2024-12-23 10:00:00,47.14,48.0,47.1,47.4,118399.0,47.14,48.0,47.1,47.4,118399.0
2024-12-23 10:30:00,47.32,47.65,46.61,46.9,171325.0,47.32,47.65,46.61,46.9,171325.0
2024-12-23 11:00:00,46.86,46.92,46.13,46.19,73046.0,46.86,46.92,46.13,46.19,73046.0
2024-12-23 11:30:00,46.21,46.41,45.36,45.38,94339.0,46.21,46.41,45.36,45.38,94339.0
2024-12-23 12:00:00,45.39,45.8,45.33,45.5,37393.0,45.39,45.8,45.33,45.5,37393.0
2024-12-23 12:30:00,45.58,45.63,45.3,45.48,43610.0,45.58,45.63,45.3,45.48,43610.0
2024-12-23 13:00:00,45.51,45.54,45.02,45.02,45525.0,45.51,45.54,45.02,45.02,45525.0
2024-12-23 13:30:00,45.03,45.07,44.66,44.7,74822.0,45.03,45.07,44.66,44.7,74822.0
2024-12-23 14:00:00,44.68,44.82,44.4,44.52,47437.0,44.68,44.82,44.4,44.52,47437.0
2024-12-23 14:30:00,44.44,44.75,44.33,44.75,28295.0,44.44,44.75,44.33,44.75,28295.0
2024-12-23 15:00:00,44.79,44.97,44.55,44.58,48080.0,44.79,44.97,44.55,44.58,48080.0
2024-12-23 15:30:00,44.55,44.58,43.98,44.07,131357.0,44.55,44.58,43.98,44.07,131357.0
2024-12-24 09:30:00,43.26,43.35,42.67,42.97,107457.0,43.26,43.35,42.67,42.97,107457.0
2024-12-24 10:00:00,42.91,42.97,42.5,42.62,77690.0,42.91,42.97,42.5,42.62,77690.0
2024-12-24 10:30:00,42.61,42.85,42.5,42.68,33463.0,42.61,42.85,42.5,42.68,33463.0
2024-12-24 11:00:00,42.69,43.07,42.67,42.79,57431.0,42.69,43.07,42.67,42.79,57431.0
2024-12-24 11:30:00,42.8,42.83,42.58,42.68,133171.0,42.8,42.83,42.58,42.68,133171.0
2024-12-24 12:00:00,42.68,42.75,42.24,42.26,78363.0,42.68,42.75,42.24,42.26,78363.0
2024-12-24 12:30:00,42.27,42.37,41.5,41.59,178052.0,42.27,42.37,41.5,41.59,178052.0
2024-12-26 09:30:00,42.22,43.26,42.01,42.64,102816.0,42.22,43.26,42.01,42.64,102816.0
2024-12-26 10:00:00,42.65,43.19,42.44,42.47,64855.0,42.65,43.19,42.44,42.47,64855.0
2024-12-26 10:30:00,42.45,42.6,42.21,42.21,93460.0,42.45,42.6,42.21,42.21,93460.0
2024-12-26 11:00:00,42.22,42.27,42.06,42.08,31767.0,42.22,42.27,42.06,42.08,31767.0
2024-12-26 11:30:00,42.04,42.04,41.77,41.88,51474.0,42.04,42.04,41.77,41.88,51474.0
2024-12-26 12:00:00,41.84,42.21,41.79,42.17,65704.0,41.84,42.21,41.79,42.17,65704.0
2024-12-26 12:30:00,42.13,42.53,42.05,42.43,95646.0,42.13,42.53,42.05,42.43,95646.0
2024-12-26 13:00:00,42.45,42.58,42.03,42.09,34603.0,42.45,42.58,42.03,42.09,34603.0
2024-12-26 13:30:00,42.1,42.24,41.95,42.12,46269.0,42.1,42.24,41.95,42.12,46269.0
2024-12-26 14:00:00,42.14,42.42,42.07,42.08,39943.0,42.14,42.42,42.07,42.08,39943.0
2024-12-26 14:30:00,42.08,42.23,41.91,41.93,14895.0,42.08,42.23,41.91,41.93,14895.0
2024-12-26 15:00:00,41.96,42.17,41.91,42.03,64008.0,41.96,42.17,41.91,42.03,64008.0
2024-12-26 15:30:00,42.09,42.27,41.59,41.75,387131.0,42.09,42.27,41.59,41.75,387131.0
2024-12-27 09:30:00,42.62,42.96,42.38,42.84,214465.0,42.62,42.96,42.38,42.84,214465.0
2024-12-27 10:00:00,42.87,45.81,42.85,45.6,446526.0,42.87,45.81,42.85,45.6,446526.0
2024-12-27 10:30:00,45.79,46.09,44.03,44.85,149284.0,45.79,46.09,44.03,44.85,149284.0
2024-12-27 11:00:00,44.83,45.43,43.9,43.9,141393.0,44.83,45.43,43.9,43.9,141393.0
2024-12-27 11:30:00,43.99,44.96,43.76,44.59,97650.0,43.99,44.96,43.76,44.59,97650.0
2024-12-27 12:00:00,44.61,45.88,44.47,45.2,161593.0,44.61,45.88,44.47,45.2,161593.0
2024-12-27 12:30:00,45.2,45.56,44.75,44.86,83167.0,45.2,45.56,44.75,44.86,83167.0
2024-12-27 13:00:00,44.9,44.95,44.36,44.86,62889.0,44.9,44.95,44.36,44.86,62889.0
2024-12-27 13:30:00,44.86,44.92,43.53,43.64,74645.0,44.86,44.92,43.53,43.64,74645.0
2024-12-27 14:00:00,43.73,43.88,43.28,43.88,132505.0,43.73,43.88,43.28,43.88,132505.0
2024-12-27 14:30:00,43.83,43.83,43.13,43.24,43157.0,43.83,43.83,43.13,43.24,43157.0
2024-12-27 15:00:00,43.21,43.93,43.2,43.77,38319.0,43.21,43.93,43.2,43.77,38319.0
2024-12-27 15:30:00,43.81,44.51,43.73,43.79,117998.0,43.81,44.51,43.73,43.79,117998.0
2024-12-30 09:30:00,46.13,47.37,46.13,47.37,324780.0,46.13,47.37,46.13,47.37,324780.0
2024-12-30 10:00:00,47.37,47.69,46.22,47.2,202042.0,47.37,47.69,46.22,47.2,202042.0
2024-12-30 10:30:00,47.19,47.25,45.7,45.71,138273.0,47.19,47.25,45.7,45.71,138273.0
2024-12-30 11:00:00,45.66,45.91,44.55,44.56,80125.0,45.66,45.91,44.55,44.56,80125.0
2024-12-30 11:30:00,44.5,44.5,43.78,43.9,115541.0,44.5,44.5,43.78,43.9,115541.0
2024-12-30 12:00:00,43.88,44.03,43.49,43.78,45077.0,43.88,44.03,43.49,43.78,45077.0
2024-12-30 12:30:00,43.73,44.16,43.46,43.74,41281.0,43.73,44.16,43.46,43.74,41281.0
2024-12-30 13:00:00,43.73,44.3,43.67,44.0,20316.0,43.73,44.3,43.67,44.0,20316.0
2024-12-30 13:30:00,44.06,44.17,43.75,43.77,58461.0,44.06,44.17,43.75,43.77,58461.0
2024-12-30 14:00:00,43.75,44.17,43.63,43.79,52186.0,43.75,44.17,43.63,43.79,52186.0
2024-12-30 14:30:00,43.75,43.83,43.58,43.75,15803.0,43.75,43.83,43.58,43.75,15803.0
2024-12-30 15:00:00,43.79,44.4,43.62,44.4,29452.0,43.79,44.4,43.62,44.4,29452.0
2024-12-30 15:30:00,44.38,44.9,43.94,44.73,195722.0,44.38,44.9,43.94,44.73,195722.0
2024-12-31 09:30:00,44.06,44.54,43.91,43.97,116428.0,44.06,44.54,43.91,43.97,116428.0
2024-12-31 10:00:00,43.88,44.5,43.64,43.9,63438.0,43.88,44.5,43.64,43.9,63438.0
2024-12-31 10:30:00,43.95,44.32,43.82,44.01,82575.0,43.95,44.32,43.82,44.01,82575.0
2024-12-31 11:00:00,44.0,44.5,44.0,44.49,76473.0,44.0,44.5,44.0,44.49,76473.0
2024-12-31 11:30:00,44.53,44.74,44.34,44.55,70489.0,44.53,44.74,44.34,44.55,70489.0
2024-12-31 12:00:00,44.61,44.86,44.34,44.83,55576.0,44.61,44.86,44.34,44.83,55576.0
2024-12-31 12:30:00,44.84,45.12,44.14,44.21,77875.0,44.84,45.12,44.14,44.21,77875.0
2024-12-31 13:00:00,44.17,45.0,44.11,44.9,77336.0,44.17,45.0,44.11,44.9,77336.0
2024-12-31 13:30:00,44.99,45.11,44.58,45.04,35921.0,44.99,45.11,44.58,45.04,35921.0
2024-12-31 14:00:00,45.1,45.44,44.73,45.18,36057.0,45.1,45.44,44.73,45.18,36057.0
2024-12-31 14:30:00,45.35,45.53,44.87,44.89,58282.0,45.35,45.53,44.87,44.89,58282.0
2024-12-31 15:00:00,44.95,45.35,44.7,44.75,26693.0,44.95,45.35,44.7,44.75,26693.0
2024-12-31 15:30:00,44.75,45.35,44.69,45.13,111330.0,44.75,45.35,44.69,45.13,111330.0
2025-01-02 09:30:00,44.21,45.57,44.21,44.45,159222.0,44.21,45.57,44.21,44.45,159222.0
2025-01-02 10:00:00,44.4,45.2,44.13,44.95,115850.0,44.4,45.2,44.13,44.95,115850.0
2025-01-02 10:30:00,45.04,45.41,44.65,45.06,46812.0,45.04,45.41,44.65,45.06,46812.0
2025-01-02 11:00:00,44.91,45.64,44.9,45.1,70690.0,44.91,45.64,44.9,45.1,70690.0
2025-01-02 11:30:00,45.15,45.2,44.5,44.67,62334.0,45.15,45.2,44.5,44.67,62334.0
2025-01-02 12:00:00,44.66,45.5,44.42,45.45,85077.0,44.66,45.5,44.42,45.45,85077.0
2025-01-02 12:30:00,45.46,47.0,45.44,46.35,147494.0,45.46,47.0,45.44,46.35,147494.0
2025-01-02 13:00:00,46.44,47.38,46.44,46.9,99816.0,46.44,47.38,46.44,46.9,99816.0
2025-01-02 13:30:00,46.88,48.22,46.88,47.31,90377.0,46.88,48.22,46.88,47.31,90377.0
2025-01-02 14:00:00,47.35,47.45,46.38,46.57,67759.0,47.35,47.45,46.38,46.57,67759.0
2025-01-02 14:30:00,46.59,47.0,46.0,46.72,53629.0,46.59,47.0,46.0,46.72,53629.0
2025-01-02 15:00:00,46.48,46.5,45.67,45.82,66639.0,46.48,46.5,45.67,45.82,66639.0
2025-01-02 15:30:00,45.9,46.38,45.75,46.0,87281.0,45.9,46.38,45.75,46.0,87281.0
2025-01-03 09:30:00,45.25,45.5,44.72,45.18,141528.0,45.25,45.5,44.72,45.18,141528.0
2025-01-03 10:00:00,45.1,45.32,44.58,44.73,67508.0,45.1,45.32,44.58,44.73,67508.0
2025-01-03 10:30:00,44.8,45.06,44.49,44.56,176909.0,44.8,45.06,44.49,44.56,176909.0
2025-01-03 11:00:00,44.54,45.1,44.41,44.63,49304.0,44.54,45.1,44.41,44.63,49304.0
2025-01-03 11:30:00,44.58,44.58,43.92,44.23,99361.0,44.58,44.58,43.92,44.23,99361.0
2025-01-03 12:00:00,44.22,44.56,44.15,44.55,51525.0,44.22,44.56,44.15,44.55,51525.0
2025-01-03 12:30:00,44.54,44.56,44.18,44.19,44090.0,44.54,44.56,44.18,44.19,44090.0
2025-01-03 13:00:00,44.14,44.3,43.88,43.89,52354.0,44.14,44.3,43.88,43.89,52354.0
2025-01-03 13:30:00,43.9,44.12,43.78,44.05,62303.0,43.9,44.12,43.78,44.05,62303.0
2025-01-03 14:00:00,44.05,44.07,43.8,43.84,17235.0,44.05,44.07,43.8,43.84,17235.0
2025-01-03 14:30:00,43.82,43.89,43.65,43.77,65507.0,43.82,43.89,43.65,43.77,65507.0
2025-01-03 15:00:00,43.81,43.9,43.69,43.78,41438.0,43.81,43.9,43.69,43.78,41438.0
2025-01-03 15:30:00,43.78,43.99,43.36,43.43,156520.0,43.78,43.99,43.36,43.43,156520.0
2025-01-06 09:30:00,43.06,43.19,42.78,42.88,142496.0,43.06,43.19,42.78,42.88,142496.0
2025-01-06 10:00:00,42.85,42.88,42.65,42.69,90339.0,42.85,42.88,42.65,42.69,90339.0
2025-01-06 10:30:00,42.68,42.82,42.53,42.67,56125.0,42.68,42.82,42.53,42.67,56125.0
2025-01-06 11:00:00,42.67,42.77,42.56,42.72,42172.0,42.67,42.77,42.56,42.72,42172.0
2025-01-06 11:30:00,42.71,42.73,42.55,42.7,22216.0,42.71,42.73,42.55,42.7,22216.0
2025-01-06 12:00:00,42.72,42.95,42.69,42.79,73894.0,42.72,42.95,42.69,42.79,73894.0
2025-01-06 12:30:00,42.79,43.17,42.73,43.1,35014.0,42.79,43.17,42.73,43.1,35014.0
2025-01-06 13:00:00,43.11,43.47,43.0,43.05,42127.0,43.11,43.47,43.0,43.05,42127.0
2025-01-06 13:30:00,43.0,43.97,42.96,43.97,131443.0,43.0,43.97,42.96,43.97,131443.0
2025-01-06 14:00:00,43.94,44.06,43.5,43.56,123524.0,43.94,44.06,43.5,43.56,123524.0
2025-01-06 14:30:00,43.57,44.02,43.5,44.02,37640.0,43.57,44.02,43.5,44.02,37640.0
2025-01-06 15:00:00,44.03,44.09,43.7,43.74,35565.0,44.03,44.09,43.7,43.74,35565.0
2025-01-06 15:30:00,43.73,44.01,43.09,43.21,273271.0,43.73,44.01,43.09,43.21,273271.0
2025-01-07 09:30:00,42.67,43.03,42.67,43.03,101152.0,42.67,43.03,42.67,43.03,101152.0
2025-01-07 10:00:00,43.11,44.58,43.11,44.17,345474.0,43.11,44.58,43.11,44.17,345474.0
2025-01-07 10:30:00,44.2,45.0,43.95,44.03,172581.0,44.2,45.0,43.95,44.03,172581.0
2025-01-07 11:00:00,44.01,44.89,43.92,44.23,106888.0,44.01,44.89,43.92,44.23,106888.0
2025-01-07 11:30:00,44.29,44.79,44.01,44.72,68428.0,44.29,44.79,44.01,44.72,68428.0
2025-01-07 12:00:00,44.59,44.93,44.46,44.72,77798.0,44.59,44.93,44.46,44.72,77798.0
2025-01-07 12:30:00,44.71,45.15,44.5,44.81,49900.0,44.71,45.15,44.5,44.81,49900.0
2025-01-07 13:00:00,44.84,44.84,44.11,44.25,58684.0,44.84,44.84,44.11,44.25,58684.0
2025-01-07 13:30:00,44.24,44.66,44.23,44.43,19551.0,44.24,44.66,44.23,44.43,19551.0
2025-01-07 14:00:00,44.46,44.46,44.09,44.3,12929.0,44.46,44.46,44.09,44.3,12929.0
2025-01-07 14:30:00,44.32,44.94,44.32,44.84,29479.0,44.32,44.94,44.32,44.84,29479.0
2025-01-07 15:00:00,44.84,45.92,44.81,45.87,98169.0,44.84,45.92,44.81,45.87,98169.0
2025-01-07 15:30:00,45.91,46.56,45.54,45.76,222573.0,45.91,46.56,45.54,45.76,222573.0
2025-01-08 09:30:00,46.2,47.43,46.17,47.27,348919.0,46.2,47.43,46.17,47.27,348919.0
2025-01-08 10:00:00,47.39,47.82,46.85,47.62,176227.0,47.39,47.82,46.85,47.62,176227.0
2025-01-08 10:30:00,47.64,47.64,46.1,46.14,138071.0,47.64,47.64,46.1,46.14,138071.0
2025-01-08 11:00:00,46.15,46.8,46.15,46.47,68578.0,46.15,46.8,46.15,46.47,68578.0
2025-01-08 11:30:00,46.44,46.45,45.75,45.97,144504.0,46.44,46.45,45.75,45.97,144504.0
2025-01-08 12:00:00,45.84,47.38,45.83,47.27,140870.0,45.84,47.38,45.83,47.27,140870.0
2025-01-08 12:30:00,47.21,47.71,46.6,46.65,76282.0,47.21,47.71,46.6,46.65,76282.0
2025-01-08 13:00:00,46.65,46.65,45.64,45.87,143273.0,46.65,46.65,45.64,45.87,143273.0
2025-01-08 13:30:00,45.85,46.64,45.81,46.37,112233.0,45.85,46.64,45.81,46.37,112233.0
2025-01-08 14:00:00,46.31,46.61,45.21,45.26,175112.0,46.31,46.61,45.21,45.26,175112.0
2025-01-08 14:30:00,45.25,45.96,45.25,45.73,102380.0,45.25,45.96,45.25,45.73,102380.0
2025-01-08 15:00:00,45.68,45.87,45.5,45.6,144551.0,45.68,45.87,45.5,45.6,144551.0
2025-01-08 15:30:00,45.6,45.88,45.31,45.6,249539.0,45.6,45.88,45.31,45.6,249539.0
2025-01-10 09:30:00,47.34,48.03,47.18,47.9,164638.0,47.34,48.03,47.18,47.9,164638.0
2025-01-10 10:00:00,47.96,49.64,47.96,48.24,384087.0,47.96,49.64,47.96,48.24,384087.0
2025-01-10 10:30:00,48.4,48.86,47.85,48.84,167149.0,48.4,48.86,47.85,48.84,167149.0
2025-01-10 11:00:00,48.82,49.34,48.37,48.79,151287.0,48.82,49.34,48.37,48.79,151287.0
2025-01-10 11:30:00,48.82,49.22,48.45,49.02,68903.0,48.82,49.22,48.45,49.02,68903.0
2025-01-10 12:00:00,49.04,49.23,48.49,48.54,87517.0,49.04,49.23,48.49,48.54,87517.0
2025-01-10 12:30:00,48.58,48.58,47.79,47.88,98430.0,48.58,48.58,47.79,47.88,98430.0
2025-01-10 13:00:00,47.91,48.16,47.22,47.45,60771.0,47.91,48.16,47.22,47.45,60771.0
2025-01-10 13:30:00,47.56,47.59,46.81,46.85,58662.0,47.56,47.59,46.81,46.85,58662.0
2025-01-10 14:00:00,46.8,47.69,46.8,47.28,226267.0,46.8,47.69,46.8,47.28,226267.0
2025-01-10 14:30:00,47.4,48.05,47.4,47.63,38012.0,47.4,48.05,47.4,47.63,38012.0
2025-01-10 15:00:00,47.74,48.64,47.5,48.47,105240.0,47.74,48.64,47.5,48.47,105240.0
2025-01-10 15:30:00,48.51,48.8,47.94,48.62,241884.0,48.51,48.8,47.94,48.62,241884.0
2025-01-13 09:30:00,50.24,50.58,49.25,49.4,206274.0,50.24,50.58,49.25,49.4,206274.0
2025-01-13 10:00:00,49.5,50.5,49.34,50.48,63600.0,49.5,50.5,49.34,50.48,63600.0
2025-01-13 10:30:00,50.43,50.43,49.15,49.53,88904.0,50.43,50.43,49.15,49.53,88904.0
2025-01-13 11:00:00,49.5,50.04,49.48,49.82,63494.0,49.5,50.04,49.48,49.82,63494.0
2025-01-13 11:30:00,49.75,50.09,49.3,50.0,53329.0,49.75,50.09,49.3,50.0,53329.0
2025-01-13 12:00:00,49.88,50.15,49.02,49.14,43208.0,49.88,50.15,49.02,49.14,43208.0
2025-01-13 12:30:00,49.23,49.26,48.1,48.1,34925.0,49.23,49.26,48.1,48.1,34925.0
2025-01-13 13:00:00,48.15,48.56,48.0,48.15,33307.0,48.15,48.56,48.0,48.15,33307.0
2025-01-13 13:30:00,48.15,48.15,47.63,47.71,194018.0,48.15,48.15,47.63,47.71,194018.0
2025-01-13 14:00:00,47.78,48.11,47.65,47.76,76314.0,47.78,48.11,47.65,47.76,76314.0
2025-01-13 14:30:00,47.77,48.0,47.53,47.72,39255.0,47.77,48.0,47.53,47.72,39255.0
2025-01-13 15:00:00,47.68,47.87,47.47,47.87,23742.0,47.68,47.87,47.47,47.87,23742.0
2025-01-13 15:30:00,47.83,47.83,47.29,47.62,142252.0,47.83,47.83,47.29,47.62,142252.0
2025-01-14 09:30:00,46.83,46.99,46.19,46.86,69800.0,46.83,46.99,46.19,46.86,69800.0
2025-01-14 10:00:00,46.83,46.91,45.61,45.96,93870.0,46.83,46.91,45.61,45.96,93870.0
2025-01-14 10:30:00,45.99,46.59,45.92,46.59,51087.0,45.99,46.59,45.92,46.59,51087.0
2025-01-14 11:00:00,46.55,47.08,46.37,46.69,48920.0,46.55,47.08,46.37,46.69,48920.0
2025-01-14 11:30:00,46.65,47.97,46.56,47.96,89575.0,46.65,47.97,46.56,47.96,89575.0
2025-01-14 12:00:00,47.99,48.08,47.47,47.62,69416.0,47.99,48.08,47.47,47.62,69416.0
2025-01-14 12:30:00,47.77,48.24,47.42,47.55,69708.0,47.77,48.24,47.42,47.55,69708.0
2025-01-14 13:00:00,47.6,47.6,46.65,46.68,100759.0,47.6,47.6,46.65,46.68,100759.0
2025-01-14 13:30:00,46.65,46.75,45.97,46.16,88103.0,46.65,46.75,45.97,46.16,88103.0
2025-01-14 14:00:00,46.16,46.29,45.8,46.13,47407.0,46.16,46.29,45.8,46.13,47407.0
2025-01-14 14:30:00,46.12,47.22,45.99,47.22,54329.0,46.12,47.22,45.99,47.22,54329.0
2025-01-14 15:00:00,47.13,47.93,47.04,47.04,91168.0,47.13,47.93,47.04,47.04,91168.0
2025-01-14 15:30:00,47.01,47.37,46.62,46.7,79032.0,47.01,47.37,46.62,46.7,79032.0
2025-01-15 09:30:00,44.5,44.5,43.59,43.95,425313.0,44.5,44.5,43.59,43.95,425313.0
2025-01-15 10:00:00,43.91,43.94,43.42,43.5,217314.0,43.91,43.94,43.42,43.5,217314.0
2025-01-15 10:30:00,43.51,43.9,43.41,43.78,81936.0,43.51,43.9,43.41,43.78,81936.0
2025-01-15 11:00:00,43.77,43.9,43.62,43.73,55478.0,43.77,43.9,43.62,43.73,55478.0
2025-01-15 11:30:00,43.77,44.23,43.75,44.15,126515.0,43.77,44.23,43.75,44.15,126515.0
2025-01-15 12:00:00,44.21,44.33,43.85,44.06,56585.0,44.21,44.33,43.85,44.06,56585.0
2025-01-15 12:30:00,44.03,44.06,43.84,44.05,34146.0,44.03,44.06,43.84,44.05,34146.0
2025-01-15 13:00:00,43.97,43.99,43.81,43.81,27216.0,43.97,43.99,43.81,43.81,27216.0
2025-01-15 13:30:00,43.82,43.84,43.57,43.59,113588.0,43.82,43.84,43.57,43.59,113588.0
2025-01-15 14:00:00,43.58,43.58,43.42,43.46,47424.0,43.58,43.58,43.42,43.46,47424.0
2025-01-15 14:30:00,43.42,43.43,43.25,43.31,149149.0,43.42,43.43,43.25,43.31,149149.0
2025-01-15 15:00:00,43.3,43.36,43.19,43.29,50372.0,43.3,43.36,43.19,43.29,50372.0
2025-01-15 15:30:00,43.26,43.37,42.7,42.76,232412.0,43.26,43.37,42.7,42.76,232412.0
2025-01-16 09:30:00,42.77,43.14,42.5,42.82,322837.0,42.77,43.14,42.5,42.82,322837.0
2025-01-16 10:00:00,42.81,43.01,42.51,42.66,122761.0,42.81,43.01,42.51,42.66,122761.0
2025-01-16 10:30:00,42.67,42.83,42.5,42.5,76404.0,42.67,42.83,42.5,42.5,76404.0
2025-01-16 11:00:00,42.49,42.72,42.43,42.6,34798.0,42.49,42.72,42.43,42.6,34798.0
2025-01-16 11:30:00,42.59,42.71,42.41,42.43,38556.0,42.59,42.71,42.41,42.43,38556.0
2025-01-16 12:00:00,42.47,42.56,42.37,42.46,40240.0,42.47,42.56,42.37,42.46,40240.0
2025-01-16 12:30:00,42.46,42.65,42.42,42.59,34096.0,42.46,42.65,42.42,42.59,34096.0
2025-01-16 13:00:00,42.63,42.64,42.45,42.57,29442.0,42.63,42.64,42.45,42.57,29442.0
2025-01-16 13:30:00,42.61,43.03,42.56,42.89,70666.0,42.61,43.03,42.56,42.89,70666.0
2025-01-16 14:00:00,42.92,42.95,42.54,42.69,30465.0,42.92,42.95,42.54,42.69,30465.0
