date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-14 09:30:00,96.88,97.44,96.24,97.32,214159.75,96.88,97.44,96.24,97.32,214159.75
2023-07-14 10:00:00,97.28,97.8,96.96,97.52,194430.5,97.28,97.8,96.96,97.52,194430.5
2023-07-14 10:30:00,97.52,98.16,97.36,97.44,189423.25,97.52,98.16,97.36,97.44,189423.25
2023-07-14 11:00:00,97.44,97.52,96.4,96.44,92228.0,97.44,97.52,96.4,96.44,92228.0
2023-07-14 11:30:00,96.44,97.32,96.36,97.04,91545.5,96.44,97.32,96.36,97.04,91545.5
2023-07-14 12:00:00,97.08,97.28,96.68,96.72,126944.25,97.08,97.28,96.68,96.72,126944.25
2023-07-14 12:30:00,96.72,97.0,96.6,96.72,95419.0,96.72,97.0,96.6,96.72,95419.0
2023-07-14 13:00:00,96.68,96.84,96.08,96.12,101205.25,96.68,96.84,96.08,96.12,101205.25
2023-07-14 13:30:00,96.08,96.4,95.64,95.8,80851.25,96.08,96.4,95.64,95.8,80851.25
2023-07-14 14:00:00,95.8,95.84,95.4,95.52,106304.5,95.8,95.84,95.4,95.52,106304.5
2023-07-14 14:30:00,95.52,95.56,95.04,95.28,91489.75,95.52,95.56,95.04,95.28,91489.75
2023-07-14 15:00:00,95.32,95.92,95.28,95.64,103105.75,95.32,95.92,95.28,95.64,103105.75
2023-07-14 15:30:00,95.64,96.36,95.4,95.72,217431.5,95.64,96.36,95.4,95.72,217431.5
2023-07-17 09:30:00,96.0,96.12,94.88,95.16,220032.5,96.0,96.12,94.88,95.16,220032.5
2023-07-17 10:00:00,95.16,95.24,94.56,94.6,101210.5,95.16,95.24,94.56,94.6,101210.5
2023-07-17 10:30:00,94.6,94.68,93.92,94.04,121189.75,94.6,94.68,93.92,94.04,121189.75
2023-07-17 11:00:00,94.04,94.24,93.72,94.04,80815.5,94.04,94.24,93.72,94.04,80815.5
2023-07-17 11:30:00,94.04,94.96,94.0,94.64,97531.25,94.04,94.96,94.0,94.64,97531.25
2023-07-17 12:00:00,94.68,94.8,94.64,94.64,48708.5,94.68,94.8,94.64,94.64,48708.5
2023-07-17 12:30:00,94.68,94.76,94.36,94.44,41562.5,94.68,94.76,94.36,94.44,41562.5
2023-07-17 13:00:00,94.44,94.52,94.36,94.4,32919.25,94.44,94.52,94.36,94.4,32919.25
2023-07-17 13:30:00,94.36,94.64,94.32,94.6,45529.25,94.36,94.64,94.32,94.6,45529.25
2023-07-17 14:00:00,94.6,95.28,94.36,95.24,134828.75,94.6,95.28,94.36,95.24,134828.75
2023-07-17 14:30:00,95.24,95.32,94.84,94.88,62070.25,95.24,95.32,94.84,94.88,62070.25
2023-07-17 15:00:00,94.88,95.28,94.76,95.28,86601.25,94.88,95.28,94.76,95.28,86601.25
2023-07-17 15:30:00,95.32,95.6,95.08,95.48,203103.75,95.32,95.6,95.08,95.48,203103.75
2023-07-18 09:30:00,95.32,95.6,94.2,94.28,217800.0,95.32,95.6,94.2,94.28,217800.0
2023-07-18 10:00:00,94.28,94.76,94.16,94.52,99242.0,94.28,94.76,94.16,94.52,99242.0
2023-07-18 10:30:00,94.52,94.8,94.48,94.56,61555.25,94.52,94.8,94.48,94.56,61555.25
2023-07-18 11:00:00,94.56,94.96,94.52,94.88,60331.0,94.56,94.96,94.52,94.88,60331.0
2023-07-18 11:30:00,94.88,94.96,94.56,94.92,96019.75,94.88,94.96,94.56,94.92,96019.75
2023-07-18 12:00:00,94.88,95.2,94.76,95.08,62541.0,94.88,95.2,94.76,95.08,62541.0
2023-07-18 12:30:00,95.08,95.2,94.84,95.08,98336.25,95.08,95.2,94.84,95.08,98336.25
2023-07-18 13:00:00,95.08,95.16,94.92,95.08,60744.75,95.08,95.16,94.92,95.08,60744.75
2023-07-18 13:30:00,95.04,95.04,94.76,94.84,37536.75,95.04,95.04,94.76,94.84,37536.75
2023-07-18 14:00:00,94.84,94.92,94.6,94.88,65804.0,94.84,94.92,94.6,94.88,65804.0
2023-07-18 14:30:00,94.84,95.04,94.72,94.84,59523.75,94.84,95.04,94.72,94.84,59523.75
2023-07-18 15:00:00,94.84,94.84,94.2,94.24,98693.0,94.84,94.84,94.2,94.24,98693.0
2023-07-18 15:30:00,94.2,94.32,93.52,94.2,266795.75,94.2,94.32,93.52,94.2,266795.75
2023-07-19 09:30:00,93.16,94.36,92.92,94.24,272596.0,93.16,94.36,92.92,94.24,272596.0
2023-07-19 10:00:00,94.2,95.52,94.08,95.44,239322.0,94.2,95.52,94.08,95.44,239322.0
2023-07-19 10:30:00,95.4,95.44,94.68,95.08,177550.0,95.4,95.44,94.68,95.08,177550.0
2023-07-19 11:00:00,95.08,95.24,94.68,95.12,84139.5,95.08,95.24,94.68,95.12,84139.5
2023-07-19 11:30:00,95.12,95.68,95.0,95.08,108095.5,95.12,95.68,95.0,95.08,108095.5
2023-07-19 12:00:00,95.12,95.48,94.84,95.04,94044.0,95.12,95.48,94.84,95.04,94044.0
2023-07-19 12:30:00,95.08,95.2,94.84,95.04,68991.25,95.08,95.2,94.84,95.04,68991.25
2023-07-19 13:00:00,95.08,95.36,95.0,95.08,50201.5,95.08,95.36,95.0,95.08,50201.5
2023-07-19 13:30:00,95.08,95.44,95.0,95.44,51678.75,95.08,95.44,95.0,95.44,51678.75
2023-07-19 14:00:00,95.4,95.52,95.16,95.36,83808.0,95.4,95.52,95.16,95.36,83808.0
2023-07-19 14:30:00,95.36,95.92,95.32,95.4,104379.75,95.36,95.92,95.32,95.4,104379.75
2023-07-19 15:00:00,95.4,95.64,95.32,95.44,91341.0,95.4,95.64,95.32,95.44,91341.0
2023-07-19 15:30:00,95.44,96.64,95.36,96.0,303158.5,95.44,96.64,95.36,96.0,303158.5
2023-07-20 09:30:00,96.6,96.76,95.16,95.36,173851.25,96.6,96.76,95.16,95.36,173851.25
2023-07-20 10:00:00,95.4,97.0,95.32,96.84,227921.75,95.4,97.0,95.32,96.84,227921.75
2023-07-20 10:30:00,96.88,97.2,96.32,96.56,218604.75,96.88,97.2,96.32,96.56,218604.75
2023-07-20 11:00:00,96.6,96.6,95.72,95.88,154140.75,96.6,96.6,95.72,95.88,154140.75
2023-07-20 11:30:00,95.88,95.92,95.28,95.32,124365.75,95.88,95.92,95.28,95.32,124365.75
2023-07-20 12:00:00,95.32,95.36,94.72,95.28,142472.5,95.32,95.36,94.72,95.28,142472.5
2023-07-20 12:30:00,95.28,95.76,95.04,95.68,75297.75,95.28,95.76,95.04,95.68,75297.75
2023-07-20 13:00:00,95.68,96.04,95.6,95.92,84441.25,95.68,96.04,95.6,95.92,84441.25
2023-07-20 13:30:00,95.96,96.08,95.88,95.92,44736.25,95.96,96.08,95.88,95.92,44736.25
2023-07-20 14:00:00,95.92,97.6,95.84,97.56,183954.5,95.92,97.6,95.84,97.56,183954.5
2023-07-20 14:30:00,97.52,97.68,96.64,96.8,137901.75,97.52,97.68,96.64,96.8,137901.75
2023-07-20 15:00:00,96.8,97.32,96.6,97.12,131570.5,96.8,97.32,96.6,97.12,131570.5
2023-07-20 15:30:00,97.12,97.24,95.92,95.92,256897.0,97.12,97.24,95.92,95.92,256897.0
2023-07-21 09:30:00,94.8,95.32,94.4,95.08,206371.75,94.8,95.32,94.4,95.08,206371.75
2023-07-21 10:00:00,95.04,95.12,93.04,94.32,579039.0,95.04,95.12,93.04,94.32,579039.0
2023-07-21 10:30:00,94.36,94.44,93.6,93.64,183085.75,94.36,94.44,93.6,93.64,183085.75
2023-07-21 11:00:00,93.6,93.8,93.28,93.32,128928.25,93.6,93.8,93.28,93.32,128928.25
2023-07-21 11:30:00,93.32,93.8,93.24,93.6,92384.5,93.32,93.8,93.24,93.6,92384.5
2023-07-21 12:00:00,93.6,93.96,93.36,93.68,93669.75,93.6,93.96,93.36,93.68,93669.75
2023-07-21 12:30:00,93.68,94.2,93.44,93.84,96226.0,93.68,94.2,93.44,93.84,96226.0
2023-07-21 13:00:00,93.88,93.88,93.52,93.56,39155.25,93.88,93.88,93.52,93.56,39155.25
2023-07-21 13:30:00,93.52,93.64,93.44,93.56,52088.0,93.52,93.64,93.44,93.56,52088.0
2023-07-21 14:00:00,93.56,93.96,93.52,93.92,129835.0,93.56,93.96,93.52,93.92,129835.0
2023-07-21 14:30:00,93.92,94.8,93.88,94.8,104016.0,93.92,94.8,93.88,94.8,104016.0
2023-07-21 15:00:00,94.8,95.44,94.6,95.0,195217.25,94.8,95.44,94.6,95.0,195217.25
2023-07-21 15:30:00,95.0,95.2,94.16,94.76,270170.25,95.0,95.2,94.16,94.76,270170.25
2023-07-24 09:30:00,94.72,94.72,93.72,93.88,246623.0,94.72,94.72,93.72,93.88,246623.0
2023-07-24 10:00:00,93.88,93.96,93.16,93.28,200396.0,93.88,93.96,93.16,93.28,200396.0
2023-07-24 10:30:00,93.24,93.44,92.52,92.76,217468.25,93.24,93.44,92.52,92.76,217468.25
2023-07-24 11:00:00,92.72,92.8,92.36,92.52,117809.5,92.72,92.8,92.36,92.52,117809.5
2023-07-24 11:30:00,92.52,92.84,92.4,92.8,140606.5,92.52,92.84,92.4,92.8,140606.5
2023-07-24 12:00:00,92.8,93.16,92.76,93.04,73758.0,92.8,93.16,92.76,93.04,73758.0
2023-07-24 12:30:00,93.0,93.4,92.8,93.04,128028.5,93.0,93.4,92.8,93.04,128028.5
2023-07-24 13:00:00,93.08,93.16,92.88,93.08,55333.0,93.08,93.16,92.88,93.08,55333.0
2023-07-24 13:30:00,93.04,93.36,92.96,93.04,71341.25,93.04,93.36,92.96,93.04,71341.25
2023-07-24 14:00:00,93.08,93.16,92.92,93.16,37173.75,93.08,93.16,92.92,93.16,37173.75
2023-07-24 14:30:00,93.16,93.36,92.84,93.04,160320.25,93.16,93.36,92.84,93.04,160320.25
2023-07-24 15:00:00,93.08,93.56,93.0,93.56,101843.5,93.08,93.56,93.0,93.56,101843.5
2023-07-24 15:30:00,93.56,93.68,92.92,93.16,274924.0,93.56,93.68,92.92,93.16,274924.0
2023-07-25 09:30:00,93.12,93.24,91.84,91.88,174511.75,93.12,93.24,91.84,91.88,174511.75
2023-07-25 10:00:00,91.84,91.92,91.28,91.52,142576.5,91.84,91.92,91.28,91.52,142576.5
2023-07-25 10:30:00,91.52,92.16,91.48,92.16,96225.0,91.52,92.16,91.48,92.16,96225.0
2023-07-25 11:00:00,92.16,92.72,92.04,92.6,150648.5,92.16,92.72,92.04,92.6,150648.5
2023-07-25 11:30:00,92.56,93.12,92.28,92.96,160648.25,92.56,93.12,92.28,92.96,160648.25
2023-07-25 12:00:00,93.0,93.6,92.96,93.24,108286.75,93.0,93.6,92.96,93.24,108286.75
2023-07-25 12:30:00,93.2,93.24,92.32,92.36,119218.5,93.2,93.24,92.32,92.36,119218.5
2023-07-25 13:00:00,92.4,92.56,92.24,92.4,68684.5,92.4,92.56,92.24,92.4,68684.5
2023-07-25 13:30:00,92.44,92.56,92.32,92.48,53217.25,92.44,92.56,92.32,92.48,53217.25
2023-07-25 14:00:00,92.44,92.48,92.08,92.2,55636.25,92.44,92.48,92.08,92.2,55636.25
2023-07-25 14:30:00,92.2,93.12,92.16,93.08,148989.75,92.2,93.12,92.16,93.08,148989.75
2023-07-25 15:00:00,93.08,93.4,92.88,93.32,139165.5,93.08,93.4,92.88,93.32,139165.5
2023-07-25 15:30:00,93.28,93.44,93.0,93.12,223784.75,93.28,93.44,93.0,93.12,223784.75
2023-07-26 09:30:00,94.28,94.28,92.04,92.44,253694.0,94.28,94.28,92.04,92.44,253694.0
2023-07-26 10:00:00,92.44,92.96,91.56,91.68,196598.75,92.44,92.96,91.56,91.68,196598.75
2023-07-26 10:30:00,91.68,92.8,91.64,92.72,134438.5,91.68,92.8,91.64,92.72,134438.5
2023-07-26 11:00:00,92.76,93.0,92.44,92.48,84114.75,92.76,93.0,92.44,92.48,84114.75
2023-07-26 11:30:00,92.48,92.48,92.32,92.44,37645.5,92.48,92.48,92.32,92.44,37645.5
2023-07-26 12:00:00,92.4,92.48,92.24,92.44,39164.5,92.4,92.48,92.24,92.44,39164.5
2023-07-26 12:30:00,92.44,92.72,92.28,92.44,71351.75,92.44,92.72,92.28,92.44,71351.75
2023-07-26 13:00:00,92.48,92.52,92.12,92.4,54061.0,92.48,92.52,92.12,92.4,54061.0
2023-07-26 13:30:00,92.4,92.52,92.08,92.2,62768.5,92.4,92.52,92.08,92.2,62768.5
2023-07-26 14:00:00,92.28,92.44,91.44,92.0,193205.75,92.28,92.44,91.44,92.0,193205.75
2023-07-26 14:30:00,91.96,92.2,90.52,91.04,400877.75,91.96,92.2,90.52,91.04,400877.75
2023-07-26 15:00:00,91.0,92.56,90.76,91.28,462872.75,91.0,92.56,90.76,91.28,462872.75
2023-07-26 15:30:00,91.28,91.6,90.44,90.6,216162.5,91.28,91.6,90.44,90.6,216162.5
2023-07-27 09:30:00,89.0,90.12,88.8,89.76,256871.5,89.0,90.12,88.8,89.76,256871.5
2023-07-27 10:00:00,89.72,90.36,89.16,90.28,228727.0,89.72,90.36,89.16,90.28,228727.0
2023-07-27 10:30:00,90.28,90.48,89.6,90.32,174516.75,90.28,90.48,89.6,90.32,174516.75
2023-07-27 11:00:00,90.28,90.68,90.0,90.04,115473.75,90.28,90.68,90.0,90.04,115473.75
2023-07-27 11:30:00,90.0,90.04,89.64,89.72,80063.75,90.0,90.04,89.64,89.72,80063.75
2023-07-27 12:00:00,89.72,89.84,89.12,89.76,149122.75,89.72,89.84,89.12,89.76,149122.75
2023-07-27 12:30:00,89.76,89.92,89.6,89.72,104187.25,89.76,89.92,89.6,89.72,104187.25
2023-07-27 13:00:00,89.72,91.96,89.64,91.84,385062.0,89.72,91.96,89.64,91.84,385062.0
2023-07-27 13:30:00,91.84,92.72,91.56,92.2,305095.25,91.84,92.72,91.56,92.2,305095.25
2023-07-27 14:00:00,92.2,94.8,92.04,94.4,508962.25,92.2,94.8,92.04,94.4,508962.25
2023-07-27 14:30:00,94.4,95.52,94.04,95.28,441607.0,94.4,95.52,94.04,95.28,441607.0
2023-07-27 15:00:00,95.32,96.52,93.76,96.16,570117.0,95.32,96.52,93.76,96.16,570117.0
2023-07-27 15:30:00,96.2,97.24,94.72,95.2,662870.0,96.2,97.24,94.72,95.2,662870.0
2023-07-28 09:30:00,91.68,92.16,91.0,91.52,246650.0,91.68,92.16,91.0,91.52,246650.0
2023-07-28 10:00:00,91.44,91.52,90.52,91.28,284037.75,91.44,91.52,90.52,91.28,284037.75
2023-07-28 10:30:00,91.28,92.36,91.2,91.92,208674.25,91.28,92.36,91.2,91.92,208674.25
2023-07-28 11:00:00,91.84,92.48,91.56,91.6,149997.0,91.84,92.48,91.56,91.6,149997.0
2023-07-28 11:30:00,91.64,92.72,91.36,92.64,141233.75,91.64,92.72,91.36,92.64,141233.75
2023-07-28 12:00:00,92.68,92.96,92.32,92.68,96378.0,92.68,92.96,92.32,92.68,96378.0
2023-07-28 12:30:00,92.72,92.84,92.28,92.76,95454.25,92.72,92.84,92.28,92.76,95454.25
2023-07-28 13:00:00,92.84,93.04,92.44,92.84,77783.5,92.84,93.04,92.44,92.84,77783.5
2023-07-28 13:30:00,92.84,94.08,92.72,92.8,142598.75,92.84,94.08,92.72,92.8,142598.75
2023-07-28 14:00:00,92.8,93.08,92.4,92.6,90467.0,92.8,93.08,92.4,92.6,90467.0
2023-07-28 14:30:00,92.56,92.6,91.56,91.84,119020.25,92.56,92.6,91.56,91.84,119020.25
2023-07-28 15:00:00,91.8,92.08,91.28,91.76,126458.25,91.8,92.08,91.28,91.76,126458.25
2023-07-28 15:30:00,91.72,91.8,90.76,91.32,239945.5,91.72,91.8,90.76,91.32,239945.5
2023-07-31 09:30:00,91.12,91.76,90.6,91.4,281245.25,91.12,91.76,90.6,91.4,281245.25
2023-07-31 10:00:00,91.4,91.76,91.08,91.32,145906.5,91.4,91.76,91.08,91.32,145906.5
2023-07-31 10:30:00,91.32,92.0,91.28,91.64,94225.75,91.32,92.0,91.28,91.64,94225.75
2023-07-31 11:00:00,91.64,92.04,91.48,92.0,91846.75,91.64,92.04,91.48,92.0,91846.75
2023-07-31 11:30:00,92.0,92.4,91.84,92.24,73223.25,92.0,92.4,91.84,92.24,73223.25
2023-07-31 12:00:00,92.2,92.24,91.4,91.4,70061.25,92.2,92.24,91.4,91.4,70061.25
2023-07-31 12:30:00,91.4,91.72,91.36,91.68,69685.25,91.4,91.72,91.36,91.68,69685.25
2023-07-31 13:00:00,91.68,92.0,91.6,91.76,123686.75,91.68,92.0,91.6,91.76,123686.75
2023-07-31 13:30:00,91.72,91.76,91.44,91.56,51771.75,91.72,91.76,91.44,91.56,51771.75
2023-07-31 14:00:00,91.52,91.84,91.36,91.36,77836.25,91.52,91.84,91.36,91.36,77836.25
2023-07-31 14:30:00,91.36,91.44,90.92,91.12,122855.25,91.36,91.44,90.92,91.12,122855.25
2023-07-31 15:00:00,91.08,91.44,90.76,90.8,77164.25,91.08,91.44,90.76,90.8,77164.25
2023-07-31 15:30:00,90.84,91.48,90.52,90.56,160559.0,90.84,91.48,90.52,90.56,160559.0
2023-08-01 09:30:00,92.88,93.0,91.84,92.0,219119.25,92.88,93.0,91.84,92.0,219119.25
2023-08-01 10:00:00,92.04,93.12,91.68,92.96,181493.75,92.04,93.12,91.68,92.96,181493.75
2023-08-01 10:30:00,93.0,93.36,92.24,93.16,130929.25,93.0,93.36,92.24,93.16,130929.25
2023-08-01 11:00:00,93.12,93.48,92.68,92.76,119918.25,93.12,93.48,92.68,92.76,119918.25
2023-08-01 11:30:00,92.8,93.72,92.72,93.04,71006.75,92.8,93.72,92.72,93.04,71006.75
2023-08-01 12:00:00,93.0,93.52,92.96,93.32,46646.75,93.0,93.52,92.96,93.32,46646.75
2023-08-01 12:30:00,93.32,93.56,92.72,92.76,134500.25,93.32,93.56,92.72,92.76,134500.25
2023-08-01 13:00:00,92.72,92.8,92.36,92.56,46564.5,92.72,92.8,92.36,92.56,46564.5
2023-08-01 13:30:00,92.52,92.8,92.04,92.04,38813.25,92.52,92.8,92.04,92.04,38813.25
2023-08-01 14:00:00,92.08,92.36,91.76,92.2,91311.25,92.08,92.36,91.76,92.2,91311.25
2023-08-01 14:30:00,92.16,92.28,91.92,91.96,69678.5,92.16,92.28,91.92,91.96,69678.5
2023-08-01 15:00:00,91.96,92.16,91.76,92.0,106216.5,91.96,92.16,91.76,92.0,106216.5
2023-08-01 15:30:00,92.04,92.48,91.84,91.84,170801.75,92.04,92.48,91.84,91.84,170801.75
2023-08-02 09:30:00,97.56,98.72,97.2,98.04,470344.25,97.56,98.72,97.2,98.04,470344.25
2023-08-02 10:00:00,98.0,100.68,97.8,100.16,507625.25,98.0,100.68,97.8,100.16,507625.25
2023-08-02 10:30:00,100.16,102.12,99.64,101.68,394741.0,100.16,102.12,99.64,101.68,394741.0
2023-08-02 11:00:00,101.68,102.28,99.52,100.0,464232.0,101.68,102.28,99.52,100.0,464232.0
2023-08-02 11:30:00,100.04,101.88,99.36,101.72,296037.5,100.04,101.88,99.36,101.72,296037.5
2023-08-02 12:00:00,101.76,102.12,100.4,100.92,230515.75,101.76,102.12,100.4,100.92,230515.75
2023-08-02 12:30:00,100.92,101.16,99.64,100.16,196466.25,100.92,101.16,99.64,100.16,196466.25
2023-08-02 13:00:00,100.2,101.32,99.8,100.92,184575.25,100.2,101.32,99.8,100.92,184575.25
2023-08-02 13:30:00,100.96,101.36,99.84,101.32,183164.0,100.96,101.36,99.84,101.32,183164.0
2023-08-02 14:00:00,101.28,101.4,100.56,101.08,185075.5,101.28,101.4,100.56,101.08,185075.5
2023-08-02 14:30:00,101.08,102.0,100.84,101.04,264262.0,101.08,102.0,100.84,101.04,264262.0
2023-08-02 15:00:00,101.04,102.6,100.32,102.4,287939.5,101.04,102.6,100.32,102.4,287939.5
2023-08-02 15:30:00,102.36,102.6,99.6,100.24,507746.25,102.36,102.6,99.6,100.24,507746.25
2023-08-03 09:30:00,103.6,104.88,102.68,103.12,439854.25,103.6,104.88,102.68,103.12,439854.25
2023-08-03 10:00:00,103.24,105.16,102.16,105.16,296518.75,103.24,105.16,102.16,105.16,296518.75
2023-08-03 10:30:00,105.16,105.24,103.04,103.16,296846.5,105.16,105.24,103.04,103.16,296846.5
2023-08-03 11:00:00,103.16,103.32,101.36,101.8,252994.5,103.16,103.32,101.36,101.8,252994.5
2023-08-03 11:30:00,101.8,101.88,100.2,101.24,234677.75,101.8,101.88,100.2,101.24,234677.75
2023-08-03 12:00:00,101.28,101.32,99.56,99.84,214544.0,101.28,101.32,99.56,99.84,214544.0
2023-08-03 12:30:00,99.8,99.88,99.0,99.36,130930.5,99.8,99.88,99.0,99.36,130930.5
2023-08-03 13:00:00,99.36,99.36,98.32,98.72,218336.0,99.36,99.36,98.32,98.72,218336.0
2023-08-03 13:30:00,98.72,100.28,98.52,100.24,131240.75,98.72,100.28,98.52,100.24,131240.75
2023-08-03 14:00:00,100.28,100.6,99.44,99.76,135896.75,100.28,100.6,99.44,99.76,135896.75
2023-08-03 14:30:00,99.76,100.72,99.48,99.6,153822.75,99.76,100.72,99.48,99.6,153822.75
2023-08-03 15:00:00,99.6,101.16,99.44,100.12,215930.0,99.6,101.16,99.44,100.12,215930.0
2023-08-03 15:30:00,100.08,100.48,99.2,99.8,258512.75,100.08,100.48,99.2,99.8,258512.75
2023-08-04 09:30:00,96.24,96.88,94.48,96.56,486685.75,96.24,96.88,94.48,96.56,486685.75
2023-08-04 10:00:00,96.56,97.88,95.12,95.12,341515.75,96.56,97.88,95.12,95.12,341515.75
2023-08-04 10:30:00,95.16,95.88,94.88,95.12,193450.75,95.16,95.88,94.88,95.12,193450.75
2023-08-04 11:00:00,95.16,95.56,95.0,95.04,85992.25,95.16,95.56,95.0,95.04,85992.25
2023-08-04 11:30:00,95.04,95.44,94.72,95.04,172444.25,95.04,95.44,94.72,95.04,172444.25
2023-08-04 12:00:00,95.0,95.48,94.72,94.84,164941.5,95.0,95.48,94.72,94.84,164941.5
2023-08-04 12:30:00,94.8,95.2,94.68,95.16,147276.25,94.8,95.2,94.68,95.16,147276.25
2023-08-04 13:00:00,95.16,96.0,95.04,95.76,116939.25,95.16,96.0,95.04,95.76,116939.25
2023-08-04 13:30:00,95.76,97.12,95.56,96.96,128495.5,95.76,97.12,95.56,96.96,128495.5
2023-08-04 14:00:00,97.0,99.6,97.0,99.2,345115.0,97.0,99.6,97.0,99.2,345115.0
2023-08-04 14:30:00,99.2,102.84,98.88,102.56,348840.75,99.2,102.84,98.88,102.56,348840.75
2023-08-04 15:00:00,102.52,103.48,100.8,103.24,391084.75,102.52,103.48,100.8,103.24,391084.75
2023-08-04 15:30:00,103.2,104.04,102.48,103.32,583061.5,103.2,104.04,102.48,103.32,583061.5
2023-08-07 09:30:00,101.04,101.88,100.2,101.2,290479.25,101.04,101.88,100.2,101.2,290479.25
2023-08-07 10:00:00,101.24,101.92,99.36,99.48,231375.25,101.24,101.92,99.36,99.48,231375.25
2023-08-07 10:30:00,99.52,100.48,99.24,100.24,232840.0,99.52,100.48,99.24,100.24,232840.0
2023-08-07 11:00:00,100.2,101.04,99.84,100.48,189130.75,100.2,101.04,99.84,100.48,189130.75
2023-08-07 11:30:00,100.48,101.32,99.32,99.44,194214.25,100.48,101.32,99.32,99.44,194214.25
2023-08-07 12:00:00,99.44,100.12,99.36,99.64,113521.25,99.44,100.12,99.36,99.64,113521.25
2023-08-07 12:30:00,99.64,100.08,98.96,99.04,112679.5,99.64,100.08,98.96,99.04,112679.5
2023-08-07 13:00:00,99.04,99.56,98.88,99.56,97709.25,99.04,99.56,98.88,99.56,97709.25
2023-08-07 13:30:00,99.56,99.8,98.44,98.48,106191.0,99.56,99.8,98.44,98.48,106191.0
2023-08-07 14:00:00,98.48,99.36,98.28,99.16,174011.5,98.48,99.36,98.28,99.16,174011.5
2023-08-07 14:30:00,99.12,99.2,98.28,98.56,150673.25,99.12,99.2,98.28,98.56,150673.25
2023-08-07 15:00:00,98.56,99.36,98.28,99.28,153589.25,98.56,99.36,98.28,99.28,153589.25
2023-08-07 15:30:00,99.28,99.48,97.68,97.96,280416.5,99.28,99.48,97.68,97.96,280416.5
2023-08-08 09:30:00,102.08,106.08,102.0,105.36,536399.75,102.08,106.08,102.0,105.36,536399.75
2023-08-08 10:00:00,105.36,108.2,105.32,106.68,588111.5,105.36,108.2,105.32,106.68,588111.5
2023-08-08 10:30:00,106.72,108.48,106.08,108.32,440225.5,106.72,108.48,106.08,108.32,440225.5
2023-08-08 11:00:00,108.32,108.84,106.76,106.88,323354.25,108.32,108.84,106.76,106.88,323354.25