2025-01-16 14:30:00,42.72,42.73,42.48,42.57,33782.0,42.72,42.73,42.48,42.57,33782.0
2025-01-16 15:00:00,42.56,43.07,42.56,42.84,56925.0,42.56,43.07,42.56,42.84,56925.0
2025-01-16 15:30:00,42.82,42.95,42.54,42.84,98540.0,42.82,42.95,42.54,42.84,98540.0
2025-01-17 09:30:00,42.17,42.64,42.1,42.51,216972.0,42.17,42.64,42.1,42.51,216972.0
2025-01-17 10:00:00,42.49,42.64,42.27,42.44,101120.0,42.49,42.64,42.27,42.44,101120.0
2025-01-17 10:30:00,42.42,42.49,42.28,42.37,67636.0,42.42,42.49,42.28,42.37,67636.0
2025-01-17 11:00:00,42.39,42.57,42.39,42.54,100168.0,42.39,42.57,42.39,42.54,100168.0
2025-01-17 11:30:00,42.5,42.91,42.47,42.79,80728.0,42.5,42.91,42.47,42.79,80728.0
2025-01-17 12:00:00,42.84,42.95,42.57,42.65,36348.0,42.84,42.95,42.57,42.65,36348.0
2025-01-17 12:30:00,42.65,42.76,42.62,42.65,47597.0,42.65,42.76,42.62,42.65,47597.0
2025-01-17 13:00:00,42.65,42.89,42.62,42.87,44917.0,42.65,42.89,42.62,42.87,44917.0
2025-01-17 13:30:00,42.9,43.08,42.71,42.75,52010.0,42.9,43.08,42.71,42.75,52010.0
2025-01-17 14:00:00,42.8,42.86,42.73,42.85,29137.0,42.8,42.86,42.73,42.85,29137.0
2025-01-17 14:30:00,42.87,42.98,42.83,42.89,27342.0,42.87,42.98,42.83,42.89,27342.0
2025-01-17 15:00:00,42.9,43.0,42.75,42.88,43431.0,42.9,43.0,42.75,42.88,43431.0
2025-01-17 15:30:00,42.9,43.16,42.7,43.09,128166.0,42.9,43.16,42.7,43.09,128166.0
2025-01-21 09:30:00,42.28,42.6,41.89,41.93,277497.0,42.28,42.6,41.89,41.93,277497.0
2025-01-21 10:00:00,41.9,42.05,41.67,41.71,182627.0,41.9,42.05,41.67,41.71,182627.0
2025-01-21 10:30:00,41.68,41.84,41.59,41.65,174405.0,41.68,41.84,41.59,41.65,174405.0
2025-01-21 11:00:00,41.66,41.8,41.47,41.57,109140.0,41.66,41.8,41.47,41.57,109140.0
2025-01-21 11:30:00,41.59,41.64,41.48,41.5,190263.0,41.59,41.64,41.48,41.5,190263.0
2025-01-21 12:00:00,41.51,41.57,41.46,41.49,55432.0,41.51,41.57,41.46,41.49,55432.0
2025-01-21 12:30:00,41.49,41.51,41.41,41.49,64032.0,41.49,41.51,41.41,41.49,64032.0
2025-01-21 13:00:00,41.49,41.6,41.44,41.44,45860.0,41.49,41.6,41.44,41.44,45860.0
2025-01-21 13:30:00,41.46,41.46,41.33,41.38,119348.0,41.46,41.46,41.33,41.38,119348.0
2025-01-21 14:00:00,41.37,41.52,41.34,41.41,51211.0,41.37,41.52,41.34,41.41,51211.0
2025-01-21 14:30:00,41.46,41.55,41.44,41.47,40990.0,41.46,41.55,41.44,41.47,40990.0
2025-01-21 15:00:00,41.48,41.49,41.24,41.24,87018.0,41.48,41.49,41.24,41.24,87018.0
2025-01-21 15:30:00,41.25,41.44,41.23,41.34,346508.0,41.25,41.44,41.23,41.34,346508.0
2025-01-22 09:30:00,41.31,41.62,41.28,41.5,126552.0,41.31,41.62,41.28,41.5,126552.0
2025-01-22 10:00:00,41.52,41.61,41.25,41.43,139772.0,41.52,41.61,41.25,41.43,139772.0
2025-01-22 10:30:00,41.45,41.75,41.39,41.73,77753.0,41.45,41.75,41.39,41.73,77753.0
2025-01-22 11:00:00,41.75,41.96,41.6,41.6,225268.0,41.75,41.96,41.6,41.6,225268.0
2025-01-22 11:30:00,41.59,41.76,41.58,41.76,28442.0,41.59,41.76,41.58,41.76,28442.0
2025-01-22 12:00:00,41.76,41.78,41.62,41.7,44189.0,41.76,41.78,41.62,41.7,44189.0
2025-01-22 12:30:00,41.71,41.88,41.66,41.81,41993.0,41.71,41.88,41.66,41.81,41993.0
2025-01-22 13:00:00,41.83,41.97,41.8,41.81,44815.0,41.83,41.97,41.8,41.81,44815.0
2025-01-22 13:30:00,41.81,41.87,41.69,41.85,112120.0,41.81,41.87,41.69,41.85,112120.0
2025-01-22 14:00:00,41.83,41.99,41.83,41.98,35519.0,41.83,41.99,41.83,41.98,35519.0
2025-01-22 14:30:00,42.0,42.09,41.83,41.85,62644.0,42.0,42.09,41.83,41.85,62644.0
2025-01-22 15:00:00,41.84,41.99,41.72,41.95,87516.0,41.84,41.99,41.72,41.95,87516.0
2025-01-22 15:30:00,41.97,42.11,41.84,41.94,218307.0,41.97,42.11,41.84,41.94,218307.0
2025-01-23 09:30:00,41.78,41.88,41.09,41.21,279966.0,41.78,41.88,41.09,41.21,279966.0
2025-01-23 10:00:00,41.22,41.31,40.98,41.24,279641.0,41.22,41.31,40.98,41.24,279641.0
2025-01-23 10:30:00,41.24,41.3,41.11,41.22,86521.0,41.24,41.3,41.11,41.22,86521.0
2025-01-23 11:00:00,41.23,41.37,41.14,41.2,70845.0,41.23,41.37,41.14,41.2,70845.0
2025-01-23 11:30:00,41.19,41.27,41.05,41.23,128161.0,41.19,41.27,41.05,41.23,128161.0
2025-01-23 12:00:00,41.23,41.28,41.17,41.22,106933.0,41.23,41.28,41.17,41.22,106933.0
2025-01-23 12:30:00,41.25,41.35,41.19,41.21,50969.0,41.25,41.35,41.19,41.21,50969.0
2025-01-23 13:00:00,41.2,41.25,41.19,41.23,24378.0,41.2,41.25,41.19,41.23,24378.0
2025-01-23 13:30:00,41.22,41.24,41.12,41.19,149948.0,41.22,41.24,41.12,41.19,149948.0
2025-01-23 14:00:00,41.21,41.37,41.19,41.35,47665.0,41.21,41.37,41.19,41.35,47665.0
2025-01-23 14:30:00,41.36,41.64,41.25,41.52,105585.0,41.36,41.64,41.25,41.52,105585.0
2025-01-23 15:00:00,41.55,41.61,41.24,41.43,79446.0,41.55,41.61,41.24,41.43,79446.0
2025-01-23 15:30:00,41.43,41.52,41.1,41.17,237539.0,41.43,41.52,41.1,41.17,237539.0
2025-01-24 09:30:00,40.92,41.19,40.88,41.02,133057.0,40.92,41.19,40.88,41.02,133057.0
2025-01-24 10:00:00,40.99,41.19,40.94,41.15,143664.0,40.99,41.19,40.94,41.15,143664.0
2025-01-24 10:30:00,41.14,41.28,41.0,41.23,99205.0,41.14,41.28,41.0,41.23,99205.0
2025-01-24 11:00:00,41.23,41.26,40.96,40.97,54670.0,41.23,41.26,40.96,40.97,54670.0
2025-01-24 11:30:00,40.98,41.03,40.87,40.92,318300.0,40.98,41.03,40.87,40.92,318300.0
2025-01-24 12:00:00,40.95,40.98,40.75,40.8,176108.0,40.95,40.98,40.75,40.8,176108.0
2025-01-24 12:30:00,40.81,41.14,40.78,41.09,90049.0,40.81,41.14,40.78,41.09,90049.0
2025-01-24 13:00:00,41.14,41.22,41.09,41.12,57159.0,41.14,41.22,41.09,41.12,57159.0
2025-01-24 13:30:00,41.12,41.37,41.09,41.26,205848.0,41.12,41.37,41.09,41.26,205848.0
2025-01-24 14:00:00,41.27,41.42,41.21,41.25,63608.0,41.27,41.42,41.21,41.25,63608.0
2025-01-24 14:30:00,41.26,41.26,40.99,41.1,89400.0,41.26,41.26,40.99,41.1,89400.0
2025-01-24 15:00:00,41.1,41.25,40.97,41.09,140548.0,41.1,41.25,40.97,41.09,140548.0
2025-01-24 15:30:00,41.09,41.17,40.96,41.02,494669.0,41.09,41.17,40.96,41.02,494669.0
2025-01-27 09:30:00,46.0,46.09,43.6,44.04,1127102.0,46.0,46.09,43.6,44.04,1127102.0
2025-01-27 10:00:00,44.07,45.25,43.93,44.15,1179683.0,44.07,45.25,43.93,44.15,1179683.0
2025-01-27 10:30:00,44.17,44.31,43.23,44.19,299529.0,44.17,44.31,43.23,44.19,299529.0
2025-01-27 11:00:00,44.17,44.74,44.01,44.61,367750.0,44.17,44.74,44.01,44.61,367750.0
2025-01-27 11:30:00,44.62,44.84,43.93,44.35,573233.0,44.62,44.84,43.93,44.35,573233.0
2025-01-27 12:00:00,44.28,44.62,43.71,44.32,379288.0,44.28,44.62,43.71,44.32,379288.0
2025-01-27 12:30:00,44.35,45.2,44.17,45.15,346981.0,44.35,45.2,44.17,45.15,346981.0
2025-01-27 13:00:00,45.12,45.24,44.55,45.1,194359.0,45.12,45.24,44.55,45.1,194359.0
2025-01-27 13:30:00,45.07,45.07,44.22,44.55,181582.0,45.07,45.07,44.22,44.55,181582.0
2025-01-27 14:00:00,44.55,44.55,43.2,43.35,270121.0,44.55,44.55,43.2,43.35,270121.0
2025-01-27 14:30:00,43.34,44.65,43.33,44.61,317057.0,43.34,44.65,43.33,44.61,317057.0
2025-01-27 15:00:00,44.62,44.89,44.08,44.25,215471.0,44.62,44.89,44.08,44.25,215471.0
2025-01-27 15:30:00,44.23,44.78,43.66,43.75,285511.0,44.23,44.78,43.66,43.75,285511.0
2025-01-28 09:30:00,43.29,44.41,43.19,43.55,251533.0,43.29,44.41,43.19,43.55,251533.0
2025-01-28 10:00:00,43.53,43.53,42.44,42.78,625459.0,43.53,43.53,42.44,42.78,625459.0
2025-01-28 10:30:00,42.87,42.88,42.53,42.57,324622.0,42.87,42.88,42.53,42.57,324622.0
2025-01-28 11:00:00,42.54,43.01,42.49,42.93,139793.0,42.54,43.01,42.49,42.93,139793.0
2025-01-28 11:30:00,42.9,42.96,42.65,42.65,59676.0,42.9,42.96,42.65,42.65,59676.0
2025-01-28 12:00:00,42.64,42.68,42.22,42.34,257653.0,42.64,42.68,42.22,42.34,257653.0
2025-01-28 12:30:00,42.3,42.42,42.07,42.18,162169.0,42.3,42.42,42.07,42.18,162169.0
2025-01-28 13:00:00,42.19,42.25,42.0,42.13,380532.0,42.19,42.25,42.0,42.13,380532.0
2025-01-28 13:30:00,42.11,42.45,42.07,42.34,108005.0,42.11,42.45,42.07,42.34,108005.0
2025-01-28 14:00:00,42.31,42.7,42.31,42.33,43806.0,42.31,42.7,42.31,42.33,43806.0
2025-01-28 14:30:00,42.35,42.36,42.19,42.22,61536.0,42.35,42.36,42.19,42.22,61536.0
2025-01-28 15:00:00,42.23,42.42,42.12,42.13,58974.0,42.23,42.42,42.12,42.13,58974.0
2025-01-28 15:30:00,42.18,42.33,42.0,42.33,361566.0,42.18,42.33,42.0,42.33,361566.0
2025-01-29 09:30:00,42.22,42.59,42.14,42.39,157332.0,42.22,42.59,42.14,42.39,157332.0
2025-01-29 10:00:00,42.37,42.37,42.02,42.32,96786.0,42.37,42.37,42.02,42.32,96786.0
2025-01-29 10:30:00,42.31,42.68,42.27,42.56,101908.0,42.31,42.68,42.27,42.56,101908.0
2025-01-29 11:00:00,42.55,42.95,42.54,42.88,185890.0,42.55,42.95,42.54,42.88,185890.0
2025-01-29 11:30:00,42.93,42.93,42.63,42.86,55955.0,42.93,42.93,42.63,42.86,55955.0
2025-01-29 12:00:00,42.88,42.88,42.51,42.63,124080.0,42.88,42.88,42.51,42.63,124080.0
2025-01-29 12:30:00,42.66,42.95,42.64,42.88,265628.0,42.66,42.95,42.64,42.88,265628.0
2025-01-29 13:00:00,42.88,43.72,42.72,42.75,243432.0,42.88,43.72,42.72,42.75,243432.0
2025-01-29 13:30:00,42.7,42.93,42.55,42.78,208593.0,42.7,42.93,42.55,42.78,208593.0
2025-01-29 14:00:00,42.84,43.28,42.76,43.21,72455.0,42.84,43.28,42.76,43.21,72455.0
2025-01-29 14:30:00,43.23,43.25,42.12,42.28,214906.0,43.23,43.25,42.12,42.28,214906.0
2025-01-29 15:00:00,42.26,42.6,41.91,42.05,130324.0,42.26,42.6,41.91,42.05,130324.0
2025-01-29 15:30:00,42.02,42.46,41.95,42.07,83580.0,42.02,42.46,41.95,42.07,83580.0
2025-01-30 09:30:00,41.58,41.76,41.41,41.59,511648.0,41.58,41.76,41.41,41.59,511648.0
2025-01-30 10:00:00,41.58,42.0,41.57,41.99,56482.0,41.58,42.0,41.57,41.99,56482.0
2025-01-30 10:30:00,41.94,42.31,41.71,42.31,41447.0,41.94,42.31,41.71,42.31,41447.0
2025-01-30 11:00:00,42.24,42.37,41.63,41.63,596077.0,42.24,42.37,41.63,41.63,596077.0
2025-01-30 11:30:00,41.65,41.72,41.47,41.63,323650.0,41.65,41.72,41.47,41.63,323650.0
2025-01-30 12:00:00,41.72,41.9,41.67,41.81,17071.0,41.72,41.9,41.67,41.81,17071.0
2025-01-30 12:30:00,41.77,41.89,41.62,41.67,75490.0,41.77,41.89,41.62,41.67,75490.0
2025-01-30 13:00:00,41.71,41.8,41.64,41.77,24902.0,41.71,41.8,41.64,41.77,24902.0
2025-01-30 13:30:00,41.75,41.79,41.64,41.76,33928.0,41.75,41.79,41.64,41.76,33928.0
2025-01-30 14:00:00,41.79,41.83,41.58,41.63,59708.0,41.79,41.83,41.58,41.63,59708.0
2025-01-30 14:30:00,41.63,41.79,41.55,41.55,100898.0,41.63,41.79,41.55,41.55,100898.0
2025-01-30 15:00:00,41.55,41.71,41.54,41.65,178138.0,41.55,41.71,41.54,41.65,178138.0
2025-01-30 15:30:00,41.64,42.47,41.56,41.94,245137.0,41.64,42.47,41.56,41.94,245137.0
2025-01-31 09:30:00,41.49,41.78,41.43,41.72,72059.0,41.49,41.78,41.43,41.72,72059.0
2025-01-31 10:00:00,41.74,41.79,41.54,41.62,54830.0,41.74,41.79,41.54,41.62,54830.0
2025-01-31 10:30:00,41.58,41.75,41.54,41.58,34236.0,41.58,41.75,41.54,41.58,34236.0
2025-01-31 11:00:00,41.54,41.54,41.37,41.43,83171.0,41.54,41.54,41.37,41.43,83171.0
2025-01-31 11:30:00,41.44,41.71,41.41,41.64,28549.0,41.44,41.71,41.41,41.64,28549.0
2025-01-31 12:00:00,41.59,41.65,41.21,41.25,266395.0,41.59,41.65,41.21,41.25,266395.0
2025-01-31 12:30:00,41.23,41.34,41.21,41.29,136085.0,41.23,41.34,41.21,41.29,136085.0
2025-01-31 13:00:00,41.27,41.86,41.22,41.8,69251.0,41.27,41.86,41.22,41.8,69251.0
2025-01-31 13:30:00,41.8,42.33,41.8,42.04,1037743.0,41.8,42.33,41.8,42.04,1037743.0
2025-01-31 14:00:00,41.99,42.85,41.97,42.58,169929.0,41.99,42.85,41.97,42.58,169929.0
2025-01-31 14:30:00,42.54,43.13,42.19,42.74,117531.0,42.54,43.13,42.19,42.74,117531.0
2025-01-31 15:00:00,42.85,43.75,42.83,43.57,129412.0,42.85,43.75,42.83,43.57,129412.0
2025-01-31 15:30:00,43.5,43.9,42.82,43.29,171674.0,43.5,43.9,42.82,43.29,171674.0
2025-02-03 09:30:00,46.45,46.63,45.13,46.39,637551.0,46.45,46.63,45.13,46.39,637551.0
2025-02-03 10:00:00,46.44,47.33,44.58,44.61,557965.0,46.44,47.33,44.58,44.61,557965.0
2025-02-03 10:30:00,44.71,44.79,42.7,43.23,403136.0,44.71,44.79,42.7,43.23,403136.0
2025-02-03 11:00:00,43.28,44.12,42.95,43.8,123494.0,43.28,44.12,42.95,43.8,123494.0
2025-02-03 11:30:00,43.72,44.53,43.39,44.35,73758.0,43.72,44.53,43.39,44.35,73758.0
2025-02-03 12:00:00,44.36,44.77,43.94,44.65,51814.0,44.36,44.77,43.94,44.65,51814.0
2025-02-03 12:30:00,44.65,45.05,44.26,44.32,110390.0,44.65,45.05,44.26,44.32,110390.0
2025-02-03 13:00:00,44.39,44.84,43.94,44.05,43215.0,44.39,44.84,43.94,44.05,43215.0
2025-02-03 13:30:00,44.09,44.3,43.47,43.47,34822.0,44.09,44.3,43.47,43.47,34822.0
2025-02-03 14:00:00,43.51,43.67,43.05,43.53,56542.0,43.51,43.67,43.05,43.53,56542.0
2025-02-03 14:30:00,43.47,43.91,43.37,43.87,64868.0,43.47,43.91,43.37,43.87,64868.0
2025-02-03 15:00:00,43.8,44.28,43.68,44.28,43607.0,43.8,44.28,43.68,44.28,43607.0
2025-02-03 15:30:00,44.27,44.44,43.94,44.31,98031.0,44.27,44.44,43.94,44.31,98031.0
2025-02-04 09:30:00,43.65,44.27,43.65,43.84,218778.0,43.65,44.27,43.65,43.84,218778.0
2025-02-04 10:00:00,43.75,43.97,43.5,43.59,128861.0,43.75,43.97,43.5,43.59,128861.0
2025-02-04 10:30:00,43.64,43.65,43.1,43.36,76848.0,43.64,43.65,43.1,43.36,76848.0
2025-02-04 11:00:00,43.33,43.35,42.8,42.81,64828.0,43.33,43.35,42.8,42.81,64828.0
2025-02-04 11:30:00,42.83,43.14,42.75,42.86,55518.0,42.83,43.14,42.75,42.86,55518.0
2025-02-04 12:00:00,42.84,43.44,42.77,43.44,67488.0,42.84,43.44,42.77,43.44,67488.0
2025-02-04 12:30:00,43.34,43.38,42.85,42.85,38590.0,43.34,43.38,42.85,42.85,38590.0
2025-02-04 13:00:00,42.85,43.2,42.85,42.94,21442.0,42.85,43.2,42.85,42.94,21442.0
2025-02-04 13:30:00,42.93,43.0,42.83,42.99,20637.0,42.93,43.0,42.83,42.99,20637.0
2025-02-04 14:00:00,43.03,43.03,42.83,42.94,14850.0,43.03,43.03,42.83,42.94,14850.0
2025-02-04 14:30:00,42.95,43.12,42.81,43.05,41435.0,42.95,43.12,42.81,43.05,41435.0
2025-02-04 15:00:00,43.01,43.04,42.75,42.94,45313.0,43.01,43.04,42.75,42.94,45313.0
2025-02-04 15:30:00,42.96,43.08,42.7,42.96,565913.0,42.96,43.08,42.7,42.96,565913.0
2025-02-05 09:30:00,43.08,43.48,42.8,43.25,189961.0,43.08,43.48,42.8,43.25,189961.0
2025-02-05 10:00:00,43.21,43.55,42.91,42.99,79576.0,43.21,43.55,42.91,42.99,79576.0
2025-02-05 10:30:00,42.93,43.19,42.93,43.01,22544.0,42.93,43.19,42.93,43.01,22544.0
2025-02-05 11:00:00,43.0,43.01,42.67,42.75,48091.0,43.0,43.01,42.67,42.75,48091.0
2025-02-05 11:30:00,42.74,42.74,42.13,42.26,250039.0,42.74,42.74,42.13,42.26,250039.0
2025-02-05 12:00:00,42.22,42.46,42.15,42.44,81353.0,42.22,42.46,42.15,42.44,81353.0
2025-02-05 12:30:00,42.41,42.45,42.27,42.31,30032.0,42.41,42.45,42.27,42.31,30032.0
2025-02-05 13:00:00,42.3,42.63,42.25,42.48,34573.0,42.3,42.63,42.25,42.48,34573.0
2025-02-05 13:30:00,42.5,42.52,42.31,42.35,28477.0,42.5,42.52,42.31,42.35,28477.0
2025-02-05 14:00:00,42.35,42.35,42.15,42.24,162140.0,42.35,42.35,42.15,42.24,162140.0
2025-02-05 14:30:00,42.24,42.26,42.15,42.18,31602.0,42.24,42.26,42.15,42.18,31602.0
2025-02-05 15:00:00,42.18,42.23,42.05,42.18,142830.0,42.18,42.23,42.05,42.18,142830.0
2025-02-05 15:30:00,42.19,42.41,41.96,42.05,630527.0,42.19,42.41,41.96,42.05,630527.0
2025-02-06 09:30:00,41.74,41.87,41.57,41.74,320178.0,41.74,41.87,41.57,41.74,320178.0
2025-02-06 10:00:00,41.79,41.89,41.65,41.83,79080.0,41.79,41.89,41.65,41.83,79080.0
2025-02-06 10:30:00,41.88,41.97,41.63,41.97,116356.0,41.88,41.97,41.63,41.97,116356.0
2025-02-06 11:00:00,41.99,41.99,41.7,41.71,25279.0,41.99,41.99,41.7,41.71,25279.0
2025-02-06 11:30:00,41.72,42.02,41.71,41.94,33002.0,41.72,42.02,41.71,41.94,33002.0
2025-02-06 12:00:00,41.97,42.11,41.8,41.92,37949.0,41.97,42.11,41.8,41.92,37949.0
2025-02-06 12:30:00,41.96,42.01,41.72,41.77,93895.0,41.96,42.01,41.72,41.77,93895.0
2025-02-06 13:00:00,41.74,41.9,41.69,41.86,93333.0,41.74,41.9,41.69,41.86,93333.0
2025-02-06 13:30:00,41.81,41.88,41.76,41.88,44173.0,41.81,41.88,41.76,41.88,44173.0
2025-02-06 14:00:00,41.89,42.05,41.79,42.03,43174.0,41.89,42.05,41.79,42.03,43174.0
2025-02-06 14:30:00,42.02,42.48,42.02,42.43,72606.0,42.02,42.48,42.02,42.43,72606.0
2025-02-06 15:00:00,42.44,42.55,42.1,42.18,33790.0,42.44,42.55,42.1,42.18,33790.0
2025-02-06 15:30:00,42.23,42.24,41.7,41.74,221376.0,42.23,42.24,41.7,41.74,221376.0
2025-02-07 09:30:00,41.5,41.69,41.38,41.5,139706.0,41.5,41.69,41.38,41.5,139706.0
2025-02-07 10:00:00,41.6,42.38,41.6,42.04,161645.0,41.6,42.38,41.6,42.04,161645.0
2025-02-07 10:30:00,42.04,42.89,41.66,42.47,109809.0,42.04,42.89,41.66,42.47,109809.0
2025-02-07 11:00:00,42.47,43.04,42.11,42.91,69617.0,42.47,43.04,42.11,42.91,69617.0
2025-02-07 11:30:00,42.89,43.05,42.63,42.83,306967.0,42.89,43.05,42.63,42.83,306967.0
2025-02-07 12:00:00,42.97,43.18,42.34,42.42,123611.0,42.97,43.18,42.34,42.42,123611.0
2025-02-07 12:30:00,42.48,42.64,42.23,42.45,70775.0,42.48,42.64,42.23,42.45,70775.0
2025-02-07 13:00:00,42.46,42.46,42.13,42.36,38256.0,42.46,42.46,42.13,42.36,38256.0
2025-02-07 13:30:00,42.3,42.92,42.23,42.89,49782.0,42.3,42.92,42.23,42.89,49782.0
2025-02-07 14:00:00,42.87,43.1,42.77,42.94,89619.0,42.87,43.1,42.77,42.94,89619.0
2025-02-07 14:30:00,42.96,42.98,42.57,42.73,48588.0,42.96,42.98,42.57,42.73,48588.0