2023-08-08 11:30:00,106.92,108.16,106.72,108.0,291046.0,106.92,108.16,106.72,108.0,291046.0
2023-08-08 12:00:00,107.96,108.0,105.64,105.92,209730.75,107.96,108.0,105.64,105.92,209730.75
2023-08-08 12:30:00,105.96,106.36,104.92,105.0,148331.0,105.96,106.36,104.92,105.0,148331.0
2023-08-08 13:00:00,105.04,105.04,103.28,103.96,218177.25,105.04,105.04,103.28,103.96,218177.25
2023-08-08 13:30:00,104.0,104.56,102.88,103.0,141361.0,104.0,104.56,102.88,103.0,141361.0
2023-08-08 14:00:00,103.0,103.52,101.76,102.12,145246.0,103.0,103.52,101.76,102.12,145246.0
2023-08-08 14:30:00,102.08,102.2,100.64,100.76,179496.25,102.08,102.2,100.64,100.76,179496.25
2023-08-08 15:00:00,100.84,101.24,100.28,100.64,190463.5,100.84,101.24,100.28,100.64,190463.5
2023-08-08 15:30:00,100.6,101.08,99.52,99.8,255464.75,100.6,101.08,99.52,99.8,255464.75
2023-08-09 09:30:00,98.8,99.16,97.76,98.28,366179.25,98.8,99.16,97.76,98.28,366179.25
2023-08-09 10:00:00,98.24,98.28,97.04,97.2,227263.25,98.24,98.28,97.04,97.2,227263.25
2023-08-09 10:30:00,97.28,98.96,97.0,98.76,234765.5,97.28,98.96,97.0,98.76,234765.5
2023-08-09 11:00:00,98.8,101.24,98.4,101.04,336656.0,98.8,101.24,98.4,101.04,336656.0
2023-08-09 11:30:00,101.12,102.48,99.92,102.08,294757.0,101.12,102.48,99.92,102.08,294757.0
2023-08-09 12:00:00,102.12,103.0,101.32,102.52,269864.25,102.12,103.0,101.32,102.52,269864.25
2023-08-09 12:30:00,102.56,102.6,100.48,101.12,182010.25,102.56,102.6,100.48,101.12,182010.25
2023-08-09 13:00:00,101.16,101.48,98.92,99.2,155174.75,101.16,101.48,98.92,99.2,155174.75
2023-08-09 13:30:00,99.2,99.24,98.52,98.84,117431.5,99.2,99.24,98.52,98.84,117431.5
2023-08-09 14:00:00,98.88,99.08,97.24,97.32,180250.25,98.88,99.08,97.24,97.32,180250.25
2023-08-09 14:30:00,97.28,97.52,96.72,97.28,209421.25,97.28,97.52,96.72,97.28,209421.25
2023-08-09 15:00:00,97.24,97.72,96.64,97.56,197505.75,97.24,97.72,96.64,97.56,197505.75
2023-08-09 15:30:00,97.56,99.32,97.24,98.84,352814.25,97.56,99.32,97.24,98.84,352814.25
2023-08-10 09:30:00,95.68,95.68,93.56,93.92,416727.0,95.68,95.68,93.56,93.92,416727.0
2023-08-10 10:00:00,93.88,94.8,93.44,94.24,304638.0,93.88,94.8,93.44,94.24,304638.0
2023-08-10 10:30:00,94.24,97.0,94.04,95.4,398717.25,94.24,97.0,94.04,95.4,398717.25
2023-08-10 11:00:00,95.4,97.44,95.32,96.56,305256.75,95.4,97.44,95.32,96.56,305256.75
2023-08-10 11:30:00,96.6,98.52,95.88,97.8,291693.25,96.6,98.52,95.88,97.8,291693.25
2023-08-10 12:00:00,97.84,99.12,97.52,98.28,230063.75,97.84,99.12,97.52,98.28,230063.75
2023-08-10 12:30:00,98.4,99.92,97.4,99.4,221483.5,98.4,99.92,97.4,99.4,221483.5
2023-08-10 13:00:00,99.44,100.24,98.44,99.8,241180.0,99.44,100.24,98.44,99.8,241180.0
2023-08-10 13:30:00,99.84,102.16,99.6,101.8,369754.75,99.84,102.16,99.6,101.8,369754.75
2023-08-10 14:00:00,101.8,101.92,98.96,100.04,276010.25,101.8,101.92,98.96,100.04,276010.25
2023-08-10 14:30:00,99.96,100.92,98.28,98.32,187361.75,99.96,100.92,98.28,98.32,187361.75
2023-08-10 15:00:00,98.28,99.72,97.92,99.4,194526.75,98.28,99.72,97.92,99.4,194526.75
2023-08-10 15:30:00,99.48,100.64,98.68,99.24,307051.75,99.48,100.64,98.68,99.24,307051.75
2023-08-11 09:30:00,101.04,101.68,99.2,100.0,320275.25,101.04,101.68,99.2,100.0,320275.25
2023-08-11 10:00:00,100.0,100.0,97.08,97.68,311214.25,100.0,100.0,97.08,97.68,311214.25
2023-08-11 10:30:00,97.68,98.36,97.0,98.2,210405.0,97.68,98.36,97.0,98.2,210405.0
2023-08-11 11:00:00,98.2,99.04,97.72,98.76,182627.75,98.2,99.04,97.72,98.76,182627.75
2023-08-11 11:30:00,98.76,99.16,97.8,97.84,130487.0,98.76,99.16,97.8,97.84,130487.0
2023-08-11 12:00:00,97.84,98.08,97.2,97.64,143314.0,97.84,98.08,97.2,97.64,143314.0
2023-08-11 12:30:00,97.64,98.08,97.32,97.72,91273.5,97.64,98.08,97.32,97.72,91273.5
2023-08-11 13:00:00,97.68,98.0,96.72,96.76,150709.5,97.68,98.0,96.72,96.76,150709.5
2023-08-11 13:30:00,96.72,97.8,96.28,97.28,142809.5,96.72,97.8,96.28,97.28,142809.5
2023-08-11 14:00:00,97.24,97.4,96.24,96.36,114360.75,97.24,97.4,96.24,96.36,114360.75
2023-08-11 14:30:00,96.4,96.56,95.8,96.08,198622.25,96.4,96.56,95.8,96.08,198622.25
2023-08-11 15:00:00,96.08,96.6,95.44,95.64,148481.0,96.08,96.6,95.44,95.64,148481.0
2023-08-11 15:30:00,95.68,96.24,95.04,95.48,284106.25,95.68,96.24,95.04,95.48,284106.25
2023-08-14 09:30:00,96.88,98.36,96.6,97.8,422498.0,96.88,98.36,96.6,97.8,422498.0
2023-08-14 10:00:00,97.84,98.12,95.6,95.84,270743.5,97.84,98.12,95.6,95.84,270743.5
2023-08-14 10:30:00,95.8,95.84,93.76,93.88,286092.0,95.8,95.84,93.76,93.88,286092.0
2023-08-14 11:00:00,93.88,95.0,93.84,94.44,168263.5,93.88,95.0,93.84,94.44,168263.5
2023-08-14 11:30:00,94.4,94.84,93.48,94.04,147926.0,94.4,94.84,93.48,94.04,147926.0
2023-08-14 12:00:00,94.04,94.68,93.8,94.4,100428.75,94.04,94.68,93.8,94.4,100428.75
2023-08-14 12:30:00,94.4,94.52,93.76,93.8,75304.0,94.4,94.52,93.76,93.8,75304.0
2023-08-14 13:00:00,93.76,93.8,93.48,93.56,53362.5,93.76,93.8,93.48,93.56,53362.5
2023-08-14 13:30:00,93.56,94.0,93.44,93.6,98550.75,93.56,94.0,93.44,93.6,98550.75
2023-08-14 14:00:00,93.6,94.32,93.52,94.12,88132.0,93.6,94.32,93.52,94.12,88132.0
2023-08-14 14:30:00,94.12,94.6,93.96,94.08,129599.75,94.12,94.6,93.96,94.08,129599.75
2023-08-14 15:00:00,94.04,94.6,93.84,94.44,115857.0,94.04,94.6,93.84,94.44,115857.0
2023-08-14 15:30:00,94.44,94.68,93.68,93.72,204655.75,94.44,94.68,93.68,93.72,204655.75
2023-08-15 09:30:00,95.44,97.16,95.12,96.96,457114.25,95.44,97.16,95.12,96.96,457114.25
2023-08-15 10:00:00,97.04,99.48,96.92,98.64,544711.75,97.04,99.48,96.92,98.64,544711.75
2023-08-15 10:30:00,98.68,99.8,98.36,99.4,334115.25,98.68,99.8,98.36,99.4,334115.25
2023-08-15 11:00:00,99.36,99.36,97.72,97.88,306988.5,99.36,99.36,97.72,97.88,306988.5
2023-08-15 11:30:00,97.92,97.96,96.6,96.64,235107.0,97.92,97.96,96.6,96.64,235107.0
2023-08-15 12:00:00,96.6,98.08,96.48,97.52,213162.0,96.6,98.08,96.48,97.52,213162.0
2023-08-15 12:30:00,97.48,99.0,97.4,98.24,153022.5,97.48,99.0,97.4,98.24,153022.5
2023-08-15 13:00:00,98.28,98.88,97.52,97.68,132531.75,98.28,98.88,97.52,97.68,132531.75
2023-08-15 13:30:00,97.76,99.16,97.76,98.52,143914.0,97.76,99.16,97.76,98.52,143914.0
2023-08-15 14:00:00,98.48,98.92,98.28,98.6,116510.25,98.48,98.92,98.28,98.6,116510.25
2023-08-15 14:30:00,98.64,98.68,97.2,98.08,187346.75,98.64,98.68,97.2,98.08,187346.75
2023-08-15 15:00:00,98.04,99.64,97.76,99.56,169921.75,98.04,99.64,97.76,99.56,169921.75
2023-08-15 15:30:00,99.56,100.08,98.88,98.96,585000.25,99.56,100.08,98.88,98.96,585000.25
2023-08-16 09:30:00,99.16,99.2,97.32,98.08,370241.5,99.16,99.2,97.32,98.08,370241.5
2023-08-16 10:00:00,98.08,98.64,96.48,97.28,339753.5,98.08,98.64,96.48,97.28,339753.5
2023-08-16 10:30:00,97.32,97.72,96.44,96.52,374665.25,97.32,97.72,96.44,96.52,374665.25
2023-08-16 11:00:00,96.48,97.2,96.2,97.08,217984.5,96.48,97.2,96.2,97.08,217984.5
2023-08-16 11:30:00,97.08,98.88,96.72,98.4,214247.75,97.08,98.88,96.72,98.4,214247.75
2023-08-16 12:00:00,98.48,99.6,97.88,99.48,203520.75,98.48,99.6,97.88,99.48,203520.75
2023-08-16 12:30:00,99.44,99.76,98.24,99.16,174335.0,99.44,99.76,98.24,99.16,174335.0
2023-08-16 13:00:00,99.12,100.16,98.96,99.64,162605.0,99.12,100.16,98.96,99.64,162605.0
2023-08-16 13:30:00,99.68,100.0,98.2,98.4,143550.25,99.68,100.0,98.2,98.4,143550.25
2023-08-16 14:00:00,98.4,99.44,97.4,98.04,277537.75,98.4,99.44,97.4,98.04,277537.75
2023-08-16 14:30:00,98.0,99.56,97.64,99.0,210788.75,98.0,99.56,97.64,99.0,210788.75
2023-08-16 15:00:00,99.0,100.24,98.8,99.76,288625.25,99.0,100.24,98.8,99.76,288625.25
2023-08-16 15:30:00,99.8,100.92,98.88,100.84,411556.0,99.8,100.92,98.88,100.84,411556.0
2023-08-17 09:30:00,99.6,100.48,98.76,99.84,308067.25,99.6,100.48,98.76,99.84,308067.25
2023-08-17 10:00:00,99.84,100.68,99.44,100.36,225535.25,99.84,100.68,99.44,100.36,225535.25
2023-08-17 10:30:00,100.36,101.24,99.76,100.76,246405.25,100.36,101.24,99.76,100.76,246405.25
2023-08-17 11:00:00,100.76,101.72,100.68,101.6,234601.25,100.76,101.72,100.68,101.6,234601.25
2023-08-17 11:30:00,101.6,102.4,100.88,101.4,272534.25,101.6,102.4,100.88,101.4,272534.25
2023-08-17 12:00:00,101.36,102.04,100.08,100.2,168098.75,101.36,102.04,100.08,100.2,168098.75
2023-08-17 12:30:00,100.2,100.88,99.92,99.96,137607.25,100.2,100.88,99.92,99.96,137607.25
2023-08-17 13:00:00,99.92,101.08,99.88,100.88,182470.25,99.92,101.08,99.88,100.88,182470.25
2023-08-17 13:30:00,100.92,101.88,100.68,101.0,156780.75,100.92,101.88,100.68,101.0,156780.75
2023-08-17 14:00:00,101.0,102.04,100.88,101.48,153523.0,101.0,102.04,100.88,101.48,153523.0
2023-08-17 14:30:00,101.4,103.28,101.4,103.08,240468.0,101.4,103.28,101.4,103.08,240468.0
2023-08-17 15:00:00,103.12,104.28,102.84,103.64,427467.5,103.12,104.28,102.84,103.64,427467.5
2023-08-17 15:30:00,103.64,105.56,103.4,105.56,545959.0,103.64,105.56,103.4,105.56,545959.0
2023-08-18 09:30:00,108.84,109.0,107.04,108.48,538999.0,108.84,109.0,107.04,108.48,538999.0
2023-08-18 10:00:00,108.56,109.32,106.84,108.28,406247.75,108.56,109.32,106.84,108.28,406247.75
2023-08-18 10:30:00,108.32,108.36,106.2,106.2,275467.75,108.32,108.36,106.2,106.2,275467.75
2023-08-18 11:00:00,106.16,106.16,104.68,105.28,328993.75,106.16,106.16,104.68,105.28,328993.75
2023-08-18 11:30:00,105.28,105.8,103.44,103.48,243026.25,105.28,105.8,103.44,103.48,243026.25
2023-08-18 12:00:00,103.52,104.44,103.48,104.32,170199.25,103.52,104.44,103.48,104.32,170199.25
2023-08-18 12:30:00,104.32,104.64,103.48,104.2,156037.25,104.32,104.64,103.48,104.2,156037.25
2023-08-18 13:00:00,104.2,105.28,103.76,104.52,185043.75,104.2,105.28,103.76,104.52,185043.75
2023-08-18 13:30:00,104.52,104.84,103.48,103.48,126656.75,104.52,104.84,103.48,103.48,126656.75
2023-08-18 14:00:00,103.48,103.8,102.88,103.4,133768.0,103.48,103.8,102.88,103.4,133768.0
2023-08-18 14:30:00,103.36,103.6,102.92,103.48,116264.5,103.36,103.6,102.92,103.48,116264.5
2023-08-18 15:00:00,103.44,104.04,103.12,103.2,121853.5,103.44,104.04,103.12,103.2,121853.5
2023-08-18 15:30:00,103.24,103.6,101.96,103.16,333125.25,103.24,103.6,101.96,103.16,333125.25
2023-08-21 09:30:00,101.8,101.96,100.52,100.52,300277.25,101.8,101.96,100.52,100.52,300277.25
2023-08-21 10:00:00,100.48,102.6,100.48,102.44,313377.5,100.48,102.6,100.48,102.44,313377.5
2023-08-21 10:30:00,102.4,102.68,101.16,101.32,271523.0,102.4,102.68,101.16,101.32,271523.0
2023-08-21 11:00:00,101.32,102.92,101.0,102.68,185182.25,101.32,102.92,101.0,102.68,185182.25
2023-08-21 11:30:00,102.68,103.64,101.96,103.24,145180.75,102.68,103.64,101.96,103.24,145180.75
2023-08-21 12:00:00,103.28,103.56,101.96,102.16,130817.0,103.28,103.56,101.96,102.16,130817.0
2023-08-21 12:30:00,102.16,102.48,101.56,101.64,137139.0,102.16,102.48,101.56,101.64,137139.0
2023-08-21 13:00:00,101.64,101.88,100.56,100.64,133410.0,101.64,101.88,100.56,100.64,133410.0
2023-08-21 13:30:00,100.6,100.72,100.04,100.48,174079.0,100.6,100.72,100.04,100.48,174079.0
2023-08-21 14:00:00,100.44,100.56,99.76,100.2,182400.25,100.44,100.56,99.76,100.2,182400.25
2023-08-21 14:30:00,100.16,100.32,99.68,100.12,148960.25,100.16,100.32,99.68,100.12,148960.25
2023-08-21 15:00:00,100.12,100.52,99.92,100.52,174588.0,100.12,100.52,99.92,100.52,174588.0
2023-08-21 15:30:00,100.48,100.72,99.84,100.12,310851.25,100.48,100.72,99.84,100.12,310851.25
2023-08-22 09:30:00,98.16,100.88,98.04,100.76,273002.0,98.16,100.88,98.04,100.76,273002.0
2023-08-22 10:00:00,100.8,101.68,100.28,101.36,275100.0,100.8,101.68,100.28,101.36,275100.0
2023-08-22 10:30:00,101.4,102.28,100.24,100.6,269223.75,101.4,102.28,100.24,100.6,269223.75
2023-08-22 11:00:00,100.56,101.32,100.04,100.48,223075.0,100.56,101.32,100.04,100.48,223075.0
2023-08-22 11:30:00,100.48,101.64,99.92,101.52,158479.0,100.48,101.64,99.92,101.52,158479.0
2023-08-22 12:00:00,101.6,102.36,101.2,101.32,152314.0,101.6,102.36,101.2,101.32,152314.0
2023-08-22 12:30:00,101.28,101.56,100.2,100.92,116009.25,101.28,101.56,100.2,100.92,116009.25
2023-08-22 13:00:00,100.92,101.88,100.68,100.84,171837.0,100.92,101.88,100.68,100.84,171837.0
2023-08-22 13:30:00,100.84,101.52,100.72,100.8,103476.25,100.84,101.52,100.72,100.8,103476.25
2023-08-22 14:00:00,100.84,101.64,100.64,100.76,99962.0,100.84,101.64,100.64,100.76,99962.0
2023-08-22 14:30:00,100.72,100.96,100.36,100.56,131007.75,100.72,100.96,100.36,100.56,131007.75
2023-08-22 15:00:00,100.6,100.64,99.48,100.4,194098.5,100.6,100.64,99.48,100.4,194098.5
2023-08-22 15:30:00,100.32,101.44,100.28,100.6,244074.0,100.32,101.44,100.28,100.6,244074.0
2023-08-23 09:30:00,99.48,99.64,97.92,98.28,288125.0,99.48,99.64,97.92,98.28,288125.0
2023-08-23 10:00:00,98.24,98.64,97.72,97.84,197755.75,98.24,98.64,97.72,97.84,197755.75
2023-08-23 10:30:00,97.84,98.44,97.24,97.44,141569.25,97.84,98.44,97.24,97.44,141569.25
2023-08-23 11:00:00,97.44,97.88,97.4,97.52,131464.0,97.44,97.88,97.4,97.52,131464.0
2023-08-23 11:30:00,97.52,98.08,97.44,97.92,130762.0,97.52,98.08,97.44,97.92,130762.0
2023-08-23 12:00:00,97.96,98.2,97.72,97.8,88232.75,97.96,98.2,97.72,97.8,88232.75
2023-08-23 12:30:00,97.76,98.08,97.68,98.04,89744.75,97.76,98.08,97.68,98.04,89744.75
2023-08-23 13:00:00,98.04,98.2,97.2,97.24,79464.75,98.04,98.2,97.2,97.24,79464.75
2023-08-23 13:30:00,97.24,97.68,97.2,97.52,80799.75,97.24,97.68,97.2,97.52,80799.75
2023-08-23 14:00:00,97.48,97.88,97.28,97.64,104427.75,97.48,97.88,97.28,97.64,104427.75
2023-08-23 14:30:00,97.64,98.04,97.52,97.72,92505.25,97.64,98.04,97.52,97.72,92505.25
2023-08-23 15:00:00,97.76,97.96,97.04,97.04,148870.0,97.76,97.96,97.04,97.04,148870.0
2023-08-23 15:30:00,97.08,97.64,96.92,97.24,250041.5,97.08,97.64,96.92,97.24,250041.5
2023-08-24 09:30:00,95.88,97.16,95.52,95.56,244420.75,95.88,97.16,95.52,95.56,244420.75
2023-08-24 10:00:00,95.56,97.48,95.36,97.48,233736.25,95.56,97.48,95.36,97.48,233736.25
2023-08-24 10:30:00,97.48,98.24,97.12,97.96,285021.25,97.48,98.24,97.12,97.96,285021.25
2023-08-24 11:00:00,98.0,99.08,97.96,98.4,293359.5,98.0,99.08,97.96,98.4,293359.5
2023-08-24 11:30:00,98.44,99.76,98.44,99.72,183540.25,98.44,99.76,98.44,99.72,183540.25
2023-08-24 12:00:00,99.76,99.8,98.24,98.76,188901.5,99.76,99.8,98.24,98.76,188901.5
2023-08-24 12:30:00,98.76,98.76,97.72,98.56,109656.25,98.76,98.76,97.72,98.56,109656.25
2023-08-24 13:00:00,98.52,99.32,98.0,99.24,93892.5,98.52,99.32,98.0,99.24,93892.5
2023-08-24 13:30:00,99.2,99.48,98.68,99.16,137945.5,99.2,99.48,98.68,99.16,137945.5
2023-08-24 14:00:00,99.12,99.28,98.56,99.2,79458.75,99.12,99.28,98.56,99.2,79458.75
2023-08-24 14:30:00,99.24,99.96,98.8,99.36,144083.0,99.24,99.96,98.8,99.36,144083.0
2023-08-24 15:00:00,99.4,99.8,99.08,99.68,124381.75,99.4,99.8,99.08,99.68,124381.75
2023-08-24 15:30:00,99.64,101.6,99.44,101.24,366970.0,99.64,101.6,99.44,101.24,366970.0
2023-08-25 09:30:00,99.96,100.16,99.12,99.28,181646.0,99.96,100.16,99.12,99.28,181646.0
2023-08-25 10:00:00,99.24,100.16,97.08,99.72,445731.0,99.24,100.16,97.08,99.72,445731.0
2023-08-25 10:30:00,99.76,102.2,99.36,102.08,349591.5,99.76,102.2,99.36,102.08,349591.5
2023-08-25 11:00:00,102.12,102.4,99.68,99.76,344420.5,102.12,102.4,99.68,99.76,344420.5
2023-08-25 11:30:00,99.76,100.36,99.04,100.04,233280.0,99.76,100.36,99.04,100.04,233280.0
2023-08-25 12:00:00,100.08,100.08,98.0,98.04,174686.5,100.08,100.08,98.0,98.04,174686.5
2023-08-25 12:30:00,98.08,98.84,97.8,98.08,142263.5,98.08,98.84,97.8,98.08,142263.5
2023-08-25 13:00:00,98.08,98.44,97.48,97.96,150572.5,98.08,98.44,97.48,97.96,150572.5
2023-08-25 13:30:00,97.96,98.68,97.92,98.0,105486.0,97.96,98.68,97.92,98.0,105486.0
2023-08-25 14:00:00,98.04,98.08,96.96,97.04,218095.0,98.04,98.08,96.96,97.04,218095.0
2023-08-25 14:30:00,97.04,97.48,96.84,96.84,222505.0,97.04,97.48,96.84,96.84,222505.0
2023-08-25 15:00:00,96.84,97.16,96.0,96.32,247068.25,96.84,97.16,96.0,96.32,247068.25
2023-08-25 15:30:00,96.32,96.96,95.84,96.76,366068.0,96.32,96.96,95.84,96.76,366068.0
2023-08-28 09:30:00,94.92,95.04,94.0,94.24,271120.0,94.92,95.04,94.0,94.24,271120.0
2023-08-28 10:00:00,94.2,94.32,93.52,93.52,134062.5,94.2,94.32,93.52,93.52,134062.5
2023-08-28 10:30:00,93.48,94.8,93.48,94.2,190363.25,93.48,94.8,93.48,94.2,190363.25
2023-08-28 11:00:00,94.2,95.16,94.12,95.04,149956.75,94.2,95.16,94.12,95.04,149956.75
2023-08-28 11:30:00,95.08,95.4,94.48,94.76,162687.25,95.08,95.4,94.48,94.76,162687.25
2023-08-28 12:00:00,94.8,95.0,94.28,94.4,97089.75,94.8,95.0,94.28,94.4,97089.75
2023-08-28 12:30:00,94.4,94.56,93.44,93.52,107206.75,94.4,94.56,93.44,93.52,107206.75
2023-08-28 13:00:00,93.52,93.6,93.12,93.2,100763.0,93.52,93.6,93.12,93.2,100763.0
2023-08-28 13:30:00,93.2,94.44,92.96,94.12,140778.5,93.2,94.44,92.96,94.12,140778.5
2023-08-28 14:00:00,94.16,94.28,93.8,94.0,129166.25,94.16,94.28,93.8,94.0,129166.25
2023-08-28 14:30:00,93.96,94.24,93.36,93.44,128599.5,93.96,94.24,93.36,93.44,128599.5
2023-08-28 15:00:00,93.4,94.04,93.08,93.64,143717.75,93.4,94.04,93.08,93.64,143717.75
2023-08-28 15:30:00,93.68,93.96,92.88,92.96,227517.75,93.68,93.96,92.88,92.96,227517.75
2023-08-29 09:30:00,92.76,92.92,91.2,91.52,217015.25,92.76,92.92,91.2,91.52,217015.25
2023-08-29 10:00:00,91.48,91.52,90.2,90.44,307359.0,91.48,91.52,90.2,90.44,307359.0
2023-08-29 10:30:00,90.4,91.28,90.08,91.04,224499.75,90.4,91.28,90.08,91.04,224499.75
2023-08-29 11:00:00,91.04,91.36,90.76,90.76,244328.5,91.04,91.36,90.76,90.76,244328.5
2023-08-29 11:30:00,90.76,91.2,90.16,91.04,163131.25,90.76,91.2,90.16,91.04,163131.25
2023-08-29 12:00:00,91.04,91.24,90.72,91.04,89565.25,91.04,91.24,90.72,91.04,89565.25
2023-08-29 12:30:00,91.0,91.08,90.48,90.52,113237.0,91.0,91.08,90.48,90.52,113237.0
2023-08-29 13:00:00,90.52,90.72,90.4,90.44,306206.75,90.52,90.72,90.4,90.44,306206.75
2023-08-29 13:30:00,90.48,91.6,90.44,91.28,202304.0,90.48,91.6,90.44,91.28,202304.0
2023-08-29 14:00:00,91.28,91.76,91.24,91.36,163218.5,91.28,91.76,91.24,91.36,163218.5
2023-08-29 14:30:00,91.36,91.36,90.24,90.36,121111.25,91.36,91.36,90.24,90.36,121111.25
2023-08-29 15:00:00,90.4,90.64,89.84,90.04,154735.25,90.4,90.64,89.84,90.04,154735.25
2023-08-29 15:30:00,90.0,90.64,89.92,90.48,347696.75,90.0,90.64,89.92,90.48,347696.75
2023-08-30 09:30:00,89.68,90.48,88.96,89.12,205668.0,89.68,90.48,88.96,89.12,205668.0
2023-08-30 10:00:00,89.12,90.16,88.72,89.92,276120.25,89.12,90.16,88.72,89.92,276120.25
2023-08-30 10:30:00,89.88,90.48,89.64,89.8,147263.5,89.88,90.48,89.64,89.8,147263.5
2023-08-30 11:00:00,89.8,90.16,89.2,89.24,119706.5,89.8,90.16,89.2,89.24,119706.5
2023-08-30 11:30:00,89.28,89.4,88.8,88.88,123933.0,89.28,89.4,88.8,88.88,123933.0
2023-08-30 12:00:00,88.88,89.04,88.24,88.28,130645.0,88.88,89.04,88.24,88.28,130645.0
2023-08-30 12:30:00,88.28,88.6,88.16,88.36,150036.0,88.28,88.6,88.16,88.36,150036.0
2023-08-30 13:00:00,88.36,88.48,88.28,88.36,71365.25,88.36,88.48,88.28,88.36,71365.25
2023-08-30 13:30:00,88.4,89.08,88.24,88.72,133145.0,88.4,89.08,88.24,88.72,133145.0
2023-08-30 14:00:00,88.72,89.2,88.52,89.12,170609.75,88.72,89.2,88.52,89.12,170609.75
2023-08-30 14:30:00,89.12,89.16,88.48,88.64,72937.25,89.12,89.16,88.48,88.64,72937.25
2023-08-30 15:00:00,88.64,88.64,88.28,88.4,81097.5,88.64,88.64,88.28,88.4,81097.5
2023-08-30 15:30:00,88.4,88.4,87.44,87.64,276088.5,88.4,88.4,87.44,87.64,276088.5
2023-08-31 09:30:00,87.6,87.72,86.52,86.56,182222.25,87.6,87.72,86.52,86.56,182222.25
2023-08-31 10:00:00,86.6,86.76,86.16,86.16,135735.25,86.6,86.76,86.16,86.16,135735.25
2023-08-31 10:30:00,86.16,86.8,86.08,86.6,194352.75,86.16,86.8,86.08,86.6,194352.75
2023-08-31 11:00:00,86.6,86.92,86.36,86.56,131447.25,86.6,86.92,86.36,86.56,131447.25
2023-08-31 11:30:00,86.56,87.12,86.56,86.92,141307.75,86.56,87.12,86.56,86.92,141307.75