2025-02-07 15:00:00,42.8,43.06,42.8,42.94,42810.0,42.8,43.06,42.8,42.94,42810.0
2025-02-07 15:30:00,42.92,43.29,42.8,43.18,198476.0,42.92,43.29,42.8,43.18,198476.0
2025-02-10 09:30:00,42.35,42.8,42.25,42.54,90662.0,42.35,42.8,42.25,42.54,90662.0
2025-02-10 10:00:00,42.51,42.51,42.16,42.25,124415.0,42.51,42.51,42.16,42.25,124415.0
2025-02-10 10:30:00,42.23,42.44,42.15,42.44,43387.0,42.23,42.44,42.15,42.44,43387.0
2025-02-10 11:00:00,42.42,42.66,42.32,42.55,74105.0,42.42,42.66,42.32,42.55,74105.0
2025-02-10 11:30:00,42.55,42.6,42.41,42.44,28626.0,42.55,42.6,42.41,42.44,28626.0
2025-02-10 12:00:00,42.45,42.62,42.37,42.46,38846.0,42.45,42.62,42.37,42.46,38846.0
2025-02-10 12:30:00,42.45,42.46,42.24,42.25,32093.0,42.45,42.46,42.24,42.25,32093.0
2025-02-10 13:00:00,42.29,42.29,42.16,42.25,27322.0,42.29,42.29,42.16,42.25,27322.0
2025-02-10 13:30:00,42.25,42.26,42.11,42.15,53028.0,42.25,42.26,42.11,42.15,53028.0
2025-02-10 14:00:00,42.24,42.27,42.08,42.18,30828.0,42.24,42.27,42.08,42.18,30828.0
2025-02-10 14:30:00,42.17,42.25,42.06,42.18,34724.0,42.17,42.25,42.06,42.18,34724.0
2025-02-10 15:00:00,42.17,42.23,42.09,42.23,15930.0,42.17,42.23,42.09,42.23,15930.0
2025-02-10 15:30:00,42.24,42.32,42.03,42.05,123301.0,42.24,42.32,42.03,42.05,123301.0
2025-02-11 09:30:00,42.44,42.5,42.2,42.29,131607.0,42.44,42.5,42.2,42.29,131607.0
2025-02-11 10:00:00,42.31,42.45,42.09,42.1,79774.0,42.31,42.45,42.09,42.1,79774.0
2025-02-11 10:30:00,42.13,42.13,41.77,41.92,66136.0,42.13,42.13,41.77,41.92,66136.0
2025-02-11 11:00:00,41.93,41.99,41.77,41.89,39973.0,41.93,41.99,41.77,41.89,39973.0
2025-02-11 11:30:00,41.85,42.07,41.78,42.05,41228.0,41.85,42.07,41.78,42.05,41228.0
2025-02-11 12:00:00,42.14,42.35,41.98,42.08,48819.0,42.14,42.35,41.98,42.08,48819.0
2025-02-11 12:30:00,42.05,42.25,42.03,42.25,16625.0,42.05,42.25,42.03,42.25,16625.0
2025-02-11 13:00:00,42.27,42.36,41.99,42.11,33702.0,42.27,42.36,41.99,42.11,33702.0
2025-02-11 13:30:00,42.09,42.09,41.87,41.97,29525.0,42.09,42.09,41.87,41.97,29525.0
2025-02-11 14:00:00,41.96,42.07,41.86,41.98,11792.0,41.96,42.07,41.86,41.98,11792.0
2025-02-11 14:30:00,41.96,42.01,41.86,41.97,66946.0,41.96,42.01,41.86,41.97,66946.0
2025-02-11 15:00:00,41.96,42.03,41.94,41.98,46695.0,41.96,42.03,41.94,41.98,46695.0
2025-02-11 15:30:00,41.97,42.29,41.96,42.22,286483.0,41.97,42.29,41.96,42.22,286483.0
2025-02-12 09:30:00,43.14,43.4,42.36,42.6,157207.0,43.14,43.4,42.36,42.6,157207.0
2025-02-12 10:00:00,42.52,43.08,42.33,42.6,162766.0,42.52,43.08,42.33,42.6,162766.0
2025-02-12 10:30:00,42.63,42.63,42.27,42.4,97906.0,42.63,42.63,42.27,42.4,97906.0
2025-02-12 11:00:00,42.4,43.1,42.4,42.84,365739.0,42.4,43.1,42.4,42.84,365739.0
2025-02-12 11:30:00,42.79,42.8,42.1,42.11,69290.0,42.79,42.8,42.1,42.11,69290.0
2025-02-12 12:00:00,42.17,42.29,41.98,42.15,270551.0,42.17,42.29,41.98,42.15,270551.0
2025-02-12 12:30:00,42.15,42.18,41.86,41.88,198772.0,42.15,42.18,41.86,41.88,198772.0
2025-02-12 13:00:00,41.88,42.11,41.85,42.0,47289.0,41.88,42.11,41.85,42.0,47289.0
2025-02-12 13:30:00,42.01,42.01,41.85,41.91,35316.0,42.01,42.01,41.85,41.91,35316.0
2025-02-12 14:00:00,41.91,42.18,41.9,42.13,62924.0,41.91,42.18,41.9,42.13,62924.0
2025-02-12 14:30:00,42.14,42.18,41.95,42.03,36681.0,42.14,42.18,41.95,42.03,36681.0
2025-02-12 15:00:00,42.01,42.14,41.95,42.12,33898.0,42.01,42.14,41.95,42.12,33898.0
2025-02-12 15:30:00,42.05,42.28,41.93,42.01,183891.0,42.05,42.28,41.93,42.01,183891.0
2025-02-13 09:30:00,41.89,42.22,41.85,41.97,162761.0,41.89,42.22,41.85,41.97,162761.0
2025-02-13 10:00:00,41.96,42.12,41.65,41.72,379997.0,41.96,42.12,41.65,41.72,379997.0
2025-02-13 10:30:00,41.72,41.84,41.62,41.77,193998.0,41.72,41.84,41.62,41.77,193998.0
2025-02-13 11:00:00,41.75,41.85,41.73,41.83,59730.0,41.75,41.85,41.73,41.83,59730.0
2025-02-13 11:30:00,41.83,42.06,41.78,42.03,58564.0,41.83,42.06,41.78,42.03,58564.0
2025-02-13 12:00:00,42.05,42.34,42.01,42.07,83897.0,42.05,42.34,42.01,42.07,83897.0
2025-02-13 12:30:00,42.07,42.33,42.07,42.19,43597.0,42.07,42.33,42.07,42.19,43597.0
2025-02-13 13:00:00,42.19,42.45,42.11,42.13,94027.0,42.19,42.45,42.11,42.13,94027.0
2025-02-13 13:30:00,42.15,42.28,41.79,41.8,71550.0,42.15,42.28,41.79,41.8,71550.0
2025-02-13 14:00:00,41.79,41.8,41.4,41.53,150751.0,41.79,41.8,41.4,41.53,150751.0
2025-02-13 14:30:00,41.58,41.67,41.54,41.56,57201.0,41.58,41.67,41.54,41.56,57201.0
2025-02-13 15:00:00,41.58,41.64,41.39,41.42,102656.0,41.58,41.64,41.39,41.42,102656.0
2025-02-13 15:30:00,41.44,41.52,41.25,41.3,214031.0,41.44,41.52,41.25,41.3,214031.0
2025-02-14 09:30:00,41.29,41.37,41.18,41.36,201326.0,41.29,41.37,41.18,41.36,201326.0
2025-02-14 10:00:00,41.37,41.4,41.21,41.38,152659.0,41.37,41.4,41.21,41.38,152659.0
2025-02-14 10:30:00,41.38,41.61,41.37,41.49,85239.0,41.38,41.61,41.37,41.49,85239.0
2025-02-14 11:00:00,41.47,41.64,41.46,41.49,110751.0,41.47,41.64,41.46,41.49,110751.0
2025-02-14 11:30:00,41.5,41.65,41.46,41.46,71083.0,41.5,41.65,41.46,41.46,71083.0
2025-02-14 12:00:00,41.48,41.48,41.27,41.46,141544.0,41.48,41.48,41.27,41.46,141544.0
2025-02-14 12:30:00,41.46,41.57,41.33,41.35,64214.0,41.46,41.57,41.33,41.35,64214.0
2025-02-14 13:00:00,41.36,41.41,41.31,41.35,44189.0,41.36,41.41,41.31,41.35,44189.0
2025-02-14 13:30:00,41.34,41.38,41.25,41.36,48098.0,41.34,41.38,41.25,41.36,48098.0
2025-02-14 14:00:00,41.36,41.41,41.32,41.32,45284.0,41.36,41.41,41.32,41.32,45284.0
2025-02-14 14:30:00,41.35,41.45,41.27,41.32,67814.0,41.35,41.45,41.27,41.32,67814.0
2025-02-14 15:00:00,41.31,41.38,41.31,41.36,43304.0,41.31,41.38,41.31,41.36,43304.0
2025-02-14 15:30:00,41.35,41.37,41.02,41.16,657368.0,41.35,41.37,41.02,41.16,657368.0
2025-02-18 09:30:00,40.95,41.23,40.83,41.16,218044.0,40.95,41.23,40.83,41.16,218044.0
2025-02-18 10:00:00,41.22,41.37,41.04,41.21,136681.0,41.22,41.37,41.04,41.21,136681.0
2025-02-18 10:30:00,41.22,41.23,40.85,40.93,104133.0,41.22,41.23,40.85,40.93,104133.0
2025-02-18 11:00:00,40.92,40.97,40.82,40.85,94772.0,40.92,40.97,40.82,40.85,94772.0
2025-02-18 11:30:00,40.87,40.89,40.73,40.74,124402.0,40.87,40.89,40.73,40.74,124402.0
2025-02-18 12:00:00,40.75,40.86,40.7,40.84,64140.0,40.75,40.86,40.7,40.84,64140.0
2025-02-18 12:30:00,40.84,40.84,40.68,40.74,90520.0,40.84,40.84,40.68,40.74,90520.0
2025-02-18 13:00:00,40.75,40.77,40.64,40.75,61030.0,40.75,40.77,40.64,40.75,61030.0
2025-02-18 13:30:00,40.76,40.95,40.74,40.93,30140.0,40.76,40.95,40.74,40.93,30140.0
2025-02-18 14:00:00,40.93,41.2,40.91,41.12,62042.0,40.93,41.2,40.91,41.12,62042.0
2025-02-18 14:30:00,41.13,41.21,40.98,41.01,64351.0,41.13,41.21,40.98,41.01,64351.0
2025-02-18 15:00:00,41.0,41.19,40.98,41.13,27783.0,41.0,41.19,40.98,41.13,27783.0
2025-02-18 15:30:00,41.12,41.19,40.86,41.0,257020.0,41.12,41.19,40.86,41.0,257020.0
2025-02-19 09:30:00,41.27,41.37,41.15,41.24,131295.0,41.27,41.37,41.15,41.24,131295.0
2025-02-19 10:00:00,41.23,41.37,41.15,41.24,135495.0,41.23,41.37,41.15,41.24,135495.0
2025-02-19 10:30:00,41.23,41.29,41.0,41.08,97038.0,41.23,41.29,41.0,41.08,97038.0
2025-02-19 11:00:00,41.08,41.08,40.83,40.87,100845.0,41.08,41.08,40.83,40.87,100845.0
2025-02-19 11:30:00,40.86,40.89,40.79,40.86,85787.0,40.86,40.89,40.79,40.86,85787.0
2025-02-19 12:00:00,40.86,40.9,40.82,40.88,207131.0,40.86,40.9,40.82,40.88,207131.0
2025-02-19 12:30:00,40.88,40.9,40.8,40.88,48036.0,40.88,40.9,40.8,40.88,48036.0
2025-02-19 13:00:00,40.86,41.0,40.82,40.83,57947.0,40.86,41.0,40.82,40.83,57947.0
2025-02-19 13:30:00,40.82,41.01,40.81,40.98,35299.0,40.82,41.01,40.81,40.98,35299.0
2025-02-19 14:00:00,40.98,40.99,40.66,40.85,1070227.0,40.98,40.99,40.66,40.85,1070227.0
2025-02-19 14:30:00,40.86,40.86,40.7,40.72,121102.0,40.86,40.86,40.7,40.72,121102.0
2025-02-19 15:00:00,40.73,40.84,40.63,40.71,134593.0,40.73,40.84,40.63,40.71,134593.0
2025-02-19 15:30:00,40.73,40.75,40.49,40.5,298484.0,40.73,40.75,40.49,40.5,298484.0
2025-02-20 09:30:00,40.48,41.09,40.22,41.06,360828.0,40.48,41.09,40.22,41.06,360828.0
2025-02-20 10:00:00,41.04,41.46,40.73,40.83,214353.0,41.04,41.46,40.73,40.83,214353.0
2025-02-20 10:30:00,40.83,41.39,40.71,41.32,300840.0,40.83,41.39,40.71,41.32,300840.0
2025-02-20 11:00:00,41.32,41.38,40.92,40.96,563212.0,41.32,41.38,40.92,40.96,563212.0
2025-02-20 11:30:00,40.95,41.27,40.92,41.16,58148.0,40.95,41.27,40.92,41.16,58148.0
2025-02-20 12:00:00,41.19,41.23,40.79,40.9,221703.0,41.19,41.23,40.79,40.9,221703.0
2025-02-20 12:30:00,40.91,41.17,40.9,41.14,75567.0,40.91,41.17,40.9,41.14,75567.0
2025-02-20 13:00:00,41.2,41.25,40.91,41.12,64600.0,41.2,41.25,40.91,41.12,64600.0
2025-02-20 13:30:00,41.16,41.16,40.92,40.94,22743.0,41.16,41.16,40.92,40.94,22743.0
2025-02-20 14:00:00,40.88,40.91,40.7,40.83,329461.0,40.88,40.91,40.7,40.83,329461.0
2025-02-20 14:30:00,40.84,40.94,40.7,40.78,398546.0,40.84,40.94,40.7,40.78,398546.0
2025-02-20 15:00:00,40.81,40.87,40.71,40.8,59221.0,40.81,40.87,40.71,40.8,59221.0
2025-02-20 15:30:00,40.79,40.79,40.54,40.7,698892.0,40.79,40.79,40.54,40.7,698892.0
2025-02-21 09:30:00,40.77,41.1,40.77,41.01,299469.0,40.77,41.1,40.77,41.01,299469.0
2025-02-21 10:00:00,41.0,41.63,41.0,41.49,653743.0,41.0,41.63,41.0,41.49,653743.0
2025-02-21 10:30:00,41.5,41.77,41.37,41.49,237477.0,41.5,41.77,41.37,41.49,237477.0
2025-02-21 11:00:00,41.51,41.64,41.25,41.36,137102.0,41.51,41.64,41.25,41.36,137102.0
2025-02-21 11:30:00,41.4,41.52,41.27,41.43,47991.0,41.4,41.52,41.27,41.43,47991.0
2025-02-21 12:00:00,41.46,41.78,41.33,41.61,143083.0,41.46,41.78,41.33,41.61,143083.0
2025-02-21 12:30:00,41.65,42.33,41.61,42.33,174405.0,41.65,42.33,41.61,42.33,174405.0
2025-02-21 13:00:00,42.31,43.08,42.3,42.85,582885.0,42.31,43.08,42.3,42.85,582885.0
2025-02-21 13:30:00,42.9,43.09,42.46,42.91,154874.0,42.9,43.09,42.46,42.91,154874.0
2025-02-21 14:00:00,42.91,43.42,42.62,43.35,189145.0,42.91,43.42,42.62,43.35,189145.0
2025-02-21 14:30:00,43.36,43.6,43.07,43.38,297164.0,43.36,43.6,43.07,43.38,297164.0
2025-02-21 15:00:00,43.49,43.82,43.27,43.46,292292.0,43.49,43.82,43.27,43.46,292292.0
2025-02-21 15:30:00,43.44,43.91,43.36,43.56,492794.0,43.44,43.91,43.36,43.56,492794.0
2025-02-24 09:30:00,42.86,43.98,42.43,43.93,230590.0,42.86,43.98,42.43,43.93,230590.0
2025-02-24 10:00:00,43.94,44.84,43.2,43.8,268254.0,43.94,44.84,43.2,43.8,268254.0
2025-02-24 10:30:00,43.77,44.33,43.6,43.95,110979.0,43.77,44.33,43.6,43.95,110979.0
2025-02-24 11:00:00,43.92,44.02,42.6,42.63,124409.0,43.92,44.02,42.6,42.63,124409.0
2025-02-24 11:30:00,42.6,42.92,42.44,42.69,84098.0,42.6,42.92,42.44,42.69,84098.0
2025-02-24 12:00:00,42.69,42.74,42.41,42.53,64566.0,42.69,42.74,42.41,42.53,64566.0
2025-02-24 12:30:00,42.54,42.69,42.25,42.54,44507.0,42.54,42.69,42.25,42.54,44507.0
2025-02-24 13:00:00,42.49,42.58,42.27,42.33,48192.0,42.49,42.58,42.27,42.33,48192.0
2025-02-24 13:30:00,42.35,42.62,42.22,42.55,34928.0,42.35,42.62,42.22,42.55,34928.0
2025-02-24 14:00:00,42.53,42.75,42.34,42.57,38500.0,42.53,42.75,42.34,42.57,38500.0
2025-02-24 14:30:00,42.6,42.75,42.38,42.62,47309.0,42.6,42.75,42.38,42.62,47309.0
2025-02-24 15:00:00,42.59,43.05,42.53,42.99,54939.0,42.59,43.05,42.53,42.99,54939.0
2025-02-24 15:30:00,42.99,44.03,42.81,43.82,151018.0,42.99,44.03,42.81,43.82,151018.0
2025-02-25 09:30:00,44.11,44.91,43.96,44.57,250904.0,44.11,44.91,43.96,44.57,250904.0
2025-02-25 10:00:00,44.59,46.09,44.58,46.04,688561.0,44.59,46.09,44.58,46.04,688561.0
2025-02-25 10:30:00,45.99,46.13,44.56,45.05,338787.0,45.99,46.13,44.56,45.05,338787.0
2025-02-25 11:00:00,45.05,45.5,44.86,45.5,151723.0,45.05,45.5,44.86,45.5,151723.0
2025-02-25 11:30:00,45.48,45.79,44.17,44.33,138228.0,45.48,45.79,44.17,44.33,138228.0
2025-02-25 12:00:00,44.35,44.47,44.01,44.02,192082.0,44.35,44.47,44.01,44.02,192082.0
2025-02-25 12:30:00,44.03,44.18,43.7,43.84,145454.0,44.03,44.18,43.7,43.84,145454.0
2025-02-25 13:00:00,43.82,44.17,43.38,44.12,55556.0,43.82,44.17,43.38,44.12,55556.0
2025-02-25 13:30:00,44.05,44.11,43.49,43.82,28158.0,44.05,44.11,43.49,43.82,28158.0
2025-02-25 14:00:00,43.84,44.42,43.75,44.4,68969.0,43.84,44.42,43.75,44.4,68969.0
2025-02-25 14:30:00,44.37,44.37,43.6,43.66,49467.0,44.37,44.37,43.6,43.66,49467.0
2025-02-25 15:00:00,43.68,43.78,43.2,43.34,48773.0,43.68,43.78,43.2,43.34,48773.0
2025-02-25 15:30:00,43.32,44.22,43.31,44.11,314576.0,43.32,44.22,43.31,44.11,314576.0
2025-02-26 09:30:00,43.68,44.14,43.03,43.11,208054.0,43.68,44.14,43.03,43.11,208054.0
2025-02-26 10:00:00,43.15,43.31,42.65,43.11,127059.0,43.15,43.31,42.65,43.11,127059.0
2025-02-26 10:30:00,43.02,43.07,42.41,42.43,52071.0,43.02,43.07,42.41,42.43,52071.0
2025-02-26 11:00:00,42.42,42.54,42.22,42.46,62899.0,42.42,42.54,42.22,42.46,62899.0
2025-02-26 11:30:00,42.46,42.63,42.24,42.62,36976.0,42.46,42.63,42.24,42.62,36976.0
2025-02-26 12:00:00,42.65,42.71,42.33,42.5,34878.0,42.65,42.71,42.33,42.5,34878.0
2025-02-26 12:30:00,42.45,43.52,42.45,43.39,78138.0,42.45,43.52,42.45,43.39,78138.0
2025-02-26 13:00:00,43.3,44.07,43.25,44.03,71344.0,43.3,44.07,43.25,44.03,71344.0
2025-02-26 13:30:00,44.1,44.47,43.78,44.26,74522.0,44.1,44.47,43.78,44.26,74522.0
2025-02-26 14:00:00,44.3,44.54,43.75,43.88,71536.0,44.3,44.54,43.75,43.88,71536.0
2025-02-26 14:30:00,43.97,44.15,43.43,44.14,42957.0,43.97,44.15,43.43,44.14,42957.0
2025-02-26 15:00:00,44.25,44.25,43.81,43.93,27658.0,44.25,44.25,43.81,43.93,27658.0
2025-02-26 15:30:00,43.96,44.08,43.1,43.26,272303.0,43.96,44.08,43.1,43.26,272303.0
2025-02-27 09:30:00,42.7,44.31,42.41,44.15,247107.0,42.7,44.31,42.41,44.15,247107.0
2025-02-27 10:00:00,44.18,44.74,43.04,43.37,157365.0,44.18,44.74,43.04,43.37,157365.0
2025-02-27 10:30:00,43.5,43.9,43.23,43.62,42887.0,43.5,43.9,43.23,43.62,42887.0
2025-02-27 11:00:00,43.68,43.68,42.85,43.38,57442.0,43.68,43.68,42.85,43.38,57442.0
2025-02-27 11:30:00,43.34,43.92,43.17,43.91,57029.0,43.34,43.92,43.17,43.91,57029.0
2025-02-27 12:00:00,43.86,44.15,43.39,43.43,122862.0,43.86,44.15,43.39,43.43,122862.0
2025-02-27 12:30:00,43.39,43.83,43.3,43.4,42603.0,43.39,43.83,43.3,43.4,42603.0
2025-02-27 13:00:00,43.4,43.46,42.88,43.0,72012.0,43.4,43.46,42.88,43.0,72012.0
2025-02-27 13:30:00,43.08,43.2,42.94,43.2,15540.0,43.08,43.2,42.94,43.2,15540.0
2025-02-27 14:00:00,43.25,44.07,43.19,44.06,101447.0,43.25,44.07,43.19,44.06,101447.0
2025-02-27 14:30:00,44.06,44.81,44.02,44.41,235801.0,44.06,44.81,44.02,44.41,235801.0
2025-02-27 15:00:00,44.37,45.63,44.37,45.63,161672.0,44.37,45.63,44.37,45.63,161672.0
2025-02-27 15:30:00,45.57,45.87,45.2,45.72,236834.0,45.57,45.87,45.2,45.72,236834.0
2025-02-28 09:30:00,46.07,47.15,45.96,46.0,298635.0,46.07,47.15,45.96,46.0,298635.0
2025-02-28 10:00:00,45.96,46.09,45.18,45.2,325369.0,45.96,46.09,45.18,45.2,325369.0
2025-02-28 10:30:00,45.29,45.48,44.93,44.93,82767.0,45.29,45.48,44.93,44.93,82767.0
2025-02-28 11:00:00,44.9,45.96,44.81,45.94,93735.0,44.9,45.96,44.81,45.94,93735.0
2025-02-28 11:30:00,45.97,46.13,45.22,45.42,78620.0,45.97,46.13,45.22,45.42,78620.0
2025-02-28 12:00:00,45.38,45.78,45.28,45.66,62114.0,45.38,45.78,45.28,45.66,62114.0
2025-02-28 12:30:00,45.64,46.67,45.52,46.65,156100.0,45.64,46.67,45.52,46.65,156100.0
2025-02-28 13:00:00,46.59,47.2,46.31,46.65,103066.0,46.59,47.2,46.31,46.65,103066.0
2025-02-28 13:30:00,46.7,47.21,46.16,47.12,57041.0,46.7,47.21,46.16,47.12,57041.0
2025-02-28 14:00:00,47.13,47.17,46.53,46.69,42648.0,47.13,47.17,46.53,46.69,42648.0
2025-02-28 14:30:00,46.75,46.75,45.96,45.97,46852.0,46.75,46.75,45.96,45.97,46852.0
2025-02-28 15:00:00,45.97,46.05,45.1,45.15,109157.0,45.97,46.05,45.1,45.15,109157.0
2025-02-28 15:30:00,45.1,45.58,44.46,44.73,320439.0,45.1,45.58,44.46,44.73,320439.0
2025-03-03 09:30:00,43.99,45.2,43.9,45.0,69089.0,43.99,45.2,43.9,45.0,69089.0
2025-03-03 10:00:00,45.08,45.64,44.62,44.72,94729.0,45.08,45.64,44.62,44.72,94729.0
2025-03-03 10:30:00,44.52,44.93,44.3,44.84,40749.0,44.52,44.93,44.3,44.84,40749.0
2025-03-03 11:00:00,44.93,45.07,44.47,45.06,20352.0,44.93,45.07,44.47,45.06,20352.0
2025-03-03 11:30:00,44.99,45.4,44.87,44.92,41533.0,44.99,45.4,44.87,44.92,41533.0
2025-03-03 12:00:00,45.02,45.02,44.61,44.75,13468.0,45.02,45.02,44.61,44.75,13468.0
2025-03-03 12:30:00,44.72,45.48,44.53,45.25,21277.0,44.72,45.48,44.53,45.25,21277.0
2025-03-03 13:00:00,45.29,46.32,45.16,46.28,84872.0,45.29,46.32,45.16,46.28,84872.0
2025-03-03 13:30:00,46.34,46.59,45.91,45.95,102777.0,46.34,46.59,45.91,45.95,102777.0
2025-03-03 14:00:00,45.94,46.35,45.6,46.23,34479.0,45.94,46.35,45.6,46.23,34479.0
2025-03-03 14:30:00,46.2,46.97,45.5,46.95,53511.0,46.2,46.97,45.5,46.95,53511.0
2025-03-03 15:00:00,46.96,48.77,46.95,48.69,197852.0,46.96,48.77,46.95,48.69,197852.0
2025-03-03 15:30:00,48.51,49.75,48.17,48.56,428680.0,48.51,49.75,48.17,48.56,428680.0