2023-08-31 12:00:00,86.92,87.2,86.6,87.12,84701.5,86.92,87.2,86.6,87.12,84701.5
2023-08-31 12:30:00,87.12,87.88,86.88,87.52,196409.75,87.12,87.88,86.88,87.52,196409.75
2023-08-31 13:00:00,87.52,87.76,86.52,86.6,164823.75,87.52,87.76,86.52,86.6,164823.75
2023-08-31 13:30:00,86.6,86.6,86.12,86.12,81614.0,86.6,86.6,86.12,86.12,81614.0
2023-08-31 14:00:00,86.12,86.16,85.84,86.16,117489.5,86.12,86.16,85.84,86.16,117489.5
2023-08-31 14:30:00,86.12,86.64,86.0,86.48,70446.0,86.12,86.64,86.0,86.48,70446.0
2023-08-31 15:00:00,86.48,86.52,85.88,85.92,60358.25,86.48,86.52,85.88,85.92,60358.25
2023-08-31 15:30:00,85.92,86.48,85.56,86.04,202890.75,85.92,86.48,85.56,86.04,202890.75
2023-09-01 09:30:00,84.68,85.44,84.28,84.68,327083.5,84.68,85.44,84.28,84.68,327083.5
2023-09-01 10:00:00,84.72,85.36,83.96,84.0,219848.0,84.72,85.36,83.96,84.0,219848.0
2023-09-01 10:30:00,84.04,85.44,84.0,85.24,183159.5,84.04,85.44,84.0,85.24,183159.5
2023-09-01 11:00:00,85.24,85.6,84.68,84.96,149371.75,85.24,85.6,84.68,84.96,149371.75
2023-09-01 11:30:00,84.92,85.72,84.68,85.04,629423.0,84.92,85.72,84.68,85.04,629423.0
2023-09-01 12:00:00,85.04,85.2,84.32,84.4,98978.0,85.04,85.2,84.32,84.4,98978.0
2023-09-01 12:30:00,84.44,84.6,84.04,84.16,137947.25,84.44,84.6,84.04,84.16,137947.25
2023-09-01 13:00:00,84.12,84.28,84.0,84.24,68299.5,84.12,84.28,84.0,84.24,68299.5
2023-09-01 13:30:00,84.24,84.44,84.12,84.4,42076.5,84.24,84.44,84.12,84.4,42076.5
2023-09-01 14:00:00,84.36,84.76,84.36,84.64,46488.0,84.36,84.76,84.36,84.64,46488.0
2023-09-01 14:30:00,84.64,84.8,84.52,84.64,54248.25,84.64,84.8,84.52,84.64,54248.25
2023-09-01 15:00:00,84.64,85.04,84.56,84.96,65292.0,84.64,85.04,84.56,84.96,65292.0
2023-09-01 15:30:00,84.96,85.0,84.44,84.8,188061.75,84.96,85.0,84.44,84.8,188061.75
2023-09-05 09:30:00,85.2,86.0,85.16,85.88,254930.75,85.2,86.0,85.16,85.88,254930.75
2023-09-05 10:00:00,85.84,86.32,85.36,85.76,192249.25,85.84,86.32,85.36,85.76,192249.25
2023-09-05 10:30:00,85.8,86.56,85.76,85.84,134331.0,85.8,86.56,85.76,85.84,134331.0
2023-09-05 11:00:00,85.84,85.88,84.84,85.16,136631.0,85.84,85.88,84.84,85.16,136631.0
2023-09-05 11:30:00,85.12,85.64,85.08,85.16,62424.25,85.12,85.64,85.08,85.16,62424.25
2023-09-05 12:00:00,85.16,85.16,84.6,84.68,66587.0,85.16,85.16,84.6,84.68,66587.0
2023-09-05 12:30:00,84.68,84.68,84.28,84.52,52228.25,84.68,84.68,84.28,84.52,52228.25
2023-09-05 13:00:00,84.56,85.12,84.56,85.12,88051.25,84.56,85.12,84.56,85.12,88051.25
2023-09-05 13:30:00,85.12,85.16,84.6,84.64,60814.0,85.12,85.16,84.6,84.64,60814.0
2023-09-05 14:00:00,84.6,84.96,84.36,84.4,52852.5,84.6,84.96,84.36,84.4,52852.5
2023-09-05 14:30:00,84.4,84.56,84.08,84.28,77872.5,84.4,84.56,84.08,84.28,77872.5
2023-09-05 15:00:00,84.24,84.76,84.16,84.72,111684.0,84.24,84.76,84.16,84.72,111684.0
2023-09-05 15:30:00,84.76,85.44,84.2,85.36,205237.75,84.76,85.44,84.2,85.36,205237.75
2023-09-06 09:30:00,85.68,86.24,85.4,85.92,213096.0,85.68,86.24,85.4,85.92,213096.0
2023-09-06 10:00:00,85.92,87.0,85.88,86.92,216988.0,85.92,87.0,85.88,86.92,216988.0
2023-09-06 10:30:00,86.96,87.04,86.12,86.8,135744.5,86.96,87.04,86.12,86.8,135744.5
2023-09-06 11:00:00,86.8,87.6,86.28,86.48,151077.5,86.8,87.6,86.28,86.48,151077.5
2023-09-06 11:30:00,86.52,86.68,86.12,86.52,96360.0,86.52,86.68,86.12,86.52,96360.0
2023-09-06 12:00:00,86.52,87.72,86.52,87.6,98217.5,86.52,87.72,86.52,87.6,98217.5
2023-09-06 12:30:00,87.6,88.88,87.6,88.52,217452.5,87.6,88.88,87.6,88.52,217452.5
2023-09-06 13:00:00,88.52,88.92,87.88,88.04,160971.0,88.52,88.92,87.88,88.04,160971.0
2023-09-06 13:30:00,88.04,88.2,87.72,88.0,79682.0,88.04,88.2,87.72,88.0,79682.0
2023-09-06 14:00:00,88.0,88.04,87.0,87.08,69124.75,88.0,88.04,87.0,87.08,69124.75
2023-09-06 14:30:00,87.08,87.12,86.56,86.72,89364.0,87.08,87.12,86.56,86.72,89364.0
2023-09-06 15:00:00,86.72,87.4,86.52,86.84,75656.75,86.72,87.4,86.52,86.84,75656.75
2023-09-06 15:30:00,86.84,87.44,86.4,87.04,205448.0,86.84,87.44,86.4,87.04,205448.0
2023-09-07 09:30:00,89.84,90.36,89.04,90.16,350068.25,89.84,90.36,89.04,90.16,350068.25
2023-09-07 10:00:00,90.16,90.76,89.68,90.32,243196.75,90.16,90.76,89.68,90.32,243196.75
2023-09-07 10:30:00,90.32,90.72,88.44,89.0,242156.0,90.32,90.72,88.44,89.0,242156.0
2023-09-07 11:00:00,88.96,88.96,88.32,88.56,131987.5,88.96,88.96,88.32,88.56,131987.5
2023-09-07 11:30:00,88.6,89.0,87.84,88.84,103398.25,88.6,89.0,87.84,88.84,103398.25
2023-09-07 12:00:00,88.88,89.0,87.84,88.0,74144.75,88.88,89.0,87.84,88.0,74144.75
2023-09-07 12:30:00,88.0,88.56,87.72,88.48,95294.5,88.0,88.56,87.72,88.48,95294.5
2023-09-07 13:00:00,88.52,88.56,87.8,87.88,70027.75,88.52,88.56,87.8,87.88,70027.75
2023-09-07 13:30:00,87.84,88.28,87.6,87.68,61176.75,87.84,88.28,87.6,87.68,61176.75
2023-09-07 14:00:00,87.68,88.08,87.2,88.04,76279.75,87.68,88.08,87.2,88.04,76279.75
2023-09-07 14:30:00,88.04,88.48,87.2,87.28,89069.75,88.04,88.48,87.2,87.28,89069.75
2023-09-07 15:00:00,87.28,87.72,86.36,86.48,140214.5,87.28,87.72,86.36,86.48,140214.5
2023-09-07 15:30:00,86.48,87.16,86.36,86.92,154350.5,86.48,87.16,86.36,86.92,154350.5
2023-09-08 09:30:00,86.56,86.6,84.8,85.2,278695.0,86.56,86.6,84.8,85.2,278695.0
2023-09-08 10:00:00,85.2,85.32,84.16,84.32,252479.5,85.2,85.32,84.16,84.32,252479.5
2023-09-08 10:30:00,84.32,84.84,84.2,84.84,165827.0,84.32,84.84,84.2,84.84,165827.0
2023-09-08 11:00:00,84.88,84.96,84.08,84.16,148099.0,84.88,84.96,84.08,84.16,148099.0
2023-09-08 11:30:00,84.2,84.68,83.84,84.64,129961.5,84.2,84.68,83.84,84.64,129961.5
2023-09-08 12:00:00,84.6,84.96,84.16,84.56,117576.0,84.6,84.96,84.16,84.56,117576.0
2023-09-08 12:30:00,84.6,84.72,83.88,84.08,143369.75,84.6,84.72,83.88,84.08,143369.75
2023-09-08 13:00:00,84.12,85.04,84.12,84.84,91256.75,84.12,85.04,84.12,84.84,91256.75
2023-09-08 13:30:00,84.84,85.0,84.4,84.44,52459.0,84.84,85.0,84.4,84.44,52459.0
2023-09-08 14:00:00,84.44,85.24,84.08,84.96,111125.25,84.44,85.24,84.08,84.96,111125.25
2023-09-08 14:30:00,84.96,85.48,84.68,85.36,136148.0,84.96,85.48,84.68,85.36,136148.0
2023-09-08 15:00:00,85.36,85.76,85.32,85.68,121394.25,85.36,85.76,85.32,85.68,121394.25
2023-09-08 15:30:00,85.68,85.8,85.0,85.0,216912.75,85.68,85.8,85.0,85.0,216912.75
2023-09-11 09:30:00,83.6,84.76,83.44,84.68,243965.75,83.6,84.76,83.44,84.68,243965.75
2023-09-11 10:00:00,84.72,84.84,83.84,83.92,163148.5,84.72,84.84,83.84,83.92,163148.5
2023-09-11 10:30:00,83.92,84.36,83.48,83.68,129605.25,83.92,84.36,83.48,83.68,129605.25
2023-09-11 11:00:00,83.68,84.2,83.48,83.6,137929.5,83.68,84.2,83.48,83.6,137929.5
2023-09-11 11:30:00,83.64,84.08,83.52,83.92,83606.75,83.64,84.08,83.52,83.92,83606.75
2023-09-11 12:00:00,83.92,83.92,83.12,83.2,125890.25,83.92,83.92,83.12,83.2,125890.25
2023-09-11 12:30:00,83.2,83.64,83.12,83.44,110326.75,83.2,83.64,83.12,83.44,110326.75
2023-09-11 13:00:00,83.44,83.48,83.0,83.04,70846.75,83.44,83.48,83.0,83.04,70846.75
2023-09-11 13:30:00,83.04,83.04,82.76,82.88,94856.0,83.04,83.04,82.76,82.88,94856.0
2023-09-11 14:00:00,82.92,82.96,82.76,82.88,120278.25,82.92,82.96,82.76,82.88,120278.25
2023-09-11 14:30:00,82.88,83.12,82.8,83.0,70803.25,82.88,83.12,82.8,83.0,70803.25
2023-09-11 15:00:00,83.0,83.24,82.84,83.08,80852.0,83.0,83.24,82.84,83.08,80852.0
2023-09-11 15:30:00,83.08,83.44,83.04,83.12,179949.75,83.08,83.44,83.04,83.12,179949.75
2023-09-12 09:30:00,84.0,84.12,82.72,82.8,263809.5,84.0,84.12,82.72,82.8,263809.5
2023-09-12 10:00:00,82.8,84.04,82.8,83.96,185367.25,82.8,84.04,82.8,83.96,185367.25
2023-09-12 10:30:00,84.0,84.28,83.6,83.96,154577.0,84.0,84.28,83.6,83.96,154577.0
2023-09-12 11:00:00,84.0,84.24,83.64,83.88,106446.25,84.0,84.24,83.64,83.88,106446.25
2023-09-12 11:30:00,83.88,83.88,83.0,83.12,104597.25,83.88,83.88,83.0,83.12,104597.25
2023-09-12 12:00:00,83.08,83.16,82.76,82.84,106037.0,83.08,83.16,82.76,82.84,106037.0
2023-09-12 12:30:00,82.88,83.16,82.6,82.8,89473.0,82.88,83.16,82.6,82.8,89473.0
2023-09-12 13:00:00,82.8,82.92,82.2,82.36,138351.25,82.8,82.92,82.2,82.36,138351.25
2023-09-12 13:30:00,82.32,83.0,82.2,82.84,98100.5,82.32,83.0,82.2,82.84,98100.5
2023-09-12 14:00:00,82.88,83.6,82.88,83.44,113677.0,82.88,83.6,82.88,83.44,113677.0
2023-09-12 14:30:00,83.44,84.0,83.36,83.84,89174.0,83.44,84.0,83.36,83.84,89174.0
2023-09-12 15:00:00,83.84,84.4,83.8,84.28,111216.25,83.84,84.4,83.8,84.28,111216.25
2023-09-12 15:30:00,84.28,84.32,83.52,83.6,202018.75,84.28,84.32,83.52,83.6,202018.75
2023-09-13 09:30:00,83.04,83.08,81.8,81.84,378947.0,83.04,83.08,81.8,81.84,378947.0
2023-09-13 10:00:00,81.8,83.28,81.76,82.0,282257.25,81.8,83.28,81.76,82.0,282257.25
2023-09-13 10:30:00,82.0,82.16,81.56,81.72,224587.25,82.0,82.16,81.56,81.72,224587.25
2023-09-13 11:00:00,81.72,82.2,81.68,81.84,160114.25,81.72,82.2,81.68,81.84,160114.25
2023-09-13 11:30:00,81.84,82.28,81.72,81.92,119333.75,81.84,82.28,81.72,81.92,119333.75
2023-09-13 12:00:00,81.92,82.04,81.64,81.72,168373.75,81.92,82.04,81.64,81.72,168373.75
2023-09-13 12:30:00,81.72,81.92,81.6,81.68,155395.25,81.72,81.92,81.6,81.68,155395.25
2023-09-13 13:00:00,81.68,81.76,81.6,81.72,104017.5,81.68,81.76,81.6,81.72,104017.5
2023-09-13 13:30:00,81.68,81.88,81.56,81.68,88366.0,81.68,81.88,81.56,81.68,88366.0
2023-09-13 14:00:00,81.68,82.08,81.6,81.88,86866.75,81.68,82.08,81.6,81.88,86866.75
2023-09-13 14:30:00,81.88,82.8,81.84,82.44,135401.5,81.88,82.8,81.84,82.44,135401.5
2023-09-13 15:00:00,82.44,82.96,82.4,82.68,187520.25,82.44,82.96,82.4,82.68,187520.25
2023-09-13 15:30:00,82.68,82.68,81.88,82.04,223464.25,82.68,82.68,81.88,82.04,223464.25
2023-09-14 09:30:00,80.96,81.24,80.36,80.44,266608.25,80.96,81.24,80.36,80.44,266608.25
2023-09-14 10:00:00,80.44,81.04,80.28,80.28,225174.0,80.44,81.04,80.28,80.28,225174.0
2023-09-14 10:30:00,80.28,80.36,80.0,80.24,246507.5,80.28,80.36,80.0,80.24,246507.5
2023-09-14 11:00:00,80.24,80.48,80.12,80.2,231283.0,80.24,80.48,80.12,80.2,231283.0
2023-09-14 11:30:00,80.2,80.64,80.12,80.2,149538.0,80.2,80.64,80.12,80.2,149538.0
2023-09-14 12:00:00,80.2,80.56,80.2,80.4,185236.75,80.2,80.56,80.2,80.4,185236.75
2023-09-14 12:30:00,80.4,80.56,80.0,80.2,138339.0,80.4,80.56,80.0,80.2,138339.0
2023-09-14 13:00:00,80.2,80.32,80.12,80.24,81895.5,80.2,80.32,80.12,80.24,81895.5
2023-09-14 13:30:00,80.24,80.24,79.96,80.16,98968.0,80.24,80.24,79.96,80.16,98968.0
2023-09-14 14:00:00,80.16,80.2,80.04,80.12,80210.25,80.16,80.2,80.04,80.12,80210.25
2023-09-14 14:30:00,80.12,80.2,79.84,79.92,84852.75,80.12,80.2,79.84,79.92,84852.75
2023-09-14 15:00:00,79.92,80.16,79.8,80.12,105033.25,79.92,80.16,79.8,80.12,105033.25
2023-09-14 15:30:00,80.12,80.2,79.52,79.56,267016.0,80.12,80.2,79.52,79.56,267016.0
2023-09-15 09:30:00,80.16,80.2,79.56,79.88,282345.0,80.16,80.2,79.56,79.88,282345.0
2023-09-15 10:00:00,79.88,80.44,79.08,80.16,316061.25,79.88,80.44,79.08,80.16,316061.25
2023-09-15 10:30:00,80.2,81.44,79.96,81.44,315641.25,80.2,81.44,79.96,81.44,315641.25
2023-09-15 11:00:00,81.44,81.8,80.84,80.92,356023.0,81.44,81.8,80.84,80.92,356023.0
2023-09-15 11:30:00,80.92,81.32,80.64,81.04,265802.5,80.92,81.32,80.64,81.04,265802.5
2023-09-15 12:00:00,81.0,81.4,80.84,81.28,145656.75,81.0,81.4,80.84,81.28,145656.75
2023-09-15 12:30:00,81.28,81.36,80.68,80.92,141396.75,81.28,81.36,80.68,80.92,141396.75
2023-09-15 13:00:00,80.96,82.64,80.88,82.48,219729.5,80.96,82.64,80.88,82.48,219729.5
2023-09-15 13:30:00,82.52,82.84,81.76,82.0,155884.5,82.52,82.84,81.76,82.0,155884.5
2023-09-15 14:00:00,81.96,83.0,81.96,82.96,125194.75,81.96,83.0,81.96,82.96,125194.75
2023-09-15 14:30:00,82.92,83.0,81.8,81.84,163677.5,82.92,83.0,81.8,81.84,163677.5
2023-09-15 15:00:00,81.84,82.44,81.84,82.2,125896.25,81.84,82.44,81.84,82.2,125896.25
2023-09-15 15:30:00,82.2,82.96,82.08,82.6,304660.0,82.2,82.96,82.08,82.6,304660.0
2023-09-18 09:30:00,83.76,84.36,82.72,83.76,332391.5,83.76,84.36,82.72,83.76,332391.5
2023-09-18 10:00:00,83.8,84.08,82.64,83.0,230777.25,83.8,84.08,82.64,83.0,230777.25
2023-09-18 10:30:00,82.96,83.08,82.44,82.56,180487.25,82.96,83.08,82.44,82.56,180487.25
2023-09-18 11:00:00,82.56,82.88,81.92,82.0,158559.5,82.56,82.88,81.92,82.0,158559.5
2023-09-18 11:30:00,81.96,82.0,81.12,81.16,135276.0,81.96,82.0,81.12,81.16,135276.0
2023-09-18 12:00:00,81.12,81.4,80.96,81.2,96920.25,81.12,81.4,80.96,81.2,96920.25
2023-09-18 12:30:00,81.16,81.2,80.92,81.12,76043.75,81.16,81.2,80.92,81.12,76043.75
2023-09-18 13:00:00,81.12,81.48,80.96,81.28,70193.5,81.12,81.48,80.96,81.28,70193.5
2023-09-18 13:30:00,81.24,81.24,80.84,81.04,152353.5,81.24,81.24,80.84,81.04,152353.5
2023-09-18 14:00:00,81.04,81.48,80.92,81.44,111070.75,81.04,81.48,80.92,81.44,111070.75
2023-09-18 14:30:00,81.44,82.2,81.32,81.84,99876.0,81.44,82.2,81.32,81.84,99876.0
2023-09-18 15:00:00,81.84,82.16,81.8,81.88,62447.0,81.84,82.16,81.8,81.88,62447.0
2023-09-18 15:30:00,81.88,82.24,81.84,82.08,221264.75,81.88,82.24,81.84,82.08,221264.75
2023-09-19 09:30:00,82.12,82.36,81.4,82.2,386771.75,82.12,82.36,81.4,82.2,386771.75
2023-09-19 10:00:00,82.24,83.0,82.2,82.52,239030.25,82.24,83.0,82.2,82.52,239030.25
2023-09-19 10:30:00,82.52,83.84,82.52,83.68,254754.5,82.52,83.84,82.52,83.68,254754.5
2023-09-19 11:00:00,83.68,83.88,83.16,83.16,209380.25,83.68,83.88,83.16,83.16,209380.25
2023-09-19 11:30:00,83.16,83.56,82.92,83.24,159369.25,83.16,83.56,82.92,83.24,159369.25
2023-09-19 12:00:00,83.2,83.68,83.2,83.6,135585.5,83.2,83.68,83.2,83.6,135585.5
2023-09-19 12:30:00,83.6,84.12,83.44,83.44,123861.25,83.6,84.12,83.44,83.44,123861.25
2023-09-19 13:00:00,83.4,83.48,82.48,82.64,150857.5,83.4,83.48,82.48,82.64,150857.5
2023-09-19 13:30:00,82.64,82.64,81.4,81.48,141262.75,82.64,82.64,81.4,81.48,141262.75
2023-09-19 14:00:00,81.44,81.88,81.32,81.88,80394.5,81.44,81.88,81.32,81.88,80394.5
2023-09-19 14:30:00,81.88,81.96,81.16,81.92,138776.75,81.88,81.96,81.16,81.92,138776.75
2023-09-19 15:00:00,81.92,82.52,81.76,81.84,107496.5,81.92,82.52,81.76,81.84,107496.5
2023-09-19 15:30:00,81.84,82.16,81.36,81.64,280237.25,81.84,82.16,81.36,81.64,280237.25
2023-09-20 09:30:00,80.32,80.72,79.72,80.08,354297.0,80.32,80.72,79.72,80.08,354297.0
2023-09-20 10:00:00,80.04,80.8,79.88,80.44,194617.25,80.04,80.8,79.88,80.44,194617.25
2023-09-20 10:30:00,80.44,81.16,80.44,81.08,127987.25,80.44,81.16,80.44,81.08,127987.25
2023-09-20 11:00:00,81.12,81.64,80.92,81.56,155929.0,81.12,81.64,80.92,81.56,155929.0
2023-09-20 11:30:00,81.6,81.64,80.92,81.08,116228.0,81.6,81.64,80.92,81.08,116228.0
2023-09-20 12:00:00,81.04,81.2,80.76,80.76,58346.25,81.04,81.2,80.76,80.76,58346.25
2023-09-20 12:30:00,80.8,80.88,80.56,80.6,65257.25,80.8,80.88,80.56,80.6,65257.25
2023-09-20 13:00:00,80.56,80.96,80.56,80.72,81005.75,80.56,80.96,80.56,80.72,81005.75
2023-09-20 13:30:00,80.72,81.2,80.72,80.96,87423.5,80.72,81.2,80.72,80.96,87423.5
2023-09-20 14:00:00,81.0,81.92,80.96,81.28,451355.25,81.0,81.92,80.96,81.28,451355.25
2023-09-20 14:30:00,81.32,82.08,80.72,81.68,383926.25,81.32,82.08,80.72,81.68,383926.25
2023-09-20 15:00:00,81.68,83.52,81.36,82.64,360041.25,81.68,83.52,81.36,82.64,360041.25
2023-09-20 15:30:00,82.64,84.96,82.6,84.72,618200.5,82.64,84.96,82.6,84.72,618200.5
2023-09-21 09:30:00,88.64,90.0,87.92,89.72,767875.5,88.64,90.0,87.92,89.72,767875.5
2023-09-21 10:00:00,89.76,90.4,88.52,89.48,482990.75,89.76,90.4,88.52,89.48,482990.75
2023-09-21 10:30:00,89.56,90.08,88.64,89.84,308952.5,89.56,90.08,88.64,89.84,308952.5
2023-09-21 11:00:00,89.84,89.88,89.0,89.72,163227.25,89.84,89.88,89.0,89.72,163227.25
2023-09-21 11:30:00,89.72,89.92,88.2,88.84,231152.5,89.72,89.92,88.2,88.84,231152.5
2023-09-21 12:00:00,88.84,89.6,88.56,89.32,159436.0,88.84,89.6,88.56,89.32,159436.0
2023-09-21 12:30:00,89.28,89.68,88.84,89.28,110650.25,89.28,89.68,88.84,89.28,110650.25
2023-09-21 13:00:00,89.32,89.52,87.52,87.8,148567.0,89.32,89.52,87.52,87.8,148567.0
2023-09-21 13:30:00,87.8,87.92,86.8,87.64,146441.5,87.8,87.92,86.8,87.64,146441.5
2023-09-21 14:00:00,87.64,88.96,87.56,88.8,124596.5,87.64,88.96,87.56,88.8,124596.5
2023-09-21 14:30:00,88.76,89.4,88.32,89.32,147088.25,88.76,89.4,88.32,89.32,147088.25
2023-09-21 15:00:00,89.32,90.36,88.96,90.16,284597.5,89.32,90.36,88.96,90.16,284597.5
2023-09-21 15:30:00,90.2,91.52,89.88,91.4,713661.5,90.2,91.52,89.88,91.4,713661.5
2023-09-22 09:30:00,90.88,91.96,90.8,90.92,364596.75,90.88,91.96,90.8,90.92,364596.75
2023-09-22 10:00:00,90.92,91.52,90.24,90.52,262805.25,90.92,91.52,90.24,90.52,262805.25
2023-09-22 10:30:00,90.52,90.52,89.48,89.48,236154.5,90.52,90.52,89.48,89.48,236154.5
2023-09-22 11:00:00,89.48,89.84,88.64,88.76,255589.0,89.48,89.84,88.64,88.76,255589.0
2023-09-22 11:30:00,88.72,89.28,88.2,89.12,181910.5,88.72,89.28,88.2,89.12,181910.5
2023-09-22 12:00:00,89.12,89.6,88.64,89.28,138602.5,89.12,89.6,88.64,89.28,138602.5
2023-09-22 12:30:00,89.24,89.4,88.72,89.24,100515.25,89.24,89.4,88.72,89.24,100515.25
2023-09-22 13:00:00,89.24,90.64,89.0,90.36,130151.5,89.24,90.64,89.0,90.36,130151.5
2023-09-22 13:30:00,90.36,91.48,90.24,90.92,209648.0,90.36,91.48,90.24,90.92,209648.0
2023-09-22 14:00:00,90.92,91.6,90.28,90.72,188188.5,90.92,91.6,90.28,90.72,188188.5
2023-09-22 14:30:00,90.68,90.88,90.24,90.44,129559.5,90.68,90.88,90.24,90.44,129559.5
2023-09-22 15:00:00,90.48,90.52,89.16,89.6,167884.75,90.48,90.52,89.16,89.6,167884.75
2023-09-22 15:30:00,89.52,91.68,89.2,91.44,355143.0,89.52,91.68,89.2,91.44,355143.0
2023-09-25 09:30:00,94.12,94.48,92.0,92.12,401027.75,94.12,94.48,92.0,92.12,401027.75
2023-09-25 10:00:00,92.12,94.24,91.88,94.08,226668.25,92.12,94.24,91.88,94.08,226668.25
2023-09-25 10:30:00,94.16,94.92,93.72,94.92,323030.0,94.16,94.92,93.72,94.92,323030.0
2023-09-25 11:00:00,94.92,95.12,92.44,92.76,263857.75,94.92,95.12,92.44,92.76,263857.75
2023-09-25 11:30:00,92.72,92.96,92.08,92.44,129229.25,92.72,92.96,92.08,92.44,129229.25
2023-09-25 12:00:00,92.36,92.6,91.32,91.36,101692.75,92.36,92.6,91.32,91.36,101692.75
2023-09-25 12:30:00,91.36,92.44,91.2,91.84,101848.75,91.36,92.44,91.2,91.84,101848.75
2023-09-25 13:00:00,91.84,92.32,91.04,91.96,130355.0,91.84,92.32,91.04,91.96,130355.0
2023-09-25 13:30:00,91.92,92.44,91.48,91.48,85924.75,91.92,92.44,91.48,91.48,85924.75
2023-09-25 14:00:00,91.48,91.84,91.24,91.68,87852.5,91.48,91.84,91.24,91.68,87852.5
2023-09-25 14:30:00,91.68,91.92,91.04,91.84,95953.25,91.68,91.92,91.04,91.84,95953.25
2023-09-25 15:00:00,91.84,93.2,91.64,91.92,181868.0,91.84,93.2,91.64,91.92,181868.0
2023-09-25 15:30:00,91.96,92.24,91.36,91.6,231515.75,91.96,92.24,91.36,91.6,231515.75
2023-09-26 09:30:00,93.68,94.16,92.56,94.08,294702.25,93.68,94.16,92.56,94.08,294702.25
2023-09-26 10:00:00,94.08,96.4,93.76,94.52,462607.0,94.08,96.4,93.76,94.52,462607.0
2023-09-26 10:30:00,94.56,95.24,93.48,94.76,289817.75,94.56,95.24,93.48,94.76,289817.75
2023-09-26 11:00:00,94.76,96.56,94.56,96.56,260984.75,94.76,96.56,94.56,96.56,260984.75
2023-09-26 11:30:00,96.56,97.68,96.16,97.0,292085.0,96.56,97.68,96.16,97.0,292085.0
2023-09-26 12:00:00,97.0,97.08,96.12,96.36,265144.25,97.0,97.08,96.12,96.36,265144.25
2023-09-26 12:30:00,96.36,96.48,95.64,96.04,224432.25,96.36,96.48,95.64,96.04,224432.25
2023-09-26 13:00:00,96.0,96.88,95.52,96.84,188264.0,96.0,96.88,95.52,96.84,188264.0
2023-09-26 13:30:00,96.88,97.72,96.64,96.88,201236.25,96.88,97.72,96.64,96.88,201236.25
2023-09-26 14:00:00,96.88,98.24,96.8,97.92,198562.75,96.88,98.24,96.8,97.92,198562.75
2023-09-26 14:30:00,97.92,99.08,97.72,98.88,258361.75,97.92,99.08,97.72,98.88,258361.75
2023-09-26 15:00:00,98.88,100.16,98.64,99.8,295336.75,98.88,100.16,98.64,99.8,295336.75
2023-09-26 15:30:00,99.76,100.64,99.56,100.0,559597.0,99.76,100.64,99.56,100.0,559597.0
2023-09-27 09:30:00,97.24,98.36,96.44,97.28,368901.25,97.24,98.36,96.44,97.28,368901.25
2023-09-27 10:00:00,97.24,98.84,97.08,97.32,237613.0,97.24,98.84,97.08,97.32,237613.0
2023-09-27 10:30:00,97.32,100.12,97.32,99.76,251682.75,97.32,100.12,97.32,99.76,251682.75
2023-09-27 11:00:00,99.76,99.84,98.44,98.52,231043.5,99.76,99.84,98.44,98.52,231043.5
2023-09-27 11:30:00,98.48,99.72,97.84,99.4,233632.0,98.48,99.72,97.84,99.4,233632.0
2023-09-27 12:00:00,99.44,100.92,99.36,100.08,217365.25,99.44,100.92,99.36,100.08,217365.25
2023-09-27 12:30:00,100.08,100.52,99.12,100.28,172856.5,100.08,100.52,99.12,100.28,172856.5
2023-09-27 13:00:00,100.28,101.6,99.6,101.32,233971.0,100.28,101.6,99.6,101.32,233971.0
2023-09-27 13:30:00,101.32,101.76,100.16,100.2,270947.5,101.32,101.76,100.16,100.2,270947.5
2023-09-27 14:00:00,100.24,101.04,98.64,98.72,186287.0,100.24,101.04,98.64,98.72,186287.0
2023-09-27 14:30:00,98.68,98.68,96.88,97.24,308574.75,98.68,98.68,96.88,97.24,308574.75
2023-09-27 15:00:00,97.28,97.4,96.0,96.68,277851.25,97.28,97.4,96.0,96.68,277851.25
2023-09-27 15:30:00,96.68,97.44,95.84,95.92,401605.5,96.68,97.44,95.84,95.92,401605.5
2023-09-28 09:30:00,95.96,97.08,95.16,95.24,271581.5,95.96,97.08,95.16,95.24,271581.5
2023-09-28 10:00:00,95.2,95.28,93.84,94.56,233941.0,95.2,95.28,93.84,94.56,233941.0
2023-09-28 10:30:00,94.52,95.88,93.28,93.44,246815.5,94.52,95.88,93.28,93.44,246815.5
2023-09-28 11:00:00,93.44,94.12,93.04,93.08,185376.75,93.44,94.12,93.04,93.08,185376.75
2023-09-28 11:30:00,93.08,93.16,91.44,91.96,250590.25,93.08,93.16,91.44,91.96,250590.25
2023-09-28 12:00:00,91.96,92.36,91.0,91.04,147457.25,91.96,92.36,91.0,91.04,147457.25
2023-09-28 12:30:00,91.04,92.72,90.92,92.24,146373.0,91.04,92.72,90.92,92.24,146373.0
2023-09-28 13:00:00,92.24,93.0,92.0,92.84,138245.75,92.24,93.0,92.0,92.84,138245.75
2023-09-28 13:30:00,92.8,93.52,92.6,92.92,149260.0,92.8,93.52,92.6,92.92,149260.0
2023-09-28 14:00:00,92.92,93.32,91.68,91.88,121045.75,92.92,93.32,91.68,91.88,121045.75
2023-09-28 14:30:00,91.84,93.04,91.76,91.92,149722.25,91.84,93.04,91.76,91.92,149722.25
2023-09-28 15:00:00,91.96,92.2,90.76,90.8,130119.5,91.96,92.2,90.76,90.8,130119.5
2023-09-28 15:30:00,90.8,92.52,90.68,91.48,345737.5,90.8,92.52,90.68,91.48,345737.5
2023-09-29 09:30:00,88.04,88.48,87.48,87.76,282290.25,88.04,88.48,87.48,87.76,282290.25
2023-09-29 10:00:00,87.76,89.12,87.48,88.64,270760.5,87.76,89.12,87.48,88.64,270760.5
2023-09-29 10:30:00,88.64,88.64,87.52,88.16,153598.0,88.64,88.64,87.52,88.16,153598.0
2023-09-29 11:00:00,88.16,89.36,88.04,89.32,169463.25,88.16,89.36,88.04,89.32,169463.25
2023-09-29 11:30:00,89.32,90.36,89.0,89.52,270274.5,89.32,90.36,89.0,89.52,270274.5
2023-09-29 12:00:00,89.6,90.0,88.84,89.32,92759.25,89.6,90.0,88.84,89.32,92759.25
2023-09-29 12:30:00,89.24,91.12,89.2,90.76,129217.75,89.24,91.12,89.2,90.76,129217.75
2023-09-29 13:00:00,90.8,92.64,90.8,91.08,259179.0,90.8,92.64,90.8,91.08,259179.0
2023-09-29 13:30:00,91.12,92.88,90.88,92.84,150285.75,91.12,92.88,90.88,92.84,150285.75
2023-09-29 14:00:00,92.88,93.12,91.48,92.52,178714.5,92.88,93.12,91.48,92.52,178714.5
2023-09-29 14:30:00,92.48,93.16,91.16,91.16,156845.5,92.48,93.16,91.16,91.16,156845.5
2023-09-29 15:00:00,91.16,92.52,90.92,91.92,168618.25,91.16,92.52,90.92,91.92,168618.25
2023-09-29 15:30:00,91.96,93.44,91.2,93.2,382441.25,91.96,93.44,91.2,93.2,382441.25
2023-10-02 09:30:00,93.76,94.64,92.6,94.28,298879.75,93.76,94.64,92.6,94.28,298879.75
2023-10-02 10:00:00,94.28,94.6,92.56,93.76,246648.25,94.28,94.6,92.56,93.76,246648.25
2023-10-02 10:30:00,93.76,94.4,92.96,93.64,274657.0,93.76,94.4,92.96,93.64,274657.0
2023-10-02 11:00:00,93.6,93.68,91.04,91.24,245447.5,93.6,93.68,91.04,91.24,245447.5
2023-10-02 11:30:00,91.24,93.88,91.0,93.32,223514.25,91.24,93.88,91.0,93.32,223514.25
2023-10-02 12:00:00,93.44,94.16,92.48,93.04,179723.25,93.44,94.16,92.48,93.04,179723.25
2023-10-02 12:30:00,93.04,95.04,92.76,94.8,244813.25,93.04,95.04,92.76,94.8,244813.25
2023-10-02 13:00:00,94.8,94.96,93.4,93.76,141485.25,94.8,94.96,93.4,93.76,141485.25
2023-10-02 13:30:00,93.72,94.24,93.48,94.04,103383.5,93.72,94.24,93.48,94.04,103383.5
2023-10-02 14:00:00,94.08,94.52,92.48,94.52,130348.5,94.08,94.52,92.48,94.52,130348.5
2023-10-02 14:30:00,94.52,95.52,94.36,94.92,175212.5,94.52,95.52,94.36,94.92,175212.5
2023-10-02 15:00:00,94.96,95.56,94.16,94.6,150758.75,94.96,95.56,94.16,94.6,150758.75
2023-10-02 15:30:00,94.64,94.8,93.0,93.44,222394.25,94.64,94.8,93.0,93.44,222394.25
2023-10-03 09:30:00,96.04,97.28,94.52,94.6,256051.0,96.04,97.28,94.52,94.6,256051.0
2023-10-03 10:00:00,94.56,99.44,94.56,99.32,478912.5,94.56,99.44,94.56,99.32,478912.5
2023-10-03 10:30:00,99.36,100.64,98.64,99.8,430431.75,99.36,100.64,98.64,99.8,430431.75
2023-10-03 11:00:00,99.8,101.32,99.52,100.8,369162.5,99.8,101.32,99.52,100.8,369162.5
2023-10-03 11:30:00,100.84,101.76,100.36,100.8,305160.5,100.84,101.76,100.36,100.8,305160.5
2023-10-03 12:00:00,100.8,100.92,99.36,99.4,191931.5,100.8,100.92,99.36,99.4,191931.5
2023-10-03 12:30:00,99.36,100.36,99.08,99.8,147696.5,99.36,100.36,99.08,99.8,147696.5
2023-10-03 13:00:00,99.84,100.36,99.04,100.0,113762.0,99.84,100.36,99.04,100.0,113762.0
2023-10-03 13:30:00,100.08,101.6,100.04,101.48,138667.0,100.08,101.6,100.04,101.48,138667.0
2023-10-03 14:00:00,101.52,103.32,101.2,103.08,245317.75,101.52,103.32,101.2,103.08,245317.75
2023-10-03 14:30:00,103.12,103.2,101.72,102.4,234200.5,103.12,103.2,101.72,102.4,234200.5
2023-10-03 15:00:00,102.4,103.76,102.12,103.28,231049.0,102.4,103.76,102.12,103.28,231049.0
2023-10-03 15:30:00,103.36,103.84,101.88,102.24,327111.75,103.36,103.84,101.88,102.24,327111.75
2023-10-04 09:30:00,100.6,100.76,98.36,99.08,344459.0,100.6,100.76,98.36,99.08,344459.0
2023-10-04 10:00:00,99.12,101.96,98.88,101.88,431066.5,99.12,101.96,98.88,101.88,431066.5
2023-10-04 10:30:00,101.8,101.92,99.6,101.56,348642.25,101.8,101.92,99.6,101.56,348642.25
2023-10-04 11:00:00,101.48,102.0,99.88,99.96,244778.0,101.48,102.0,99.88,99.96,244778.0
2023-10-04 11:30:00,100.0,100.72,98.84,98.84,296252.25,100.0,100.72,98.84,98.84,296252.25
2023-10-04 12:00:00,98.8,99.52,98.4,98.4,158206.0,98.8,99.52,98.4,98.4,158206.0
2023-10-04 12:30:00,98.4,98.8,98.04,98.6,125517.0,98.4,98.8,98.04,98.6,125517.0
2023-10-04 13:00:00,98.56,99.8,98.4,99.76,131131.0,98.56,99.8,98.4,99.76,131131.0
2023-10-04 13:30:00,99.72,100.4,99.4,100.16,149134.5,99.72,100.4,99.4,100.16,149134.5
2023-10-04 14:00:00,100.16,100.96,99.56,99.84,200319.0,100.16,100.96,99.56,99.84,200319.0
2023-10-04 14:30:00,99.84,100.04,98.8,99.0,196543.0,99.84,100.04,98.8,99.0,196543.0
2023-10-04 15:00:00,99.0,99.2,97.6,97.72,233408.25,99.0,99.2,97.6,97.72,233408.25
2023-10-04 15:30:00,97.68,98.28,96.72,97.12,421138.25,97.68,98.28,96.72,97.12,421138.25
2023-10-05 09:30:00,96.96,98.44,96.12,97.68,258338.25,96.96,98.44,96.12,97.68,258338.25
2023-10-05 10:00:00,97.64,99.32,97.64,98.32,205161.5,97.64,99.32,97.64,98.32,205161.5
2023-10-05 10:30:00,98.32,100.52,98.12,100.4,268455.0,98.32,100.52,98.12,100.4,268455.0
2023-10-05 11:00:00,100.48,101.16,99.8,100.52,256552.0,100.48,101.16,99.8,100.52,256552.0
2023-10-05 11:30:00,100.6,101.44,100.28,101.28,198955.25,100.6,101.44,100.28,101.28,198955.25
2023-10-05 12:00:00,101.28,101.48,99.4,99.44,146357.5,101.28,101.48,99.4,99.44,146357.5
2023-10-05 12:30:00,99.44,100.36,99.2,99.92,137971.5,99.44,100.36,99.2,99.92,137971.5
2023-10-05 13:00:00,99.92,100.56,99.0,99.0,154215.75,99.92,100.56,99.0,99.0,154215.75
2023-10-05 13:30:00,99.04,99.64,97.88,98.24,193394.0,99.04,99.64,97.88,98.24,193394.0
2023-10-05 14:00:00,98.2,98.2,97.32,97.48,132234.25,98.2,98.2,97.32,97.48,132234.25
2023-10-05 14:30:00,97.48,97.48,96.08,96.48,196518.25,97.48,97.48,96.08,96.48,196518.25
2023-10-05 15:00:00,96.48,97.0,96.24,96.32,147116.5,96.48,97.0,96.24,96.32,147116.5
2023-10-05 15:30:00,96.32,97.0,95.72,95.8,220745.5,96.32,97.0,95.72,95.8,220745.5
2023-10-06 09:30:00,98.84,100.72,98.16,99.84,390300.0,98.84,100.72,98.16,99.84,390300.0
2023-10-06 10:00:00,99.8,101.16,98.64,98.84,277006.75,99.8,101.16,98.64,98.84,277006.75
2023-10-06 10:30:00,98.76,98.8,97.32,97.48,295835.5,98.76,98.8,97.32,97.48,295835.5
2023-10-06 11:00:00,97.44,97.44,95.6,95.92,307316.75,97.44,97.44,95.6,95.92,307316.75
2023-10-06 11:30:00,95.84,95.88,93.72,93.92,246034.75,95.84,95.88,93.72,93.92,246034.75
2023-10-06 12:00:00,93.88,94.16,93.2,93.64,190629.75,93.88,94.16,93.2,93.64,190629.75
2023-10-06 12:30:00,93.6,94.2,93.4,93.56,106963.0,93.6,94.2,93.4,93.56,106963.0
2023-10-06 13:00:00,93.6,93.72,93.16,93.24,168916.0,93.6,93.72,93.16,93.24,168916.0
2023-10-06 13:30:00,93.2,93.28,92.84,92.88,111546.0,93.2,93.28,92.84,92.88,111546.0
2023-10-06 14:00:00,92.84,93.16,92.64,92.84,99957.5,92.84,93.16,92.64,92.84,99957.5
2023-10-06 14:30:00,92.84,93.72,92.72,93.0,172632.25,92.84,93.72,92.72,93.0,172632.25
2023-10-06 15:00:00,93.0,93.48,92.6,92.72,181430.75,93.0,93.48,92.6,92.72,181430.75
2023-10-06 15:30:00,92.76,94.68,92.68,94.44,309545.5,92.76,94.68,92.68,94.44,309545.5
2023-10-09 09:30:00,97.72,98.6,97.32,97.48,337131.25,97.72,98.6,97.32,97.48,337131.25
2023-10-09 10:00:00,97.44,98.72,97.08,98.12,198215.25,97.44,98.72,97.08,98.12,198215.25
2023-10-09 10:30:00,98.08,99.08,97.8,98.8,120503.75,98.08,99.08,97.8,98.8,120503.75
2023-10-09 11:00:00,98.88,98.96,97.56,97.68,101963.75,98.88,98.96,97.56,97.68,101963.75
2023-10-09 11:30:00,97.68,98.04,96.92,96.92,108067.0,97.68,98.04,96.92,96.92,108067.0
2023-10-09 12:00:00,96.92,97.04,96.0,96.88,85384.25,96.92,97.04,96.0,96.88,85384.25
2023-10-09 12:30:00,96.84,97.04,96.2,96.6,77743.0,96.84,97.04,96.2,96.6,77743.0
2023-10-09 13:00:00,96.56,96.68,95.76,95.8,47801.0,96.56,96.68,95.76,95.8,47801.0
2023-10-09 13:30:00,95.76,95.76,93.6,93.64,131900.0,95.76,95.76,93.6,93.64,131900.0
2023-10-09 14:00:00,93.6,93.88,93.36,93.6,135727.0,93.6,93.88,93.36,93.6,135727.0
2023-10-09 14:30:00,93.6,94.32,93.36,93.44,108353.0,93.6,94.32,93.36,93.44,108353.0
2023-10-09 15:00:00,93.44,94.24,93.32,94.12,115732.25,93.44,94.24,93.32,94.12,115732.25
2023-10-09 15:30:00,94.12,94.6,93.24,93.28,201196.5,94.12,94.6,93.24,93.28,201196.5
2023-10-10 09:30:00,92.32,92.36,91.52,91.52,203191.5,92.32,92.36,91.52,91.52,203191.5
2023-10-10 10:00:00,91.52,91.52,89.8,90.04,316345.25,91.52,91.52,89.8,90.04,316345.25
2023-10-10 10:30:00,90.04,90.28,89.76,89.96,132318.5,90.04,90.28,89.76,89.96,132318.5
2023-10-10 11:00:00,89.96,90.08,88.96,89.36,141037.75,89.96,90.08,88.96,89.36,141037.75
2023-10-10 11:30:00,89.32,89.72,89.12,89.48,113893.25,89.32,89.72,89.12,89.48,113893.25
2023-10-10 12:00:00,89.44,89.96,89.4,89.56,128286.25,89.44,89.96,89.4,89.56,128286.25
2023-10-10 12:30:00,89.56,90.2,89.52,89.92,72919.5,89.56,90.2,89.52,89.92,72919.5
2023-10-10 13:00:00,89.92,91.48,89.88,90.76,244675.5,89.92,91.48,89.88,90.76,244675.5
2023-10-10 13:30:00,90.76,91.24,90.2,90.44,88260.25,90.76,91.24,90.2,90.44,88260.25
2023-10-10 14:00:00,90.4,91.32,90.28,90.92,103286.75,90.4,91.32,90.28,90.92,103286.75
2023-10-10 14:30:00,90.88,90.92,89.88,90.52,128197.5,90.88,90.92,89.88,90.52,128197.5
2023-10-10 15:00:00,90.52,90.56,89.96,90.32,86153.25,90.52,90.56,89.96,90.32,86153.25
2023-10-10 15:30:00,90.32,90.48,89.6,90.12,216220.0,90.32,90.48,89.6,90.12,216220.0
2023-10-11 09:30:00,89.0,89.04,88.0,88.56,289394.5,89.0,89.04,88.0,88.56,289394.5
2023-10-11 10:00:00,88.56,89.28,88.48,88.52,135468.5,88.56,89.28,88.48,88.52,135468.5
2023-10-11 10:30:00,88.52,89.36,88.4,88.52,181915.75,88.52,89.36,88.4,88.52,181915.75
2023-10-11 11:00:00,88.48,89.6,88.2,89.28,143919.5,88.48,89.6,88.2,89.28,143919.5
2023-10-11 11:30:00,89.28,89.96,89.08,89.84,109188.0,89.28,89.96,89.08,89.84,109188.0
2023-10-11 12:00:00,89.8,91.76,89.8,91.48,199819.0,89.8,91.76,89.8,91.48,199819.0
2023-10-11 12:30:00,91.44,92.16,90.84,91.64,156977.75,91.44,92.16,90.84,91.64,156977.75
2023-10-11 13:00:00,91.64,92.48,90.96,92.36,134598.75,91.64,92.48,90.96,92.36,134598.75
2023-10-11 13:30:00,92.36,93.24,91.96,92.04,129462.75,92.36,93.24,91.96,92.04,129462.75
2023-10-11 14:00:00,91.96,92.2,90.48,91.28,169647.25,91.96,92.2,90.48,91.28,169647.25
2023-10-11 14:30:00,91.32,91.36,90.4,90.6,78780.25,91.32,91.36,90.4,90.6,78780.25
2023-10-11 15:00:00,90.6,90.6,89.08,89.16,139229.25,90.6,90.6,89.08,89.16,139229.25
2023-10-11 15:30:00,89.16,89.32,88.12,88.52,225424.5,89.16,89.32,88.12,88.52,225424.5
2023-10-12 09:30:00,87.52,88.08,86.72,87.72,283418.25,87.52,88.08,86.72,87.72,283418.25
2023-10-12 10:00:00,87.72,88.76,86.44,86.92,278741.0,87.72,88.76,86.44,86.92,278741.0
2023-10-12 10:30:00,86.88,87.88,86.8,87.0,169965.75,86.88,87.88,86.8,87.0,169965.75
2023-10-12 11:00:00,87.04,87.56,86.12,86.68,116940.75,87.04,87.56,86.12,86.68,116940.75
2023-10-12 11:30:00,86.68,87.32,86.4,86.44,78951.5,86.68,87.32,86.4,86.44,78951.5
2023-10-12 12:00:00,86.44,86.72,85.72,86.12,208530.25,86.44,86.72,85.72,86.12,208530.25
2023-10-12 12:30:00,86.08,86.68,85.8,86.48,183683.25,86.08,86.68,85.8,86.48,183683.25
2023-10-12 13:00:00,86.52,90.2,86.52,90.16,276778.5,86.52,90.2,86.52,90.16,276778.5
2023-10-12 13:30:00,90.2,92.0,89.96,91.84,312881.25,90.2,92.0,89.96,91.84,312881.25
2023-10-12 14:00:00,91.84,94.08,91.76,92.12,410919.25,91.84,94.08,91.76,92.12,410919.25
2023-10-12 14:30:00,92.16,92.8,91.36,92.56,271357.0,92.16,92.8,91.36,92.56,271357.0
2023-10-12 15:00:00,92.52,92.56,90.04,90.92,292715.25,92.52,92.56,90.04,90.92,292715.25
2023-10-12 15:30:00,90.96,91.2,90.04,90.52,218106.5,90.96,91.2,90.04,90.52,218106.5
2023-10-13 09:30:00,90.2,91.2,89.6,90.56,180075.75,90.2,91.2,89.6,90.56,180075.75
2023-10-13 10:00:00,90.72,92.56,90.48,92.12,231631.5,90.72,92.56,90.48,92.12,231631.5
2023-10-13 10:30:00,92.08,95.64,91.6,94.96,335916.0,92.08,95.64,91.6,94.96,335916.0
2023-10-13 11:00:00,95.0,97.0,94.8,96.36,421050.25,95.0,97.0,94.8,96.36,421050.25
2023-10-13 11:30:00,96.36,99.12,96.16,98.92,387859.5,96.36,99.12,96.16,98.92,387859.5
2023-10-13 12:00:00,98.96,99.6,96.96,97.16,354294.25,98.96,99.6,96.96,97.16,354294.25
2023-10-13 12:30:00,97.16,99.96,95.92,99.44,362747.5,97.16,99.96,95.92,99.44,362747.5
2023-10-13 13:00:00,99.4,102.76,98.64,102.68,370851.75,99.4,102.76,98.64,102.68,370851.75
2023-10-13 13:30:00,102.72,103.64,99.6,101.48,570074.75,102.72,103.64,99.6,101.48,570074.75
2023-10-13 14:00:00,101.52,103.56,100.84,102.2,528962.75,101.52,103.56,100.84,102.2,528962.75
2023-10-13 14:30:00,102.2,102.76,100.6,100.96,432143.75,102.2,102.76,100.6,100.96,432143.75
2023-10-13 15:00:00,100.92,101.84,99.36,100.28,448268.25,100.92,101.84,99.36,100.28,448268.25
2023-10-13 15:30:00,100.24,102.32,99.04,101.32,696573.0,100.24,102.32,99.04,101.32,696573.0
2023-10-16 09:30:00,97.48,97.8,95.92,96.52,512723.0,97.48,97.8,95.92,96.52,512723.0
2023-10-16 10:00:00,96.52,96.56,94.12,94.16,401138.0,96.52,96.56,94.12,94.16,401138.0
2023-10-16 10:30:00,94.2,95.08,93.44,94.28,332321.25,94.2,95.08,93.44,94.28,332321.25
2023-10-16 11:00:00,94.28,94.6,93.88,94.24,160001.5,94.28,94.6,93.88,94.24,160001.5
2023-10-16 11:30:00,94.2,95.28,94.08,95.16,181742.0,94.2,95.28,94.08,95.16,181742.0
2023-10-16 12:00:00,95.12,95.4,94.2,94.28,124580.75,95.12,95.4,94.2,94.28,124580.75
2023-10-16 12:30:00,94.24,94.32,93.4,93.76,152899.75,94.24,94.32,93.4,93.76,152899.75
2023-10-16 13:00:00,93.68,95.44,93.04,94.28,188577.0,93.68,95.44,93.04,94.28,188577.0
2023-10-16 13:30:00,94.24,94.4,92.8,93.12,178196.5,94.24,94.4,92.8,93.12,178196.5
2023-10-16 14:00:00,93.12,93.6,92.68,93.28,125743.75,93.12,93.6,92.68,93.28,125743.75
2023-10-16 14:30:00,93.24,93.48,92.44,92.44,179029.75,93.24,93.48,92.44,92.44,179029.75
2023-10-16 15:00:00,92.44,92.56,92.04,92.08,176343.5,92.44,92.56,92.04,92.08,176343.5
2023-10-16 15:30:00,92.08,92.76,91.4,91.72,454027.75,92.08,92.76,91.4,91.72,454027.75
2023-10-17 09:30:00,95.04,96.08,94.08,95.68,333794.5,95.04,96.08,94.08,95.68,333794.5
2023-10-17 10:00:00,95.68,95.8,93.12,94.32,283577.25,95.68,95.8,93.12,94.32,283577.25
2023-10-17 10:30:00,94.32,94.44,92.56,92.96,239124.0,94.32,94.44,92.56,92.96,239124.0
2023-10-17 11:00:00,93.0,93.16,91.72,91.92,200219.25,93.0,93.16,91.72,91.92,200219.25
2023-10-17 11:30:00,91.88,92.04,91.32,91.48,176439.25,91.88,92.04,91.32,91.48,176439.25
2023-10-17 12:00:00,91.52,91.56,90.24,90.24,153968.0,91.52,91.56,90.24,90.24,153968.0
2023-10-17 12:30:00,90.24,91.88,90.2,91.52,186224.5,90.24,91.88,90.2,91.52,186224.5
2023-10-17 13:00:00,91.52,92.56,91.24,92.44,163232.25,91.52,92.56,91.24,92.44,163232.25
2023-10-17 13:30:00,92.48,95.08,92.4,94.68,292852.5,92.48,95.08,92.4,94.68,292852.5
2023-10-17 14:00:00,94.68,95.44,94.2,94.32,266226.25,94.68,95.44,94.2,94.32,266226.25
2023-10-17 14:30:00,94.4,95.4,93.76,95.4,243454.0,94.4,95.4,93.76,95.4,243454.0
2023-10-17 15:00:00,95.4,95.68,93.76,94.04,214915.5,95.4,95.68,93.76,94.04,214915.5
2023-10-17 15:30:00,94.04,95.4,93.68,94.08,314034.0,94.04,95.4,93.68,94.08,314034.0
2023-10-18 09:30:00,96.36,97.72,95.88,96.84,338462.25,96.36,97.72,95.88,96.84,338462.25
2023-10-18 10:00:00,96.84,97.88,95.64,97.52,274855.75,96.84,97.88,95.64,97.52,274855.75
2023-10-18 10:30:00,97.56,99.2,97.28,98.4,355192.25,97.56,99.2,97.28,98.4,355192.25
2023-10-18 11:00:00,98.4,99.04,96.8,97.56,273712.5,98.4,99.04,96.8,97.56,273712.5
2023-10-18 11:30:00,97.6,98.4,96.88,98.28,172167.0,97.6,98.4,96.88,98.28,172167.0
2023-10-18 12:00:00,98.32,98.96,96.72,98.8,225361.25,98.32,98.96,96.72,98.8,225361.25
2023-10-18 12:30:00,98.8,99.76,98.44,99.44,188080.5,98.8,99.76,98.44,99.44,188080.5
2023-10-18 13:00:00,99.44,100.36,96.0,97.6,321635.0,99.44,100.36,96.0,97.6,321635.0
2023-10-18 13:30:00,97.52,99.72,97.48,98.04,237143.0,97.52,99.72,97.48,98.04,237143.0
2023-10-18 14:00:00,98.08,99.32,97.2,98.92,178249.0,98.08,99.32,97.2,98.92,178249.0
2023-10-18 14:30:00,98.96,100.28,98.2,99.96,213856.75,98.96,100.28,98.2,99.96,213856.75
2023-10-18 15:00:00,99.92,100.88,99.04,99.96,283392.25,99.92,100.88,99.04,99.96,283392.25
2023-10-18 15:30:00,99.96,101.48,99.16,100.32,354823.0,99.96,101.48,99.16,100.32,354823.0
2023-10-19 09:30:00,98.68,99.72,98.24,98.76,194284.5,98.68,99.72,98.24,98.76,194284.5
2023-10-19 10:00:00,98.72,100.8,98.08,100.64,262527.25,98.72,100.8,98.08,100.64,262527.25
2023-10-19 10:30:00,100.76,101.04,99.36,100.28,268481.75,100.76,101.04,99.36,100.28,268481.75
2023-10-19 11:00:00,100.32,101.16,99.76,100.16,317953.25,100.32,101.16,99.76,100.16,317953.25
2023-10-19 11:30:00,100.2,100.52,99.08,99.8,316819.0,100.2,100.52,99.08,99.8,316819.0
2023-10-19 12:00:00,99.76,100.8,97.32,99.68,603981.0,99.76,100.8,97.32,99.68,603981.0
2023-10-19 12:30:00,99.64,101.92,98.44,98.52,528034.25,99.64,101.92,98.44,98.52,528034.25
2023-10-19 13:00:00,98.56,99.68,97.2,99.16,325614.0,98.56,99.68,97.2,99.16,325614.0
2023-10-19 13:30:00,98.96,101.44,98.36,100.4,260241.5,98.96,101.44,98.36,100.4,260241.5
2023-10-19 14:00:00,100.44,101.52,99.64,101.28,210275.25,100.44,101.52,99.64,101.28,210275.25
2023-10-19 14:30:00,101.28,104.52,101.28,104.12,471237.0,101.28,104.52,101.28,104.12,471237.0
2023-10-19 15:00:00,104.16,104.76,102.88,104.0,391916.25,104.16,104.76,102.88,104.0,391916.25
2023-10-19 15:30:00,103.96,105.6,102.84,105.0,595904.5,103.96,105.6,102.84,105.0,595904.5
2023-10-20 09:30:00,105.32,105.76,103.92,104.92,327024.5,105.32,105.76,103.92,104.92,327024.5
2023-10-20 10:00:00,105.0,107.48,104.64,107.0,331484.75,105.0,107.48,104.64,107.0,331484.75
2023-10-20 10:30:00,107.04,107.72,106.16,107.64,356536.25,107.04,107.72,106.16,107.64,356536.25