2025-03-04 09:30:00,50.63,51.81,50.43,51.78,491047.0,50.63,51.81,50.43,51.78,491047.0
2025-03-04 10:00:00,51.83,53.43,51.53,52.41,414714.0,51.83,53.43,51.53,52.41,414714.0
2025-03-04 10:30:00,52.45,52.57,51.42,52.12,181772.0,52.45,52.57,51.42,52.12,181772.0
2025-03-04 11:00:00,52.2,52.64,51.33,51.99,124521.0,52.2,52.64,51.33,51.99,124521.0
2025-03-04 11:30:00,51.97,51.99,50.3,50.45,181021.0,51.97,51.99,50.3,50.45,181021.0
2025-03-04 12:00:00,50.48,50.77,49.46,49.68,128943.0,50.48,50.77,49.46,49.68,128943.0
2025-03-04 12:30:00,49.7,50.5,49.35,50.22,179179.0,49.7,50.5,49.35,50.22,179179.0
2025-03-04 13:00:00,50.15,50.47,49.17,50.0,47421.0,50.15,50.47,49.17,50.0,47421.0
2025-03-04 13:30:00,49.94,50.13,48.8,49.05,53915.0,49.94,50.13,48.8,49.05,53915.0
2025-03-04 14:00:00,49.1,49.1,48.12,48.59,79216.0,49.1,49.1,48.12,48.59,79216.0
2025-03-04 14:30:00,48.54,48.78,47.78,47.91,42685.0,48.54,48.78,47.78,47.91,42685.0
2025-03-04 15:00:00,47.74,48.11,47.4,47.73,118075.0,47.74,48.11,47.4,47.73,118075.0
2025-03-04 15:30:00,47.71,50.8,47.71,49.7,303851.0,47.71,50.8,47.71,49.7,303851.0
2025-03-05 09:30:00,49.36,50.35,49.08,50.01,172602.0,49.36,50.35,49.08,50.01,172602.0
2025-03-05 10:00:00,50.0,50.0,48.6,49.5,241708.0,50.0,50.0,48.6,49.5,241708.0
2025-03-05 10:30:00,49.5,49.71,48.49,49.15,119214.0,49.5,49.71,48.49,49.15,119214.0
2025-03-05 11:00:00,49.15,50.38,49.15,50.02,101010.0,49.15,50.38,49.15,50.02,101010.0
2025-03-05 11:30:00,50.09,50.67,49.18,49.5,58611.0,50.09,50.67,49.18,49.5,58611.0
2025-03-05 12:00:00,49.5,49.52,48.91,48.95,90525.0,49.5,49.52,48.91,48.95,90525.0
2025-03-05 12:30:00,48.93,49.24,48.38,48.42,91947.0,48.93,49.24,48.38,48.42,91947.0
2025-03-05 13:00:00,48.39,49.15,48.24,48.54,306814.0,48.39,49.15,48.24,48.54,306814.0
2025-03-05 13:30:00,48.59,49.2,48.18,48.18,101083.0,48.59,49.2,48.18,48.18,101083.0
2025-03-05 14:00:00,48.22,48.34,47.3,47.78,171501.0,48.22,48.34,47.3,47.78,171501.0
2025-03-05 14:30:00,47.77,48.05,47.45,47.83,49646.0,47.77,48.05,47.45,47.83,49646.0
2025-03-05 15:00:00,47.83,48.09,47.46,47.68,54185.0,47.83,48.09,47.46,47.68,54185.0
2025-03-05 15:30:00,47.69,48.11,47.32,47.5,174038.0,47.69,48.11,47.32,47.5,174038.0
2025-03-06 09:30:00,50.48,51.25,50.23,51.03,321236.0,50.48,51.25,50.23,51.03,321236.0
2025-03-06 10:00:00,51.2,51.25,49.54,49.86,164743.0,51.2,51.25,49.54,49.86,164743.0
2025-03-06 10:30:00,49.91,50.18,49.32,49.7,129838.0,49.91,50.18,49.32,49.7,129838.0
2025-03-06 11:00:00,49.59,50.07,49.2,49.79,25775.0,49.59,50.07,49.2,49.79,25775.0
2025-03-06 11:30:00,49.46,50.69,49.25,50.65,76139.0,49.46,50.69,49.25,50.65,76139.0
2025-03-06 12:00:00,50.68,51.45,50.35,51.3,114031.0,50.68,51.45,50.35,51.3,114031.0
2025-03-06 12:30:00,51.36,51.99,51.01,51.32,96725.0,51.36,51.99,51.01,51.32,96725.0
2025-03-06 13:00:00,51.35,51.72,50.9,51.6,75526.0,51.35,51.72,50.9,51.6,75526.0
2025-03-06 13:30:00,51.6,52.2,51.3,51.88,113806.0,51.6,52.2,51.3,51.88,113806.0
2025-03-06 14:00:00,51.89,52.82,51.84,52.69,129978.0,51.89,52.82,51.84,52.69,129978.0
2025-03-06 14:30:00,52.72,52.82,50.75,52.23,229399.0,52.72,52.82,50.75,52.23,229399.0
2025-03-06 15:00:00,52.25,52.47,51.48,51.84,283038.0,52.25,52.47,51.48,51.84,283038.0
2025-03-06 15:30:00,51.75,52.74,51.28,52.72,189293.0,51.75,52.74,51.28,52.72,189293.0
2025-03-07 09:30:00,52.52,52.84,51.1,51.53,283161.0,52.52,52.84,51.1,51.53,283161.0
2025-03-07 10:00:00,51.6,52.08,51.02,52.08,119444.0,51.6,52.08,51.02,52.08,119444.0
2025-03-07 10:30:00,52.13,53.45,51.79,52.3,193425.0,52.13,53.45,51.79,52.3,193425.0
2025-03-07 11:00:00,52.4,53.5,52.37,53.43,80082.0,52.4,53.5,52.37,53.43,80082.0
2025-03-07 11:30:00,53.37,54.14,53.05,53.55,97932.0,53.37,54.14,53.05,53.55,97932.0
2025-03-07 12:00:00,53.44,54.16,52.96,53.06,124289.0,53.44,54.16,52.96,53.06,124289.0
2025-03-07 12:30:00,53.18,53.35,51.47,52.42,202864.0,53.18,53.35,51.47,52.42,202864.0
2025-03-07 13:00:00,52.54,52.57,51.44,52.03,111455.0,52.54,52.57,51.44,52.03,111455.0
2025-03-07 13:30:00,52.05,52.28,51.42,51.45,56120.0,52.05,52.28,51.42,51.45,56120.0
2025-03-07 14:00:00,51.51,51.91,50.58,50.74,55455.0,51.51,51.91,50.58,50.74,55455.0
2025-03-07 14:30:00,50.83,51.49,50.7,50.98,88675.0,50.83,51.49,50.7,50.98,88675.0
2025-03-07 15:00:00,51.06,51.16,50.25,50.5,72584.0,51.06,51.16,50.25,50.5,72584.0
2025-03-07 15:30:00,50.44,51.16,50.01,50.26,183467.0,50.44,51.16,50.01,50.26,183467.0
2025-03-10 09:30:00,53.11,53.41,52.49,52.92,215770.0,53.11,53.41,52.49,52.92,215770.0
2025-03-10 10:00:00,53.09,53.93,52.98,53.64,280921.0,53.09,53.93,52.98,53.64,280921.0
2025-03-10 10:30:00,53.76,54.24,53.51,53.8,174493.0,53.76,54.24,53.51,53.8,174493.0
2025-03-10 11:00:00,53.75,53.77,53.0,53.22,89657.0,53.75,53.77,53.0,53.22,89657.0
2025-03-10 11:30:00,53.13,53.71,52.64,53.65,60805.0,53.13,53.71,52.64,53.65,60805.0
2025-03-10 12:00:00,53.66,54.16,53.39,53.44,83000.0,53.66,54.16,53.39,53.44,83000.0
2025-03-10 12:30:00,53.45,53.9,53.07,53.5,54403.0,53.45,53.9,53.07,53.5,54403.0
2025-03-10 13:00:00,53.54,54.25,53.46,53.85,72129.0,53.54,54.25,53.46,53.85,72129.0
2025-03-10 13:30:00,53.92,54.79,53.86,54.69,105824.0,53.92,54.79,53.86,54.69,105824.0
2025-03-10 14:00:00,54.69,55.27,54.45,55.0,136680.0,54.69,55.27,54.45,55.0,136680.0
2025-03-10 14:30:00,54.93,55.7,54.62,55.66,114217.0,54.93,55.7,54.62,55.66,114217.0
2025-03-10 15:00:00,55.68,56.75,54.77,55.2,197572.0,55.68,56.75,54.77,55.2,197572.0
2025-03-10 15:30:00,55.13,56.05,54.56,55.82,203158.0,55.13,56.05,54.56,55.82,203158.0
2025-03-11 09:30:00,56.06,56.97,54.9,55.75,259415.0,56.06,56.97,54.9,55.75,259415.0
2025-03-11 10:00:00,55.86,58.18,55.03,57.94,212576.0,55.86,58.18,55.03,57.94,212576.0
2025-03-11 10:30:00,57.86,59.07,57.31,58.57,187531.0,57.86,59.07,57.31,58.57,187531.0
2025-03-11 11:00:00,58.57,58.73,56.68,57.32,115643.0,58.57,58.73,56.68,57.32,115643.0
2025-03-11 11:30:00,57.32,57.5,56.03,56.98,133426.0,57.32,57.5,56.03,56.98,133426.0
2025-03-11 12:00:00,57.02,57.67,56.83,57.33,94283.0,57.02,57.67,56.83,57.33,94283.0
2025-03-11 12:30:00,57.27,58.38,56.64,58.24,86496.0,57.27,58.38,56.64,58.24,86496.0
2025-03-11 13:00:00,58.26,58.78,57.85,58.63,96213.0,58.26,58.78,57.85,58.63,96213.0
2025-03-11 13:30:00,58.67,58.68,57.45,57.99,80994.0,58.67,58.68,57.45,57.99,80994.0
2025-03-11 14:00:00,57.89,57.89,55.95,56.65,70283.0,57.89,57.89,55.95,56.65,70283.0
2025-03-11 14:30:00,56.87,56.93,54.94,55.26,80748.0,56.87,56.93,54.94,55.26,80748.0
2025-03-11 15:00:00,55.35,56.03,54.92,55.83,78567.0,55.35,56.03,54.92,55.83,78567.0
2025-03-11 15:30:00,55.75,56.22,54.99,55.75,102502.0,55.75,56.22,54.99,55.75,102502.0
2025-03-12 09:30:00,53.63,55.14,53.33,54.52,246948.0,53.63,55.14,53.33,54.52,246948.0
2025-03-12 10:00:00,54.61,55.26,54.4,54.92,77390.0,54.61,55.26,54.4,54.92,77390.0
2025-03-12 10:30:00,54.99,55.79,54.99,55.75,43296.0,54.99,55.79,54.99,55.75,43296.0
2025-03-12 11:00:00,55.69,56.25,54.97,55.09,49530.0,55.69,56.25,54.97,55.09,49530.0
2025-03-12 11:30:00,54.97,55.16,54.41,54.6,35940.0,54.97,55.16,54.41,54.6,35940.0
2025-03-12 12:00:00,54.68,54.68,53.78,53.88,68068.0,54.68,54.68,53.78,53.88,68068.0
2025-03-12 12:30:00,53.78,54.43,53.56,54.3,146128.0,53.78,54.43,53.56,54.3,146128.0
2025-03-12 13:00:00,54.24,54.38,53.46,53.47,32289.0,54.24,54.38,53.46,53.47,32289.0
2025-03-12 13:30:00,53.44,54.38,53.33,54.3,51258.0,53.44,54.38,53.33,54.3,51258.0
2025-03-12 14:00:00,54.35,54.35,53.63,53.63,36076.0,54.35,54.35,53.63,53.63,36076.0
2025-03-12 14:30:00,53.48,53.65,53.08,53.19,55193.0,53.48,53.65,53.08,53.19,55193.0
2025-03-12 15:00:00,53.23,53.42,52.87,53.16,63482.0,53.23,53.42,52.87,53.16,63482.0
2025-03-12 15:30:00,53.13,53.3,52.47,52.89,141443.0,53.13,53.3,52.47,52.89,141443.0
2025-03-13 09:30:00,53.26,54.11,52.85,53.82,162928.0,53.26,54.11,52.85,53.82,162928.0
2025-03-13 10:00:00,54.0,54.0,52.21,52.69,73657.0,54.0,54.0,52.21,52.69,73657.0
2025-03-13 10:30:00,52.69,53.05,52.32,52.96,40073.0,52.69,53.05,52.32,52.96,40073.0
2025-03-13 11:00:00,52.8,53.29,52.6,53.14,28535.0,52.8,53.29,52.6,53.14,28535.0
2025-03-13 11:30:00,53.15,54.23,53.04,54.2,83839.0,53.15,54.23,53.04,54.2,83839.0
2025-03-13 12:00:00,54.22,54.31,53.68,54.15,20413.0,54.22,54.31,53.68,54.15,20413.0
2025-03-13 12:30:00,54.37,54.84,53.63,54.8,55247.0,54.37,54.84,53.63,54.8,55247.0
2025-03-13 13:00:00,54.64,55.72,54.49,55.62,90803.0,54.64,55.72,54.49,55.62,90803.0
2025-03-13 13:30:00,55.62,56.38,55.57,56.34,55435.0,55.62,56.38,55.57,56.34,55435.0
2025-03-13 14:00:00,56.34,56.41,55.0,55.22,110356.0,56.34,56.41,55.0,55.22,110356.0
2025-03-13 14:30:00,55.32,55.32,54.53,54.75,112350.0,55.32,55.32,54.53,54.75,112350.0
2025-03-13 15:00:00,54.76,55.31,54.43,55.27,28349.0,54.76,55.31,54.43,55.27,28349.0
2025-03-13 15:30:00,55.3,55.73,55.11,55.32,108803.0,55.3,55.73,55.11,55.32,108803.0
2025-03-14 09:30:00,53.4,53.45,52.77,53.12,132066.0,53.4,53.45,52.77,53.12,132066.0
2025-03-14 10:00:00,53.21,53.65,52.73,52.87,185892.0,53.21,53.65,52.73,52.87,185892.0
2025-03-14 10:30:00,52.81,52.89,52.33,52.37,59405.0,52.81,52.89,52.33,52.37,59405.0
2025-03-14 11:00:00,52.32,52.49,51.81,51.86,139088.0,52.32,52.49,51.81,51.86,139088.0
2025-03-14 11:30:00,51.83,51.96,51.57,51.9,43495.0,51.83,51.96,51.57,51.9,43495.0
2025-03-14 12:00:00,51.87,52.53,51.87,52.47,35030.0,51.87,52.53,51.87,52.47,35030.0
2025-03-14 12:30:00,52.52,52.52,51.75,51.83,29065.0,52.52,52.52,51.75,51.83,29065.0
2025-03-14 13:00:00,51.82,52.12,51.71,52.12,25981.0,51.82,52.12,51.71,52.12,25981.0
2025-03-14 13:30:00,52.0,52.3,51.97,52.13,20117.0,52.0,52.3,51.97,52.13,20117.0
2025-03-14 14:00:00,52.09,52.09,51.65,51.68,21039.0,52.09,52.09,51.65,51.68,21039.0
2025-03-14 14:30:00,51.62,51.66,51.19,51.23,48990.0,51.62,51.66,51.19,51.23,48990.0
2025-03-14 15:00:00,51.26,51.3,50.95,51.15,42793.0,51.26,51.3,50.95,51.15,42793.0
2025-03-14 15:30:00,51.12,51.26,50.26,50.38,100857.0,51.12,51.26,50.26,50.38,100857.0
2025-03-17 09:30:00,49.93,49.93,48.76,48.92,261610.0,49.93,49.93,48.76,48.92,261610.0
2025-03-17 10:00:00,48.98,49.15,48.72,49.03,128887.0,48.98,49.15,48.72,49.03,128887.0
2025-03-17 10:30:00,49.0,49.24,48.72,49.2,93702.0,49.0,49.24,48.72,49.2,93702.0
2025-03-17 11:00:00,49.19,49.4,49.06,49.2,53348.0,49.19,49.4,49.06,49.2,53348.0
2025-03-17 11:30:00,49.2,49.55,49.09,49.25,65108.0,49.2,49.55,49.09,49.25,65108.0
2025-03-17 12:00:00,49.23,49.39,48.93,49.19,50829.0,49.23,49.39,48.93,49.19,50829.0
2025-03-17 12:30:00,49.21,49.24,48.94,49.02,40940.0,49.21,49.24,48.94,49.02,40940.0
2025-03-17 13:00:00,48.96,49.14,48.79,48.83,51327.0,48.96,49.14,48.79,48.83,51327.0
2025-03-17 13:30:00,48.81,48.94,48.41,48.46,72150.0,48.81,48.94,48.41,48.46,72150.0
2025-03-17 14:00:00,48.44,48.74,48.33,48.37,70622.0,48.44,48.74,48.33,48.37,70622.0
2025-03-17 14:30:00,48.4,48.4,48.23,48.36,74997.0,48.4,48.4,48.23,48.36,74997.0
2025-03-17 15:00:00,48.36,48.54,48.31,48.33,92050.0,48.36,48.54,48.31,48.33,92050.0
2025-03-17 15:30:00,48.36,48.57,48.34,48.55,75451.0,48.36,48.57,48.34,48.55,75451.0
2025-03-18 09:30:00,48.22,49.97,48.22,49.86,182309.0,48.22,49.97,48.22,49.86,182309.0
2025-03-18 10:00:00,49.95,50.32,49.45,49.7,79783.0,49.95,50.32,49.45,49.7,79783.0
2025-03-18 10:30:00,49.56,50.06,49.45,50.01,39936.0,49.56,50.06,49.45,50.01,39936.0
2025-03-18 11:00:00,50.05,50.57,50.04,50.19,46785.0,50.05,50.57,50.04,50.19,46785.0
2025-03-18 11:30:00,50.32,50.44,50.0,50.3,43953.0,50.32,50.44,50.0,50.3,43953.0
2025-03-18 12:00:00,50.31,50.35,49.47,49.49,29791.0,50.31,50.35,49.47,49.49,29791.0
2025-03-18 12:30:00,49.46,50.22,49.36,49.62,30404.0,49.46,50.22,49.36,49.62,30404.0
2025-03-18 13:00:00,49.75,50.03,49.45,49.7,32657.0,49.75,50.03,49.45,49.7,32657.0
2025-03-18 13:30:00,49.64,49.71,49.23,49.52,49595.0,49.64,49.71,49.23,49.52,49595.0
2025-03-18 14:00:00,49.54,49.97,49.43,49.8,25737.0,49.54,49.97,49.43,49.8,25737.0
2025-03-18 14:30:00,49.57,49.88,49.22,49.46,37742.0,49.57,49.88,49.22,49.46,37742.0
2025-03-18 15:00:00,49.62,49.65,49.32,49.42,6858.0,49.62,49.65,49.32,49.42,6858.0
2025-03-18 15:30:00,49.49,50.27,49.48,49.9,143962.0,49.49,50.27,49.48,49.9,143962.0
2025-03-19 09:30:00,49.36,49.78,48.95,49.02,51559.0,49.36,49.78,48.95,49.02,51559.0
2025-03-19 10:00:00,48.97,48.97,48.33,48.49,37648.0,48.97,48.97,48.33,48.49,37648.0
2025-03-19 10:30:00,48.47,48.9,48.35,48.89,23957.0,48.47,48.9,48.35,48.89,23957.0
2025-03-19 11:00:00,48.94,48.94,48.49,48.53,15082.0,48.94,48.94,48.49,48.53,15082.0
2025-03-19 11:30:00,48.48,48.54,48.28,48.51,29376.0,48.48,48.54,48.28,48.51,29376.0
2025-03-19 12:00:00,48.47,48.68,48.44,48.56,29197.0,48.47,48.68,48.44,48.56,29197.0
2025-03-19 12:30:00,48.6,48.69,48.54,48.56,13178.0,48.6,48.69,48.54,48.56,13178.0
2025-03-19 13:00:00,48.57,48.82,48.49,48.74,40440.0,48.57,48.82,48.49,48.74,40440.0
2025-03-19 13:30:00,48.82,48.89,48.44,48.69,24523.0,48.82,48.89,48.44,48.69,24523.0
2025-03-19 14:00:00,48.73,48.92,47.7,48.02,119147.0,48.73,48.92,47.7,48.02,119147.0
2025-03-19 14:30:00,47.87,48.01,47.33,47.35,72198.0,47.87,48.01,47.33,47.35,72198.0
2025-03-19 15:00:00,47.3,48.31,47.01,48.25,109245.0,47.3,48.31,47.01,48.25,109245.0
2025-03-19 15:30:00,48.32,48.36,47.66,48.13,67341.0,48.32,48.36,47.66,48.13,67341.0
2025-03-20 09:30:00,49.09,49.27,47.74,47.84,112652.0,49.09,49.27,47.74,47.84,112652.0
2025-03-20 10:00:00,47.83,47.86,46.9,47.06,58888.0,47.83,47.86,46.9,47.06,58888.0
2025-03-20 10:30:00,47.08,47.47,46.97,47.42,64504.0,47.08,47.47,46.97,47.42,64504.0
2025-03-20 11:00:00,47.35,47.78,47.35,47.58,41276.0,47.35,47.78,47.35,47.58,41276.0
2025-03-20 11:30:00,47.55,47.92,47.47,47.79,17848.0,47.55,47.92,47.47,47.79,17848.0
2025-03-20 12:00:00,47.82,48.26,47.5,48.21,41716.0,47.82,48.26,47.5,48.21,41716.0
2025-03-20 12:30:00,48.18,48.67,48.0,48.66,28757.0,48.18,48.67,48.0,48.66,28757.0
2025-03-20 13:00:00,48.56,48.74,48.07,48.66,31013.0,48.56,48.74,48.07,48.66,31013.0
2025-03-20 13:30:00,48.63,48.63,47.94,48.3,16084.0,48.63,48.63,47.94,48.3,16084.0
2025-03-20 14:00:00,48.35,48.4,47.8,48.38,78158.0,48.35,48.4,47.8,48.38,78158.0
2025-03-20 14:30:00,48.41,48.54,47.89,48.1,28599.0,48.41,48.54,47.89,48.1,28599.0
2025-03-20 15:00:00,48.04,48.04,47.37,47.63,35837.0,48.04,48.04,47.37,47.63,35837.0
2025-03-20 15:30:00,47.46,47.62,47.2,47.32,66273.0,47.46,47.62,47.2,47.32,66273.0
2025-03-21 09:30:00,48.28,48.73,48.0,48.23,110123.0,48.28,48.73,48.0,48.23,110123.0
2025-03-21 10:00:00,48.23,48.93,48.12,48.25,136926.0,48.23,48.93,48.12,48.25,136926.0
2025-03-21 10:30:00,48.33,48.9,48.14,48.14,49083.0,48.33,48.9,48.14,48.14,49083.0
2025-03-21 11:00:00,48.04,48.72,47.89,48.66,241598.0,48.04,48.72,47.89,48.66,241598.0
2025-03-21 11:30:00,48.67,48.96,48.35,48.65,47954.0,48.67,48.96,48.35,48.65,47954.0
2025-03-21 12:00:00,48.7,48.78,47.77,47.91,96764.0,48.7,48.78,47.77,47.91,96764.0
2025-03-21 12:30:00,47.88,48.18,47.71,47.75,157008.0,47.88,48.18,47.71,47.75,157008.0
2025-03-21 13:00:00,47.8,47.97,47.6,47.94,41535.0,47.8,47.97,47.6,47.94,41535.0
2025-03-21 13:30:00,47.99,48.09,47.2,47.45,118379.0,47.99,48.09,47.2,47.45,118379.0
2025-03-21 14:00:00,47.43,47.79,47.4,47.77,17841.0,47.43,47.79,47.4,47.77,17841.0
2025-03-21 14:30:00,47.78,47.78,47.53,47.67,58387.0,47.78,47.78,47.53,47.67,58387.0
2025-03-21 15:00:00,47.64,47.97,47.64,47.9,55439.0,47.64,47.97,47.64,47.9,55439.0
2025-03-21 15:30:00,47.8,47.84,47.14,47.4,177366.0,47.8,47.84,47.14,47.4,177366.0
2025-03-24 09:30:00,45.68,45.76,45.45,45.52,130422.0,45.68,45.76,45.45,45.52,130422.0
2025-03-24 10:00:00,45.49,45.63,44.94,45.01,146955.0,45.49,45.63,44.94,45.01,146955.0
2025-03-24 10:30:00,45.0,45.15,44.99,45.02,75767.0,45.0,45.15,44.99,45.02,75767.0
2025-03-24 11:00:00,45.03,45.17,45.03,45.16,28076.0,45.03,45.17,45.03,45.16,28076.0
2025-03-24 11:30:00,45.19,45.29,45.08,45.09,20673.0,45.19,45.29,45.08,45.09,20673.0
2025-03-24 12:00:00,45.11,45.19,45.05,45.18,55854.0,45.11,45.19,45.05,45.18,55854.0
2025-03-24 12:30:00,45.18,45.33,45.11,45.21,55446.0,45.18,45.33,45.11,45.21,55446.0
2025-03-24 13:00:00,45.2,45.33,45.12,45.13,15573.0,45.2,45.33,45.12,45.13,15573.0
2025-03-24 13:30:00,45.11,45.16,44.91,44.94,37665.0,45.11,45.16,44.91,44.94,37665.0
2025-03-24 14:00:00,44.94,45.14,44.9,44.92,25158.0,44.94,45.14,44.9,44.92,25158.0
2025-03-24 14:30:00,44.94,44.97,44.66,44.81,37772.0,44.94,44.97,44.66,44.81,37772.0
2025-03-24 15:00:00,44.8,44.82,44.67,44.71,23318.0,44.8,44.82,44.67,44.71,23318.0
2025-03-24 15:30:00,44.71,44.71,44.21,44.29,169563.0,44.71,44.71,44.21,44.29,169563.0
2025-03-25 09:30:00,44.01,44.43,43.95,44.32,80303.0,44.01,44.43,43.95,44.32,80303.0
2025-03-25 10:00:00,44.3,44.59,44.2,44.36,56578.0,44.3,44.59,44.2,44.36,56578.0