2023-10-20 11:00:00,107.64,107.64,106.4,107.16,233240.0,107.64,107.64,106.4,107.16,233240.0
2023-10-20 11:30:00,107.2,107.4,104.68,105.08,286291.0,107.2,107.4,104.68,105.08,286291.0
2023-10-20 12:00:00,105.04,105.72,104.88,105.6,264204.5,105.04,105.72,104.88,105.6,264204.5
2023-10-20 12:30:00,105.6,105.6,103.68,103.84,204274.0,105.6,105.6,103.68,103.84,204274.0
2023-10-20 13:00:00,103.88,105.16,102.76,103.44,309330.5,103.88,105.16,102.76,103.44,309330.5
2023-10-20 13:30:00,103.4,104.24,102.84,103.32,193356.0,103.4,104.24,102.84,103.32,193356.0
2023-10-20 14:00:00,103.32,105.72,103.08,105.56,151327.25,103.32,105.72,103.08,105.56,151327.25
2023-10-20 14:30:00,105.56,105.92,104.24,105.0,214176.75,105.56,105.92,104.24,105.0,214176.75
2023-10-20 15:00:00,105.0,105.88,104.36,105.2,226231.25,105.0,105.88,104.36,105.2,226231.25
2023-10-20 15:30:00,105.28,106.04,104.8,105.6,551572.25,105.28,106.04,104.8,105.6,551572.25
2023-10-23 09:30:00,107.76,109.44,105.56,105.56,430839.0,107.76,109.44,105.56,105.56,430839.0
2023-10-23 10:00:00,105.56,106.0,104.24,105.12,251874.0,105.56,106.0,104.24,105.12,251874.0
2023-10-23 10:30:00,105.12,105.6,103.92,104.0,207781.75,105.12,105.6,103.92,104.0,207781.75
2023-10-23 11:00:00,103.96,104.08,101.88,102.12,217417.0,103.96,104.08,101.88,102.12,217417.0
2023-10-23 11:30:00,102.08,102.28,100.88,100.88,188692.75,102.08,102.28,100.88,100.88,188692.75
2023-10-23 12:00:00,100.88,101.44,100.6,100.72,124618.75,100.88,101.44,100.6,100.72,124618.75
2023-10-23 12:30:00,100.68,100.76,98.8,98.84,177296.0,100.68,100.76,98.8,98.84,177296.0
2023-10-23 13:00:00,98.8,100.0,98.76,99.64,175941.5,98.8,100.0,98.76,99.64,175941.5
2023-10-23 13:30:00,99.64,99.92,98.92,99.56,124685.75,99.64,99.92,98.92,99.56,124685.75
2023-10-23 14:00:00,99.64,100.24,98.96,100.16,140269.0,99.64,100.24,98.96,100.16,140269.0
2023-10-23 14:30:00,100.16,100.44,99.2,100.12,140019.0,100.16,100.44,99.2,100.12,140019.0
2023-10-23 15:00:00,100.04,102.04,99.76,101.56,179782.25,100.04,102.04,99.76,101.56,179782.25
2023-10-23 15:30:00,101.56,102.6,100.68,102.12,287785.75,101.56,102.6,100.68,102.12,287785.75
2023-10-24 09:30:00,99.68,100.76,99.2,99.68,266372.75,99.68,100.76,99.2,99.68,266372.75
2023-10-24 10:00:00,99.64,100.76,98.68,98.68,248815.75,99.64,100.76,98.68,98.68,248815.75
2023-10-24 10:30:00,98.68,99.44,98.6,99.24,161172.0,98.68,99.44,98.6,99.24,161172.0
2023-10-24 11:00:00,99.24,100.36,99.04,100.08,156185.75,99.24,100.36,99.04,100.08,156185.75
2023-10-24 11:30:00,100.12,100.68,99.56,99.6,164134.25,100.12,100.68,99.56,99.6,164134.25
2023-10-24 12:00:00,99.56,101.84,99.36,101.56,201773.25,99.56,101.84,99.36,101.56,201773.25
2023-10-24 12:30:00,101.56,102.24,101.32,101.56,215477.75,101.56,102.24,101.32,101.56,215477.75
2023-10-24 13:00:00,101.6,101.72,99.96,100.04,139074.0,101.6,101.72,99.96,100.04,139074.0
2023-10-24 13:30:00,100.04,100.64,99.6,100.36,109843.75,100.04,100.64,99.6,100.36,109843.75
2023-10-24 14:00:00,100.36,100.48,99.48,99.48,99627.5,100.36,100.48,99.48,99.48,99627.5
2023-10-24 14:30:00,99.4,99.4,98.4,98.52,222875.5,99.4,99.4,98.4,98.52,222875.5
2023-10-24 15:00:00,98.52,98.64,97.64,97.72,150631.5,98.52,98.64,97.64,97.72,150631.5
2023-10-24 15:30:00,97.72,97.84,97.16,97.8,292708.25,97.72,97.84,97.16,97.8,292708.25
2023-10-25 09:30:00,98.04,100.92,98.04,99.28,371471.0,98.04,100.92,98.04,99.28,371471.0
2023-10-25 10:00:00,99.36,101.16,99.36,100.92,282498.5,99.36,101.16,99.36,100.92,282498.5
2023-10-25 10:30:00,100.96,101.2,98.96,100.16,247868.0,100.96,101.2,98.96,100.16,247868.0
2023-10-25 11:00:00,100.12,100.16,98.76,99.12,251117.5,100.12,100.16,98.76,99.12,251117.5
2023-10-25 11:30:00,99.16,101.4,98.92,101.36,279970.0,99.16,101.4,98.92,101.36,279970.0
2023-10-25 12:00:00,101.32,102.36,101.32,102.04,196398.5,101.32,102.36,101.32,102.04,196398.5
2023-10-25 12:30:00,102.04,103.52,101.44,103.12,230882.25,102.04,103.52,101.44,103.12,230882.25
2023-10-25 13:00:00,103.16,104.56,102.76,104.4,299518.0,103.16,104.56,102.76,104.4,299518.0
2023-10-25 13:30:00,104.44,106.28,104.44,104.92,301664.5,104.44,106.28,104.44,104.92,301664.5
2023-10-25 14:00:00,104.92,105.28,104.12,105.04,238331.75,104.92,105.28,104.12,105.04,238331.75
2023-10-25 14:30:00,105.04,106.08,104.56,105.28,222594.25,105.04,106.08,104.56,105.28,222594.25
2023-10-25 15:00:00,105.28,105.72,104.0,104.56,203539.75,105.28,105.72,104.0,104.56,203539.75
2023-10-25 15:30:00,104.48,104.84,103.56,103.76,348048.5,104.48,104.84,103.56,103.76,348048.5
2023-10-26 09:30:00,104.16,105.48,102.88,105.32,275444.0,104.16,105.48,102.88,105.32,275444.0
2023-10-26 10:00:00,105.4,106.12,103.6,103.76,259298.75,105.4,106.12,103.6,103.76,259298.75
2023-10-26 10:30:00,103.76,105.16,102.8,103.12,225077.75,103.76,105.16,102.8,103.12,225077.75
2023-10-26 11:00:00,103.16,105.28,103.04,104.84,171145.75,103.16,105.28,103.04,104.84,171145.75
2023-10-26 11:30:00,104.84,105.56,104.36,104.88,223734.0,104.84,105.56,104.36,104.88,223734.0
2023-10-26 12:00:00,104.88,107.68,104.88,106.68,255437.5,104.88,107.68,104.88,106.68,255437.5
2023-10-26 12:30:00,106.68,107.48,106.44,107.16,165223.0,106.68,107.48,106.44,107.16,165223.0
2023-10-26 13:00:00,107.16,107.64,106.0,107.24,225768.75,107.16,107.64,106.0,107.24,225768.75
2023-10-26 13:30:00,107.32,107.92,104.48,104.6,214351.25,107.32,107.92,104.48,104.6,214351.25
2023-10-26 14:00:00,104.6,104.92,103.76,103.92,236750.25,104.6,104.92,103.76,103.92,236750.25
2023-10-26 14:30:00,103.96,104.24,102.64,102.84,253467.25,103.96,104.24,102.64,102.84,253467.25
2023-10-26 15:00:00,102.84,103.6,102.32,103.6,223819.5,102.84,103.6,102.32,103.6,223819.5
2023-10-26 15:30:00,103.64,105.4,103.4,104.8,347047.0,103.64,105.4,103.4,104.8,347047.0
2023-10-27 09:30:00,102.84,103.24,102.04,102.72,243213.75,102.84,103.24,102.04,102.72,243213.75
2023-10-27 10:00:00,102.72,103.64,101.64,102.48,225217.5,102.72,103.64,101.64,102.48,225217.5
2023-10-27 10:30:00,102.48,103.8,102.04,102.16,258963.0,102.48,103.8,102.04,102.16,258963.0
2023-10-27 11:00:00,102.08,102.48,101.44,101.68,238813.5,102.08,102.48,101.44,101.68,238813.5
2023-10-27 11:30:00,101.64,102.72,101.6,102.04,188729.75,101.64,102.72,101.6,102.04,188729.75
2023-10-27 12:00:00,102.08,103.2,101.96,102.8,119978.25,102.08,103.2,101.96,102.8,119978.25
2023-10-27 12:30:00,102.76,104.76,102.48,104.72,262879.25,102.76,104.76,102.48,104.72,262879.25
2023-10-27 13:00:00,104.68,106.76,104.36,106.6,334197.0,104.68,106.76,104.36,106.6,334197.0
2023-10-27 13:30:00,106.6,108.08,106.24,107.72,302533.0,106.6,108.08,106.24,107.72,302533.0
2023-10-27 14:00:00,107.72,108.88,106.88,108.56,288290.25,107.72,108.88,106.88,108.56,288290.25
2023-10-27 14:30:00,108.56,108.84,106.56,108.04,250587.0,108.56,108.84,106.56,108.04,250587.0
2023-10-27 15:00:00,108.04,108.12,106.84,106.92,245036.5,108.04,108.12,106.84,106.92,245036.5
2023-10-27 15:30:00,106.92,108.84,106.6,108.2,443924.25,106.92,108.84,106.6,108.2,443924.25
2023-10-30 09:30:00,104.16,104.28,102.28,102.76,270064.5,104.16,104.28,102.28,102.76,270064.5
2023-10-30 10:00:00,102.72,104.36,102.44,104.12,258485.5,102.72,104.36,102.44,104.12,258485.5
2023-10-30 10:30:00,104.12,104.4,103.2,103.76,181988.25,104.12,104.4,103.2,103.76,181988.25
2023-10-30 11:00:00,103.76,104.36,102.68,103.84,122454.75,103.76,104.36,102.68,103.84,122454.75
2023-10-30 11:30:00,103.84,103.84,102.44,102.56,96612.0,103.84,103.84,102.44,102.56,96612.0
2023-10-30 12:00:00,102.56,103.12,102.28,103.0,89786.25,102.56,103.12,102.28,103.0,89786.25
2023-10-30 12:30:00,103.04,103.44,102.28,102.76,107363.0,103.04,103.44,102.28,102.76,107363.0
2023-10-30 13:00:00,102.72,102.96,101.28,101.4,135582.5,102.72,102.96,101.28,101.4,135582.5
2023-10-30 13:30:00,101.4,102.12,101.16,101.4,181078.0,101.4,102.12,101.16,101.4,181078.0
2023-10-30 14:00:00,101.4,101.68,100.96,101.16,113871.25,101.4,101.68,100.96,101.16,113871.25
2023-10-30 14:30:00,101.16,101.2,100.44,101.0,103856.5,101.16,101.2,100.44,101.0,103856.5
2023-10-30 15:00:00,101.0,101.4,100.4,100.6,128634.25,101.0,101.4,100.4,100.6,128634.25
2023-10-30 15:30:00,100.56,100.96,100.08,100.36,193393.75,100.56,100.96,100.08,100.36,193393.75
2023-10-31 09:30:00,99.84,100.68,99.44,99.84,270983.75,99.84,100.68,99.44,99.84,270983.75
2023-10-31 10:00:00,99.84,100.36,98.56,98.92,179850.75,99.84,100.36,98.56,98.92,179850.75
2023-10-31 10:30:00,98.92,99.76,97.92,98.04,296220.0,98.92,99.76,97.92,98.04,296220.0
2023-10-31 11:00:00,98.0,98.28,97.6,98.04,142956.75,98.0,98.28,97.6,98.04,142956.75
2023-10-31 11:30:00,98.04,98.64,97.64,97.68,130563.5,98.04,98.64,97.64,97.68,130563.5
2023-10-31 12:00:00,97.68,98.6,97.64,97.72,97063.25,97.68,98.6,97.64,97.72,97063.25
2023-10-31 12:30:00,97.68,98.0,96.56,96.68,190336.0,97.68,98.0,96.56,96.68,190336.0
2023-10-31 13:00:00,96.68,97.2,96.48,96.76,121279.0,96.68,97.2,96.48,96.76,121279.0
2023-10-31 13:30:00,96.76,96.88,95.6,95.64,138698.5,96.76,96.88,95.6,95.64,138698.5
2023-10-31 14:00:00,95.64,96.12,95.48,95.96,164533.5,95.64,96.12,95.48,95.96,164533.5
2023-10-31 14:30:00,95.92,96.0,94.56,94.76,212426.0,95.92,96.0,94.56,94.76,212426.0
2023-10-31 15:00:00,94.76,95.08,94.56,94.72,218470.25,94.76,95.08,94.56,94.72,218470.25
2023-10-31 15:30:00,94.76,95.48,93.68,93.92,338007.0,94.76,95.48,93.68,93.92,338007.0
2023-11-01 09:30:00,93.12,93.12,91.28,91.88,308981.0,93.12,93.12,91.28,91.88,308981.0
2023-11-01 10:00:00,91.88,92.0,90.68,90.88,320674.5,91.88,92.0,90.68,90.88,320674.5
2023-11-01 10:30:00,90.84,91.12,90.48,90.96,213546.0,90.84,91.12,90.48,90.96,213546.0
2023-11-01 11:00:00,91.0,91.76,90.6,91.6,207017.25,91.0,91.76,90.6,91.6,207017.25
2023-11-01 11:30:00,91.6,91.84,91.36,91.48,112792.25,91.6,91.84,91.36,91.48,112792.25
2023-11-01 12:00:00,91.52,92.28,91.48,92.04,106037.5,91.52,92.28,91.48,92.04,106037.5
2023-11-01 12:30:00,92.08,92.92,91.84,92.48,123348.0,92.08,92.92,91.84,92.48,123348.0
2023-11-01 13:00:00,92.44,92.72,91.8,92.2,105911.25,92.44,92.72,91.8,92.2,105911.25
2023-11-01 13:30:00,92.2,92.64,91.8,91.92,107122.25,92.2,92.64,91.8,91.92,107122.25
2023-11-01 14:00:00,91.8,92.68,91.2,91.6,224660.0,91.8,92.68,91.2,91.6,224660.0
2023-11-01 14:30:00,91.6,92.44,90.32,90.52,408917.0,91.6,92.44,90.32,90.52,408917.0
2023-11-01 15:00:00,90.48,90.48,89.36,89.8,349571.75,90.48,90.48,89.36,89.8,349571.75
2023-11-01 15:30:00,89.84,90.04,89.36,89.76,340331.5,89.84,90.04,89.36,89.76,340331.5
2023-11-02 09:30:00,87.8,88.68,87.64,88.2,344141.25,87.8,88.68,87.64,88.2,344141.25
2023-11-02 10:00:00,88.2,88.44,86.92,87.04,196054.25,88.2,88.44,86.92,87.04,196054.25
2023-11-02 10:30:00,87.0,87.24,86.68,87.16,149042.0,87.0,87.24,86.68,87.16,149042.0
2023-11-02 11:00:00,87.16,87.96,87.16,87.88,166913.25,87.16,87.96,87.16,87.88,166913.25
2023-11-02 11:30:00,87.88,88.84,87.68,88.76,224852.0,87.88,88.84,87.68,88.76,224852.0
2023-11-02 12:00:00,88.76,89.28,88.68,88.8,115043.0,88.76,89.28,88.68,88.8,115043.0
2023-11-02 12:30:00,88.76,89.04,88.48,88.8,121902.25,88.76,89.04,88.48,88.8,121902.25
2023-11-02 13:00:00,88.84,88.96,87.84,88.12,103152.25,88.84,88.96,87.84,88.12,103152.25
2023-11-02 13:30:00,88.08,88.44,87.92,88.32,85054.0,88.08,88.44,87.92,88.32,85054.0
2023-11-02 14:00:00,88.28,88.6,87.72,87.84,121005.0,88.28,88.6,87.72,87.84,121005.0
2023-11-02 14:30:00,87.88,88.4,87.72,88.04,90698.0,87.88,88.4,87.72,88.04,90698.0
2023-11-02 15:00:00,88.04,88.16,87.44,87.44,80788.75,88.04,88.16,87.44,87.44,80788.75
2023-11-02 15:30:00,87.44,87.44,86.68,86.68,233412.5,87.44,87.44,86.68,86.68,233412.5
2023-11-03 09:30:00,85.28,85.36,84.32,84.48,269962.0,85.28,85.36,84.32,84.48,269962.0
2023-11-03 10:00:00,84.48,84.88,84.16,84.48,304350.0,84.48,84.88,84.16,84.48,304350.0
2023-11-03 10:30:00,84.48,85.28,84.32,84.68,199950.5,84.48,85.28,84.32,84.68,199950.5
2023-11-03 11:00:00,84.68,85.56,84.6,85.28,131882.25,84.68,85.56,84.6,85.28,131882.25
2023-11-03 11:30:00,85.28,85.28,84.44,84.6,125768.25,85.28,85.28,84.44,84.6,125768.25
2023-11-03 12:00:00,84.6,84.72,84.28,84.6,95118.5,84.6,84.72,84.28,84.6,95118.5
2023-11-03 12:30:00,84.6,84.84,84.24,84.68,268596.5,84.6,84.84,84.24,84.68,268596.5
2023-11-03 13:00:00,84.72,85.76,84.6,85.44,199839.25,84.72,85.76,84.6,85.44,199839.25
2023-11-03 13:30:00,85.44,85.56,85.16,85.44,86188.25,85.44,85.56,85.16,85.44,86188.25
2023-11-03 14:00:00,85.44,85.88,85.12,85.16,111139.75,85.44,85.88,85.12,85.16,111139.75
2023-11-03 14:30:00,85.16,85.52,84.92,84.92,94395.75,85.16,85.52,84.92,84.92,94395.75
2023-11-03 15:00:00,84.96,85.2,84.84,85.0,110503.25,84.96,85.2,84.84,85.0,110503.25
2023-11-03 15:30:00,85.04,85.08,84.56,84.8,280100.75,85.04,85.08,84.56,84.8,280100.75
2023-11-06 09:30:00,83.68,83.84,83.16,83.6,189726.75,83.68,83.84,83.16,83.6,189726.75
2023-11-06 10:00:00,83.56,83.72,82.56,82.6,179899.75,83.56,83.72,82.56,82.6,179899.75
2023-11-06 10:30:00,82.6,82.76,82.08,82.68,195309.25,82.6,82.76,82.08,82.68,195309.25
2023-11-06 11:00:00,82.68,82.8,82.2,82.72,101490.5,82.68,82.8,82.2,82.72,101490.5
2023-11-06 11:30:00,82.72,82.88,82.48,82.52,85443.5,82.72,82.88,82.48,82.52,85443.5
2023-11-06 12:00:00,82.56,82.84,82.52,82.72,49411.75,82.56,82.84,82.52,82.72,49411.75
2023-11-06 12:30:00,82.72,83.28,82.72,82.8,93254.5,82.72,83.28,82.72,82.8,93254.5
2023-11-06 13:00:00,82.8,84.28,82.76,84.16,144699.25,82.8,84.28,82.76,84.16,144699.25
2023-11-06 13:30:00,84.16,84.36,83.16,83.36,112278.0,84.16,84.36,83.16,83.36,112278.0
2023-11-06 14:00:00,83.36,84.08,83.2,83.2,91983.25,83.36,84.08,83.2,83.2,91983.25
2023-11-06 14:30:00,83.24,83.28,82.64,82.76,94582.75,83.24,83.28,82.64,82.76,94582.75
2023-11-06 15:00:00,82.76,82.84,82.4,82.48,64401.25,82.76,82.84,82.4,82.48,64401.25
2023-11-06 15:30:00,82.48,82.56,81.8,81.96,218043.0,82.48,82.56,81.8,81.96,218043.0
2023-11-07 09:30:00,81.76,82.6,81.68,81.84,180980.0,81.76,82.6,81.68,81.84,180980.0
2023-11-07 10:00:00,81.8,82.04,81.36,81.36,120158.0,81.8,82.04,81.36,81.36,120158.0
2023-11-07 10:30:00,81.4,81.4,80.96,81.2,168355.25,81.4,81.4,80.96,81.2,168355.25
2023-11-07 11:00:00,81.24,81.56,81.2,81.2,121651.75,81.24,81.56,81.2,81.2,121651.75
2023-11-07 11:30:00,81.24,81.8,81.16,81.68,69761.5,81.24,81.8,81.16,81.68,69761.5
2023-11-07 12:00:00,81.68,82.2,81.68,81.84,105579.75,81.68,82.2,81.68,81.84,105579.75
2023-11-07 12:30:00,81.8,82.24,81.56,81.76,67980.0,81.8,82.24,81.56,81.76,67980.0
2023-11-07 13:00:00,81.76,81.84,81.32,81.72,41416.5,81.76,81.84,81.32,81.72,41416.5
2023-11-07 13:30:00,81.68,81.68,81.32,81.44,58157.5,81.68,81.68,81.32,81.44,58157.5
2023-11-07 14:00:00,81.44,81.68,81.28,81.32,46928.0,81.44,81.68,81.28,81.32,46928.0
2023-11-07 14:30:00,81.32,81.52,81.08,81.44,85107.5,81.32,81.52,81.08,81.44,85107.5
2023-11-07 15:00:00,81.48,81.8,81.32,81.52,65518.75,81.48,81.8,81.32,81.52,65518.75
2023-11-07 15:30:00,81.52,81.68,81.12,81.56,118032.0,81.52,81.68,81.12,81.56,118032.0
2023-11-08 09:30:00,80.56,80.68,80.0,80.36,275805.0,80.56,80.68,80.0,80.36,275805.0
2023-11-08 10:00:00,80.36,80.72,80.12,80.6,195707.5,80.36,80.72,80.12,80.6,195707.5
2023-11-08 10:30:00,80.6,81.04,80.48,80.96,132327.0,80.6,81.04,80.48,80.96,132327.0
2023-11-08 11:00:00,81.0,81.04,80.48,80.76,107318.75,81.0,81.04,80.48,80.76,107318.75
2023-11-08 11:30:00,80.8,80.96,80.48,80.84,145515.0,80.8,80.96,80.48,80.84,145515.0
2023-11-08 12:00:00,80.88,82.48,80.8,81.64,203731.25,80.88,82.48,80.8,81.64,203731.25
2023-11-08 12:30:00,81.68,81.92,81.04,81.12,80574.5,81.68,81.92,81.04,81.12,80574.5
2023-11-08 13:00:00,81.12,81.24,80.36,80.4,123161.75,81.12,81.24,80.36,80.4,123161.75
2023-11-08 13:30:00,80.4,80.6,80.24,80.4,63628.5,80.4,80.6,80.24,80.4,63628.5
2023-11-08 14:00:00,80.4,80.48,80.08,80.44,46150.25,80.4,80.48,80.08,80.44,46150.25
2023-11-08 14:30:00,80.44,80.8,80.36,80.76,104197.75,80.44,80.8,80.36,80.76,104197.75
2023-11-08 15:00:00,80.72,80.72,80.08,80.16,81427.75,80.72,80.72,80.08,80.16,81427.75
2023-11-08 15:30:00,80.12,80.24,79.64,79.96,321568.0,80.12,80.24,79.64,79.96,321568.0
2023-11-09 09:30:00,79.12,79.92,78.92,79.48,179909.25,79.12,79.92,78.92,79.48,179909.25
2023-11-09 10:00:00,79.44,80.72,79.28,80.56,157070.0,79.44,80.72,79.28,80.56,157070.0
2023-11-09 10:30:00,80.52,80.8,80.2,80.24,190934.5,80.52,80.8,80.2,80.24,190934.5
2023-11-09 11:00:00,80.24,80.24,79.68,80.04,105837.5,80.24,80.24,79.68,80.04,105837.5
2023-11-09 11:30:00,80.08,80.44,79.64,79.72,82970.25,80.08,80.44,79.64,79.72,82970.25
2023-11-09 12:00:00,79.72,80.16,79.44,80.0,71408.75,79.72,80.16,79.44,80.0,71408.75
2023-11-09 12:30:00,80.04,80.28,79.84,80.16,38633.0,80.04,80.28,79.84,80.16,38633.0
2023-11-09 13:00:00,80.16,82.32,80.12,81.24,361367.75,80.16,82.32,80.12,81.24,361367.75
2023-11-09 13:30:00,81.24,82.48,81.08,82.24,180000.75,81.24,82.48,81.08,82.24,180000.75
2023-11-09 14:00:00,82.24,83.84,82.16,82.88,459969.25,82.24,83.84,82.16,82.88,459969.25
2023-11-09 14:30:00,82.88,83.88,82.64,83.28,212179.25,82.88,83.88,82.64,83.28,212179.25
2023-11-09 15:00:00,83.28,83.68,82.48,83.2,227570.25,83.28,83.68,82.48,83.2,227570.25
2023-11-09 15:30:00,83.16,83.36,82.8,83.16,341734.5,83.16,83.36,82.8,83.16,341734.5
2023-11-10 09:30:00,81.6,81.8,80.48,80.68,318802.5,81.6,81.8,80.48,80.68,318802.5
2023-11-10 10:00:00,80.72,81.12,80.08,80.76,286340.5,80.72,81.12,80.08,80.76,286340.5
2023-11-10 10:30:00,80.76,81.4,80.32,80.32,210149.5,80.76,81.4,80.32,80.32,210149.5
2023-11-10 11:00:00,80.32,80.36,79.52,79.84,298908.0,80.32,80.36,79.52,79.84,298908.0
2023-11-10 11:30:00,79.84,80.24,79.64,79.84,104345.75,79.84,80.24,79.64,79.84,104345.75
2023-11-10 12:00:00,79.84,79.88,79.2,79.56,98733.25,79.84,79.88,79.2,79.56,98733.25
2023-11-10 12:30:00,79.56,79.76,79.2,79.68,170927.75,79.56,79.76,79.2,79.68,170927.75
2023-11-10 13:00:00,79.68,79.8,79.36,79.52,99096.75,79.68,79.8,79.36,79.52,99096.75
2023-11-10 13:30:00,79.52,79.96,79.44,79.68,115749.75,79.52,79.96,79.44,79.68,115749.75
2023-11-10 14:00:00,79.64,79.68,79.2,79.28,99015.5,79.64,79.68,79.2,79.28,99015.5
2023-11-10 14:30:00,79.28,79.64,79.24,79.52,106068.25,79.28,79.64,79.24,79.52,106068.25
2023-11-10 15:00:00,79.56,79.56,78.96,79.24,134121.5,79.56,79.56,78.96,79.24,134121.5
2023-11-10 15:30:00,79.24,79.8,79.16,79.64,286724.5,79.24,79.8,79.16,79.64,286724.5
2023-11-13 09:30:00,80.28,80.72,79.92,80.04,291023.75,80.28,80.72,79.92,80.04,291023.75
2023-11-13 10:00:00,80.04,80.16,79.28,79.4,155650.5,80.04,80.16,79.28,79.4,155650.5
2023-11-13 10:30:00,79.36,79.48,79.08,79.16,140761.0,79.36,79.48,79.08,79.16,140761.0
2023-11-13 11:00:00,79.16,79.28,78.4,78.48,148746.75,79.16,79.28,78.4,78.48,148746.75
2023-11-13 11:30:00,78.48,78.6,78.04,78.2,141124.25,78.48,78.6,78.04,78.2,141124.25
2023-11-13 12:00:00,78.16,78.68,78.08,78.6,87625.0,78.16,78.68,78.08,78.6,87625.0
2023-11-13 12:30:00,78.6,78.88,78.48,78.6,103711.5,78.6,78.88,78.48,78.6,103711.5
2023-11-13 13:00:00,78.64,79.12,78.6,78.92,66503.25,78.64,79.12,78.6,78.92,66503.25
2023-11-13 13:30:00,78.96,79.04,78.08,78.4,65031.25,78.96,79.04,78.08,78.4,65031.25
2023-11-13 14:00:00,78.4,78.48,78.12,78.24,47608.75,78.4,78.48,78.12,78.24,47608.75
2023-11-13 14:30:00,78.24,78.72,78.2,78.6,59675.0,78.24,78.72,78.2,78.6,59675.0
2023-11-13 15:00:00,78.6,78.8,78.16,78.36,56558.5,78.6,78.8,78.16,78.36,56558.5
2023-11-13 15:30:00,78.4,79.08,78.32,78.92,128702.75,78.4,79.08,78.32,78.92,128702.75
2023-11-14 09:30:00,76.04,77.04,75.8,77.04,573915.5,76.04,77.04,75.8,77.04,573915.5
2023-11-14 10:00:00,77.04,77.52,76.8,77.32,270620.0,77.04,77.52,76.8,77.32,270620.0