2025-03-25 10:30:00,44.36,44.71,44.36,44.67,43369.0,44.36,44.71,44.36,44.67,43369.0
2025-03-25 11:00:00,44.63,44.74,44.59,44.65,20322.0,44.63,44.74,44.59,44.65,20322.0
2025-03-25 11:30:00,44.66,44.77,44.51,44.7,19827.0,44.66,44.77,44.51,44.7,19827.0
2025-03-25 12:00:00,44.73,44.77,44.67,44.75,21145.0,44.73,44.77,44.67,44.75,21145.0
2025-03-25 12:30:00,44.72,44.84,44.41,44.49,83788.0,44.72,44.84,44.41,44.49,83788.0
2025-03-25 13:00:00,44.41,44.48,44.14,44.48,33075.0,44.41,44.48,44.14,44.48,33075.0
2025-03-25 13:30:00,44.48,44.51,44.25,44.34,26958.0,44.48,44.51,44.25,44.34,26958.0
2025-03-25 14:00:00,44.38,44.48,44.13,44.21,13201.0,44.38,44.48,44.13,44.21,13201.0
2025-03-25 14:30:00,44.19,44.55,44.16,44.48,29172.0,44.19,44.55,44.16,44.48,29172.0
2025-03-25 15:00:00,44.45,44.6,44.31,44.6,19659.0,44.45,44.6,44.31,44.6,19659.0
2025-03-25 15:30:00,44.58,44.73,44.53,44.7,114959.0,44.58,44.73,44.53,44.7,114959.0
2025-03-26 09:30:00,44.13,45.45,44.06,45.33,159217.0,44.13,45.45,44.06,45.33,159217.0
2025-03-26 10:00:00,45.35,45.75,45.04,45.32,124064.0,45.35,45.75,45.04,45.32,124064.0
2025-03-26 10:30:00,45.34,45.5,45.09,45.12,45596.0,45.34,45.5,45.09,45.12,45596.0
2025-03-26 11:00:00,45.09,45.62,45.05,45.47,32633.0,45.09,45.62,45.05,45.47,32633.0
2025-03-26 11:30:00,45.47,46.13,45.27,46.08,52618.0,45.47,46.13,45.27,46.08,52618.0
2025-03-26 12:00:00,46.16,46.33,45.96,45.97,66390.0,46.16,46.33,45.96,45.97,66390.0
2025-03-26 12:30:00,45.98,46.66,45.92,46.51,26493.0,45.98,46.66,45.92,46.51,26493.0
2025-03-26 13:00:00,46.45,46.59,46.14,46.49,57573.0,46.45,46.59,46.14,46.49,57573.0
2025-03-26 13:30:00,46.51,46.75,46.35,46.56,29811.0,46.51,46.75,46.35,46.56,29811.0
2025-03-26 14:00:00,46.56,46.56,46.07,46.07,66501.0,46.56,46.56,46.07,46.07,66501.0
2025-03-26 14:30:00,46.18,46.79,46.18,46.71,44790.0,46.18,46.79,46.18,46.71,44790.0
2025-03-26 15:00:00,46.66,46.99,46.34,46.65,49332.0,46.66,46.99,46.34,46.65,49332.0
2025-03-26 15:30:00,46.66,46.73,45.96,46.1,89014.0,46.66,46.73,45.96,46.1,89014.0
2025-03-27 09:30:00,46.43,47.45,46.28,46.43,153278.0,46.43,47.45,46.28,46.43,153278.0
2025-03-27 10:00:00,46.44,46.6,46.17,46.18,38692.0,46.44,46.6,46.17,46.18,38692.0
2025-03-27 10:30:00,46.19,46.2,45.71,45.78,49522.0,46.19,46.2,45.71,45.78,49522.0
2025-03-27 11:00:00,45.73,45.96,45.63,45.88,30238.0,45.73,45.96,45.63,45.88,30238.0
2025-03-27 11:30:00,45.89,46.55,45.89,46.52,52575.0,45.89,46.55,45.89,46.52,52575.0
2025-03-27 12:00:00,46.6,46.69,46.21,46.69,27482.0,46.6,46.69,46.21,46.69,27482.0
2025-03-27 12:30:00,46.61,47.12,46.49,47.12,17557.0,46.61,47.12,46.49,47.12,17557.0
2025-03-27 13:00:00,47.08,47.09,46.61,46.69,12279.0,47.08,47.09,46.61,46.69,12279.0
2025-03-27 13:30:00,46.79,46.92,46.49,46.75,21326.0,46.79,46.92,46.49,46.75,21326.0
2025-03-27 14:00:00,46.69,46.79,46.13,46.3,32757.0,46.69,46.79,46.13,46.3,32757.0
2025-03-27 14:30:00,46.29,46.44,45.96,46.31,14172.0,46.29,46.44,45.96,46.31,14172.0
2025-03-27 15:00:00,46.32,46.34,45.7,45.7,20132.0,46.32,46.34,45.7,45.7,20132.0
2025-03-27 15:30:00,45.76,46.52,45.76,46.41,72320.0,45.76,46.52,45.76,46.41,72320.0
2025-03-28 09:30:00,47.0,47.22,46.47,47.07,57019.0,47.0,47.22,46.47,47.07,57019.0
2025-03-28 10:00:00,47.15,48.76,47.02,48.73,186456.0,47.15,48.76,47.02,48.73,186456.0
2025-03-28 10:30:00,48.76,49.15,48.44,48.58,130116.0,48.76,49.15,48.44,48.58,130116.0
2025-03-28 11:00:00,48.59,49.05,48.52,48.62,79341.0,48.59,49.05,48.52,48.62,79341.0
2025-03-28 11:30:00,48.72,48.9,48.11,48.9,75850.0,48.72,48.9,48.11,48.9,75850.0
2025-03-28 12:00:00,48.83,49.35,48.58,49.3,33266.0,48.83,49.35,48.58,49.3,33266.0
2025-03-28 12:30:00,49.32,49.82,49.19,49.76,38543.0,49.32,49.82,49.19,49.76,38543.0
2025-03-28 13:00:00,49.74,50.54,49.74,50.48,81132.0,49.74,50.54,49.74,50.48,81132.0
2025-03-28 13:30:00,50.46,50.48,49.69,49.7,93186.0,50.46,50.48,49.69,49.7,93186.0
2025-03-28 14:00:00,49.73,50.3,49.46,50.16,58575.0,49.73,50.3,49.46,50.16,58575.0
2025-03-28 14:30:00,50.15,50.23,49.85,49.89,70139.0,50.15,50.23,49.85,49.89,70139.0
2025-03-28 15:00:00,49.8,50.0,49.49,50.0,42654.0,49.8,50.0,49.49,50.0,42654.0
2025-03-28 15:30:00,50.03,50.64,49.98,50.47,219997.0,50.03,50.64,49.98,50.47,219997.0
2025-03-31 09:30:00,53.33,54.15,52.59,52.95,315181.0,53.33,54.15,52.59,52.95,315181.0
2025-03-31 10:00:00,52.88,53.28,52.27,53.19,124151.0,52.88,53.28,52.27,53.19,124151.0
2025-03-31 10:30:00,53.18,53.18,52.02,52.1,44485.0,53.18,53.18,52.02,52.1,44485.0
2025-03-31 11:00:00,52.0,52.17,51.26,51.57,175275.0,52.0,52.17,51.26,51.57,175275.0
2025-03-31 11:30:00,51.57,51.83,50.99,51.32,68650.0,51.57,51.83,50.99,51.32,68650.0
2025-03-31 12:00:00,51.27,51.7,50.85,50.89,97086.0,51.27,51.7,50.85,50.89,97086.0
2025-03-31 12:30:00,50.94,51.22,50.63,51.13,73419.0,50.94,51.22,50.63,51.13,73419.0
2025-03-31 13:00:00,51.12,51.22,50.57,51.04,29592.0,51.12,51.22,50.57,51.04,29592.0
2025-03-31 13:30:00,50.99,51.32,50.8,50.99,22913.0,50.99,51.32,50.8,50.99,22913.0
2025-03-31 14:00:00,50.95,50.97,50.04,50.05,300555.0,50.95,50.97,50.04,50.05,300555.0
2025-03-31 14:30:00,50.04,50.34,49.91,50.32,106488.0,50.04,50.34,49.91,50.32,106488.0
2025-03-31 15:00:00,50.34,50.34,49.86,50.2,83306.0,50.34,50.34,49.86,50.2,83306.0
2025-03-31 15:30:00,50.22,50.41,49.74,50.25,123979.0,50.22,50.41,49.74,50.25,123979.0
2025-04-01 09:30:00,51.07,51.7,50.99,51.42,101405.0,51.07,51.7,50.99,51.42,101405.0
2025-04-01 10:00:00,51.35,52.84,51.33,52.14,85979.0,51.35,52.84,51.33,52.14,85979.0
2025-04-01 10:30:00,52.08,52.15,50.41,50.41,94428.0,52.08,52.15,50.41,50.41,94428.0
2025-04-01 11:00:00,50.39,50.44,49.62,50.17,55227.0,50.39,50.44,49.62,50.17,55227.0
2025-04-01 11:30:00,50.16,50.35,49.99,49.99,22650.0,50.16,50.35,49.99,49.99,22650.0
2025-04-01 12:00:00,50.11,50.47,49.84,50.47,24624.0,50.11,50.47,49.84,50.47,24624.0
2025-04-01 12:30:00,50.47,51.02,50.29,50.43,40568.0,50.47,51.02,50.29,50.43,40568.0
2025-04-01 13:00:00,50.38,50.71,50.31,50.61,19580.0,50.38,50.71,50.31,50.61,19580.0
2025-04-01 13:30:00,50.82,50.86,50.35,50.6,9196.0,50.82,50.86,50.35,50.6,9196.0
2025-04-01 14:00:00,50.75,51.38,50.74,51.26,50127.0,50.75,51.38,50.74,51.26,50127.0
2025-04-01 14:30:00,51.32,51.51,50.97,50.97,26224.0,51.32,51.51,50.97,50.97,26224.0
2025-04-01 15:00:00,51.03,51.04,50.6,50.76,58564.0,51.03,51.04,50.6,50.76,58564.0
2025-04-01 15:30:00,50.88,50.88,50.02,50.43,90281.0,50.88,50.88,50.02,50.43,90281.0
2025-04-02 09:30:00,52.42,52.5,50.7,50.87,283164.0,52.42,52.5,50.7,50.87,283164.0
2025-04-02 10:00:00,51.04,51.07,50.27,50.6,53804.0,51.04,51.07,50.27,50.6,53804.0
2025-04-02 10:30:00,50.54,50.69,50.03,50.06,48970.0,50.54,50.69,50.03,50.06,48970.0
2025-04-02 11:00:00,50.07,50.36,49.68,49.74,101409.0,50.07,50.36,49.68,49.74,101409.0
2025-04-02 11:30:00,49.69,50.09,49.51,49.78,78767.0,49.69,50.09,49.51,49.78,78767.0
2025-04-02 12:00:00,49.75,49.75,49.16,49.18,30944.0,49.75,49.75,49.16,49.18,30944.0
2025-04-02 12:30:00,49.1,49.28,48.65,48.69,43579.0,49.1,49.28,48.65,48.69,43579.0
2025-04-02 13:00:00,48.5,48.54,48.18,48.53,55903.0,48.5,48.54,48.18,48.53,55903.0
2025-04-02 13:30:00,48.5,49.21,48.5,48.99,80018.0,48.5,49.21,48.5,48.99,80018.0
2025-04-02 14:00:00,49.09,50.0,48.95,50.0,39221.0,49.09,50.0,48.95,50.0,39221.0
2025-04-02 14:30:00,50.05,50.05,49.21,49.88,49285.0,50.05,50.05,49.21,49.88,49285.0
2025-04-02 15:00:00,49.83,49.83,49.26,49.29,59871.0,49.83,49.83,49.26,49.29,59871.0
2025-04-02 15:30:00,49.32,49.4,48.7,49.0,103343.0,49.32,49.4,48.7,49.0,103343.0
2025-04-03 09:30:00,56.39,56.63,54.79,56.4,466021.0,56.39,56.63,54.79,56.4,466021.0
2025-04-03 10:00:00,56.5,58.56,56.48,57.4,310061.0,56.5,58.56,56.48,57.4,310061.0
2025-04-03 10:30:00,57.45,58.75,56.8,58.75,253699.0,57.45,58.75,56.8,58.75,253699.0
2025-04-03 11:00:00,58.76,59.02,56.82,57.22,207561.0,58.76,59.02,56.82,57.22,207561.0
2025-04-03 11:30:00,57.12,57.63,56.23,56.88,193445.0,57.12,57.63,56.23,56.88,193445.0
2025-04-03 12:00:00,56.92,56.96,55.67,55.84,79343.0,56.92,56.96,55.67,55.84,79343.0
2025-04-03 12:30:00,55.74,57.25,55.63,57.01,69068.0,55.74,57.25,55.63,57.01,69068.0
2025-04-03 13:00:00,57.01,58.12,56.75,57.99,49115.0,57.01,58.12,56.75,57.99,49115.0
2025-04-03 13:30:00,58.04,58.42,57.24,58.35,116405.0,58.04,58.42,57.24,58.35,116405.0
2025-04-03 14:00:00,58.34,59.14,58.12,58.94,141152.0,58.34,59.14,58.12,58.94,141152.0
2025-04-03 14:30:00,58.9,59.18,57.97,58.24,98149.0,58.9,59.18,57.97,58.24,98149.0
2025-04-03 15:00:00,58.29,59.83,58.29,59.73,218480.0,58.29,59.83,58.29,59.73,218480.0
2025-04-03 15:30:00,59.72,61.26,59.31,61.03,341703.0,59.72,61.26,59.31,61.03,341703.0
2025-04-04 09:30:00,68.45,69.54,65.36,66.09,529267.0,68.45,69.54,65.36,66.09,529267.0
2025-04-04 10:00:00,66.43,70.91,66.35,70.84,597993.0,66.43,70.91,66.35,70.84,597993.0
2025-04-04 10:30:00,70.97,72.77,68.69,69.67,338351.0,70.97,72.77,68.69,69.67,338351.0
2025-04-04 11:00:00,69.78,69.99,65.57,69.0,346983.0,69.78,69.99,65.57,69.0,346983.0
2025-04-04 11:30:00,69.09,70.02,67.81,69.11,260505.0,69.09,70.02,67.81,69.11,260505.0
2025-04-04 12:00:00,69.03,70.33,67.41,70.01,182308.0,69.03,70.33,67.41,70.01,182308.0
2025-04-04 12:30:00,70.03,70.72,69.12,69.72,159321.0,70.03,70.72,69.12,69.72,159321.0
2025-04-04 13:00:00,69.51,72.22,69.26,71.47,184498.0,69.51,72.22,69.26,71.47,184498.0
2025-04-04 13:30:00,71.54,72.01,69.59,70.41,183921.0,71.54,72.01,69.59,70.41,183921.0
2025-04-04 14:00:00,70.0,72.4,69.3,72.34,301623.0,70.0,72.4,69.3,72.34,301623.0
2025-04-04 14:30:00,72.32,74.25,71.87,72.66,239565.0,72.32,74.25,71.87,72.66,239565.0
2025-04-04 15:00:00,72.71,73.32,70.65,71.15,195531.0,72.71,73.32,70.65,71.15,195531.0
2025-04-04 15:30:00,71.3,74.81,70.14,73.28,370408.0,71.3,74.81,70.14,73.28,370408.0
2025-04-07 09:30:00,80.05,83.02,77.41,77.8,536336.0,80.05,83.02,77.41,77.8,536336.0
2025-04-07 10:00:00,77.94,79.14,66.0,73.71,330861.0,77.94,79.14,66.0,73.71,330861.0
2025-04-07 10:30:00,75.0,77.91,68.94,70.12,416277.0,75.0,77.91,68.94,70.12,416277.0
2025-04-07 11:00:00,69.99,75.6,67.74,74.59,235267.0,69.99,75.6,67.74,74.59,235267.0
2025-04-07 11:30:00,74.76,74.77,70.76,73.41,136336.0,74.76,74.77,70.76,73.41,136336.0
2025-04-07 12:00:00,73.73,75.55,73.34,74.45,71437.0,73.73,75.55,73.34,74.45,71437.0
2025-04-07 12:30:00,74.69,76.41,73.62,75.99,131530.0,74.69,76.41,73.62,75.99,131530.0
2025-04-07 13:00:00,76.09,76.2,72.46,72.55,95386.0,76.09,76.2,72.46,72.55,95386.0
2025-04-07 13:30:00,72.95,73.95,71.4,71.58,130442.0,72.95,73.95,71.4,71.58,130442.0
2025-04-07 14:00:00,71.45,72.64,70.46,72.35,97412.0,71.45,72.64,70.46,72.35,97412.0
2025-04-07 14:30:00,72.15,72.75,70.66,72.59,50294.0,72.15,72.75,70.66,72.59,50294.0
2025-04-07 15:00:00,72.71,74.0,71.91,73.7,78594.0,72.71,74.0,71.91,73.7,78594.0
2025-04-07 15:30:00,73.55,74.73,71.87,73.27,145451.0,73.55,74.73,71.87,73.27,145451.0
2025-04-08 09:30:00,66.21,67.94,65.94,66.5,498429.0,66.21,67.94,65.94,66.5,498429.0
2025-04-08 10:00:00,66.56,67.54,66.1,67.33,187393.0,66.56,67.54,66.1,67.33,187393.0
2025-04-08 10:30:00,67.42,70.06,66.75,70.0,104349.0,67.42,70.06,66.75,70.0,104349.0
2025-04-08 11:00:00,70.08,71.56,68.85,71.08,198697.0,70.08,71.56,68.85,71.08,198697.0
2025-04-08 11:30:00,70.98,71.0,69.48,70.45,173540.0,70.98,71.0,69.48,70.45,173540.0
2025-04-08 12:00:00,70.36,72.77,70.14,72.09,71186.0,70.36,72.77,70.14,72.09,71186.0
2025-04-08 12:30:00,72.07,76.05,71.93,76.04,105940.0,72.07,76.05,71.93,76.04,105940.0
2025-04-08 13:00:00,75.94,79.2,75.71,79.14,201609.0,75.94,79.2,75.71,79.14,201609.0
2025-04-08 13:30:00,79.22,79.71,76.49,77.49,107488.0,79.22,79.71,76.49,77.49,107488.0
2025-04-08 14:00:00,77.61,79.8,77.3,79.78,58560.0,77.61,79.8,77.3,79.78,58560.0
2025-04-08 14:30:00,79.62,81.44,77.36,81.23,132581.0,79.62,81.44,77.36,81.23,132581.0
2025-04-08 15:00:00,81.31,88.19,81.31,83.94,520378.0,81.31,88.19,81.31,83.94,520378.0
2025-04-08 15:30:00,84.09,89.15,82.29,82.71,492114.0,84.09,89.15,82.29,82.71,492114.0
2025-04-09 09:30:00,85.35,85.5,81.16,82.29,212548.0,85.35,85.5,81.16,82.29,212548.0
2025-04-09 10:00:00,82.61,85.69,81.29,84.59,91323.0,82.61,85.69,81.29,84.59,91323.0
2025-04-09 10:30:00,84.52,87.27,82.87,87.26,101947.0,84.52,87.27,82.87,87.26,101947.0
2025-04-09 11:00:00,87.01,87.04,83.61,84.66,98310.0,87.01,87.04,83.61,84.66,98310.0
2025-04-09 11:30:00,84.67,86.44,84.05,85.43,78490.0,84.67,86.44,84.05,85.43,78490.0
2025-04-09 12:00:00,85.62,86.09,83.22,83.96,66902.0,85.62,86.09,83.22,83.96,66902.0
2025-04-09 12:30:00,84.31,84.32,82.36,82.77,46446.0,84.31,84.32,82.36,82.77,46446.0
2025-04-09 13:00:00,82.8,83.74,72.27,72.27,225499.0,82.8,83.74,72.27,72.27,225499.0
2025-04-09 13:30:00,70.0,71.66,65.17,66.88,379844.0,70.0,71.66,65.17,66.88,379844.0
2025-04-09 14:00:00,66.41,68.83,63.6,64.13,209434.0,66.41,68.83,63.6,64.13,209434.0
2025-04-09 14:30:00,64.13,66.73,63.43,66.6,234052.0,64.13,66.73,63.43,66.6,234052.0
2025-04-09 15:00:00,66.89,67.29,63.23,63.45,100441.0,66.89,67.29,63.23,63.45,100441.0
2025-04-09 15:30:00,63.29,65.46,61.91,65.34,95682.0,63.29,65.46,61.91,65.34,95682.0
2025-04-10 09:30:00,70.34,71.99,68.18,71.83,463873.0,70.34,71.99,68.18,71.83,463873.0
2025-04-10 10:00:00,71.99,74.07,71.41,73.76,231847.0,71.99,74.07,71.41,73.76,231847.0
2025-04-10 10:30:00,73.59,74.3,71.73,74.17,104038.0,73.59,74.3,71.73,74.17,104038.0
2025-04-10 11:00:00,74.1,75.5,72.67,75.2,110015.0,74.1,75.5,72.67,75.2,110015.0
2025-04-10 11:30:00,75.25,79.77,75.2,79.42,167280.0,75.25,79.77,75.2,79.42,167280.0
2025-04-10 12:00:00,79.53,84.03,78.59,83.14,244511.0,79.53,84.03,78.59,83.14,244511.0
2025-04-10 12:30:00,83.28,83.47,78.55,80.45,232620.0,83.28,83.47,78.55,80.45,232620.0
2025-04-10 13:00:00,80.59,85.11,77.4,81.29,257361.0,80.59,85.11,77.4,81.29,257361.0
2025-04-10 13:30:00,81.38,81.76,78.12,78.47,160284.0,81.38,81.76,78.12,78.47,160284.0
2025-04-10 14:00:00,78.69,80.65,76.18,76.78,135460.0,78.69,80.65,76.18,76.78,135460.0
2025-04-10 14:30:00,76.65,78.12,75.36,77.14,116188.0,76.65,78.12,75.36,77.14,116188.0
2025-04-10 15:00:00,77.37,80.25,75.55,80.17,95168.0,77.37,80.25,75.55,80.17,95168.0
2025-04-10 15:30:00,80.33,82.53,77.73,77.9,196563.0,80.33,82.53,77.73,77.9,196563.0
2025-04-11 09:30:00,80.0,81.36,77.57,79.14,249361.0,80.0,81.36,77.57,79.14,249361.0
2025-04-11 10:00:00,79.46,82.74,77.71,82.35,180929.0,79.46,82.74,77.71,82.35,180929.0
2025-04-11 10:30:00,82.52,82.64,79.66,82.06,123700.0,82.52,82.64,79.66,82.06,123700.0
2025-04-11 11:00:00,81.97,83.91,80.17,82.82,184339.0,81.97,83.91,80.17,82.82,184339.0
2025-04-11 11:30:00,82.83,83.0,80.44,80.49,109738.0,82.83,83.0,80.44,80.49,109738.0
2025-04-11 12:00:00,80.54,80.94,79.06,79.93,130623.0,80.54,80.94,79.06,79.93,130623.0
2025-04-11 12:30:00,79.9,79.92,76.5,77.41,153814.0,79.9,79.92,76.5,77.41,153814.0
2025-04-11 13:00:00,77.16,78.82,77.03,78.67,88602.0,77.16,78.82,77.03,78.67,88602.0
2025-04-11 13:30:00,78.62,79.33,75.3,77.16,155785.0,78.62,79.33,75.3,77.16,155785.0
2025-04-11 14:00:00,77.38,79.55,77.31,78.38,65565.0,77.38,79.55,77.31,78.38,65565.0
2025-04-11 14:30:00,78.06,78.59,77.06,78.43,104738.0,78.06,78.59,77.06,78.43,104738.0
2025-04-11 15:00:00,78.44,78.45,76.09,76.74,150436.0,78.44,78.45,76.09,76.74,150436.0
2025-04-11 15:30:00,76.72,76.98,75.28,75.5,114290.0,76.72,76.98,75.28,75.5,114290.0
2025-04-14 09:30:00,68.84,71.97,68.79,71.02,329578.0,68.84,71.97,68.79,71.02,329578.0
2025-04-14 10:00:00,70.79,71.1,69.3,69.45,100881.0,70.79,71.1,69.3,69.45,100881.0
2025-04-14 10:30:00,69.37,69.47,67.76,68.9,150634.0,69.37,69.47,67.76,68.9,150634.0
2025-04-14 11:00:00,68.8,70.53,68.52,70.42,59691.0,68.8,70.53,68.52,70.42,59691.0
2025-04-14 11:30:00,70.35,73.61,69.88,73.45,150137.0,70.35,73.61,69.88,73.45,150137.0
2025-04-14 12:00:00,73.5,74.25,71.77,72.45,112169.0,73.5,74.25,71.77,72.45,112169.0
2025-04-14 12:30:00,72.57,72.7,70.84,72.19,44109.0,72.57,72.7,70.84,72.19,44109.0
2025-04-14 13:00:00,72.01,72.12,70.25,70.42,53805.0,72.01,72.12,70.25,70.42,53805.0
2025-04-14 13:30:00,70.44,70.92,69.33,69.45,32996.0,70.44,70.92,69.33,69.45,32996.0
2025-04-14 14:00:00,69.49,69.59,68.51,68.65,24568.0,69.49,69.59,68.51,68.65,24568.0
2025-04-14 14:30:00,68.59,68.7,68.05,68.68,36008.0,68.59,68.7,68.05,68.68,36008.0
2025-04-14 15:00:00,68.5,68.5,67.04,67.81,47400.0,68.5,68.5,67.04,67.81,47400.0
2025-04-14 15:30:00,68.0,68.11,66.69,67.08,95063.0,68.0,68.11,66.69,67.08,95063.0
2025-04-15 09:30:00,67.16,67.5,65.01,66.09,108795.0,67.16,67.5,65.01,66.09,108795.0
2025-04-15 10:00:00,66.0,67.87,65.09,66.48,172653.0,66.0,67.87,65.09,66.48,172653.0
2025-04-15 10:30:00,66.42,66.42,64.95,65.28,64013.0,66.42,66.42,64.95,65.28,64013.0
2025-04-15 11:00:00,65.35,65.35,64.54,65.09,22140.0,65.35,65.35,64.54,65.09,22140.0