2023-11-14 10:30:00,77.32,77.68,77.12,77.56,254240.75,77.32,77.68,77.12,77.56,254240.75
2023-11-14 11:00:00,77.52,77.88,77.24,77.52,209199.5,77.52,77.88,77.24,77.52,209199.5
2023-11-14 11:30:00,77.52,77.8,77.32,77.52,117506.75,77.52,77.8,77.32,77.52,117506.75
2023-11-14 12:00:00,77.52,77.72,77.0,77.24,90788.5,77.52,77.72,77.0,77.24,90788.5
2023-11-14 12:30:00,77.24,77.68,77.24,77.28,71569.75,77.24,77.68,77.24,77.28,71569.75
2023-11-14 13:00:00,77.28,77.52,77.08,77.12,92979.5,77.28,77.52,77.08,77.12,92979.5
2023-11-14 13:30:00,77.12,77.52,77.04,77.48,68380.5,77.12,77.52,77.04,77.48,68380.5
2023-11-14 14:00:00,77.52,77.64,77.24,77.28,68792.75,77.52,77.64,77.24,77.28,68792.75
2023-11-14 14:30:00,77.28,77.68,77.28,77.64,52922.0,77.28,77.68,77.28,77.64,52922.0
2023-11-14 15:00:00,77.6,77.68,77.32,77.36,57334.75,77.6,77.68,77.32,77.36,57334.75
2023-11-14 15:30:00,77.36,78.44,77.32,78.28,270262.75,77.36,78.44,77.32,78.28,270262.75
2023-11-15 09:30:00,77.0,77.52,76.4,76.96,284874.5,77.0,77.52,76.4,76.96,284874.5
2023-11-15 10:00:00,76.96,77.2,76.36,76.6,163369.5,76.96,77.2,76.36,76.6,163369.5
2023-11-15 10:30:00,76.6,77.2,76.28,77.12,172742.25,76.6,77.2,76.28,77.12,172742.25
2023-11-15 11:00:00,77.08,77.48,76.84,77.04,106630.25,77.08,77.48,76.84,77.04,106630.25
2023-11-15 11:30:00,77.04,77.52,77.0,77.12,126647.0,77.04,77.52,77.0,77.12,126647.0
2023-11-15 12:00:00,77.08,77.16,76.56,76.76,148568.25,77.08,77.16,76.56,76.76,148568.25
2023-11-15 12:30:00,76.76,77.0,76.68,76.92,109929.25,76.76,77.0,76.68,76.92,109929.25
2023-11-15 13:00:00,76.96,77.6,76.68,76.8,151320.25,76.96,77.6,76.68,76.8,151320.25
2023-11-15 13:30:00,76.8,76.88,76.52,76.68,84024.25,76.8,76.88,76.52,76.68,84024.25
2023-11-15 14:00:00,76.64,77.0,76.6,76.76,89404.5,76.64,77.0,76.6,76.76,89404.5
2023-11-15 14:30:00,76.72,77.08,76.68,76.96,56653.25,76.72,77.08,76.68,76.96,56653.25
2023-11-15 15:00:00,76.96,77.08,76.68,76.76,113344.25,76.96,77.08,76.68,76.76,113344.25
2023-11-15 15:30:00,76.76,76.88,76.4,76.56,320964.0,76.76,76.88,76.4,76.56,320964.0
2023-11-16 09:30:00,76.48,76.52,75.32,75.48,240653.5,76.48,76.52,75.32,75.48,240653.5
2023-11-16 10:00:00,75.48,76.0,75.28,75.76,188216.0,75.48,76.0,75.28,75.76,188216.0
2023-11-16 10:30:00,75.76,76.32,75.44,76.28,242168.5,75.76,76.32,75.44,76.28,242168.5
2023-11-16 11:00:00,76.32,76.64,75.88,76.6,204803.0,76.32,76.64,75.88,76.6,204803.0
2023-11-16 11:30:00,76.64,76.96,76.28,76.4,219257.25,76.64,76.96,76.28,76.4,219257.25
2023-11-16 12:00:00,76.36,76.52,75.84,76.16,81480.25,76.36,76.52,75.84,76.16,81480.25
2023-11-16 12:30:00,76.16,76.28,75.8,76.08,103037.5,76.16,76.28,75.8,76.08,103037.5
2023-11-16 13:00:00,76.08,76.48,75.76,76.0,118168.25,76.08,76.48,75.76,76.0,118168.25
2023-11-16 13:30:00,76.0,76.32,75.76,76.04,89054.0,76.0,76.32,75.76,76.04,89054.0
2023-11-16 14:00:00,76.08,76.12,75.6,75.76,55889.0,76.08,76.12,75.6,75.76,55889.0
2023-11-16 14:30:00,75.76,75.84,75.32,75.64,124657.75,75.76,75.84,75.32,75.64,124657.75
2023-11-16 15:00:00,75.64,75.84,75.4,75.64,155748.25,75.64,75.84,75.4,75.64,155748.25
2023-11-16 15:30:00,75.64,75.72,75.28,75.36,260667.25,75.64,75.72,75.28,75.36,260667.25
2023-11-17 09:30:00,75.04,75.52,74.68,75.24,240403.0,75.04,75.52,74.68,75.24,240403.0
2023-11-17 10:00:00,75.2,75.72,74.76,74.84,188052.5,75.2,75.72,74.76,74.84,188052.5
2023-11-17 10:30:00,74.88,75.16,74.68,74.84,72846.5,74.88,75.16,74.68,74.84,72846.5
2023-11-17 11:00:00,74.8,75.24,74.48,74.6,142303.25,74.8,75.24,74.48,74.6,142303.25
2023-11-17 11:30:00,74.56,74.64,74.24,74.36,150058.5,74.56,74.64,74.24,74.36,150058.5
2023-11-17 12:00:00,74.36,74.52,74.28,74.48,96461.25,74.36,74.52,74.28,74.48,96461.25
2023-11-17 12:30:00,74.48,74.52,74.28,74.28,46273.5,74.48,74.52,74.28,74.28,46273.5
2023-11-17 13:00:00,74.28,74.32,74.08,74.2,51301.75,74.28,74.32,74.08,74.2,51301.75
2023-11-17 13:30:00,74.2,74.24,74.04,74.08,64565.75,74.2,74.24,74.04,74.08,64565.75
2023-11-17 14:00:00,74.04,74.24,74.0,74.08,46296.0,74.04,74.24,74.0,74.08,46296.0
2023-11-17 14:30:00,74.12,74.6,74.08,74.52,83185.0,74.12,74.6,74.08,74.52,83185.0
2023-11-17 15:00:00,74.52,74.56,74.32,74.56,81006.75,74.52,74.56,74.32,74.56,81006.75
2023-11-17 15:30:00,74.56,74.92,74.2,74.28,201836.0,74.56,74.92,74.2,74.28,201836.0
2023-11-20 09:30:00,73.8,73.96,73.04,73.08,202220.25,73.8,73.96,73.04,73.08,202220.25
2023-11-20 10:00:00,73.08,73.56,73.04,73.28,134670.75,73.08,73.56,73.04,73.28,134670.75
2023-11-20 10:30:00,73.28,73.48,73.16,73.36,73338.25,73.28,73.48,73.16,73.36,73338.25
2023-11-20 11:00:00,73.32,73.44,73.16,73.16,67025.25,73.32,73.44,73.16,73.16,67025.25
2023-11-20 11:30:00,73.16,73.2,72.88,73.16,59955.75,73.16,73.2,72.88,73.16,59955.75
2023-11-20 12:00:00,73.16,73.2,72.92,73.0,44739.5,73.16,73.2,72.92,73.0,44739.5
2023-11-20 12:30:00,72.96,73.24,72.88,73.24,58141.0,72.96,73.24,72.88,73.24,58141.0
2023-11-20 13:00:00,73.24,73.56,72.96,73.2,114995.5,73.24,73.56,72.96,73.2,114995.5
2023-11-20 13:30:00,73.24,73.52,73.2,73.44,57605.0,73.24,73.52,73.2,73.44,57605.0
2023-11-20 14:00:00,73.44,73.52,73.12,73.16,60459.0,73.44,73.52,73.12,73.16,60459.0
2023-11-20 14:30:00,73.16,73.44,73.12,73.4,71828.25,73.16,73.44,73.12,73.4,71828.25
2023-11-20 15:00:00,73.4,73.48,73.08,73.28,113224.75,73.4,73.48,73.08,73.28,113224.75
2023-11-20 15:30:00,73.28,73.84,73.12,73.72,261769.25,73.28,73.84,73.12,73.72,261769.25
2023-11-21 09:30:00,73.96,74.04,73.32,73.44,194649.0,73.96,74.04,73.32,73.44,194649.0
2023-11-21 10:00:00,73.44,73.56,73.0,73.48,152529.5,73.44,73.56,73.0,73.48,152529.5
2023-11-21 10:30:00,73.48,73.64,73.12,73.32,142020.0,73.48,73.64,73.12,73.32,142020.0
2023-11-21 11:00:00,73.36,73.44,73.04,73.16,86823.75,73.36,73.44,73.04,73.16,86823.75
2023-11-21 11:30:00,73.16,73.24,72.76,72.8,67273.75,73.16,73.24,72.76,72.8,67273.75
2023-11-21 12:00:00,72.76,72.8,72.4,72.52,104905.25,72.76,72.8,72.4,72.52,104905.25
2023-11-21 12:30:00,72.52,72.68,72.4,72.52,65043.25,72.52,72.68,72.4,72.52,65043.25
2023-11-21 13:00:00,72.52,72.76,72.48,72.48,65428.5,72.52,72.76,72.48,72.48,65428.5
2023-11-21 13:30:00,72.52,72.56,72.24,72.4,104327.0,72.52,72.56,72.24,72.4,104327.0
2023-11-21 14:00:00,72.36,72.52,72.16,72.24,96366.0,72.36,72.52,72.16,72.24,96366.0
2023-11-21 14:30:00,72.24,72.44,72.08,72.16,98852.75,72.24,72.44,72.08,72.16,98852.75
2023-11-21 15:00:00,72.12,72.68,71.96,72.48,144483.5,72.12,72.68,71.96,72.48,144483.5
2023-11-21 15:30:00,72.48,72.76,72.12,72.2,207809.0,72.48,72.76,72.12,72.2,207809.0
2023-11-22 09:30:00,71.32,72.12,71.08,72.0,297835.5,71.32,72.12,71.08,72.0,297835.5
2023-11-22 10:00:00,72.0,72.4,71.96,72.16,203185.0,72.0,72.4,71.96,72.16,203185.0
2023-11-22 10:30:00,72.16,72.6,72.04,72.32,148304.0,72.16,72.6,72.04,72.32,148304.0
2023-11-22 11:00:00,72.32,72.32,72.2,72.2,47907.0,72.32,72.32,72.2,72.2,47907.0
2023-11-22 11:30:00,72.16,72.28,71.96,72.0,163256.25,72.16,72.28,71.96,72.0,163256.25
2023-11-22 12:00:00,72.0,72.16,71.96,72.04,46919.5,72.0,72.16,71.96,72.04,46919.5
2023-11-22 12:30:00,72.04,72.44,72.04,72.28,68795.0,72.04,72.44,72.04,72.28,68795.0
2023-11-22 13:00:00,72.24,72.36,72.04,72.2,42145.75,72.24,72.36,72.04,72.2,42145.75
2023-11-22 13:30:00,72.2,72.6,72.2,72.52,65374.75,72.2,72.6,72.2,72.52,65374.75
2023-11-22 14:00:00,72.52,72.6,72.44,72.48,70352.0,72.52,72.6,72.44,72.48,70352.0
2023-11-22 14:30:00,72.52,73.52,72.48,72.96,191304.0,72.52,73.52,72.48,72.96,191304.0
2023-11-22 15:00:00,73.0,73.16,72.88,72.88,79673.75,73.0,73.16,72.88,72.88,79673.75
2023-11-22 15:30:00,72.92,72.92,72.48,72.76,181080.25,72.92,72.92,72.48,72.76,181080.25
2023-11-24 09:30:00,72.04,72.56,72.04,72.08,131478.0,72.04,72.56,72.04,72.08,131478.0
2023-11-24 10:00:00,72.04,72.12,71.64,71.8,91172.75,72.04,72.12,71.64,71.8,91172.75
2023-11-24 10:30:00,71.76,71.8,71.52,71.52,130688.25,71.76,71.8,71.52,71.52,130688.25
2023-11-24 11:00:00,71.52,71.52,71.36,71.44,86805.75,71.52,71.52,71.36,71.44,86805.75
2023-11-24 11:30:00,71.4,71.48,70.8,70.84,112199.0,71.4,71.48,70.8,70.84,112199.0
2023-11-24 12:00:00,70.88,70.88,70.24,70.4,107676.75,70.88,70.88,70.24,70.4,107676.75
2023-11-24 12:30:00,70.4,70.4,69.36,69.6,310884.25,70.4,70.4,69.36,69.6,310884.25
2023-11-27 09:30:00,70.32,70.36,69.88,70.28,264748.25,70.32,70.36,69.88,70.28,264748.25
2023-11-27 10:00:00,70.24,70.36,69.96,70.08,100425.25,70.24,70.36,69.96,70.08,100425.25
2023-11-27 10:30:00,70.08,70.08,69.72,69.76,44404.75,70.08,70.08,69.72,69.76,44404.75
2023-11-27 11:00:00,69.8,70.16,69.76,70.08,79084.75,69.8,70.16,69.76,70.08,79084.75
2023-11-27 11:30:00,70.08,70.24,69.76,69.92,95137.75,70.08,70.24,69.76,69.92,95137.75
2023-11-27 12:00:00,69.92,70.08,69.8,70.04,59469.0,69.92,70.08,69.8,70.04,59469.0
2023-11-27 12:30:00,70.08,70.24,70.04,70.16,37450.5,70.08,70.24,70.04,70.16,37450.5
2023-11-27 13:00:00,70.16,70.28,70.08,70.12,60281.75,70.16,70.28,70.08,70.12,60281.75
2023-11-27 13:30:00,70.12,70.12,70.04,70.08,16851.75,70.12,70.12,70.04,70.08,16851.75
2023-11-27 14:00:00,70.08,70.28,69.88,69.96,61092.5,70.08,70.28,69.88,69.96,61092.5
2023-11-27 14:30:00,69.92,70.16,69.84,69.96,79291.75,69.92,70.16,69.84,69.96,79291.75
2023-11-27 15:00:00,70.0,70.08,69.8,69.84,99987.0,70.0,70.08,69.8,69.84,99987.0
2023-11-27 15:30:00,69.8,70.28,69.76,70.08,259524.0,69.8,70.28,69.76,70.08,259524.0
2023-11-28 09:30:00,69.8,69.88,69.56,69.72,152117.75,69.8,69.88,69.56,69.72,152117.75
2023-11-28 10:00:00,69.68,69.68,69.16,69.2,178493.5,69.68,69.68,69.16,69.2,178493.5
2023-11-28 10:30:00,69.2,69.28,68.8,68.96,169939.0,69.2,69.28,68.8,68.96,169939.0
2023-11-28 11:00:00,68.96,69.16,68.92,68.96,59055.25,68.96,69.16,68.92,68.96,59055.25
2023-11-28 11:30:00,68.96,69.12,68.96,69.04,55634.0,68.96,69.12,68.96,69.04,55634.0
2023-11-28 12:00:00,69.0,69.28,69.0,69.08,76396.75,69.0,69.28,69.0,69.08,76396.75
2023-11-28 12:30:00,69.04,69.64,69.04,69.6,76486.5,69.04,69.64,69.04,69.6,76486.5
2023-11-28 13:00:00,69.6,70.48,69.6,70.04,196618.5,69.6,70.48,69.6,70.04,196618.5
2023-11-28 13:30:00,70.08,70.12,69.84,70.08,42068.75,70.08,70.12,69.84,70.08,42068.75
2023-11-28 14:00:00,70.08,70.16,69.68,69.8,64092.0,70.08,70.16,69.68,69.8,64092.0
2023-11-28 14:30:00,69.84,69.88,69.08,69.12,115781.75,69.84,69.88,69.08,69.12,115781.75
2023-11-28 15:00:00,69.12,69.32,68.92,68.96,191058.0,69.12,69.32,68.92,68.96,191058.0
2023-11-28 15:30:00,68.96,69.2,68.84,69.2,245356.75,68.96,69.2,68.84,69.2,245356.75
2023-11-29 09:30:00,68.56,69.56,68.48,69.52,272286.75,68.56,69.56,68.48,69.52,272286.75
2023-11-29 10:00:00,69.52,70.04,69.32,69.64,155788.75,69.52,70.04,69.32,69.64,155788.75
2023-11-29 10:30:00,69.64,69.84,69.4,69.6,91267.5,69.64,69.84,69.4,69.6,91267.5
2023-11-29 11:00:00,69.6,70.32,69.52,70.32,118639.25,69.6,70.32,69.52,70.32,118639.25
2023-11-29 11:30:00,70.28,70.56,69.8,69.8,115205.25,70.28,70.56,69.8,69.8,115205.25
2023-11-29 12:00:00,69.8,69.84,69.2,69.28,70441.0,69.8,69.84,69.2,69.28,70441.0
2023-11-29 12:30:00,69.28,69.72,69.24,69.6,53279.25,69.28,69.72,69.24,69.6,53279.25
2023-11-29 13:00:00,69.64,70.08,69.44,69.8,117535.25,69.64,70.08,69.44,69.8,117535.25
2023-11-29 13:30:00,69.8,70.16,69.72,69.88,90464.0,69.8,70.16,69.72,69.88,90464.0
2023-11-29 14:00:00,69.88,70.08,69.64,69.72,141231.25,69.88,70.08,69.64,69.72,141231.25
2023-11-29 14:30:00,69.76,70.24,69.68,69.68,95988.25,69.76,70.24,69.68,69.68,95988.25
2023-11-29 15:00:00,69.68,70.36,69.48,70.32,183471.0,69.68,70.36,69.48,70.32,183471.0
2023-11-29 15:30:00,70.36,70.4,70.0,70.28,318803.75,70.36,70.4,70.0,70.28,318803.75
2023-11-30 09:30:00,69.84,70.24,69.36,69.56,204916.5,69.84,70.24,69.36,69.56,204916.5
2023-11-30 10:00:00,69.56,70.0,69.4,69.64,147042.5,69.56,70.0,69.4,69.64,147042.5
2023-11-30 10:30:00,69.64,70.44,69.4,69.76,140355.25,69.64,70.44,69.4,69.76,140355.25
2023-11-30 11:00:00,69.8,70.28,69.76,70.08,125414.5,69.8,70.28,69.76,70.08,125414.5
2023-11-30 11:30:00,70.12,70.6,70.08,70.48,76009.5,70.12,70.6,70.08,70.48,76009.5
2023-11-30 12:00:00,70.52,70.56,70.0,70.48,57846.0,70.52,70.56,70.0,70.48,57846.0
2023-11-30 12:30:00,70.48,70.52,69.84,70.04,83046.5,70.48,70.52,69.84,70.04,83046.5
2023-11-30 13:00:00,70.0,70.48,69.96,70.48,85135.25,70.0,70.48,69.96,70.48,85135.25
2023-11-30 13:30:00,70.48,70.76,69.92,69.92,110531.5,70.48,70.76,69.92,69.92,110531.5
2023-11-30 14:00:00,69.92,69.92,69.56,69.72,92447.0,69.92,69.92,69.56,69.72,92447.0
2023-11-30 14:30:00,69.72,69.8,69.36,69.36,73840.25,69.72,69.8,69.36,69.36,73840.25
2023-11-30 15:00:00,69.32,70.04,69.28,69.8,89711.25,69.32,70.04,69.28,69.8,89711.25
2023-11-30 15:30:00,69.84,69.84,69.0,69.12,238189.0,69.84,69.84,69.0,69.12,238189.0
2023-12-01 09:30:00,68.8,69.16,68.64,68.88,170838.75,68.8,69.16,68.64,68.88,170838.75
2023-12-01 10:00:00,68.84,69.12,68.56,68.92,233766.25,68.84,69.12,68.56,68.92,233766.25
2023-12-01 10:30:00,68.92,69.12,68.64,68.92,131007.5,68.92,69.12,68.64,68.92,131007.5
2023-12-01 11:00:00,68.88,69.16,68.08,68.16,312661.75,68.88,69.16,68.08,68.16,312661.75
2023-12-01 11:30:00,68.12,68.48,68.0,68.44,220265.5,68.12,68.48,68.0,68.44,220265.5
2023-12-01 12:00:00,68.44,68.48,68.12,68.2,70482.0,68.44,68.48,68.12,68.2,70482.0
2023-12-01 12:30:00,68.24,69.0,68.2,68.96,137763.0,68.24,69.0,68.2,68.96,137763.0
2023-12-01 13:00:00,68.96,69.08,68.64,68.92,97624.75,68.96,69.08,68.64,68.92,97624.75
2023-12-01 13:30:00,68.88,69.08,68.72,69.08,90697.75,68.88,69.08,68.72,69.08,90697.75
2023-12-01 14:00:00,69.04,69.04,68.6,68.64,90289.75,69.04,69.04,68.6,68.64,90289.75
2023-12-01 14:30:00,68.6,68.64,68.48,68.52,45307.75,68.6,68.64,68.48,68.52,45307.75
2023-12-01 15:00:00,68.56,68.76,68.32,68.72,108523.0,68.56,68.76,68.32,68.72,108523.0
2023-12-01 15:30:00,68.72,68.84,68.64,68.84,199029.5,68.72,68.84,68.64,68.84,199029.5
2023-12-04 09:30:00,70.08,71.12,69.64,71.04,284973.5,70.08,71.12,69.64,71.04,284973.5
2023-12-04 10:00:00,71.04,71.24,70.56,71.12,226301.75,71.04,71.24,70.56,71.12,226301.75
2023-12-04 10:30:00,71.12,71.28,70.64,70.72,246621.5,71.12,71.28,70.64,70.72,246621.5
2023-12-04 11:00:00,70.72,70.76,70.08,70.08,149659.25,70.72,70.76,70.08,70.08,149659.25
2023-12-04 11:30:00,70.08,70.16,69.36,69.44,165693.0,70.08,70.16,69.36,69.44,165693.0
2023-12-04 12:00:00,69.4,69.6,69.24,69.36,78036.25,69.4,69.6,69.24,69.36,78036.25
2023-12-04 12:30:00,69.32,69.44,69.16,69.36,77988.75,69.32,69.44,69.16,69.36,77988.75
2023-12-04 13:00:00,69.36,69.8,69.32,69.8,57014.5,69.36,69.8,69.32,69.8,57014.5
2023-12-04 13:30:00,69.8,69.84,69.44,69.68,50749.75,69.8,69.84,69.44,69.68,50749.75
2023-12-04 14:00:00,69.68,69.92,69.6,69.8,73878.5,69.68,69.92,69.6,69.8,73878.5
2023-12-04 14:30:00,69.8,69.84,69.32,69.4,68016.5,69.8,69.84,69.32,69.4,68016.5
2023-12-04 15:00:00,69.4,69.84,69.36,69.56,78104.75,69.4,69.84,69.36,69.56,78104.75
2023-12-04 15:30:00,69.52,69.64,69.0,69.12,186907.75,69.52,69.64,69.0,69.12,186907.75
2023-12-05 09:30:00,69.4,69.56,69.16,69.36,135774.0,69.4,69.56,69.16,69.36,135774.0
2023-12-05 10:00:00,69.36,69.52,68.88,69.28,194250.0,69.36,69.52,68.88,69.28,194250.0
2023-12-05 10:30:00,69.28,69.36,68.8,68.8,84512.75,69.28,69.36,68.8,68.8,84512.75
2023-12-05 11:00:00,68.8,69.36,68.8,69.04,89613.25,68.8,69.36,68.8,69.04,89613.25
2023-12-05 11:30:00,69.04,69.2,68.68,68.76,101292.0,69.04,69.2,68.68,68.76,101292.0
2023-12-05 12:00:00,68.76,68.96,68.56,68.72,86466.75,68.76,68.96,68.56,68.72,86466.75
2023-12-05 12:30:00,68.68,69.16,68.64,68.84,89561.5,68.68,69.16,68.64,68.84,89561.5
2023-12-05 13:00:00,68.84,69.08,68.64,68.72,66791.5,68.84,69.08,68.64,68.72,66791.5
2023-12-05 13:30:00,68.72,68.88,68.56,68.8,83664.25,68.72,68.88,68.56,68.8,83664.25
2023-12-05 14:00:00,68.76,68.76,68.52,68.6,86309.0,68.76,68.76,68.52,68.6,86309.0
2023-12-05 14:30:00,68.6,68.92,68.56,68.84,71551.5,68.6,68.92,68.56,68.84,71551.5
2023-12-05 15:00:00,68.84,68.92,68.68,68.84,44000.5,68.84,68.92,68.68,68.84,44000.5
2023-12-05 15:30:00,68.84,68.92,68.52,68.56,132299.0,68.84,68.92,68.52,68.56,132299.0
2023-12-06 09:30:00,67.92,68.16,67.8,68.04,126904.75,67.92,68.16,67.8,68.04,126904.75
2023-12-06 10:00:00,68.04,68.12,67.52,67.76,152684.75,68.04,68.12,67.52,67.76,152684.75
2023-12-06 10:30:00,67.76,67.92,67.6,67.8,117637.75,67.76,67.92,67.6,67.8,117637.75
2023-12-06 11:00:00,67.8,68.36,67.76,68.28,68481.25,67.8,68.36,67.76,68.28,68481.25
2023-12-06 11:30:00,68.32,68.56,68.2,68.28,84034.75,68.32,68.56,68.2,68.28,84034.75
2023-12-06 12:00:00,68.28,68.72,68.2,68.72,47616.25,68.28,68.72,68.2,68.72,47616.25
2023-12-06 12:30:00,68.72,68.96,68.64,68.92,85254.0,68.72,68.96,68.64,68.92,85254.0
2023-12-06 13:00:00,68.96,68.96,68.44,68.44,81867.25,68.96,68.96,68.44,68.44,81867.25
2023-12-06 13:30:00,68.48,68.48,68.2,68.28,68884.5,68.48,68.48,68.2,68.28,68884.5
2023-12-06 14:00:00,68.28,68.48,68.12,68.28,76270.25,68.28,68.48,68.12,68.28,76270.25
2023-12-06 14:30:00,68.28,68.28,67.84,68.0,71384.75,68.28,68.28,67.84,68.0,71384.75
2023-12-06 15:00:00,68.0,68.8,67.92,68.76,121885.75,68.0,68.8,67.92,68.76,121885.75
2023-12-06 15:30:00,68.76,69.4,68.52,68.92,252783.75,68.76,69.4,68.52,68.92,252783.75
2023-12-07 09:30:00,68.64,69.4,68.64,69.28,177592.75,68.64,69.4,68.64,69.28,177592.75
2023-12-07 10:00:00,69.28,69.32,68.64,68.64,97945.0,69.28,69.32,68.64,68.64,97945.0
2023-12-07 10:30:00,68.64,68.8,68.64,68.64,56443.75,68.64,68.8,68.64,68.64,56443.75
2023-12-07 11:00:00,68.64,69.04,68.6,68.88,60736.0,68.64,69.04,68.6,68.88,60736.0
2023-12-07 11:30:00,68.92,68.96,68.6,68.64,52671.0,68.92,68.96,68.6,68.64,52671.0
2023-12-07 12:00:00,68.64,68.68,68.52,68.56,64178.25,68.64,68.68,68.52,68.56,64178.25
2023-12-07 12:30:00,68.6,68.76,68.56,68.64,64406.0,68.6,68.76,68.56,68.64,64406.0
2023-12-07 13:00:00,68.68,68.88,68.64,68.84,62087.5,68.68,68.88,68.64,68.84,62087.5
2023-12-07 13:30:00,68.84,69.04,68.8,68.96,44321.25,68.84,69.04,68.8,68.96,44321.25
2023-12-07 14:00:00,68.92,69.0,68.8,68.92,47642.25,68.92,69.0,68.8,68.92,47642.25
2023-12-07 14:30:00,68.92,68.96,68.68,68.72,40814.5,68.92,68.96,68.68,68.72,40814.5
2023-12-07 15:00:00,68.72,68.8,68.48,68.72,76550.25,68.72,68.8,68.48,68.72,76550.25
2023-12-07 15:30:00,68.72,69.04,68.72,69.0,212343.75,68.72,69.04,68.72,69.0,212343.75
2023-12-08 09:30:00,68.4,68.48,67.8,67.88,224595.75,68.4,68.48,67.8,67.88,224595.75
2023-12-08 10:00:00,67.84,67.96,67.6,67.96,166513.25,67.84,67.96,67.6,67.96,166513.25
2023-12-08 10:30:00,67.96,68.12,67.64,67.64,140858.0,67.96,68.12,67.64,67.64,140858.0
2023-12-08 11:00:00,67.64,67.88,67.6,67.68,169752.0,67.64,67.88,67.6,67.68,169752.0
2023-12-08 11:30:00,67.68,67.88,67.64,67.72,99266.0,67.68,67.88,67.64,67.72,99266.0
2023-12-08 12:00:00,67.68,67.72,67.4,67.52,121830.25,67.68,67.72,67.4,67.52,121830.25
2023-12-08 12:30:00,67.52,67.56,67.44,67.48,42142.75,67.52,67.56,67.44,67.48,42142.75
2023-12-08 13:00:00,67.44,67.48,67.12,67.2,84260.5,67.44,67.48,67.12,67.2,84260.5
2023-12-08 13:30:00,67.16,67.24,67.12,67.16,38228.25,67.16,67.24,67.12,67.16,38228.25
2023-12-08 14:00:00,67.16,67.24,66.96,67.2,104563.0,67.16,67.24,66.96,67.2,104563.0
2023-12-08 14:30:00,67.2,67.44,67.12,67.4,82388.5,67.2,67.44,67.12,67.4,82388.5
2023-12-08 15:00:00,67.36,67.48,67.28,67.36,74659.75,67.36,67.48,67.28,67.36,74659.75
2023-12-08 15:30:00,67.36,67.44,66.88,67.0,278171.5,67.36,67.44,66.88,67.0,278171.5
2023-12-11 09:30:00,66.76,66.96,66.72,66.84,246040.25,66.76,66.96,66.72,66.84,246040.25
2023-12-11 10:00:00,66.84,66.84,66.2,66.28,114762.75,66.84,66.84,66.2,66.28,114762.75
2023-12-11 10:30:00,66.24,66.32,66.2,66.32,106331.0,66.24,66.32,66.2,66.32,106331.0
2023-12-11 11:00:00,66.32,66.32,65.88,65.96,177055.5,66.32,66.32,65.88,65.96,177055.5