2025-04-15 11:30:00,65.13,65.4,64.51,64.87,42286.0,65.13,65.4,64.51,64.87,42286.0
2025-04-15 12:00:00,64.82,65.0,64.3,64.67,31618.0,64.82,65.0,64.3,64.67,31618.0
2025-04-15 12:30:00,64.73,66.12,64.55,65.93,39037.0,64.73,66.12,64.55,65.93,39037.0
2025-04-15 13:00:00,65.91,66.79,65.58,66.5,45930.0,65.91,66.79,65.58,66.5,45930.0
2025-04-15 13:30:00,66.61,67.69,66.04,66.81,42148.0,66.61,67.69,66.04,66.81,42148.0
2025-04-15 14:00:00,67.0,67.8,66.79,67.13,26953.0,67.0,67.8,66.79,67.13,26953.0
2025-04-15 14:30:00,66.9,66.93,66.23,66.32,14388.0,66.9,66.93,66.23,66.32,14388.0
2025-04-15 15:00:00,66.5,67.01,66.12,66.82,25746.0,66.5,67.01,66.12,66.82,25746.0
2025-04-15 15:30:00,67.02,67.41,66.4,66.51,65604.0,67.02,67.41,66.4,66.51,65604.0
2025-04-16 09:30:00,69.22,70.57,68.26,70.35,173000.0,69.22,70.57,68.26,70.35,173000.0
2025-04-16 10:00:00,70.5,70.5,68.28,68.57,97556.0,70.5,70.5,68.28,68.57,97556.0
2025-04-16 10:30:00,68.82,68.82,68.01,68.22,41846.0,68.82,68.82,68.01,68.22,41846.0
2025-04-16 11:00:00,68.15,68.66,67.0,67.26,52011.0,68.15,68.66,67.0,67.26,52011.0
2025-04-16 11:30:00,67.3,69.15,67.3,68.94,38790.0,67.3,69.15,67.3,68.94,38790.0
2025-04-16 12:00:00,68.96,69.28,68.5,68.82,19207.0,68.96,69.28,68.5,68.82,19207.0
2025-04-16 12:30:00,68.68,69.41,68.51,69.19,16596.0,68.68,69.41,68.51,69.19,16596.0
2025-04-16 13:00:00,69.35,69.46,68.29,68.29,45560.0,69.35,69.46,68.29,68.29,45560.0
2025-04-16 13:30:00,68.34,71.61,68.34,71.53,92338.0,68.34,71.61,68.34,71.53,92338.0
2025-04-16 14:00:00,71.42,71.66,70.32,70.91,68013.0,71.42,71.66,70.32,70.91,68013.0
2025-04-16 14:30:00,70.87,72.11,70.8,71.79,44084.0,70.87,72.11,70.8,71.79,44084.0
2025-04-16 15:00:00,71.86,73.66,71.7,73.4,83791.0,71.86,73.66,71.7,73.4,83791.0
2025-04-16 15:30:00,73.39,73.39,71.24,72.14,110186.0,73.39,73.39,71.24,72.14,110186.0
2025-04-17 09:30:00,70.35,70.87,69.62,70.16,86301.0,70.35,70.87,69.62,70.16,86301.0
2025-04-17 10:00:00,70.39,71.27,69.82,71.24,82070.0,70.39,71.27,69.82,71.24,82070.0
2025-04-17 10:30:00,71.21,71.43,70.2,70.8,68597.0,71.21,71.43,70.2,70.8,68597.0
2025-04-17 11:00:00,70.8,70.8,69.58,70.49,44106.0,70.8,70.8,69.58,70.49,44106.0
2025-04-17 11:30:00,70.45,70.45,69.62,70.33,20525.0,70.45,70.45,69.62,70.33,20525.0
2025-04-17 12:00:00,70.31,71.14,69.68,70.01,60871.0,70.31,71.14,69.68,70.01,60871.0
2025-04-17 12:30:00,70.15,70.83,69.89,70.6,36626.0,70.15,70.83,69.89,70.6,36626.0
2025-04-17 13:00:00,70.48,71.03,70.26,70.98,26354.0,70.48,71.03,70.26,70.98,26354.0
2025-04-17 13:30:00,70.88,70.91,69.85,70.09,11398.0,70.88,70.91,69.85,70.09,11398.0
2025-04-17 14:00:00,70.09,70.22,69.74,70.01,28021.0,70.09,70.22,69.74,70.01,28021.0
2025-04-17 14:30:00,70.07,70.5,69.5,70.37,37060.0,70.07,70.5,69.5,70.37,37060.0
2025-04-17 15:00:00,70.24,70.85,70.24,70.55,12184.0,70.24,70.85,70.24,70.55,12184.0
2025-04-17 15:30:00,70.7,70.7,69.6,70.17,144555.0,70.7,70.7,69.6,70.17,144555.0
2025-04-21 09:30:00,70.86,72.16,70.65,72.1,112527.0,70.86,72.16,70.65,72.1,112527.0
2025-04-21 10:00:00,72.22,72.75,72.07,72.43,102540.0,72.22,72.75,72.07,72.43,102540.0
2025-04-21 10:30:00,72.59,73.24,71.93,73.11,56805.0,72.59,73.24,71.93,73.11,56805.0
2025-04-21 11:00:00,72.98,73.86,72.92,73.85,256541.0,72.98,73.86,72.92,73.85,256541.0
2025-04-21 11:30:00,73.82,75.31,73.75,75.31,119186.0,73.82,75.31,73.75,75.31,119186.0
2025-04-21 12:00:00,75.07,75.07,74.15,74.34,36520.0,75.07,75.07,74.15,74.34,36520.0
2025-04-21 12:30:00,74.15,74.5,73.5,74.43,48583.0,74.15,74.5,73.5,74.43,48583.0
2025-04-21 13:00:00,74.34,74.97,74.01,74.84,71795.0,74.34,74.97,74.01,74.84,71795.0
2025-04-21 13:30:00,74.9,75.66,74.62,75.57,61817.0,74.9,75.66,74.62,75.57,61817.0
2025-04-21 14:00:00,75.59,76.0,74.98,75.13,59246.0,75.59,76.0,74.98,75.13,59246.0
2025-04-21 14:30:00,75.04,75.72,74.77,75.72,51455.0,75.04,75.72,74.77,75.72,51455.0
2025-04-21 15:00:00,75.34,75.34,74.59,75.1,80483.0,75.34,75.34,74.59,75.1,80483.0
2025-04-21 15:30:00,74.98,75.11,74.17,74.35,67890.0,74.98,75.11,74.17,74.35,67890.0
2025-04-22 09:30:00,71.56,71.86,70.9,70.9,90537.0,71.56,71.86,70.9,70.9,90537.0
2025-04-22 10:00:00,70.9,71.02,70.27,70.42,45436.0,70.9,71.02,70.27,70.42,45436.0
2025-04-22 10:30:00,70.38,70.55,69.89,70.01,29098.0,70.38,70.55,69.89,70.01,29098.0
2025-04-22 11:00:00,69.9,70.29,69.87,70.29,17233.0,69.9,70.29,69.87,70.29,17233.0
2025-04-22 11:30:00,70.35,70.51,69.37,69.52,44500.0,70.35,70.51,69.37,69.52,44500.0
2025-04-22 12:00:00,69.38,69.6,69.11,69.48,20582.0,69.38,69.6,69.11,69.48,20582.0
2025-04-22 12:30:00,69.53,69.92,69.31,69.65,11990.0,69.53,69.92,69.31,69.65,11990.0
2025-04-22 13:00:00,69.67,71.43,69.38,71.3,40496.0,69.67,71.43,69.38,71.3,40496.0
2025-04-22 13:30:00,71.34,71.54,70.8,71.04,43160.0,71.34,71.54,70.8,71.04,43160.0
2025-04-22 14:00:00,71.01,71.04,69.48,69.56,15352.0,71.01,71.04,69.48,69.56,15352.0
2025-04-22 14:30:00,69.6,69.6,69.08,69.48,12892.0,69.6,69.6,69.08,69.48,12892.0
2025-04-22 15:00:00,69.4,70.43,69.39,70.35,23457.0,69.4,70.43,69.39,70.35,23457.0
2025-04-22 15:30:00,70.39,70.39,69.32,69.61,47001.0,70.39,70.39,69.32,69.61,47001.0
2025-04-23 09:30:00,65.98,66.56,64.79,66.15,179474.0,65.98,66.56,64.79,66.15,179474.0
2025-04-23 10:00:00,66.0,66.55,65.43,65.51,89504.0,66.0,66.55,65.43,65.51,89504.0
2025-04-23 10:30:00,65.54,66.38,65.27,66.24,35625.0,65.54,66.38,65.27,66.24,35625.0
2025-04-23 11:00:00,66.13,67.66,65.86,67.37,66639.0,66.13,67.66,65.86,67.37,66639.0
2025-04-23 11:30:00,67.48,68.22,67.02,67.52,40231.0,67.48,68.22,67.02,67.52,40231.0
2025-04-23 12:00:00,67.57,69.17,67.57,67.98,35335.0,67.57,69.17,67.57,67.98,35335.0
2025-04-23 12:30:00,68.02,68.33,67.2,67.22,20538.0,68.02,68.33,67.2,67.22,20538.0
2025-04-23 13:00:00,67.28,67.94,66.44,66.83,25064.0,67.28,67.94,66.44,66.83,25064.0
2025-04-23 13:30:00,66.56,67.32,66.55,66.93,22340.0,66.56,67.32,66.55,66.93,22340.0
2025-04-23 14:00:00,66.83,67.5,66.54,67.45,17962.0,66.83,67.5,66.54,67.45,17962.0
2025-04-23 14:30:00,67.41,67.81,67.16,67.45,13054.0,67.41,67.81,67.16,67.45,13054.0
2025-04-23 15:00:00,67.47,68.16,67.34,68.12,39641.0,67.47,68.16,67.34,68.12,39641.0
2025-04-23 15:30:00,68.17,68.17,66.69,66.93,65341.0,68.17,68.17,66.69,66.93,65341.0
2025-04-24 09:30:00,66.43,66.49,65.66,65.8,51806.0,66.43,66.49,65.66,65.8,51806.0
2025-04-24 10:00:00,65.89,65.95,65.2,65.29,57835.0,65.89,65.95,65.2,65.29,57835.0
2025-04-24 10:30:00,65.44,65.86,65.07,65.4,20457.0,65.44,65.86,65.07,65.4,20457.0
2025-04-24 11:00:00,65.38,65.57,65.09,65.47,29552.0,65.38,65.57,65.09,65.47,29552.0
2025-04-24 11:30:00,65.56,65.57,65.19,65.48,19175.0,65.56,65.57,65.19,65.48,19175.0
2025-04-24 12:00:00,65.47,65.61,64.85,64.98,31216.0,65.47,65.61,64.85,64.98,31216.0
2025-04-24 12:30:00,64.99,65.17,64.75,65.1,27997.0,64.99,65.17,64.75,65.1,27997.0
2025-04-24 13:00:00,65.2,65.3,65.04,65.24,11488.0,65.2,65.3,65.04,65.24,11488.0
2025-04-24 13:30:00,65.24,65.39,64.94,65.0,7961.0,65.24,65.39,64.94,65.0,7961.0
2025-04-24 14:00:00,65.04,65.07,64.84,65.05,16662.0,65.04,65.07,64.84,65.05,16662.0
2025-04-24 14:30:00,65.08,65.15,64.8,65.06,26996.0,65.08,65.15,64.8,65.06,26996.0
2025-04-24 15:00:00,65.09,65.36,64.79,64.95,25198.0,65.09,65.36,64.79,64.95,25198.0
2025-04-24 15:30:00,64.81,64.9,64.25,64.53,194339.0,64.81,64.9,64.25,64.53,194339.0
2025-04-25 09:30:00,64.42,65.46,64.3,65.42,43128.0,64.42,65.46,64.3,65.42,43128.0
2025-04-25 10:00:00,65.29,65.8,64.64,65.35,36137.0,65.29,65.8,64.64,65.35,36137.0
2025-04-25 10:30:00,65.21,65.58,64.35,64.35,18393.0,65.21,65.58,64.35,64.35,18393.0
2025-04-25 11:00:00,64.3,64.47,63.46,63.83,39686.0,64.3,64.47,63.46,63.83,39686.0
2025-04-25 11:30:00,63.78,63.79,63.08,63.15,18527.0,63.78,63.79,63.08,63.15,18527.0
2025-04-25 12:00:00,63.06,63.31,62.77,62.93,12054.0,63.06,63.31,62.77,62.93,12054.0
2025-04-25 12:30:00,62.86,62.96,62.6,62.96,17771.0,62.86,62.96,62.6,62.96,17771.0
2025-04-25 13:00:00,63.02,63.1,62.68,62.87,12568.0,63.02,63.1,62.68,62.87,12568.0
2025-04-25 13:30:00,62.89,63.95,62.89,63.63,33569.0,62.89,63.95,62.89,63.63,33569.0
2025-04-25 14:00:00,63.58,63.69,62.51,62.6,15736.0,63.58,63.69,62.51,62.6,15736.0
2025-04-25 14:30:00,62.68,62.85,62.42,62.66,29650.0,62.68,62.85,62.42,62.66,29650.0
2025-04-25 15:00:00,62.7,62.71,62.5,62.5,14817.0,62.7,62.71,62.5,62.5,14817.0
2025-04-25 15:30:00,62.64,62.76,61.86,61.91,43555.0,62.64,62.76,61.86,61.91,43555.0
2025-04-28 09:30:00,61.24,62.21,61.13,62.0,55725.0,61.24,62.21,61.13,62.0,55725.0
2025-04-28 10:00:00,62.06,62.08,61.33,61.56,19147.0,62.06,62.08,61.33,61.56,19147.0
2025-04-28 10:30:00,61.54,61.95,61.46,61.91,17347.0,61.54,61.95,61.46,61.91,17347.0
2025-04-28 11:00:00,61.79,63.33,61.7,63.31,56251.0,61.79,63.33,61.7,63.31,56251.0
2025-04-28 11:30:00,63.29,63.35,62.6,63.24,41517.0,63.29,63.35,62.6,63.24,41517.0
2025-04-28 12:00:00,63.27,63.95,63.27,63.83,35047.0,63.27,63.95,63.27,63.83,35047.0
2025-04-28 12:30:00,63.78,63.98,63.28,63.82,50805.0,63.78,63.98,63.28,63.82,50805.0
2025-04-28 13:00:00,63.8,64.56,63.65,64.5,30884.0,63.8,64.56,63.65,64.5,30884.0
2025-04-28 13:30:00,64.6,64.65,63.62,63.68,23513.0,64.6,64.65,63.62,63.68,23513.0
2025-04-28 14:00:00,63.69,63.82,63.29,63.35,25931.0,63.69,63.82,63.29,63.35,25931.0
2025-04-28 14:30:00,63.37,63.69,63.16,63.2,7035.0,63.37,63.69,63.16,63.2,7035.0
2025-04-28 15:00:00,63.21,63.21,62.47,62.49,14637.0,63.21,63.21,62.47,62.49,14637.0
2025-04-28 15:30:00,62.52,62.73,62.02,62.36,42251.0,62.52,62.73,62.02,62.36,42251.0
2025-04-29 09:30:00,62.93,63.21,62.33,62.91,69718.0,62.93,63.21,62.33,62.91,69718.0
2025-04-29 10:00:00,62.95,63.28,62.04,63.13,123455.0,62.95,63.28,62.04,63.13,123455.0
2025-04-29 10:30:00,63.2,63.21,62.45,62.48,20463.0,63.2,63.21,62.45,62.48,20463.0
2025-04-29 11:00:00,62.49,62.86,62.42,62.42,10497.0,62.49,62.86,62.42,62.42,10497.0
2025-04-29 11:30:00,62.35,62.49,61.97,62.32,29971.0,62.35,62.49,61.97,62.32,29971.0
2025-04-29 12:00:00,62.28,62.28,61.8,61.8,36849.0,62.28,62.28,61.8,61.8,36849.0
2025-04-29 12:30:00,61.79,62.55,61.73,62.39,38113.0,61.79,62.55,61.73,62.39,38113.0
2025-04-29 13:00:00,62.42,62.56,61.6,61.68,35718.0,62.42,62.56,61.6,61.68,35718.0
2025-04-29 13:30:00,61.68,61.69,61.48,61.64,32369.0,61.68,61.69,61.48,61.64,32369.0
2025-04-29 14:00:00,61.61,61.82,61.54,61.62,22303.0,61.61,61.82,61.54,61.62,22303.0
2025-04-29 14:30:00,61.63,61.76,61.46,61.64,43079.0,61.63,61.76,61.46,61.64,43079.0
2025-04-29 15:00:00,61.65,61.76,61.53,61.76,18261.0,61.65,61.76,61.53,61.76,18261.0
2025-04-29 15:30:00,61.67,61.82,61.45,61.69,144954.0,61.67,61.82,61.45,61.69,144954.0
2025-04-30 09:30:00,63.87,66.93,63.87,66.61,227968.0,63.87,66.93,63.87,66.61,227968.0
2025-04-30 10:00:00,66.69,66.79,64.94,64.94,116705.0,66.69,66.79,64.94,64.94,116705.0
2025-04-30 10:30:00,65.0,65.85,64.86,65.24,124653.0,65.0,65.85,64.86,65.24,124653.0
2025-04-30 11:00:00,65.22,65.24,63.91,64.14,45550.0,65.22,65.24,63.91,64.14,45550.0
2025-04-30 11:30:00,64.25,64.36,63.82,64.15,105088.0,64.25,64.36,63.82,64.15,105088.0
2025-04-30 12:00:00,64.13,64.72,63.98,64.64,21453.0,64.13,64.72,63.98,64.64,21453.0
2025-04-30 12:30:00,64.68,64.91,64.11,64.55,12030.0,64.68,64.91,64.11,64.55,12030.0
2025-04-30 13:00:00,64.35,65.39,64.3,64.33,19455.0,64.35,65.39,64.3,64.33,19455.0
2025-04-30 13:30:00,64.25,64.3,63.78,63.96,36688.0,64.25,64.3,63.78,63.96,36688.0
2025-04-30 14:00:00,64.05,64.23,62.99,64.05,63623.0,64.05,64.23,62.99,64.05,63623.0
2025-04-30 14:30:00,64.1,64.57,63.89,64.51,37454.0,64.1,64.57,63.89,64.51,37454.0
2025-04-30 15:00:00,64.47,64.49,64.0,64.28,17242.0,64.47,64.49,64.0,64.28,17242.0
2025-04-30 15:30:00,64.34,64.57,62.61,63.13,144546.0,64.34,64.57,62.61,63.13,144546.0
2025-05-01 09:30:00,61.37,62.36,61.32,62.2,51000.0,61.37,62.36,61.32,62.2,51000.0
2025-05-01 10:00:00,62.11,62.23,61.33,61.48,33150.0,62.11,62.23,61.33,61.48,33150.0
2025-05-01 10:30:00,61.48,62.1,61.48,61.86,8790.0,61.48,62.1,61.48,61.86,8790.0
2025-05-01 11:00:00,61.89,62.03,61.61,61.74,25204.0,61.89,62.03,61.61,61.74,25204.0
2025-05-01 11:30:00,61.83,62.68,61.82,62.43,14523.0,61.83,62.68,61.82,62.43,14523.0
2025-05-01 12:00:00,62.52,63.08,62.27,62.73,25807.0,62.52,63.08,62.27,62.73,25807.0
2025-05-01 12:30:00,62.66,62.73,62.42,62.72,5725.0,62.66,62.73,62.42,62.72,5725.0
2025-05-01 13:00:00,62.61,62.61,61.89,62.04,8917.0,62.61,62.61,61.89,62.04,8917.0
2025-05-01 13:30:00,62.02,62.45,61.99,62.21,5337.0,62.02,62.45,61.99,62.21,5337.0
2025-05-01 14:00:00,62.23,62.25,61.54,61.59,52209.0,62.23,62.25,61.54,61.59,52209.0
2025-05-01 14:30:00,61.61,61.8,61.59,61.79,22836.0,61.61,61.8,61.59,61.79,22836.0
2025-05-01 15:00:00,61.75,62.04,61.65,61.77,12642.0,61.75,62.04,61.65,61.77,12642.0
2025-05-01 15:30:00,61.76,62.2,61.26,62.15,42517.0,61.76,62.2,61.26,62.15,42517.0
2025-05-02 09:30:00,60.8,61.29,60.66,61.14,63678.0,60.8,61.29,60.66,61.14,63678.0
2025-05-02 10:00:00,61.18,61.18,60.29,60.33,20196.0,61.18,61.18,60.29,60.33,20196.0
2025-05-02 10:30:00,60.37,60.73,60.36,60.65,10871.0,60.37,60.73,60.36,60.65,10871.0
2025-05-02 11:00:00,60.61,61.07,60.52,61.07,19270.0,60.61,61.07,60.52,61.07,19270.0
2025-05-02 11:30:00,61.03,61.03,60.6,60.6,5821.0,61.03,61.03,60.6,60.6,5821.0
2025-05-02 12:00:00,60.57,60.6,60.24,60.58,28072.0,60.57,60.6,60.24,60.58,28072.0
2025-05-02 12:30:00,60.51,60.52,60.2,60.27,21793.0,60.51,60.52,60.2,60.27,21793.0
2025-05-02 13:00:00,60.32,60.45,60.19,60.39,11896.0,60.32,60.45,60.19,60.39,11896.0
2025-05-02 13:30:00,60.36,60.38,60.14,60.2,25427.0,60.36,60.38,60.14,60.2,25427.0
2025-05-02 14:00:00,60.19,60.21,59.97,59.97,28753.0,60.19,60.21,59.97,59.97,28753.0
2025-05-02 14:30:00,59.95,60.14,59.85,59.86,29268.0,59.95,60.14,59.85,59.86,29268.0
2025-05-02 15:00:00,59.87,60.03,59.83,59.9,13376.0,59.87,60.03,59.83,59.9,13376.0
2025-05-02 15:30:00,59.88,59.94,59.46,59.69,40726.0,59.88,59.94,59.46,59.69,40726.0
2025-05-05 09:30:00,60.77,61.22,60.53,60.65,130673.0,60.77,61.22,60.53,60.65,130673.0
2025-05-05 10:00:00,60.54,60.91,60.2,60.27,42264.0,60.54,60.91,60.2,60.27,42264.0
2025-05-05 10:30:00,60.35,60.46,59.71,59.71,27997.0,60.35,60.46,59.71,59.71,27997.0
2025-05-05 11:00:00,59.8,60.05,59.66,59.99,13345.0,59.8,60.05,59.66,59.99,13345.0
2025-05-05 11:30:00,60.1,60.37,60.08,60.15,6618.0,60.1,60.37,60.08,60.15,6618.0
2025-05-05 12:00:00,60.18,60.24,59.68,59.7,27966.0,60.18,60.24,59.68,59.7,27966.0
2025-05-05 12:30:00,59.71,59.97,59.65,59.95,16008.0,59.71,59.97,59.65,59.95,16008.0
2025-05-05 13:00:00,59.98,60.19,59.97,60.08,16144.0,59.98,60.19,59.97,60.08,16144.0
2025-05-05 13:30:00,60.08,60.08,59.8,59.98,9795.0,60.08,60.08,59.8,59.98,9795.0
2025-05-05 14:00:00,59.92,59.93,59.74,59.91,16923.0,59.92,59.93,59.74,59.91,16923.0
2025-05-05 14:30:00,59.89,60.0,59.72,59.97,18481.0,59.89,60.0,59.72,59.97,18481.0
2025-05-05 15:00:00,60.06,60.46,59.9,60.35,79512.0,60.06,60.46,59.9,60.35,79512.0
2025-05-05 15:30:00,60.34,61.04,60.19,60.89,87913.0,60.34,61.04,60.19,60.89,87913.0
2025-05-06 09:30:00,62.51,63.35,61.97,62.94,248697.0,62.51,63.35,61.97,62.94,248697.0
2025-05-06 10:00:00,62.94,63.11,61.79,61.93,102576.0,62.94,63.11,61.79,61.93,102576.0
2025-05-06 10:30:00,61.89,62.03,61.61,61.71,18955.0,61.89,62.03,61.61,61.71,18955.0
2025-05-06 11:00:00,61.67,61.89,61.38,61.43,11787.0,61.67,61.89,61.38,61.43,11787.0
2025-05-06 11:30:00,61.44,61.87,61.35,61.78,7132.0,61.44,61.87,61.35,61.78,7132.0
2025-05-06 12:00:00,61.8,62.09,61.43,61.91,52589.0,61.8,62.09,61.43,61.91,52589.0
2025-05-06 12:30:00,61.93,62.65,61.75,62.63,25628.0,61.93,62.65,61.75,62.63,25628.0
2025-05-06 13:00:00,62.58,62.58,61.97,62.29,34093.0,62.58,62.58,61.97,62.29,34093.0
2025-05-06 13:30:00,62.24,62.7,62.05,62.56,32616.0,62.24,62.7,62.05,62.56,32616.0
2025-05-06 14:00:00,62.52,62.85,62.3,62.36,90283.0,62.52,62.85,62.3,62.36,90283.0
2025-05-06 14:30:00,62.31,62.54,62.19,62.22,33170.0,62.31,62.54,62.19,62.22,33170.0
2025-05-06 15:00:00,62.25,62.62,62.21,62.39,28529.0,62.25,62.62,62.21,62.39,28529.0
2025-05-06 15:30:00,62.38,63.27,62.22,63.24,91504.0,62.38,63.27,62.22,63.24,91504.0
2025-05-07 09:30:00,62.48,62.8,62.09,62.12,64770.0,62.48,62.8,62.09,62.12,64770.0
2025-05-07 10:00:00,62.14,62.18,61.84,61.85,27887.0,62.14,62.18,61.84,61.85,27887.0
2025-05-07 10:30:00,61.82,62.52,61.67,62.25,29144.0,61.82,62.52,61.67,62.25,29144.0
2025-05-07 11:00:00,62.38,62.68,62.24,62.26,33337.0,62.38,62.68,62.24,62.26,33337.0
2025-05-07 11:30:00,62.38,62.39,61.93,61.94,13138.0,62.38,62.39,61.93,61.94,13138.0
2025-05-07 12:00:00,61.97,62.02,61.65,62.02,15877.0,61.97,62.02,61.65,62.02,15877.0
2025-05-07 12:30:00,62.01,62.05,61.39,61.51,23568.0,62.01,62.05,61.39,61.51,23568.0
2025-05-07 13:00:00,61.55,61.61,61.4,61.52,21003.0,61.55,61.61,61.4,61.52,21003.0
2025-05-07 13:30:00,61.54,62.6,61.49,62.38,72257.0,61.54,62.6,61.49,62.38,72257.0
2025-05-07 14:00:00,62.34,63.57,61.96,62.62,103105.0,62.34,63.57,61.96,62.62,103105.0
2025-05-07 14:30:00,62.57,62.83,61.67,61.67,178961.0,62.57,62.83,61.67,61.67,178961.0
2025-05-07 15:00:00,61.74,62.55,61.67,62.54,44561.0,61.74,62.55,61.67,62.54,44561.0
2025-05-07 15:30:00,62.55,62.7,61.1,61.37,84256.0,62.55,62.7,61.1,61.37,84256.0
2025-05-08 09:30:00,60.39,60.62,60.09,60.43,46277.0,60.39,60.62,60.09,60.43,46277.0
2025-05-08 10:00:00,60.38,60.8,59.92,60.12,91823.0,60.38,60.8,59.92,60.12,91823.0
2025-05-08 10:30:00,60.08,60.88,59.68,60.63,97455.0,60.08,60.88,59.68,60.63,97455.0
2025-05-08 11:00:00,60.71,60.75,59.27,59.43,113992.0,60.71,60.75,59.27,59.43,113992.0
2025-05-08 11:30:00,59.48,59.52,58.65,58.88,116933.0,59.48,59.52,58.65,58.88,116933.0
2025-05-08 12:00:00,58.9,59.0,58.71,58.82,29315.0,58.9,59.0,58.71,58.82,29315.0
2025-05-08 12:30:00,58.8,58.89,58.71,58.86,42814.0,58.8,58.89,58.71,58.86,42814.0
2025-05-08 13:00:00,58.87,59.2,58.84,59.1,38386.0,58.87,59.2,58.84,59.1,38386.0
2025-05-08 13:30:00,59.1,59.66,59.05,59.66,53663.0,59.1,59.66,59.05,59.66,53663.0
2025-05-08 14:00:00,59.56,59.63,59.03,59.14,45573.0,59.56,59.63,59.03,59.14,45573.0
2025-05-08 14:30:00,59.13,59.13,58.82,58.9,52406.0,59.13,59.13,58.82,58.9,52406.0
2025-05-08 15:00:00,58.96,59.0,58.55,58.71,33030.0,58.96,59.0,58.55,58.71,33030.0
2025-05-08 15:30:00,58.66,59.52,58.63,59.17,109279.0,58.66,59.52,58.63,59.17,109279.0
2025-05-09 09:30:00,58.83,58.83,58.14,58.18,76597.0,58.83,58.83,58.14,58.18,76597.0
2025-05-09 10:00:00,58.18,58.88,57.95,58.67,69084.0,58.18,58.88,57.95,58.67,69084.0
2025-05-09 10:30:00,58.54,59.24,58.54,58.74,45601.0,58.54,59.24,58.54,58.74,45601.0
2025-05-09 11:00:00,58.78,58.98,58.56,58.79,21112.0,58.78,58.98,58.56,58.79,21112.0
2025-05-09 11:30:00,58.78,58.96,58.36,58.36,23154.0,58.78,58.96,58.36,58.36,23154.0
2025-05-09 12:00:00,58.4,58.86,58.38,58.65,45285.0,58.4,58.86,58.38,58.65,45285.0
2025-05-09 12:30:00,58.72,58.98,58.64,58.94,16351.0,58.72,58.98,58.64,58.94,16351.0
2025-05-09 13:00:00,58.92,59.02,58.68,58.83,28339.0,58.92,59.02,58.68,58.83,28339.0
2025-05-09 13:30:00,58.8,58.95,58.32,58.32,31632.0,58.8,58.95,58.32,58.32,31632.0
2025-05-09 14:00:00,58.37,58.72,58.37,58.66,19925.0,58.37,58.72,58.37,58.66,19925.0
2025-05-09 14:30:00,58.68,58.68,58.48,58.48,26184.0,58.68,58.68,58.48,58.48,26184.0
2025-05-09 15:00:00,58.43,58.56,58.26,58.47,22729.0,58.43,58.56,58.26,58.47,22729.0
2025-05-09 15:30:00,58.67,58.72,58.49,58.69,29201.0,58.67,58.72,58.49,58.69,29201.0
2025-05-12 09:30:00,54.03,54.23,53.41,53.51,191427.0,54.03,54.23,53.41,53.51,191427.0
2025-05-12 10:00:00,53.47,53.59,52.96,53.51,110988.0,53.47,53.59,52.96,53.51,110988.0
2025-05-12 10:30:00,53.55,53.75,52.94,53.17,72777.0,53.55,53.75,52.94,53.17,72777.0
2025-05-12 11:00:00,53.17,53.22,52.88,52.97,34306.0,53.17,53.22,52.88,52.97,34306.0
2025-05-12 11:30:00,52.94,52.94,52.59,52.76,57636.0,52.94,52.94,52.59,52.76,57636.0
2025-05-12 12:00:00,52.74,52.81,52.22,52.22,39294.0,52.74,52.81,52.22,52.22,39294.0
2025-05-12 12:30:00,52.21,52.25,52.03,52.05,51250.0,52.21,52.25,52.03,52.05,51250.0
2025-05-12 13:00:00,52.05,52.18,51.91,52.12,42445.0,52.05,52.18,51.91,52.12,42445.0
2025-05-12 13:30:00,52.14,52.2,51.9,51.95,15252.0,52.14,52.2,51.9,51.95,15252.0
2025-05-12 14:00:00,51.91,51.92,51.48,51.5,44391.0,51.91,51.92,51.48,51.5,44391.0
2025-05-12 14:30:00,51.49,51.49,51.26,51.37,79049.0,51.49,51.49,51.26,51.37,79049.0
2025-05-12 15:00:00,51.38,51.59,51.32,51.48,30189.0,51.38,51.59,51.32,51.48,30189.0
2025-05-12 15:30:00,51.52,51.53,50.93,50.94,162816.0,51.52,51.53,50.93,50.94,162816.0
2025-05-13 09:30:00,50.18,50.26,49.39,49.44,85287.0,50.18,50.26,49.39,49.44,85287.0
2025-05-13 10:00:00,49.44,49.59,49.13,49.52,302775.0,49.44,49.59,49.13,49.52,302775.0
2025-05-13 10:30:00,49.49,50.01,49.46,49.7,65400.0,49.49,50.01,49.46,49.7,65400.0
2025-05-13 11:00:00,49.72,50.07,49.7,50.02,45648.0,49.72,50.07,49.7,50.02,45648.0
2025-05-13 11:30:00,50.04,50.19,49.92,50.02,26196.0,50.04,50.19,49.92,50.02,26196.0
2025-05-13 12:00:00,50.04,50.19,49.85,49.9,21328.0,50.04,50.19,49.85,49.9,21328.0
2025-05-13 12:30:00,49.86,50.03,49.79,49.91,45025.0,49.86,50.03,49.79,49.91,45025.0
2025-05-13 13:00:00,49.88,49.9,49.73,49.86,12478.0,49.88,49.9,49.73,49.86,12478.0
2025-05-13 13:30:00,49.86,50.13,49.85,50.13,15773.0,49.86,50.13,49.85,50.13,15773.0
2025-05-13 14:00:00,50.15,50.31,49.86,49.88,55073.0,50.15,50.31,49.86,49.88,55073.0
2025-05-13 14:30:00,49.88,49.95,49.8,49.88,152286.0,49.88,49.95,49.8,49.88,152286.0
2025-05-13 15:00:00,49.88,50.25,49.87,50.15,46599.0,49.88,50.25,49.87,50.15,46599.0
2025-05-13 15:30:00,50.18,50.83,50.12,50.83,272849.0,50.18,50.83,50.12,50.83,272849.0
2025-05-14 09:30:00,50.66,51.36,50.63,51.06,144640.0,50.66,51.36,50.63,51.06,144640.0
2025-05-14 10:00:00,51.03,51.44,51.0,51.11,47417.0,51.03,51.44,51.0,51.11,47417.0
2025-05-14 10:30:00,51.09,51.34,50.94,51.12,44865.0,51.09,51.34,50.94,51.12,44865.0
2025-05-14 11:00:00,51.1,51.54,51.04,51.07,111585.0,51.1,51.54,51.04,51.07,111585.0
2025-05-14 11:30:00,51.12,51.44,51.11,51.33,24293.0,51.12,51.44,51.11,51.33,24293.0
2025-05-14 12:00:00,51.36,51.41,51.17,51.39,10618.0,51.36,51.41,51.17,51.39,10618.0
2025-05-14 12:30:00,51.34,51.5,51.18,51.45,22796.0,51.34,51.5,51.18,51.45,22796.0
2025-05-14 13:00:00,51.45,51.97,51.44,51.74,45701.0,51.45,51.97,51.44,51.74,45701.0
2025-05-14 13:30:00,51.71,51.73,51.23,51.23,28292.0,51.71,51.73,51.23,51.23,28292.0
2025-05-14 14:00:00,51.19,51.22,50.87,51.15,54319.0,51.19,51.22,50.87,51.15,54319.0
2025-05-14 14:30:00,51.1,51.1,50.79,50.86,20248.0,51.1,51.1,50.79,50.86,20248.0
2025-05-14 15:00:00,50.86,51.37,50.84,51.3,20165.0,50.86,51.37,50.84,51.3,20165.0
2025-05-14 15:30:00,51.34,51.74,51.29,51.68,134917.0,51.34,51.74,51.29,51.68,134917.0
2025-05-15 09:30:00,52.27,52.74,52.02,52.25,105533.0,52.27,52.74,52.02,52.25,105533.0
2025-05-15 10:00:00,52.26,52.49,51.96,52.35,37606.0,52.26,52.49,51.96,52.35,37606.0
2025-05-15 10:30:00,52.32,52.32,51.82,51.92,37478.0,52.32,52.32,51.82,51.92,37478.0
2025-05-15 11:00:00,51.82,51.85,51.48,51.66,40264.0,51.82,51.85,51.48,51.66,40264.0
2025-05-15 11:30:00,51.67,51.86,51.64,51.7,21507.0,51.67,51.86,51.64,51.7,21507.0
2025-05-15 12:00:00,51.69,51.84,51.66,51.69,9388.0,51.69,51.84,51.66,51.69,9388.0
2025-05-15 12:30:00,51.73,51.83,51.54,51.57,11357.0,51.73,51.83,51.54,51.57,11357.0
2025-05-15 13:00:00,51.52,51.56,51.27,51.41,27683.0,51.52,51.56,51.27,51.41,27683.0
2025-05-15 13:30:00,51.41,51.42,51.17,51.3,12434.0,51.41,51.42,51.17,51.3,12434.0
2025-05-15 14:00:00,51.35,51.47,51.3,51.38,16601.0,51.35,51.47,51.3,51.38,16601.0
2025-05-15 14:30:00,51.35,51.36,50.99,51.17,86750.0,51.35,51.36,50.99,51.17,86750.0
2025-05-15 15:00:00,51.19,51.24,50.99,51.2,35423.0,51.19,51.24,50.99,51.2,35423.0
2025-05-15 15:30:00,51.16,51.17,50.83,50.98,54731.0,51.16,51.17,50.83,50.98,54731.0
2025-05-16 09:30:00,50.44,50.84,50.35,50.45,57425.0,50.44,50.84,50.35,50.45,57425.0
2025-05-16 10:00:00,50.49,50.75,50.4,50.59,44670.0,50.49,50.75,50.4,50.59,44670.0
2025-05-16 10:30:00,50.61,51.08,50.58,50.73,48712.0,50.61,51.08,50.58,50.73,48712.0
2025-05-16 11:00:00,50.71,50.71,50.5,50.51,21900.0,50.71,50.71,50.5,50.51,21900.0
2025-05-16 11:30:00,50.5,50.5,50.3,50.41,24397.0,50.5,50.5,50.3,50.41,24397.0
2025-05-16 12:00:00,50.41,50.41,50.14,50.29,55689.0,50.41,50.41,50.14,50.29,55689.0
2025-05-16 12:30:00,50.28,50.31,50.17,50.2,24271.0,50.28,50.31,50.17,50.2,24271.0
2025-05-16 13:00:00,50.24,50.4,50.07,50.33,21072.0,50.24,50.4,50.07,50.33,21072.0
2025-05-16 13:30:00,50.41,50.83,50.4,50.82,25284.0,50.41,50.83,50.4,50.82,25284.0
2025-05-16 14:00:00,50.8,50.84,50.44,50.44,35337.0,50.8,50.84,50.44,50.44,35337.0
2025-05-16 14:30:00,50.47,50.59,50.45,50.53,33727.0,50.47,50.59,50.45,50.53,33727.0
2025-05-16 15:00:00,50.56,51.05,50.5,51.02,32385.0,50.56,51.05,50.5,51.02,32385.0
2025-05-16 15:30:00,51.02,51.08,50.63,50.76,269656.0,51.02,51.08,50.63,50.76,269656.0
2025-05-19 09:30:00,53.0,53.0,52.03,52.06,189293.0,53.0,53.0,52.03,52.06,189293.0
2025-05-19 10:00:00,52.08,52.18,51.48,51.8,145888.0,52.08,52.18,51.48,51.8,145888.0
2025-05-19 10:30:00,51.87,51.99,51.57,51.74,67498.0,51.87,51.99,51.57,51.74,67498.0
2025-05-19 11:00:00,51.69,51.75,51.56,51.73,40515.0,51.69,51.75,51.56,51.73,40515.0
2025-05-19 11:30:00,51.73,51.73,51.27,51.54,38937.0,51.73,51.73,51.27,51.54,38937.0
2025-05-19 12:00:00,51.55,51.56,50.97,50.97,44464.0,51.55,51.56,50.97,50.97,44464.0
2025-05-19 12:30:00,51.0,51.27,51.0,51.11,28046.0,51.0,51.27,51.0,51.11,28046.0
2025-05-19 13:00:00,51.16,51.17,50.89,51.05,20936.0,51.16,51.17,50.89,51.05,20936.0
2025-05-19 13:30:00,51.03,51.2,51.01,51.06,22897.0,51.03,51.2,51.01,51.06,22897.0
2025-05-19 14:00:00,51.07,51.46,50.94,51.27,72704.0,51.07,51.46,50.94,51.27,72704.0
2025-05-19 14:30:00,51.26,51.34,51.12,51.15,41704.0,51.26,51.34,51.12,51.15,41704.0
2025-05-19 15:00:00,51.14,51.61,51.12,51.5,77914.0,51.14,51.61,51.12,51.5,77914.0
2025-05-19 15:30:00,51.48,51.48,51.12,51.25,257146.0,51.48,51.48,51.12,51.25,257146.0
2025-05-20 09:30:00,51.2,51.65,51.0,51.57,78838.0,51.2,51.65,51.0,51.57,78838.0
2025-05-20 10:00:00,51.55,52.14,51.49,52.05,88433.0,51.55,52.14,51.49,52.05,88433.0
2025-05-20 10:30:00,52.05,52.09,51.54,51.76,63954.0,52.05,52.09,51.54,51.76,63954.0
2025-05-20 11:00:00,51.86,51.88,51.38,51.43,56218.0,51.86,51.88,51.38,51.43,56218.0
2025-05-20 11:30:00,51.36,51.42,51.02,51.09,64896.0,51.36,51.42,51.02,51.09,64896.0
2025-05-20 12:00:00,51.05,51.28,50.96,51.1,57847.0,51.05,51.28,50.96,51.1,57847.0
2025-05-20 12:30:00,51.09,51.13,50.7,50.82,51639.0,51.09,51.13,50.7,50.82,51639.0
2025-05-20 13:00:00,50.8,50.86,50.68,50.74,52023.0,50.8,50.86,50.68,50.74,52023.0
2025-05-20 13:30:00,50.73,51.16,50.72,51.02,49674.0,50.73,51.16,50.72,51.02,49674.0
2025-05-20 14:00:00,51.05,51.69,50.93,51.68,68919.0,51.05,51.69,50.93,51.68,68919.0
2025-05-20 14:30:00,51.74,51.89,51.52,51.73,93983.0,51.74,51.89,51.52,51.73,93983.0
2025-05-20 15:00:00,51.71,52.04,51.39,51.54,94098.0,51.71,52.04,51.39,51.54,94098.0
2025-05-20 15:30:00,51.54,51.54,50.77,50.79,395424.0,51.54,51.54,50.77,50.79,395424.0
2025-05-21 09:30:00,52.06,52.3,51.77,52.05,247128.0,52.06,52.3,51.77,52.05,247128.0
2025-05-21 10:00:00,51.95,52.07,51.62,51.78,109319.0,51.95,52.07,51.62,51.78,109319.0
2025-05-21 10:30:00,51.75,51.83,51.41,51.45,49993.0,51.75,51.83,51.41,51.45,49993.0
2025-05-21 11:00:00,51.48,51.53,51.16,51.16,28787.0,51.48,51.53,51.16,51.16,28787.0
2025-05-21 11:30:00,51.16,51.34,51.02,51.14,37861.0,51.16,51.34,51.02,51.14,37861.0
2025-05-21 12:00:00,51.17,51.22,51.06,51.14,21806.0,51.17,51.22,51.06,51.14,21806.0
2025-05-21 12:30:00,51.12,51.24,50.97,51.24,29577.0,51.12,51.24,50.97,51.24,29577.0
2025-05-21 13:00:00,51.24,54.02,51.18,53.99,139889.0,51.24,54.02,51.18,53.99,139889.0
2025-05-21 13:30:00,54.11,54.28,52.46,53.41,176072.0,54.11,54.28,52.46,53.41,176072.0
2025-05-21 14:00:00,53.37,54.19,53.31,53.81,96227.0,53.37,54.19,53.31,53.81,96227.0
2025-05-21 14:30:00,53.85,54.17,53.33,54.08,99396.0,53.85,54.17,53.33,54.08,99396.0
2025-05-21 15:00:00,54.05,55.08,53.86,54.96,213353.0,54.05,55.08,53.86,54.96,213353.0
2025-05-21 15:30:00,54.84,54.85,53.93,54.36,198913.0,54.84,54.85,53.93,54.36,198913.0
2025-05-22 09:30:00,54.64,55.06,53.4,53.47,112799.0,54.64,55.06,53.4,53.47,112799.0
2025-05-22 10:00:00,53.41,53.9,52.96,53.66,84810.0,53.41,53.9,52.96,53.66,84810.0
2025-05-22 10:30:00,53.59,54.31,53.51,53.81,86730.0,53.59,54.31,53.51,53.81,86730.0
2025-05-22 11:00:00,53.78,53.98,53.49,53.81,49185.0,53.78,53.98,53.49,53.81,49185.0
2025-05-22 11:30:00,53.81,53.84,53.1,53.13,71455.0,53.81,53.84,53.1,53.13,71455.0
2025-05-22 12:00:00,53.14,53.53,53.03,53.53,133067.0,53.14,53.53,53.03,53.53,133067.0
2025-05-22 12:30:00,53.66,54.11,53.48,54.11,30920.0,53.66,54.11,53.48,54.11,30920.0
2025-05-22 13:00:00,54.06,54.21,53.35,53.38,15778.0,54.06,54.21,53.35,53.38,15778.0
2025-05-22 13:30:00,53.34,53.44,53.12,53.27,53205.0,53.34,53.44,53.12,53.27,53205.0
2025-05-22 14:00:00,53.24,53.53,53.13,53.21,54545.0,53.24,53.53,53.13,53.21,54545.0
2025-05-22 14:30:00,53.21,53.43,53.18,53.23,26581.0,53.21,53.43,53.18,53.23,26581.0
2025-05-22 15:00:00,53.22,53.27,52.98,53.01,29680.0,53.22,53.27,52.98,53.01,29680.0
2025-05-22 15:30:00,53.01,54.05,53.0,53.93,75826.0,53.01,54.05,53.0,53.93,75826.0
2025-05-23 09:30:00,57.69,57.99,56.7,57.78,183118.0,57.69,57.99,56.7,57.78,183118.0
2025-05-23 10:00:00,57.67,57.75,56.65,56.65,107141.0,57.67,57.75,56.65,56.65,107141.0
2025-05-23 10:30:00,56.6,56.7,55.75,56.45,95674.0,56.6,56.7,55.75,56.45,95674.0
2025-05-23 11:00:00,56.36,56.82,56.06,56.47,52490.0,56.36,56.82,56.06,56.47,52490.0
2025-05-23 11:30:00,56.42,56.61,55.86,56.53,59218.0,56.42,56.61,55.86,56.53,59218.0
2025-05-23 12:00:00,56.53,56.6,56.09,56.11,57940.0,56.53,56.6,56.09,56.11,57940.0
2025-05-23 12:30:00,56.3,56.7,56.12,56.7,59096.0,56.3,56.7,56.12,56.7,59096.0
2025-05-23 13:00:00,56.58,56.6,55.63,55.64,38487.0,56.58,56.6,55.63,55.64,38487.0
2025-05-23 13:30:00,55.68,56.11,55.68,55.97,9219.0,55.68,56.11,55.68,55.97,9219.0
2025-05-23 14:00:00,55.86,56.43,55.67,56.2,42037.0,55.86,56.43,55.67,56.2,42037.0
2025-05-23 14:30:00,56.15,56.81,56.07,56.72,45740.0,56.15,56.81,56.07,56.72,45740.0
2025-05-23 15:00:00,56.75,57.13,56.37,56.94,62663.0,56.75,57.13,56.37,56.94,62663.0
2025-05-23 15:30:00,56.94,57.61,56.61,57.56,88454.0,56.94,57.61,56.61,57.56,88454.0
2025-05-27 09:30:00,53.86,54.47,53.22,53.28,129301.0,53.86,54.47,53.22,53.28,129301.0
2025-05-27 10:00:00,53.29,53.29,52.65,52.83,111749.0,53.29,53.29,52.65,52.83,111749.0
2025-05-27 10:30:00,52.85,52.93,52.61,52.92,38822.0,52.85,52.93,52.61,52.92,38822.0
2025-05-27 11:00:00,52.93,52.97,52.64,52.79,26912.0,52.93,52.97,52.64,52.79,26912.0
2025-05-27 11:30:00,52.74,52.94,52.65,52.94,19274.0,52.74,52.94,52.65,52.94,19274.0
2025-05-27 12:00:00,52.92,52.93,52.72,52.82,36651.0,52.92,52.93,52.72,52.82,36651.0
2025-05-27 12:30:00,52.77,52.79,52.4,52.47,50607.0,52.77,52.79,52.4,52.47,50607.0
2025-05-27 13:00:00,52.46,52.46,52.08,52.15,43735.0,52.46,52.46,52.08,52.15,43735.0
2025-05-27 13:30:00,52.18,52.3,52.07,52.1,24795.0,52.18,52.3,52.07,52.1,24795.0
2025-05-27 14:00:00,52.08,52.14,51.93,52.0,34070.0,52.08,52.14,51.93,52.0,34070.0
2025-05-27 14:30:00,52.01,52.03,51.91,51.96,19974.0,52.01,52.03,51.91,51.96,19974.0
2025-05-27 15:00:00,52.01,52.07,51.9,51.97,35416.0,52.01,52.07,51.9,51.97,35416.0
2025-05-27 15:30:00,51.96,52.05,51.61,51.68,127123.0,51.96,52.05,51.61,51.68,127123.0
2025-05-28 09:30:00,51.62,52.04,51.59,52.0,46976.0,51.62,52.04,51.59,52.0,46976.0
2025-05-28 10:00:00,52.0,52.25,51.84,52.19,23353.0,52.0,52.25,51.84,52.19,23353.0
2025-05-28 10:30:00,52.28,52.38,52.07,52.34,19497.0,52.28,52.38,52.07,52.34,19497.0
2025-05-28 11:00:00,52.28,52.42,52.12,52.42,47170.0,52.28,52.42,52.12,52.42,47170.0
2025-05-28 11:30:00,52.44,52.59,52.18,52.41,15239.0,52.44,52.59,52.18,52.41,15239.0
2025-05-28 12:00:00,52.4,52.4,52.14,52.14,5811.0,52.4,52.4,52.14,52.14,5811.0
2025-05-28 12:30:00,52.14,52.14,51.91,51.99,12049.0,52.14,52.14,51.91,51.99,12049.0
2025-05-28 13:00:00,51.95,51.99,51.75,51.89,5523.0,51.95,51.99,51.75,51.89,5523.0
2025-05-28 13:30:00,51.88,52.07,51.88,51.92,6030.0,51.88,52.07,51.88,51.92,6030.0
2025-05-28 14:00:00,51.93,51.93,51.66,51.8,48092.0,51.93,51.93,51.66,51.8,48092.0
2025-05-28 14:30:00,51.78,52.51,51.72,52.05,36330.0,51.78,52.51,51.72,52.05,36330.0
2025-05-28 15:00:00,52.14,52.39,51.85,52.32,40755.0,52.14,52.39,51.85,52.32,40755.0
2025-05-28 15:30:00,52.35,52.63,52.21,52.3,93341.0,52.35,52.63,52.21,52.3,93341.0
2025-05-29 09:30:00,50.99,52.09,50.89,52.09,102650.0,50.99,52.09,50.89,52.09,102650.0
2025-05-29 10:00:00,51.94,52.89,51.87,51.93,54442.0,51.94,52.89,51.87,51.93,54442.0
2025-05-29 10:30:00,51.96,52.3,51.72,51.75,20433.0,51.96,52.3,51.72,51.75,20433.0
2025-05-29 11:00:00,51.78,52.17,51.78,51.87,14883.0,51.78,52.17,51.78,51.87,14883.0
2025-05-29 11:30:00,51.87,52.94,51.87,52.86,10350.0,51.87,52.94,51.87,52.86,10350.0
2025-05-29 12:00:00,52.88,53.09,52.29,52.31,30078.0,52.88,53.09,52.29,52.31,30078.0
2025-05-29 12:30:00,52.35,52.46,52.0,52.15,16290.0,52.35,52.46,52.0,52.15,16290.0
2025-05-29 13:00:00,52.1,52.14,51.79,52.03,38314.0,52.1,52.14,51.79,52.03,38314.0
2025-05-29 13:30:00,51.97,52.36,51.94,52.36,7819.0,51.97,52.36,51.94,52.36,7819.0
2025-05-29 14:00:00,52.22,52.43,52.06,52.32,55988.0,52.22,52.43,52.06,52.32,55988.0