2023-12-11 11:30:00,65.92,66.08,65.6,65.68,180575.5,65.92,66.08,65.6,65.68,180575.5
2023-12-11 12:00:00,65.64,65.8,65.6,65.8,135291.0,65.64,65.8,65.6,65.8,135291.0
2023-12-11 12:30:00,65.8,65.84,65.76,65.84,42113.75,65.8,65.84,65.76,65.84,42113.75
2023-12-11 13:00:00,65.8,66.0,65.64,65.72,83986.25,65.8,66.0,65.64,65.72,83986.25
2023-12-11 13:30:00,65.72,65.8,65.68,65.76,49255.0,65.72,65.8,65.68,65.76,49255.0
2023-12-11 14:00:00,65.8,65.84,65.68,65.72,72097.25,65.8,65.84,65.68,65.72,72097.25
2023-12-11 14:30:00,65.72,65.84,65.64,65.8,87742.5,65.72,65.84,65.64,65.8,87742.5
2023-12-11 15:00:00,65.8,65.8,65.44,65.44,97587.75,65.8,65.8,65.44,65.44,97587.75
2023-12-11 15:30:00,65.44,65.56,65.32,65.52,371999.0,65.44,65.56,65.32,65.52,371999.0
2023-12-12 09:30:00,64.56,64.8,64.44,64.56,353338.25,64.56,64.8,64.44,64.56,353338.25
2023-12-12 10:00:00,64.56,64.96,64.52,64.72,193111.0,64.56,64.96,64.52,64.72,193111.0
2023-12-12 10:30:00,64.72,64.72,63.96,64.0,334379.75,64.72,64.72,63.96,64.0,334379.75
2023-12-12 11:00:00,63.96,64.04,63.72,63.8,151465.5,63.96,64.04,63.72,63.8,151465.5
2023-12-12 11:30:00,63.8,63.84,63.68,63.76,71566.0,63.8,63.84,63.68,63.76,71566.0
2023-12-12 12:00:00,63.76,63.88,63.56,63.6,104714.25,63.76,63.88,63.56,63.6,104714.25
2023-12-12 12:30:00,63.6,63.72,63.56,63.64,121820.75,63.6,63.72,63.56,63.64,121820.75
2023-12-12 13:00:00,63.64,63.68,63.36,63.48,148931.75,63.64,63.68,63.36,63.48,148931.75
2023-12-12 13:30:00,63.48,63.48,63.16,63.28,131859.5,63.48,63.48,63.16,63.28,131859.5
2023-12-12 14:00:00,63.28,63.32,63.2,63.32,49630.0,63.28,63.32,63.2,63.32,49630.0
2023-12-12 14:30:00,63.32,63.44,63.2,63.4,114959.75,63.32,63.44,63.2,63.4,114959.75
2023-12-12 15:00:00,63.4,63.52,63.28,63.48,121674.25,63.4,63.52,63.28,63.48,121674.25
2023-12-12 15:30:00,63.48,63.72,63.44,63.6,366224.25,63.48,63.72,63.44,63.6,366224.25
2023-12-13 09:30:00,63.2,64.04,63.2,64.04,342951.0,63.2,64.04,63.2,64.04,342951.0
2023-12-13 10:00:00,64.04,64.2,63.72,64.04,188392.0,64.04,64.2,63.72,64.04,188392.0
2023-12-13 10:30:00,64.0,64.16,63.84,63.84,108955.25,64.0,64.16,63.84,63.84,108955.25
2023-12-13 11:00:00,63.84,63.96,63.64,63.84,126505.25,63.84,63.96,63.64,63.84,126505.25
2023-12-13 11:30:00,63.84,63.88,63.68,63.84,96883.5,63.84,63.88,63.68,63.84,96883.5
2023-12-13 12:00:00,63.8,63.96,63.72,63.88,102082.5,63.8,63.96,63.72,63.88,102082.5
2023-12-13 12:30:00,63.88,64.0,63.84,63.92,57903.25,63.88,64.0,63.84,63.92,57903.25
2023-12-13 13:00:00,63.88,64.12,63.84,64.12,132124.25,63.88,64.12,63.84,64.12,132124.25
2023-12-13 13:30:00,64.12,64.12,63.68,63.76,164847.5,64.12,64.12,63.68,63.76,164847.5
2023-12-13 14:00:00,63.76,63.76,63.12,63.52,427480.5,63.76,63.76,63.12,63.52,427480.5
2023-12-13 14:30:00,63.52,63.68,62.88,63.04,286013.0,63.52,63.68,62.88,63.04,286013.0
2023-12-13 15:00:00,63.04,63.16,62.72,62.8,300928.0,63.04,63.16,62.72,62.8,300928.0
2023-12-13 15:30:00,62.84,62.84,62.44,62.8,394278.5,62.84,62.84,62.44,62.8,394278.5
2023-12-14 09:30:00,62.08,63.04,62.08,62.96,378230.75,62.08,63.04,62.08,62.96,378230.75
2023-12-14 10:00:00,62.96,63.4,62.88,63.36,264182.0,62.96,63.4,62.88,63.36,264182.0
2023-12-14 10:30:00,63.32,63.32,62.84,63.16,259868.0,63.32,63.32,62.84,63.16,259868.0
2023-12-14 11:00:00,63.12,63.4,63.04,63.16,206806.25,63.12,63.4,63.04,63.16,206806.25
2023-12-14 11:30:00,63.16,63.2,62.84,62.88,181349.5,63.16,63.2,62.84,62.88,181349.5
2023-12-14 12:00:00,62.88,63.0,62.68,62.68,170868.25,62.88,63.0,62.68,62.68,170868.25
2023-12-14 12:30:00,62.68,63.2,62.6,63.2,283740.25,62.68,63.2,62.6,63.2,283740.25
2023-12-14 13:00:00,63.16,63.88,63.16,63.88,275680.0,63.16,63.88,63.16,63.88,275680.0
2023-12-14 13:30:00,63.88,64.36,63.8,63.88,288185.5,63.88,64.36,63.8,63.88,288185.5
2023-12-14 14:00:00,63.88,63.92,63.4,63.48,280894.75,63.88,63.92,63.4,63.48,280894.75
2023-12-14 14:30:00,63.44,63.64,63.08,63.24,226796.75,63.44,63.64,63.08,63.24,226796.75
2023-12-14 15:00:00,63.24,63.24,62.68,62.76,274983.5,63.24,63.24,62.68,62.76,274983.5
2023-12-14 15:30:00,62.76,63.24,62.48,62.52,386807.5,62.76,63.24,62.48,62.52,386807.5
2023-12-15 09:30:00,62.84,62.96,62.44,62.76,287935.25,62.84,62.96,62.44,62.76,287935.25
2023-12-15 10:00:00,62.72,63.0,62.48,62.84,188157.5,62.72,63.0,62.48,62.84,188157.5
2023-12-15 10:30:00,62.8,63.36,62.76,63.28,190184.25,62.8,63.36,62.76,63.28,190184.25
2023-12-15 11:00:00,63.28,63.84,63.16,63.52,195953.5,63.28,63.84,63.16,63.52,195953.5
2023-12-15 11:30:00,63.52,64.04,63.44,63.92,162814.25,63.52,64.04,63.44,63.92,162814.25
2023-12-15 12:00:00,63.88,64.08,63.64,63.68,146099.0,63.88,64.08,63.64,63.68,146099.0
2023-12-15 12:30:00,63.68,64.0,63.6,64.0,116090.0,63.68,64.0,63.6,64.0,116090.0
2023-12-15 13:00:00,64.0,64.24,63.8,63.92,201178.75,64.0,64.24,63.8,63.92,201178.75
2023-12-15 13:30:00,63.92,64.72,63.88,64.68,230941.0,63.92,64.72,63.88,64.68,230941.0
2023-12-15 14:00:00,64.64,64.8,64.24,64.4,149091.75,64.64,64.8,64.24,64.4,149091.75
2023-12-15 14:30:00,64.36,64.44,64.0,64.32,189718.25,64.36,64.44,64.0,64.32,189718.25
2023-12-15 15:00:00,64.32,64.4,64.04,64.2,117626.25,64.32,64.4,64.04,64.2,117626.25
2023-12-15 15:30:00,64.2,64.6,64.12,64.6,426496.0,64.2,64.6,64.12,64.6,426496.0
2023-12-18 09:30:00,64.48,64.96,64.44,64.84,196893.75,64.48,64.96,64.44,64.84,196893.75
2023-12-18 10:00:00,64.8,64.84,64.32,64.48,134031.75,64.8,64.84,64.32,64.48,134031.75
2023-12-18 10:30:00,64.52,64.68,64.44,64.48,71735.25,64.52,64.68,64.44,64.48,71735.25
2023-12-18 11:00:00,64.52,64.52,64.32,64.48,87594.75,64.52,64.52,64.32,64.48,87594.75
2023-12-18 11:30:00,64.52,64.6,64.44,64.56,76094.5,64.52,64.6,64.44,64.56,76094.5
2023-12-18 12:00:00,64.52,64.56,64.28,64.4,62901.75,64.52,64.56,64.28,64.4,62901.75
2023-12-18 12:30:00,64.4,64.6,64.36,64.56,69901.25,64.4,64.6,64.36,64.56,69901.25
2023-12-18 13:00:00,64.56,64.64,64.52,64.56,39154.75,64.56,64.64,64.52,64.56,39154.75
2023-12-18 13:30:00,64.52,64.64,64.52,64.56,53467.5,64.52,64.64,64.52,64.56,53467.5
2023-12-18 14:00:00,64.56,64.72,64.56,64.64,83057.75,64.56,64.72,64.56,64.64,83057.75
2023-12-18 14:30:00,64.64,64.76,64.56,64.6,120814.25,64.64,64.76,64.56,64.6,120814.25
2023-12-18 15:00:00,64.56,64.64,64.52,64.6,45341.5,64.56,64.64,64.52,64.6,45341.5
2023-12-18 15:30:00,64.64,64.8,64.4,64.72,261986.75,64.64,64.8,64.4,64.72,261986.75
2023-12-19 09:30:00,65.12,65.2,64.84,64.96,176733.75,65.12,65.2,64.84,64.96,176733.75
2023-12-19 10:00:00,64.96,65.08,64.84,65.0,111345.75,64.96,65.08,64.84,65.0,111345.75
2023-12-19 10:30:00,65.0,65.04,64.88,64.92,51038.25,65.0,65.04,64.88,64.92,51038.25
2023-12-19 11:00:00,64.96,65.04,64.96,64.96,36322.0,64.96,65.04,64.96,64.96,36322.0
2023-12-19 11:30:00,65.0,65.08,64.8,65.04,79955.5,65.0,65.08,64.8,65.04,79955.5
2023-12-19 12:00:00,65.04,65.08,64.92,65.0,50841.25,65.04,65.08,64.92,65.0,50841.25
2023-12-19 12:30:00,64.96,65.16,64.96,65.08,78728.75,64.96,65.16,64.96,65.08,78728.75
2023-12-19 13:00:00,65.08,65.24,65.04,65.08,96770.5,65.08,65.24,65.04,65.08,96770.5
2023-12-19 13:30:00,65.04,65.16,64.88,64.92,53536.25,65.04,65.16,64.88,64.92,53536.25
2023-12-19 14:00:00,64.92,65.0,64.92,64.96,48821.75,64.92,65.0,64.92,64.96,48821.75
2023-12-19 14:30:00,64.92,65.24,64.92,65.24,93274.75,64.92,65.24,64.92,65.24,93274.75
2023-12-19 15:00:00,65.24,65.48,65.16,65.32,136482.75,65.24,65.48,65.16,65.32,136482.75
2023-12-19 15:30:00,65.32,65.84,65.32,65.68,279272.75,65.32,65.84,65.32,65.68,279272.75
2023-12-20 09:30:00,65.4,65.48,65.0,65.2,219084.5,65.4,65.48,65.0,65.2,219084.5
2023-12-20 10:00:00,65.2,65.72,65.12,65.56,180842.0,65.2,65.72,65.12,65.56,180842.0
2023-12-20 10:30:00,65.56,65.92,65.48,65.88,103148.5,65.56,65.92,65.48,65.88,103148.5
2023-12-20 11:00:00,65.88,66.16,65.88,66.08,163428.25,65.88,66.16,65.88,66.08,163428.25
2023-12-20 11:30:00,66.12,66.16,66.0,66.08,83325.0,66.12,66.16,66.0,66.08,83325.0
2023-12-20 12:00:00,66.08,66.4,66.0,66.36,134406.25,66.08,66.4,66.0,66.36,134406.25
2023-12-20 12:30:00,66.36,66.48,66.16,66.44,111033.5,66.36,66.48,66.16,66.44,111033.5
2023-12-20 13:00:00,66.48,66.6,66.36,66.52,73556.25,66.48,66.6,66.36,66.52,73556.25
2023-12-20 13:30:00,66.52,67.2,66.48,67.12,162753.5,66.52,67.2,66.48,67.12,162753.5
2023-12-20 14:00:00,67.12,67.4,67.12,67.36,95916.75,67.12,67.4,67.12,67.36,95916.75
2023-12-20 14:30:00,67.36,69.48,67.12,69.08,1163788.75,67.36,69.48,67.12,69.08,1163788.75
2023-12-20 15:00:00,69.12,70.52,68.8,69.64,947484.5,69.12,70.52,68.8,69.64,947484.5
2023-12-20 15:30:00,69.6,70.32,69.16,69.72,862376.25,69.6,70.32,69.16,69.72,862376.25
2023-12-21 09:30:00,68.72,69.0,68.16,68.52,312841.25,68.72,69.0,68.16,68.52,312841.25
2023-12-21 10:00:00,68.56,68.88,67.52,68.04,332028.0,68.56,68.88,67.52,68.04,332028.0
2023-12-21 10:30:00,68.04,68.8,67.84,68.76,166661.75,68.04,68.8,67.84,68.76,166661.75
2023-12-21 11:00:00,68.72,68.96,68.6,68.68,131693.0,68.72,68.96,68.6,68.68,131693.0
2023-12-21 11:30:00,68.68,68.96,68.44,68.88,187015.75,68.68,68.96,68.44,68.88,187015.75
2023-12-21 12:00:00,68.88,70.32,68.88,70.04,245919.25,68.88,70.32,68.88,70.04,245919.25
2023-12-21 12:30:00,70.04,70.16,69.44,69.92,220837.5,70.04,70.16,69.44,69.92,220837.5
2023-12-21 13:00:00,69.88,69.88,68.88,68.92,264836.75,69.88,69.88,68.88,68.92,264836.75
2023-12-21 13:30:00,68.88,69.12,68.24,68.4,200696.5,68.88,69.12,68.24,68.4,200696.5
2023-12-21 14:00:00,68.44,68.8,68.36,68.44,111107.5,68.44,68.8,68.36,68.44,111107.5
2023-12-21 14:30:00,68.44,68.96,68.28,68.72,104140.0,68.44,68.96,68.28,68.72,104140.0
2023-12-21 15:00:00,68.72,68.72,67.92,67.92,130725.5,68.72,68.72,67.92,67.92,130725.5
2023-12-21 15:30:00,67.92,68.2,67.72,68.12,339036.5,67.92,68.2,67.72,68.12,339036.5
2023-12-22 09:30:00,67.88,69.24,67.76,69.12,252275.0,67.88,69.24,67.76,69.12,252275.0
2023-12-22 10:00:00,69.12,69.32,68.76,69.12,192706.75,69.12,69.32,68.76,69.12,192706.75
2023-12-22 10:30:00,69.12,69.24,68.68,68.84,127055.5,69.12,69.24,68.68,68.84,127055.5
2023-12-22 11:00:00,68.84,69.12,68.4,68.48,163329.25,68.84,69.12,68.4,68.48,163329.25
2023-12-22 11:30:00,68.48,68.48,67.56,67.64,180455.75,68.48,68.48,67.56,67.64,180455.75
2023-12-22 12:00:00,67.64,67.68,67.04,67.12,181520.75,67.64,67.68,67.04,67.12,181520.75
2023-12-22 12:30:00,67.12,67.32,66.96,67.24,82933.5,67.12,67.32,66.96,67.24,82933.5
2023-12-22 13:00:00,67.24,67.4,67.08,67.08,53625.75,67.24,67.4,67.08,67.08,53625.75
2023-12-22 13:30:00,67.08,67.16,67.0,67.12,42777.0,67.08,67.16,67.0,67.12,42777.0
2023-12-22 14:00:00,67.08,68.12,67.04,67.92,257032.75,67.08,68.12,67.04,67.92,257032.75
2023-12-22 14:30:00,67.88,68.04,66.84,66.84,200112.25,67.88,68.04,66.84,66.84,200112.25
2023-12-22 15:00:00,66.84,67.2,66.84,66.88,107894.0,66.84,67.2,66.84,66.88,107894.0
2023-12-22 15:30:00,66.84,67.24,66.44,66.48,303336.5,66.84,67.24,66.44,66.48,303336.5
2023-12-26 09:30:00,66.28,66.72,66.2,66.6,154990.25,66.28,66.72,66.2,66.6,154990.25
2023-12-26 10:00:00,66.64,66.64,66.16,66.24,82001.5,66.64,66.64,66.16,66.24,82001.5
2023-12-26 10:30:00,66.24,66.24,66.0,66.08,57698.0,66.24,66.24,66.0,66.08,57698.0
2023-12-26 11:00:00,66.08,66.12,65.6,65.8,74339.25,66.08,66.12,65.6,65.8,74339.25
2023-12-26 11:30:00,65.8,65.84,65.36,65.36,83669.0,65.8,65.84,65.36,65.36,83669.0
2023-12-26 12:00:00,65.36,65.4,65.12,65.2,67266.75,65.36,65.4,65.12,65.2,67266.75
2023-12-26 12:30:00,65.2,65.24,65.0,65.16,75231.75,65.2,65.24,65.0,65.16,75231.75
2023-12-26 13:00:00,65.16,65.2,64.96,64.96,25995.25,65.16,65.2,64.96,64.96,25995.25
2023-12-26 13:30:00,64.96,65.24,64.96,65.2,32063.0,64.96,65.24,64.96,65.2,32063.0
2023-12-26 14:00:00,65.16,65.24,65.12,65.2,34498.0,65.16,65.24,65.12,65.2,34498.0
2023-12-26 14:30:00,65.2,65.24,64.96,65.08,59658.0,65.2,65.24,64.96,65.08,59658.0
2023-12-26 15:00:00,65.08,65.24,65.0,65.2,46520.75,65.08,65.24,65.0,65.2,46520.75
2023-12-26 15:30:00,65.2,65.2,64.64,64.76,185925.25,65.2,65.2,64.64,64.76,185925.25
2023-12-27 09:30:00,64.24,64.24,63.24,63.28,143636.0,64.24,64.24,63.24,63.28,143636.0
2023-12-27 10:00:00,63.24,63.32,63.04,63.32,178882.0,63.24,63.32,63.04,63.32,178882.0
2023-12-27 10:30:00,63.32,63.32,63.0,63.04,133549.0,63.32,63.32,63.0,63.04,133549.0
2023-12-27 11:00:00,63.04,63.2,62.8,62.88,87993.5,63.04,63.2,62.8,62.88,87993.5
2023-12-27 11:30:00,62.84,62.88,62.6,62.72,113340.0,62.84,62.88,62.6,62.72,113340.0
2023-12-27 12:00:00,62.72,62.88,62.52,62.72,123395.0,62.72,62.88,62.52,62.72,123395.0
2023-12-27 12:30:00,62.68,63.04,62.64,62.92,87052.75,62.68,63.04,62.64,62.92,87052.75
2023-12-27 13:00:00,62.92,63.04,62.64,62.68,135073.75,62.92,63.04,62.64,62.68,135073.75
2023-12-27 13:30:00,62.72,62.72,62.56,62.68,53877.25,62.72,62.72,62.56,62.68,53877.25
2023-12-27 14:00:00,62.68,63.04,62.52,62.64,221571.25,62.68,63.04,62.52,62.64,221571.25
2023-12-27 14:30:00,62.6,62.84,62.56,62.6,117708.5,62.6,62.84,62.56,62.6,117708.5
2023-12-27 15:00:00,62.6,62.64,62.4,62.44,112258.75,62.6,62.64,62.4,62.44,112258.75
2023-12-27 15:30:00,62.44,62.52,62.0,62.04,259721.0,62.44,62.52,62.0,62.04,259721.0
2023-12-28 09:30:00,61.84,62.4,61.64,62.36,193369.25,61.84,62.4,61.64,62.36,193369.25
2023-12-28 10:00:00,62.36,62.68,62.0,62.16,133623.0,62.36,62.68,62.0,62.16,133623.0
2023-12-28 10:30:00,62.16,62.52,62.16,62.4,96338.75,62.16,62.52,62.16,62.4,96338.75
2023-12-28 11:00:00,62.4,62.72,62.32,62.68,96336.0,62.4,62.72,62.32,62.68,96336.0
2023-12-28 11:30:00,62.64,62.8,62.04,62.04,102770.5,62.64,62.8,62.04,62.04,102770.5
2023-12-28 12:00:00,62.04,62.08,61.92,61.96,58380.0,62.04,62.08,61.92,61.96,58380.0
2023-12-28 12:30:00,62.0,62.12,61.92,62.0,60420.25,62.0,62.12,61.92,62.0,60420.25
2023-12-28 13:00:00,62.0,62.28,61.96,62.16,101291.25,62.0,62.28,61.96,62.16,101291.25
2023-12-28 13:30:00,62.2,62.24,61.96,62.0,76896.0,62.2,62.24,61.96,62.0,76896.0
2023-12-28 14:00:00,62.0,62.04,61.72,61.88,125985.75,62.0,62.04,61.72,61.88,125985.75
2023-12-28 14:30:00,61.92,61.92,61.76,61.92,103945.25,61.92,61.92,61.76,61.92,103945.25
2023-12-28 15:00:00,61.92,62.0,61.84,61.92,131925.5,61.92,62.0,61.84,61.92,131925.5
2023-12-28 15:30:00,61.96,62.2,61.88,61.96,194882.5,61.96,62.2,61.88,61.96,194882.5
2023-12-29 09:30:00,61.96,61.96,61.52,61.8,139412.5,61.96,61.96,61.52,61.8,139412.5
2023-12-29 10:00:00,61.8,62.08,61.76,61.8,103451.75,61.8,62.08,61.76,61.8,103451.75
2023-12-29 10:30:00,61.8,62.72,61.76,62.68,267825.75,61.8,62.72,61.76,62.68,267825.75
2023-12-29 11:00:00,62.68,63.56,62.56,63.56,291980.0,62.68,63.56,62.56,63.56,291980.0
2023-12-29 11:30:00,63.56,63.6,62.88,63.28,282615.5,63.56,63.6,62.88,63.28,282615.5
2023-12-29 12:00:00,63.28,63.44,63.0,63.28,193365.25,63.28,63.44,63.0,63.28,193365.25
2023-12-29 12:30:00,63.32,63.36,62.32,62.36,131097.25,63.32,63.36,62.32,62.36,131097.25
2023-12-29 13:00:00,62.4,62.4,62.0,62.12,155277.0,62.4,62.4,62.0,62.12,155277.0
2023-12-29 13:30:00,62.12,62.16,61.76,61.92,105957.25,62.12,62.16,61.76,61.92,105957.25
2023-12-29 14:00:00,61.92,62.2,61.76,62.12,125782.75,61.92,62.2,61.76,62.12,125782.75
2023-12-29 14:30:00,62.12,62.12,61.76,61.8,87560.75,62.12,62.12,61.76,61.8,87560.75
2023-12-29 15:00:00,61.8,61.96,61.64,61.92,210597.0,61.8,61.96,61.64,61.92,210597.0
2023-12-29 15:30:00,61.92,62.4,61.84,62.2,321920.5,61.92,62.4,61.84,62.2,321920.5
2024-01-02 09:30:00,63.76,64.64,63.32,64.0,396914.0,63.76,64.64,63.32,64.0,396914.0
2024-01-02 10:00:00,64.0,64.52,63.64,64.52,242598.0,64.0,64.52,63.64,64.52,242598.0
2024-01-02 10:30:00,64.52,64.84,64.2,64.44,191096.5,64.52,64.84,64.2,64.44,191096.5
2024-01-02 11:00:00,64.44,64.44,63.52,63.76,194579.25,64.44,64.44,63.52,63.76,194579.25
2024-01-02 11:30:00,63.76,63.76,62.96,63.0,257512.75,63.76,63.76,62.96,63.0,257512.75
2024-01-02 12:00:00,63.0,63.0,62.6,62.72,131923.0,63.0,63.0,62.6,62.72,131923.0
2024-01-02 12:30:00,62.72,62.88,62.24,62.84,84552.75,62.72,62.88,62.24,62.84,84552.75
2024-01-02 13:00:00,62.88,62.92,62.08,62.2,69934.0,62.88,62.92,62.08,62.2,69934.0
2024-01-02 13:30:00,62.24,62.4,61.72,62.36,150540.25,62.24,62.4,61.72,62.36,150540.25
2024-01-02 14:00:00,62.36,62.68,62.12,62.12,94858.0,62.36,62.68,62.12,62.12,94858.0
2024-01-02 14:30:00,62.16,63.08,62.04,63.04,141948.5,62.16,63.08,62.04,63.04,141948.5
2024-01-02 15:00:00,63.04,63.2,62.76,63.08,147097.0,63.04,63.2,62.76,63.08,147097.0
2024-01-02 15:30:00,63.12,63.48,62.04,62.16,459755.75,63.12,63.48,62.04,62.16,459755.75
2024-01-03 09:30:00,63.28,64.44,62.96,64.24,370212.5,63.28,64.44,62.96,64.24,370212.5
2024-01-03 10:00:00,64.28,65.04,63.72,64.56,486396.5,64.28,65.04,63.72,64.56,486396.5
2024-01-03 10:30:00,64.56,65.4,64.44,64.6,359041.75,64.56,65.4,64.44,64.6,359041.75
2024-01-03 11:00:00,64.6,64.6,63.88,64.0,238511.25,64.6,64.6,63.88,64.0,238511.25
2024-01-03 11:30:00,64.0,64.32,63.72,64.08,163769.25,64.0,64.32,63.72,64.08,163769.25
2024-01-03 12:00:00,64.08,64.52,63.68,64.08,137738.25,64.08,64.52,63.68,64.08,137738.25
2024-01-03 12:30:00,64.04,64.08,63.36,63.44,160150.75,64.04,64.08,63.36,63.44,160150.75
2024-01-03 13:00:00,63.44,63.44,62.84,62.88,115164.25,63.44,63.44,62.84,62.88,115164.25
2024-01-03 13:30:00,62.84,63.24,62.76,63.08,125956.0,62.84,63.24,62.76,63.08,125956.0
2024-01-03 14:00:00,63.08,63.72,62.32,62.48,390368.5,63.08,63.72,62.32,62.48,390368.5
2024-01-03 14:30:00,62.48,63.2,62.36,63.12,223983.5,62.48,63.2,62.36,63.12,223983.5
2024-01-03 15:00:00,63.12,64.04,63.12,63.76,170678.75,63.12,64.04,63.12,63.76,170678.75
2024-01-03 15:30:00,63.72,64.48,63.4,64.4,364838.0,63.72,64.48,63.4,64.4,364838.0
2024-01-04 09:30:00,64.48,64.64,63.76,64.44,211577.75,64.48,64.64,63.76,64.44,211577.75
2024-01-04 10:00:00,64.44,64.6,63.68,64.04,232059.25,64.44,64.6,63.68,64.04,232059.25
2024-01-04 10:30:00,64.08,64.2,63.72,63.76,120684.25,64.08,64.2,63.72,63.76,120684.25
2024-01-04 11:00:00,63.72,63.76,63.08,63.24,126848.0,63.72,63.76,63.08,63.24,126848.0
2024-01-04 11:30:00,63.2,64.04,63.2,63.92,119085.25,63.2,64.04,63.2,63.92,119085.25
2024-01-04 12:00:00,63.96,64.16,63.76,63.92,84924.75,63.96,64.16,63.76,63.92,84924.75
2024-01-04 12:30:00,63.92,64.68,63.92,64.32,104118.0,63.92,64.68,63.92,64.32,104118.0
2024-01-04 13:00:00,64.32,64.36,63.72,63.88,76077.25,64.32,64.36,63.72,63.88,76077.25
2024-01-04 13:30:00,63.84,63.96,63.48,63.68,48809.75,63.84,63.96,63.48,63.68,48809.75
2024-01-04 14:00:00,63.68,63.96,63.6,63.88,66971.25,63.68,63.96,63.6,63.88,66971.25
2024-01-04 14:30:00,63.92,64.16,63.52,63.92,99929.25,63.92,64.16,63.52,63.92,99929.25
2024-01-04 15:00:00,63.92,64.36,63.8,64.16,113871.5,63.92,64.36,63.8,64.16,113871.5
2024-01-04 15:30:00,64.16,64.44,63.56,64.32,311064.5,64.16,64.44,63.56,64.32,311064.5
2024-01-05 09:30:00,63.72,63.8,62.2,62.52,351074.5,63.72,63.8,62.2,62.52,351074.5
2024-01-05 10:00:00,62.48,62.52,61.76,61.96,430451.75,62.48,62.52,61.76,61.96,430451.75
2024-01-05 10:30:00,61.92,62.0,61.6,61.76,193848.25,61.92,62.0,61.6,61.76,193848.25
2024-01-05 11:00:00,61.76,62.36,61.64,62.28,177134.75,61.76,62.36,61.64,62.28,177134.75
2024-01-05 11:30:00,62.24,62.52,62.12,62.24,92726.75,62.24,62.52,62.12,62.24,92726.75
2024-01-05 12:00:00,62.24,63.4,62.24,63.24,255989.0,62.24,63.4,62.24,63.24,255989.0
2024-01-05 12:30:00,63.24,63.36,62.48,62.72,170201.0,63.24,63.36,62.48,62.72,170201.0
2024-01-05 13:00:00,62.72,63.2,62.52,62.52,168446.25,62.72,63.2,62.52,62.52,168446.25
2024-01-05 13:30:00,62.48,62.6,61.92,62.04,171773.25,62.48,62.6,61.92,62.04,171773.25
2024-01-05 14:00:00,62.04,62.32,61.84,62.2,250971.0,62.04,62.32,61.84,62.2,250971.0
2024-01-05 14:30:00,62.2,63.0,61.96,62.88,226491.75,62.2,63.0,61.96,62.88,226491.75