2025-05-29 14:30:00,52.33,52.35,51.97,52.11,22217.0,52.33,52.35,51.97,52.11,22217.0
2025-05-29 15:00:00,51.98,52.38,51.94,52.21,40645.0,51.98,52.38,51.94,52.21,40645.0
2025-05-29 15:30:00,52.24,52.4,51.97,52.24,72469.0,52.24,52.4,51.97,52.24,72469.0
2025-05-30 09:30:00,53.04,53.3,52.79,53.13,65383.0,53.04,53.3,52.79,53.13,65383.0
2025-05-30 10:00:00,53.05,53.07,52.21,52.25,49714.0,53.05,53.07,52.21,52.25,49714.0
2025-05-30 10:30:00,52.29,53.05,52.05,53.02,47369.0,52.29,53.05,52.05,53.02,47369.0
2025-05-30 11:00:00,52.81,53.3,52.81,52.87,24767.0,52.81,53.3,52.81,52.87,24767.0
2025-05-30 11:30:00,52.98,53.43,52.87,52.97,23401.0,52.98,53.43,52.87,52.97,23401.0
2025-05-30 12:00:00,53.01,54.06,52.8,53.88,70102.0,53.01,54.06,52.8,53.88,70102.0
2025-05-30 12:30:00,53.82,54.68,53.8,54.4,105742.0,53.82,54.68,53.8,54.4,105742.0
2025-05-30 13:00:00,54.39,54.51,53.84,53.99,43366.0,54.39,54.51,53.84,53.99,43366.0
2025-05-30 13:30:00,53.96,53.99,53.24,53.59,72075.0,53.96,53.99,53.24,53.59,72075.0
2025-05-30 14:00:00,53.57,53.57,52.54,52.63,41929.0,53.57,53.57,52.54,52.63,41929.0
2025-05-30 14:30:00,52.63,53.03,52.55,52.58,31653.0,52.63,53.03,52.55,52.58,31653.0
2025-05-30 15:00:00,52.53,52.64,52.36,52.46,38816.0,52.53,52.64,52.36,52.46,38816.0
2025-05-30 15:30:00,52.45,52.87,52.38,52.75,47261.0,52.45,52.87,52.38,52.75,47261.0
2025-06-02 09:30:00,53.15,53.15,52.26,53.02,50149.0,53.15,53.15,52.26,53.02,50149.0
2025-06-02 10:00:00,53.15,53.55,52.49,52.49,53396.0,53.15,53.55,52.49,52.49,53396.0
2025-06-02 10:30:00,52.54,52.65,52.25,52.38,146772.0,52.54,52.65,52.25,52.38,146772.0
2025-06-02 11:00:00,52.41,52.77,52.31,52.73,25154.0,52.41,52.77,52.31,52.73,25154.0
2025-06-02 11:30:00,52.69,52.94,52.56,52.62,34397.0,52.69,52.94,52.56,52.62,34397.0
2025-06-02 12:00:00,52.59,52.81,52.53,52.69,31383.0,52.59,52.81,52.53,52.69,31383.0
2025-06-02 12:30:00,52.67,52.81,52.58,52.61,15272.0,52.67,52.81,52.58,52.61,15272.0
2025-06-02 13:00:00,52.61,52.63,52.48,52.61,7791.0,52.61,52.63,52.48,52.61,7791.0
2025-06-02 13:30:00,52.55,52.7,52.53,52.55,9530.0,52.55,52.7,52.53,52.55,9530.0
2025-06-02 14:00:00,52.57,52.68,52.19,52.22,28898.0,52.57,52.68,52.19,52.22,28898.0
2025-06-02 14:30:00,52.23,52.29,52.01,52.14,32176.0,52.23,52.29,52.01,52.14,32176.0
2025-06-02 15:00:00,52.13,52.16,51.97,52.04,22525.0,52.13,52.16,51.97,52.04,22525.0
2025-06-02 15:30:00,52.04,52.32,52.01,52.11,65342.0,52.04,52.32,52.01,52.11,65342.0
2025-06-03 09:30:00,51.75,51.93,51.55,51.83,49416.0,51.75,51.93,51.55,51.83,49416.0
2025-06-03 10:00:00,51.88,51.88,51.55,51.55,21463.0,51.88,51.88,51.55,51.55,21463.0
2025-06-03 10:30:00,51.53,51.67,51.37,51.41,30250.0,51.53,51.67,51.37,51.41,30250.0
2025-06-03 11:00:00,51.43,51.46,51.2,51.26,65168.0,51.43,51.46,51.2,51.26,65168.0
2025-06-03 11:30:00,51.24,51.38,51.17,51.34,35905.0,51.24,51.38,51.17,51.34,35905.0
2025-06-03 12:00:00,51.34,51.38,51.21,51.27,32875.0,51.34,51.38,51.21,51.27,32875.0
2025-06-03 12:30:00,51.26,51.26,51.07,51.1,42799.0,51.26,51.26,51.07,51.1,42799.0
2025-06-03 13:00:00,51.09,51.12,50.74,50.83,52675.0,51.09,51.12,50.74,50.83,52675.0
2025-06-03 13:30:00,50.83,51.09,50.77,51.06,35592.0,50.83,51.09,50.77,51.06,35592.0
2025-06-03 14:00:00,51.0,51.41,50.96,51.16,67172.0,51.0,51.41,50.96,51.16,67172.0
2025-06-03 14:30:00,51.14,51.23,51.0,51.01,31923.0,51.14,51.23,51.0,51.01,31923.0
2025-06-03 15:00:00,51.0,51.13,50.94,51.04,15899.0,51.0,51.13,50.94,51.04,15899.0
2025-06-03 15:30:00,51.06,51.28,50.84,50.98,44859.0,51.06,51.28,50.84,50.98,44859.0
2025-06-04 09:30:00,50.81,50.87,50.59,50.66,63424.0,50.81,50.87,50.59,50.66,63424.0
2025-06-04 10:00:00,50.74,51.23,50.6,50.63,32430.0,50.74,51.23,50.6,50.63,32430.0
2025-06-04 10:30:00,50.65,50.93,50.62,50.63,59785.0,50.65,50.93,50.62,50.63,59785.0
2025-06-04 11:00:00,50.62,50.84,50.57,50.77,34396.0,50.62,50.84,50.57,50.77,34396.0
2025-06-04 11:30:00,50.88,50.97,50.72,50.92,11004.0,50.88,50.97,50.72,50.92,11004.0
2025-06-04 12:00:00,50.9,51.08,50.81,50.96,18901.0,50.9,51.08,50.81,50.96,18901.0
2025-06-04 12:30:00,50.94,50.94,50.66,50.82,23959.0,50.94,50.94,50.66,50.82,23959.0
2025-06-04 13:00:00,50.83,50.85,50.73,50.76,10774.0,50.83,50.85,50.73,50.76,10774.0
2025-06-04 13:30:00,50.76,50.78,50.67,50.74,34171.0,50.76,50.78,50.67,50.74,34171.0
2025-06-04 14:00:00,50.74,50.86,50.58,50.77,184365.0,50.74,50.86,50.58,50.77,184365.0
2025-06-04 14:30:00,50.76,51.0,50.73,50.96,21796.0,50.76,51.0,50.73,50.96,21796.0
2025-06-04 15:00:00,50.96,51.01,50.88,50.97,15133.0,50.96,51.01,50.88,50.97,15133.0
2025-06-04 15:30:00,50.97,51.16,50.67,51.01,85780.0,50.97,51.16,50.67,51.01,85780.0
2025-06-05 09:30:00,50.31,51.07,50.2,50.88,55008.0,50.31,51.07,50.2,50.88,55008.0
2025-06-05 10:00:00,50.74,50.91,50.45,50.51,17487.0,50.74,50.91,50.45,50.51,17487.0
2025-06-05 10:30:00,50.49,51.01,49.74,49.79,149375.0,50.49,51.01,49.74,49.79,149375.0
2025-06-05 11:00:00,49.77,49.78,49.37,49.58,93148.0,49.77,49.78,49.37,49.58,93148.0
2025-06-05 11:30:00,49.54,49.77,49.4,49.5,54005.0,49.54,49.77,49.4,49.5,54005.0
2025-06-05 12:00:00,49.49,49.88,49.46,49.7,52167.0,49.49,49.88,49.46,49.7,52167.0
2025-06-05 12:30:00,49.71,50.61,49.71,50.55,48332.0,49.71,50.61,49.71,50.55,48332.0
2025-06-05 13:00:00,50.61,50.68,49.94,49.99,36104.0,50.61,50.68,49.94,49.99,36104.0
2025-06-05 13:30:00,49.99,50.27,49.83,50.21,13623.0,49.99,50.27,49.83,50.21,13623.0
2025-06-05 14:00:00,50.3,51.1,50.23,50.55,24619.0,50.3,51.1,50.23,50.55,24619.0
2025-06-05 14:30:00,50.43,50.86,50.3,50.84,42418.0,50.43,50.86,50.3,50.84,42418.0
2025-06-05 15:00:00,50.9,52.27,50.78,51.96,138924.0,50.9,52.27,50.78,51.96,138924.0
2025-06-05 15:30:00,51.97,52.08,51.08,51.79,152192.0,51.97,52.08,51.08,51.79,152192.0
2025-06-06 09:30:00,50.51,50.51,49.91,49.96,121579.0,50.51,50.51,49.91,49.96,121579.0
2025-06-06 10:00:00,49.95,50.34,49.94,50.28,49072.0,49.95,50.34,49.94,50.28,49072.0
2025-06-06 10:30:00,50.28,50.41,50.08,50.16,19253.0,50.28,50.41,50.08,50.16,19253.0
2025-06-06 11:00:00,50.14,50.53,50.04,50.2,45329.0,50.14,50.53,50.04,50.2,45329.0
2025-06-06 11:30:00,50.19,50.19,49.76,49.79,44001.0,50.19,50.19,49.76,49.79,44001.0
2025-06-06 12:00:00,49.78,49.92,49.68,49.85,32123.0,49.78,49.92,49.68,49.85,32123.0
2025-06-06 12:30:00,49.84,50.31,49.74,50.13,35802.0,49.84,50.31,49.74,50.13,35802.0
2025-06-06 13:00:00,50.09,50.12,49.8,49.86,21239.0,50.09,50.12,49.8,49.86,21239.0
2025-06-06 13:30:00,49.87,49.87,49.64,49.69,77582.0,49.87,49.87,49.64,49.69,77582.0
2025-06-06 14:00:00,49.68,49.77,49.54,49.72,107167.0,49.68,49.77,49.54,49.72,107167.0
2025-06-06 14:30:00,49.68,49.77,49.63,49.75,34085.0,49.68,49.77,49.63,49.75,34085.0
2025-06-06 15:00:00,49.76,49.89,49.67,49.87,28831.0,49.76,49.89,49.67,49.87,28831.0
2025-06-06 15:30:00,49.88,49.88,49.5,49.77,128207.0,49.88,49.88,49.5,49.77,128207.0
2025-06-09 09:30:00,49.3,49.52,49.21,49.34,92689.0,49.3,49.52,49.21,49.34,92689.0
2025-06-09 10:00:00,49.35,49.4,48.95,49.12,79941.0,49.35,49.4,48.95,49.12,79941.0
2025-06-09 10:30:00,49.1,49.22,49.01,49.13,36428.0,49.1,49.22,49.01,49.13,36428.0
2025-06-09 11:00:00,49.14,49.24,49.08,49.18,21306.0,49.14,49.24,49.08,49.18,21306.0
2025-06-09 11:30:00,49.1,49.16,48.92,48.98,30738.0,49.1,49.16,48.92,48.98,30738.0
2025-06-09 12:00:00,49.0,49.07,48.92,49.04,49125.0,49.0,49.07,48.92,49.04,49125.0
2025-06-09 12:30:00,49.02,49.02,48.75,48.81,29548.0,49.02,49.02,48.75,48.81,29548.0
2025-06-09 13:00:00,48.79,48.8,48.69,48.7,25370.0,48.79,48.8,48.69,48.7,25370.0
2025-06-09 13:30:00,48.7,48.8,48.7,48.76,45348.0,48.7,48.8,48.7,48.76,45348.0
2025-06-09 14:00:00,48.74,48.82,48.74,48.8,20209.0,48.74,48.82,48.74,48.8,20209.0
2025-06-09 14:30:00,48.82,48.92,48.8,48.86,34566.0,48.82,48.92,48.8,48.86,34566.0
2025-06-09 15:00:00,48.87,49.0,48.83,48.89,18496.0,48.87,49.0,48.83,48.89,18496.0
2025-06-09 15:30:00,48.91,49.25,48.86,49.17,103830.0,48.91,49.25,48.86,49.17,103830.0
2025-06-10 09:30:00,49.07,49.07,48.71,48.95,78692.0,49.07,49.07,48.71,48.95,78692.0
2025-06-10 10:00:00,48.9,49.03,48.83,48.96,32331.0,48.9,49.03,48.83,48.96,32331.0
2025-06-10 10:30:00,48.95,49.03,48.83,49.0,151424.0,48.95,49.03,48.83,49.0,151424.0
2025-06-10 11:00:00,49.01,49.03,48.85,48.86,31911.0,49.01,49.03,48.85,48.86,31911.0
2025-06-10 11:30:00,48.86,49.36,48.75,48.76,54840.0,48.86,49.36,48.75,48.76,54840.0
2025-06-10 12:00:00,48.75,48.76,48.64,48.64,34743.0,48.75,48.76,48.64,48.64,34743.0
2025-06-10 12:30:00,48.66,48.68,48.6,48.65,24305.0,48.66,48.68,48.6,48.65,24305.0
2025-06-10 13:00:00,48.64,48.83,48.63,48.79,25078.0,48.64,48.83,48.63,48.79,25078.0
2025-06-10 13:30:00,48.85,48.92,48.76,48.91,5850.0,48.85,48.92,48.76,48.91,5850.0
2025-06-10 14:00:00,48.94,49.1,48.72,48.79,29546.0,48.94,49.1,48.72,48.79,29546.0
2025-06-10 14:30:00,48.76,48.79,48.63,48.78,40854.0,48.76,48.79,48.63,48.78,40854.0
2025-06-10 15:00:00,48.74,48.86,48.7,48.75,49101.0,48.74,48.86,48.7,48.75,49101.0
2025-06-10 15:30:00,48.77,49.02,48.75,48.95,330206.0,48.77,49.02,48.75,48.95,330206.0
2025-06-11 09:30:00,48.08,48.51,48.0,48.23,87382.0,48.08,48.51,48.0,48.23,87382.0
2025-06-11 10:00:00,48.2,48.33,48.09,48.18,57192.0,48.2,48.33,48.09,48.18,57192.0
2025-06-11 10:30:00,48.21,48.27,48.06,48.16,116569.0,48.21,48.27,48.06,48.16,116569.0
2025-06-11 11:00:00,48.16,48.26,47.9,48.08,158122.0,48.16,48.26,47.9,48.08,158122.0
2025-06-11 11:30:00,48.08,48.17,47.9,48.0,55501.0,48.08,48.17,47.9,48.0,55501.0
2025-06-11 12:00:00,48.0,48.38,47.98,48.1,44232.0,48.0,48.38,47.98,48.1,44232.0
2025-06-11 12:30:00,48.06,48.1,47.87,47.88,23063.0,48.06,48.1,47.87,47.88,23063.0
2025-06-11 13:00:00,47.88,47.9,47.56,47.62,88046.0,47.88,47.9,47.56,47.62,88046.0
2025-06-11 13:30:00,47.62,47.96,47.54,47.93,44585.0,47.62,47.96,47.54,47.93,44585.0
2025-06-11 14:00:00,47.91,49.38,47.9,49.24,318976.0,47.91,49.38,47.9,49.24,318976.0
2025-06-11 14:30:00,49.29,49.63,48.73,49.35,124842.0,49.29,49.63,48.73,49.35,124842.0
2025-06-11 15:00:00,49.32,49.65,49.24,49.64,363485.0,49.32,49.65,49.24,49.64,363485.0
2025-06-11 15:30:00,49.64,50.06,49.0,49.27,891309.0,49.64,50.06,49.0,49.27,891309.0
2025-06-12 09:30:00,49.94,50.18,49.58,49.76,130013.0,49.94,50.18,49.58,49.76,130013.0
2025-06-12 10:00:00,49.75,49.84,49.14,49.21,50103.0,49.75,49.84,49.14,49.21,50103.0
2025-06-12 10:30:00,49.17,49.39,49.12,49.38,113165.0,49.17,49.39,49.12,49.38,113165.0
2025-06-12 11:00:00,49.37,50.1,49.23,49.75,156282.0,49.37,50.1,49.23,49.75,156282.0
2025-06-12 11:30:00,49.74,50.06,49.74,49.91,44293.0,49.74,50.06,49.74,49.91,44293.0
2025-06-12 12:00:00,50.0,50.29,49.68,49.75,133046.0,50.0,50.29,49.68,49.75,133046.0
2025-06-12 12:30:00,49.78,50.03,49.33,49.69,55348.0,49.78,50.03,49.33,49.69,55348.0
2025-06-12 13:00:00,49.65,49.65,49.2,49.31,58317.0,49.65,49.65,49.2,49.31,58317.0
2025-06-12 13:30:00,49.27,49.32,49.07,49.3,201754.0,49.27,49.32,49.07,49.3,201754.0
2025-06-12 14:00:00,49.33,49.79,49.27,49.7,28376.0,49.33,49.79,49.27,49.7,28376.0
2025-06-12 14:30:00,49.68,49.82,49.63,49.7,35090.0,49.68,49.82,49.63,49.7,35090.0
2025-06-12 15:00:00,49.71,49.8,49.6,49.74,14865.0,49.71,49.8,49.6,49.74,14865.0
2025-06-12 15:30:00,49.79,50.0,49.65,49.89,271734.0,49.79,50.0,49.65,49.89,271734.0
2025-06-13 09:30:00,52.37,52.64,51.44,52.45,429566.0,52.37,52.64,51.44,52.45,429566.0
2025-06-13 10:00:00,52.25,52.99,52.09,52.94,152991.0,52.25,52.99,52.09,52.94,152991.0
2025-06-13 10:30:00,52.92,53.05,51.78,51.82,172021.0,52.92,53.05,51.78,51.82,172021.0
2025-06-13 11:00:00,51.76,51.93,51.34,51.44,222768.0,51.76,51.93,51.34,51.44,222768.0
2025-06-13 11:30:00,51.38,51.54,50.97,51.04,133354.0,51.38,51.54,50.97,51.04,133354.0
2025-06-13 12:00:00,51.0,51.43,50.94,51.41,93077.0,51.0,51.43,50.94,51.41,93077.0
2025-06-13 12:30:00,51.37,51.71,51.25,51.45,49337.0,51.37,51.71,51.25,51.45,49337.0
2025-06-13 13:00:00,51.55,52.37,51.53,52.37,54789.0,51.55,52.37,51.53,52.37,54789.0
2025-06-13 13:30:00,52.4,52.71,52.19,52.49,165781.0,52.4,52.71,52.19,52.49,165781.0
2025-06-13 14:00:00,52.48,53.93,52.34,53.85,276429.0,52.48,53.93,52.34,53.85,276429.0
2025-06-13 14:30:00,53.81,54.68,53.8,53.85,237216.0,53.81,54.68,53.8,53.85,237216.0
2025-06-13 15:00:00,53.86,54.27,53.35,54.25,221390.0,53.86,54.27,53.35,54.25,221390.0
2025-06-13 15:30:00,54.25,54.5,53.7,53.84,473753.0,54.25,54.5,53.7,53.84,473753.0
2025-06-16 09:30:00,51.75,51.75,50.02,50.13,307085.0,51.75,51.75,50.02,50.13,307085.0
2025-06-16 10:00:00,50.03,50.08,49.62,49.76,170849.0,50.03,50.08,49.62,49.76,170849.0
2025-06-16 10:30:00,49.73,50.09,49.65,49.9,81847.0,49.73,50.09,49.65,49.9,81847.0
2025-06-16 11:00:00,49.89,50.21,49.65,50.07,202464.0,49.89,50.21,49.65,50.07,202464.0
2025-06-16 11:30:00,50.04,50.29,49.88,50.12,64401.0,50.04,50.29,49.88,50.12,64401.0
2025-06-16 12:00:00,50.07,50.33,49.91,50.18,44302.0,50.07,50.33,49.91,50.18,44302.0
2025-06-16 12:30:00,50.16,50.63,50.14,50.6,55401.0,50.16,50.63,50.14,50.6,55401.0
2025-06-16 13:00:00,50.59,50.81,50.38,50.39,64479.0,50.59,50.81,50.38,50.39,64479.0
2025-06-16 13:30:00,50.37,50.7,50.31,50.7,23193.0,50.37,50.7,50.31,50.7,23193.0
2025-06-16 14:00:00,50.7,50.72,50.48,50.51,19355.0,50.7,50.72,50.48,50.51,19355.0
2025-06-16 14:30:00,50.56,50.69,50.26,50.35,24451.0,50.56,50.69,50.26,50.35,24451.0
2025-06-16 15:00:00,50.34,50.62,50.27,50.42,63350.0,50.34,50.62,50.27,50.42,63350.0
2025-06-16 15:30:00,50.4,50.48,50.01,50.06,148912.0,50.4,50.48,50.01,50.06,148912.0
2025-06-17 09:30:00,51.04,51.52,50.72,51.1,132084.0,51.04,51.52,50.72,51.1,132084.0
2025-06-17 10:00:00,51.06,51.3,50.67,51.19,54487.0,51.06,51.3,50.67,51.19,54487.0
2025-06-17 10:30:00,51.15,51.53,51.04,51.5,130626.0,51.15,51.53,51.04,51.5,130626.0
2025-06-17 11:00:00,51.46,51.46,50.92,51.44,191827.0,51.46,51.46,50.92,51.44,191827.0
2025-06-17 11:30:00,51.45,51.71,50.98,51.2,46186.0,51.45,51.71,50.98,51.2,46186.0
2025-06-17 12:00:00,51.21,51.33,50.96,51.11,31064.0,51.21,51.33,50.96,51.11,31064.0
2025-06-17 12:30:00,51.14,51.98,50.92,51.93,89744.0,51.14,51.98,50.92,51.93,89744.0
2025-06-17 13:00:00,51.95,52.45,51.66,52.44,120232.0,51.95,52.45,51.66,52.44,120232.0
2025-06-17 13:30:00,52.49,53.08,51.97,52.87,113655.0,52.49,53.08,51.97,52.87,113655.0
2025-06-17 14:00:00,52.95,53.32,52.59,53.1,143895.0,52.95,53.32,52.59,53.1,143895.0
2025-06-17 14:30:00,53.16,53.86,53.0,53.12,146240.0,53.16,53.86,53.0,53.12,146240.0
2025-06-17 15:00:00,53.21,53.7,52.9,52.92,88072.0,53.21,53.7,52.9,52.92,88072.0
2025-06-17 15:30:00,52.92,53.11,52.11,52.99,153271.0,52.92,53.11,52.11,52.99,153271.0
2025-06-18 09:30:00,53.01,53.52,52.54,52.79,163524.0,53.01,53.52,52.54,52.79,163524.0
2025-06-18 10:00:00,52.83,53.02,51.13,51.39,97175.0,52.83,53.02,51.13,51.39,97175.0
2025-06-18 10:30:00,51.3,51.38,50.61,51.19,105358.0,51.3,51.38,50.61,51.19,105358.0
2025-06-18 11:00:00,51.17,51.96,51.09,51.85,99697.0,51.17,51.96,51.09,51.85,99697.0
2025-06-18 11:30:00,51.84,51.94,51.45,51.83,36119.0,51.84,51.94,51.45,51.83,36119.0
2025-06-18 12:00:00,51.88,52.01,51.62,51.99,62844.0,51.88,52.01,51.62,51.99,62844.0
2025-06-18 12:30:00,51.98,52.04,51.63,52.01,55440.0,51.98,52.04,51.63,52.01,55440.0
2025-06-18 13:00:00,52.05,52.5,51.82,52.48,57933.0,52.05,52.5,51.82,52.48,57933.0
2025-06-18 13:30:00,52.44,52.76,51.94,52.04,73086.0,52.44,52.76,51.94,52.04,73086.0
2025-06-18 14:00:00,52.01,52.42,51.48,51.54,114369.0,52.01,52.42,51.48,51.54,114369.0
2025-06-18 14:30:00,51.51,52.36,51.02,52.18,101994.0,51.51,52.36,51.02,52.18,101994.0
2025-06-18 15:00:00,52.3,52.43,51.57,52.22,72834.0,52.3,52.43,51.57,52.22,72834.0
2025-06-18 15:30:00,52.23,52.27,51.39,51.59,101804.0,52.23,52.27,51.39,51.59,101804.0
2025-06-20 09:30:00,51.1,51.66,50.8,51.62,79230.0,51.1,51.66,50.8,51.62,79230.0
2025-06-20 10:00:00,51.61,52.11,51.24,51.78,62701.0,51.61,52.11,51.24,51.78,62701.0
2025-06-20 10:30:00,51.81,52.5,51.39,52.23,113770.0,51.81,52.5,51.39,52.23,113770.0
2025-06-20 11:00:00,52.34,52.64,51.54,51.69,72161.0,52.34,52.64,51.54,51.69,72161.0
2025-06-20 11:30:00,51.68,51.95,50.97,51.88,68725.0,51.68,51.95,50.97,51.88,68725.0
2025-06-20 12:00:00,51.92,52.07,51.58,51.76,86343.0,51.92,52.07,51.58,51.76,86343.0
2025-06-20 12:30:00,51.66,51.98,51.45,51.86,39433.0,51.66,51.98,51.45,51.86,39433.0
2025-06-20 13:00:00,51.88,52.6,51.74,52.57,76863.0,51.88,52.6,51.74,52.57,76863.0
2025-06-20 13:30:00,52.67,52.9,52.26,52.28,39109.0,52.67,52.9,52.26,52.28,39109.0
2025-06-20 14:00:00,52.32,52.33,51.81,52.08,38741.0,52.32,52.33,51.81,52.08,38741.0
2025-06-20 14:30:00,52.1,52.61,51.94,52.53,19654.0,52.1,52.61,51.94,52.53,19654.0
2025-06-20 15:00:00,52.57,52.65,52.39,52.48,18170.0,52.57,52.65,52.39,52.48,18170.0
2025-06-20 15:30:00,52.46,52.47,51.73,52.24,180669.0,52.46,52.47,51.73,52.24,180669.0