2024-01-05 15:00:00,62.88,63.0,62.52,62.84,176464.25,62.88,63.0,62.52,62.84,176464.25
2024-01-05 15:30:00,62.84,63.04,62.16,62.2,299824.0,62.84,63.04,62.16,62.2,299824.0
2024-01-08 09:30:00,62.16,62.44,61.8,61.88,328988.5,62.16,62.44,61.8,61.88,328988.5
2024-01-08 10:00:00,61.88,62.0,61.24,61.24,186696.0,61.88,62.0,61.24,61.24,186696.0
2024-01-08 10:30:00,61.24,61.52,61.16,61.4,168759.5,61.24,61.52,61.16,61.4,168759.5
2024-01-08 11:00:00,61.4,61.48,60.96,61.04,93744.0,61.4,61.48,60.96,61.04,93744.0
2024-01-08 11:30:00,61.04,61.04,60.76,60.8,97367.5,61.04,61.04,60.76,60.8,97367.5
2024-01-08 12:00:00,60.8,60.8,60.6,60.72,104901.25,60.8,60.8,60.6,60.72,104901.25
2024-01-08 12:30:00,60.76,60.92,60.64,60.8,93212.5,60.76,60.92,60.64,60.8,93212.5
2024-01-08 13:00:00,60.8,60.96,60.72,60.8,56811.0,60.8,60.96,60.72,60.8,56811.0
2024-01-08 13:30:00,60.84,60.84,60.36,60.4,93534.75,60.84,60.84,60.36,60.4,93534.75
2024-01-08 14:00:00,60.4,60.4,60.0,60.08,170239.5,60.4,60.4,60.0,60.08,170239.5
2024-01-08 14:30:00,60.04,60.32,60.0,60.28,145131.5,60.04,60.32,60.0,60.28,145131.5
2024-01-08 15:00:00,60.28,60.56,60.12,60.52,125827.5,60.28,60.56,60.12,60.52,125827.5
2024-01-08 15:30:00,60.52,60.76,60.2,60.72,449751.25,60.52,60.76,60.2,60.72,449751.25
2024-01-09 09:30:00,61.32,61.44,60.84,60.88,194534.0,61.32,61.44,60.84,60.88,194534.0
2024-01-09 10:00:00,60.88,61.2,60.6,60.8,171759.75,60.88,61.2,60.6,60.8,171759.75
2024-01-09 10:30:00,60.8,60.84,60.48,60.8,136060.5,60.8,60.84,60.48,60.8,136060.5
2024-01-09 11:00:00,60.8,60.8,60.28,60.32,175858.5,60.8,60.8,60.28,60.32,175858.5
2024-01-09 11:30:00,60.28,60.32,59.92,59.96,135273.5,60.28,60.32,59.92,59.96,135273.5
2024-01-09 12:00:00,59.96,60.16,59.56,59.6,104969.0,59.96,60.16,59.56,59.6,104969.0
2024-01-09 12:30:00,59.6,59.8,59.52,59.64,94130.5,59.6,59.8,59.52,59.64,94130.5
2024-01-09 13:00:00,59.64,59.76,59.4,59.68,102045.75,59.64,59.76,59.4,59.68,102045.75
2024-01-09 13:30:00,59.72,59.92,59.36,59.44,94403.75,59.72,59.92,59.36,59.44,94403.75
2024-01-09 14:00:00,59.44,59.8,59.44,59.72,68331.0,59.44,59.8,59.44,59.72,68331.0
2024-01-09 14:30:00,59.68,59.68,59.32,59.36,69972.5,59.68,59.68,59.32,59.36,69972.5
2024-01-09 15:00:00,59.36,59.56,59.28,59.36,76996.0,59.36,59.56,59.28,59.36,76996.0
2024-01-09 15:30:00,59.36,59.64,59.2,59.32,210688.75,59.36,59.64,59.2,59.32,210688.75
2024-01-10 09:30:00,58.96,58.96,58.52,58.64,176457.25,58.96,58.96,58.52,58.64,176457.25
2024-01-10 10:00:00,58.64,58.88,58.56,58.6,107130.75,58.64,58.88,58.56,58.6,107130.75
2024-01-10 10:30:00,58.6,58.8,58.52,58.68,87854.25,58.6,58.8,58.52,58.68,87854.25
2024-01-10 11:00:00,58.68,58.96,58.52,58.52,140122.75,58.68,58.96,58.52,58.52,140122.75
2024-01-10 11:30:00,58.56,58.72,58.48,58.56,58986.25,58.56,58.72,58.48,58.56,58986.25
2024-01-10 12:00:00,58.56,58.8,58.52,58.8,107618.5,58.56,58.8,58.52,58.8,107618.5
2024-01-10 12:30:00,58.8,58.96,58.76,58.96,102730.0,58.8,58.96,58.76,58.96,102730.0
2024-01-10 13:00:00,58.92,59.2,58.88,58.96,196396.5,58.92,59.2,58.88,58.96,196396.5
2024-01-10 13:30:00,58.92,58.96,58.48,58.52,166351.75,58.92,58.96,58.48,58.52,166351.75
2024-01-10 14:00:00,58.52,58.72,58.48,58.68,138370.25,58.52,58.72,58.48,58.68,138370.25
2024-01-10 14:30:00,58.68,58.72,58.4,58.56,199663.25,58.68,58.72,58.4,58.56,199663.25
2024-01-10 15:00:00,58.56,58.96,58.56,58.68,151696.25,58.56,58.96,58.56,58.68,151696.25
2024-01-10 15:30:00,58.68,58.88,58.44,58.76,261413.25,58.68,58.88,58.44,58.76,261413.25
2024-01-11 09:30:00,57.88,58.24,57.72,57.96,366873.5,57.88,58.24,57.72,57.96,366873.5
2024-01-11 10:00:00,57.96,59.36,57.92,58.88,399948.5,57.96,59.36,57.92,58.88,399948.5
2024-01-11 10:30:00,58.88,59.52,58.56,59.52,289163.5,58.88,59.52,58.56,59.52,289163.5
2024-01-11 11:00:00,59.52,60.56,59.4,60.16,326946.0,59.52,60.56,59.4,60.16,326946.0
2024-01-11 11:30:00,60.16,60.52,59.72,60.04,269780.25,60.16,60.52,59.72,60.04,269780.25
2024-01-11 12:00:00,60.08,60.08,59.6,59.84,214206.25,60.08,60.08,59.6,59.84,214206.25
2024-01-11 12:30:00,59.88,59.88,58.72,58.8,188011.75,59.88,59.88,58.72,58.8,188011.75
2024-01-11 13:00:00,58.8,58.92,58.4,58.76,183923.25,58.8,58.92,58.4,58.76,183923.25
2024-01-11 13:30:00,58.72,58.84,58.12,58.2,93997.5,58.72,58.84,58.12,58.2,93997.5
2024-01-11 14:00:00,58.16,58.32,57.96,58.08,126575.0,58.16,58.32,57.96,58.08,126575.0
2024-01-11 14:30:00,58.08,58.24,57.92,58.0,101295.5,58.08,58.24,57.92,58.0,101295.5
2024-01-11 15:00:00,57.96,58.48,57.92,58.16,130991.75,57.96,58.48,57.92,58.16,130991.75
2024-01-11 15:30:00,58.16,58.76,58.08,58.44,238145.5,58.16,58.76,58.08,58.44,238145.5
2024-01-12 09:30:00,58.2,58.56,58.12,58.52,169689.75,58.2,58.56,58.12,58.52,169689.75
2024-01-12 10:00:00,58.52,58.72,58.2,58.48,187026.75,58.52,58.72,58.2,58.48,187026.75
2024-01-12 10:30:00,58.48,59.6,58.28,59.12,286325.75,58.48,59.6,58.28,59.12,286325.75
2024-01-12 11:00:00,59.16,59.4,58.6,58.72,296652.5,59.16,59.4,58.6,58.72,296652.5
2024-01-12 11:30:00,58.72,59.36,58.52,59.2,140295.75,58.72,59.36,58.52,59.2,140295.75
2024-01-12 12:00:00,59.2,59.36,58.84,59.08,128671.75,59.2,59.36,58.84,59.08,128671.75
2024-01-12 12:30:00,59.12,59.36,59.0,59.24,94194.5,59.12,59.36,59.0,59.24,94194.5
2024-01-12 13:00:00,59.24,59.32,58.96,59.04,113298.75,59.24,59.32,58.96,59.04,113298.75
2024-01-12 13:30:00,59.04,59.16,58.88,59.04,83016.5,59.04,59.16,58.88,59.04,83016.5
2024-01-12 14:00:00,59.04,59.36,58.92,59.12,134343.25,59.04,59.36,58.92,59.12,134343.25
2024-01-12 14:30:00,59.12,59.28,58.96,58.96,164914.75,59.12,59.28,58.96,58.96,164914.75
2024-01-12 15:00:00,58.96,59.36,58.84,58.88,177178.0,58.96,59.36,58.84,58.88,177178.0
2024-01-12 15:30:00,58.88,59.36,58.64,59.32,343332.25,58.88,59.36,58.64,59.32,343332.25
2024-01-16 09:30:00,60.8,62.28,60.44,61.76,606215.75,60.8,62.28,60.44,61.76,606215.75
2024-01-16 10:00:00,61.76,61.96,60.6,60.84,372904.25,61.76,61.96,60.6,60.84,372904.25
2024-01-16 10:30:00,60.84,60.84,60.04,60.28,185524.5,60.84,60.84,60.04,60.28,185524.5
2024-01-16 11:00:00,60.24,61.16,60.16,60.64,380674.25,60.24,61.16,60.16,60.64,380674.25
2024-01-16 11:30:00,60.64,61.24,60.36,61.16,155030.5,60.64,61.24,60.36,61.16,155030.5
2024-01-16 12:00:00,61.16,61.76,60.96,61.76,188541.0,61.16,61.76,60.96,61.76,188541.0
2024-01-16 12:30:00,61.72,62.2,61.44,62.12,184799.5,61.72,62.2,61.44,62.12,184799.5
2024-01-16 13:00:00,62.16,62.16,61.48,61.56,190409.75,62.16,62.16,61.48,61.56,190409.75
2024-01-16 13:30:00,61.6,62.28,61.56,62.2,106761.0,61.6,62.28,61.56,62.2,106761.0
2024-01-16 14:00:00,62.2,62.68,62.12,62.36,217126.25,62.2,62.68,62.12,62.36,217126.25
2024-01-16 14:30:00,62.32,62.52,61.96,62.0,159715.5,62.32,62.52,61.96,62.0,159715.5
2024-01-16 15:00:00,62.0,62.16,61.8,62.04,99661.75,62.0,62.16,61.8,62.04,99661.75
2024-01-16 15:30:00,62.0,62.12,61.4,61.4,300871.5,62.0,62.12,61.4,61.4,300871.5
2024-01-17 09:30:00,63.28,64.92,63.08,64.88,734644.25,63.28,64.92,63.08,64.88,734644.25
2024-01-17 10:00:00,64.88,65.2,63.48,63.72,463231.5,64.88,65.2,63.48,63.72,463231.5
2024-01-17 10:30:00,63.76,63.92,63.08,63.2,345591.0,63.76,63.92,63.08,63.2,345591.0
2024-01-17 11:00:00,63.2,63.24,62.32,62.56,195629.75,63.2,63.24,62.32,62.56,195629.75
2024-01-17 11:30:00,62.56,63.0,62.2,62.92,153340.5,62.56,63.0,62.2,62.92,153340.5
2024-01-17 12:00:00,62.96,63.32,62.6,63.32,179611.5,62.96,63.32,62.6,63.32,179611.5
2024-01-17 12:30:00,63.32,64.2,63.24,63.64,186267.5,63.32,64.2,63.24,63.64,186267.5
2024-01-17 13:00:00,63.68,64.44,63.28,64.28,213533.5,63.68,64.44,63.28,64.28,213533.5
2024-01-17 13:30:00,64.32,64.72,64.0,64.08,186654.75,64.32,64.72,64.0,64.08,186654.75
2024-01-17 14:00:00,64.04,64.16,63.6,63.64,166584.25,64.04,64.16,63.6,63.64,166584.25
2024-01-17 14:30:00,63.64,63.72,63.24,63.28,92894.0,63.64,63.72,63.24,63.28,92894.0
2024-01-17 15:00:00,63.24,63.84,63.2,63.72,95989.75,63.24,63.84,63.2,63.72,95989.75
2024-01-17 15:30:00,63.72,63.72,63.28,63.68,262409.25,63.72,63.72,63.28,63.68,262409.25
2024-01-18 09:30:00,62.16,62.16,61.56,61.84,310359.25,62.16,62.16,61.56,61.84,310359.25
2024-01-18 10:00:00,61.84,62.12,61.48,61.72,206629.25,61.84,62.12,61.48,61.72,206629.25
2024-01-18 10:30:00,61.72,62.0,61.52,61.76,182875.5,61.72,62.0,61.52,61.76,182875.5
2024-01-18 11:00:00,61.8,62.24,61.56,61.68,126755.5,61.8,62.24,61.56,61.68,126755.5
2024-01-18 11:30:00,61.68,62.16,61.64,62.12,140497.5,61.68,62.16,61.64,62.12,140497.5
2024-01-18 12:00:00,62.12,63.0,62.08,62.84,213834.75,62.12,63.0,62.08,62.84,213834.75
2024-01-18 12:30:00,62.88,63.32,62.68,63.16,154939.0,62.88,63.32,62.68,63.16,154939.0
2024-01-18 13:00:00,63.16,63.6,63.04,63.52,157974.5,63.16,63.6,63.04,63.52,157974.5
2024-01-18 13:30:00,63.56,63.6,62.0,62.16,169733.5,63.56,63.6,62.0,62.16,169733.5
2024-01-18 14:00:00,62.16,62.16,61.28,61.48,166711.5,62.16,62.16,61.28,61.48,166711.5
2024-01-18 14:30:00,61.52,61.84,61.44,61.56,156715.0,61.52,61.84,61.44,61.56,156715.0
2024-01-18 15:00:00,61.52,61.68,61.28,61.56,135670.25,61.52,61.68,61.28,61.56,135670.25
2024-01-18 15:30:00,61.52,61.76,61.4,61.52,387654.5,61.52,61.76,61.4,61.52,387654.5
2024-01-19 09:30:00,60.32,60.76,60.0,60.04,287650.75,60.32,60.76,60.0,60.04,287650.75
2024-01-19 10:00:00,60.04,60.56,59.92,60.08,325061.25,60.04,60.56,59.92,60.08,325061.25
2024-01-19 10:30:00,60.12,60.48,59.96,60.08,131988.25,60.12,60.48,59.96,60.08,131988.25
2024-01-19 11:00:00,60.08,60.28,59.96,60.16,128410.25,60.08,60.28,59.96,60.16,128410.25
2024-01-19 11:30:00,60.2,60.32,59.92,59.96,66564.75,60.2,60.32,59.92,59.96,66564.75
2024-01-19 12:00:00,59.92,60.24,59.68,59.76,112032.5,59.92,60.24,59.68,59.76,112032.5
2024-01-19 12:30:00,59.76,59.92,59.52,59.64,269932.0,59.76,59.92,59.52,59.64,269932.0
2024-01-19 13:00:00,59.68,59.96,59.64,59.72,168716.0,59.68,59.96,59.64,59.72,168716.0
2024-01-19 13:30:00,59.72,60.16,59.68,59.8,139223.0,59.72,60.16,59.68,59.8,139223.0
2024-01-19 14:00:00,59.76,60.28,59.76,60.16,153240.5,59.76,60.28,59.76,60.16,153240.5
2024-01-19 14:30:00,60.16,60.44,59.88,60.08,228909.5,60.16,60.44,59.88,60.08,228909.5
2024-01-19 15:00:00,60.12,60.4,59.96,59.96,153225.75,60.12,60.4,59.96,59.96,153225.75
2024-01-19 15:30:00,59.96,60.2,59.76,60.08,364070.0,59.96,60.2,59.76,60.08,364070.0
2024-01-22 09:30:00,59.24,59.68,59.08,59.32,238781.5,59.24,59.68,59.08,59.32,238781.5
2024-01-22 10:00:00,59.32,59.68,59.04,59.2,232518.25,59.32,59.68,59.04,59.2,232518.25
2024-01-22 10:30:00,59.2,59.64,59.16,59.6,156939.5,59.2,59.64,59.16,59.6,156939.5
2024-01-22 11:00:00,59.6,59.6,58.68,58.72,193152.0,59.6,59.6,58.68,58.72,193152.0
2024-01-22 11:30:00,58.72,58.92,58.52,58.72,142172.5,58.72,58.92,58.52,58.72,142172.5
2024-01-22 12:00:00,58.72,59.0,58.72,58.96,74953.5,58.72,59.0,58.72,58.96,74953.5
2024-01-22 12:30:00,58.96,59.04,58.68,58.88,75140.75,58.96,59.04,58.68,58.88,75140.75
2024-01-22 13:00:00,58.88,59.04,58.72,59.0,75267.5,58.88,59.04,58.72,59.0,75267.5
2024-01-22 13:30:00,59.04,59.08,58.68,58.72,93289.5,59.04,59.08,58.68,58.72,93289.5
2024-01-22 14:00:00,58.76,58.92,58.64,58.8,108861.5,58.76,58.92,58.64,58.8,108861.5
2024-01-22 14:30:00,58.76,58.84,58.4,58.44,205776.75,58.76,58.84,58.4,58.44,205776.75
2024-01-22 15:00:00,58.4,58.48,58.12,58.2,286893.75,58.4,58.48,58.12,58.2,286893.75
2024-01-22 15:30:00,58.2,58.36,57.8,58.0,420502.5,58.2,58.36,57.8,58.0,420502.5
2024-01-23 09:30:00,57.24,57.4,57.0,57.08,246449.0,57.24,57.4,57.0,57.08,246449.0
2024-01-23 10:00:00,57.04,57.16,56.72,56.8,224143.0,57.04,57.16,56.72,56.8,224143.0
2024-01-23 10:30:00,56.84,57.0,56.72,56.76,102678.0,56.84,57.0,56.72,56.76,102678.0
2024-01-23 11:00:00,56.8,57.04,56.72,56.96,115291.5,56.8,57.04,56.72,56.96,115291.5
2024-01-23 11:30:00,57.0,57.08,56.84,56.92,79052.25,57.0,57.08,56.84,56.92,79052.25
2024-01-23 12:00:00,56.88,56.92,56.68,56.76,84901.75,56.88,56.92,56.68,56.76,84901.75
2024-01-23 12:30:00,56.76,56.88,56.48,56.56,107009.0,56.76,56.88,56.48,56.56,107009.0
2024-01-23 13:00:00,56.56,56.72,56.52,56.68,83882.25,56.56,56.72,56.52,56.68,83882.25
2024-01-23 13:30:00,56.72,56.76,56.44,56.48,77554.5,56.72,56.76,56.44,56.48,77554.5
2024-01-23 14:00:00,56.48,56.72,56.32,56.52,175808.75,56.48,56.72,56.32,56.52,175808.75
2024-01-23 14:30:00,56.52,56.68,56.44,56.48,108149.5,56.52,56.68,56.44,56.48,108149.5
2024-01-23 15:00:00,56.48,56.6,56.36,56.56,130552.25,56.48,56.6,56.36,56.56,130552.25
2024-01-23 15:30:00,56.56,56.6,56.28,56.36,279153.0,56.56,56.6,56.28,56.36,279153.0
2024-01-24 09:30:00,55.88,56.36,55.72,56.16,251753.25,55.88,56.36,55.72,56.16,251753.25
2024-01-24 10:00:00,56.16,56.44,55.96,56.0,235712.0,56.16,56.44,55.96,56.0,235712.0
2024-01-24 10:30:00,56.04,56.4,55.96,56.4,158887.25,56.04,56.4,55.96,56.4,158887.25
2024-01-24 11:00:00,56.4,56.64,56.32,56.44,281049.5,56.4,56.64,56.32,56.44,281049.5
2024-01-24 11:30:00,56.4,56.68,56.36,56.64,129535.25,56.4,56.68,56.36,56.64,129535.25
2024-01-24 12:00:00,56.64,56.84,56.48,56.52,133109.75,56.64,56.84,56.48,56.52,133109.75
2024-01-24 12:30:00,56.52,57.2,56.52,57.2,156212.0,56.52,57.2,56.52,57.2,156212.0
2024-01-24 13:00:00,57.2,57.56,57.0,57.56,198171.5,57.2,57.56,57.0,57.56,198171.5
2024-01-24 13:30:00,57.56,57.76,57.32,57.36,266971.25,57.56,57.76,57.32,57.36,266971.25
2024-01-24 14:00:00,57.36,57.84,57.28,57.68,196110.0,57.36,57.84,57.28,57.68,196110.0
2024-01-24 14:30:00,57.68,57.68,57.2,57.28,194818.75,57.68,57.68,57.2,57.28,194818.75
2024-01-24 15:00:00,57.32,57.72,57.04,57.48,222600.5,57.32,57.72,57.04,57.48,222600.5
2024-01-24 15:30:00,57.48,57.84,57.12,57.84,323136.75,57.48,57.84,57.12,57.84,323136.75
2024-01-25 09:30:00,57.68,57.92,57.4,57.48,170764.5,57.68,57.92,57.4,57.48,170764.5
2024-01-25 10:00:00,57.36,57.96,57.36,57.88,124100.5,57.36,57.96,57.36,57.88,124100.5
2024-01-25 10:30:00,57.88,58.2,57.72,58.12,146287.25,57.88,58.2,57.72,58.12,146287.25
2024-01-25 11:00:00,58.12,58.44,58.12,58.32,106117.25,58.12,58.44,58.12,58.32,106117.25
2024-01-25 11:30:00,58.32,58.6,58.16,58.28,158296.0,58.32,58.6,58.16,58.28,158296.0
2024-01-25 12:00:00,58.24,58.52,58.2,58.36,148746.25,58.24,58.52,58.2,58.36,148746.25
2024-01-25 12:30:00,58.36,58.6,58.16,58.24,106814.5,58.36,58.6,58.16,58.24,106814.5
2024-01-25 13:00:00,58.24,58.32,57.84,58.16,138164.75,58.24,58.32,57.84,58.16,138164.75
2024-01-25 13:30:00,58.16,58.32,57.8,58.24,122528.0,58.16,58.32,57.8,58.24,122528.0
2024-01-25 14:00:00,58.28,58.48,57.92,58.04,190322.25,58.28,58.48,57.92,58.04,190322.25
2024-01-25 14:30:00,58.04,58.44,58.04,58.2,144179.5,58.04,58.44,58.04,58.2,144179.5
2024-01-25 15:00:00,58.24,58.36,58.0,58.28,157939.75,58.24,58.36,58.0,58.28,157939.75
2024-01-25 15:30:00,58.24,58.68,58.12,58.56,309756.0,58.24,58.68,58.12,58.56,309756.0
2024-01-26 09:30:00,58.44,58.72,58.2,58.72,224741.25,58.44,58.72,58.2,58.72,224741.25
2024-01-26 10:00:00,58.72,58.76,57.96,58.04,181016.75,58.72,58.76,57.96,58.04,181016.75
2024-01-26 10:30:00,58.04,58.08,57.8,57.88,172573.5,58.04,58.08,57.8,57.88,172573.5
2024-01-26 11:00:00,57.88,58.04,57.76,57.96,89031.75,57.88,58.04,57.76,57.96,89031.75
2024-01-26 11:30:00,57.92,57.96,57.68,57.76,125959.0,57.92,57.96,57.68,57.76,125959.0
2024-01-26 12:00:00,57.76,57.88,57.52,57.68,116018.25,57.76,57.88,57.52,57.68,116018.25
2024-01-26 12:30:00,57.72,57.96,57.64,57.64,147698.25,57.72,57.96,57.64,57.64,147698.25
2024-01-26 13:00:00,57.68,57.72,57.44,57.52,99754.25,57.68,57.72,57.44,57.52,99754.25
2024-01-26 13:30:00,57.52,57.72,57.44,57.56,50519.25,57.52,57.72,57.44,57.56,50519.25
2024-01-26 14:00:00,57.56,57.72,57.4,57.56,96268.75,57.56,57.72,57.4,57.56,96268.75
2024-01-26 14:30:00,57.56,57.88,57.36,57.76,281199.25,57.56,57.88,57.36,57.76,281199.25
2024-01-26 15:00:00,57.76,57.88,57.64,57.8,127711.0,57.76,57.88,57.64,57.8,127711.0
2024-01-26 15:30:00,57.8,58.32,57.68,58.08,290811.0,57.8,58.32,57.68,58.08,290811.0
2024-01-29 09:30:00,58.16,58.56,58.12,58.36,226816.75,58.16,58.56,58.12,58.36,226816.75
2024-01-29 10:00:00,58.4,59.0,58.4,58.92,148273.25,58.4,59.0,58.4,58.92,148273.25
2024-01-29 10:30:00,58.92,59.24,58.84,59.12,172439.25,58.92,59.24,58.84,59.12,172439.25
2024-01-29 11:00:00,59.16,59.2,58.92,59.12,89241.0,59.16,59.2,58.92,59.12,89241.0
2024-01-29 11:30:00,59.12,59.12,58.48,58.6,110309.25,59.12,59.12,58.48,58.6,110309.25
2024-01-29 12:00:00,58.56,58.64,58.32,58.48,106546.5,58.56,58.64,58.32,58.48,106546.5
2024-01-29 12:30:00,58.44,58.56,58.16,58.24,101379.0,58.44,58.56,58.16,58.24,101379.0
2024-01-29 13:00:00,58.2,58.36,57.96,58.0,88546.75,58.2,58.36,57.96,58.0,88546.75
2024-01-29 13:30:00,58.0,58.12,57.96,58.04,40139.0,58.0,58.12,57.96,58.04,40139.0
2024-01-29 14:00:00,58.08,58.32,58.0,58.32,83055.5,58.08,58.32,58.0,58.32,83055.5
2024-01-29 14:30:00,58.36,58.48,58.28,58.32,170038.75,58.36,58.48,58.28,58.32,170038.75
2024-01-29 15:00:00,58.32,58.44,58.16,58.36,196865.25,58.32,58.44,58.16,58.36,196865.25
2024-01-29 15:30:00,58.36,58.6,58.2,58.56,301969.0,58.36,58.6,58.2,58.56,301969.0
2024-01-30 09:30:00,58.16,58.28,57.88,57.96,226882.25,58.16,58.28,57.88,57.96,226882.25
2024-01-30 10:00:00,58.0,58.28,57.88,58.08,337146.25,58.0,58.28,57.88,58.08,337146.25
2024-01-30 10:30:00,58.08,58.16,58.0,58.08,156709.25,58.08,58.16,58.0,58.08,156709.25
2024-01-30 11:00:00,58.08,58.12,57.84,57.88,139369.5,58.08,58.12,57.84,57.88,139369.5
2024-01-30 11:30:00,57.88,57.96,57.76,57.84,73017.5,57.88,57.96,57.76,57.84,73017.5
2024-01-30 12:00:00,57.84,57.88,57.72,57.88,95177.5,57.84,57.88,57.72,57.88,95177.5
2024-01-30 12:30:00,57.88,58.08,57.84,57.88,117870.5,57.88,58.08,57.84,57.88,117870.5
2024-01-30 13:00:00,57.84,58.0,57.84,57.88,82533.25,57.84,58.0,57.84,57.88,82533.25
2024-01-30 13:30:00,57.88,57.92,57.64,57.64,82714.75,57.88,57.92,57.64,57.64,82714.75
2024-01-30 14:00:00,57.68,57.76,57.64,57.72,45714.0,57.68,57.76,57.64,57.72,45714.0
2024-01-30 14:30:00,57.68,57.76,57.68,57.72,51868.25,57.68,57.76,57.68,57.72,51868.25
2024-01-30 15:00:00,57.72,57.76,57.44,57.76,123969.25,57.72,57.76,57.44,57.76,123969.25
2024-01-30 15:30:00,57.72,57.76,57.48,57.64,221194.0,57.72,57.76,57.48,57.64,221194.0
2024-01-31 09:30:00,57.72,59.16,57.56,58.96,413449.25,57.72,59.16,57.56,58.96,413449.25
2024-01-31 10:00:00,58.96,59.84,58.96,59.68,386966.0,58.96,59.84,58.96,59.68,386966.0
2024-01-31 10:30:00,59.64,60.6,59.56,60.28,546514.25,59.64,60.6,59.56,60.28,546514.25
2024-01-31 11:00:00,60.32,60.32,59.32,60.16,356990.75,60.32,60.32,59.32,60.16,356990.75
2024-01-31 11:30:00,60.12,61.0,60.04,60.52,318774.25,60.12,61.0,60.04,60.52,318774.25
2024-01-31 12:00:00,60.52,60.64,59.8,59.8,199551.75,60.52,60.64,59.8,59.8,199551.75
2024-01-31 12:30:00,59.84,60.32,59.28,59.28,186578.25,59.84,60.32,59.28,59.28,186578.25
2024-01-31 13:00:00,59.24,59.36,58.8,59.12,192687.75,59.24,59.36,58.8,59.12,192687.75
2024-01-31 13:30:00,59.12,59.24,58.8,59.04,205892.75,59.12,59.24,58.8,59.04,205892.75
2024-01-31 14:00:00,58.96,59.72,58.84,59.36,332576.5,58.96,59.72,58.84,59.36,332576.5
2024-01-31 14:30:00,59.36,59.72,58.2,59.4,447277.75,59.36,59.72,58.2,59.4,447277.75
2024-01-31 15:00:00,59.36,60.8,59.32,60.04,609574.25,59.36,60.8,59.32,60.04,609574.25
2024-01-31 15:30:00,60.04,60.92,60.0,60.56,559157.75,60.04,60.92,60.0,60.56,559157.75
2024-02-01 09:30:00,59.8,59.92,58.8,59.8,311406.5,59.8,59.92,58.8,59.8,311406.5
2024-02-01 10:00:00,59.8,60.2,59.04,59.12,232356.25,59.8,60.2,59.04,59.12,232356.25
2024-02-01 10:30:00,59.16,60.56,59.12,60.56,211636.25,59.16,60.56,59.12,60.56,211636.25
2024-02-01 11:00:00,60.56,61.16,60.48,61.04,346490.5,60.56,61.16,60.48,61.04,346490.5
2024-02-01 11:30:00,61.04,61.04,60.16,60.24,220286.0,61.04,61.04,60.16,60.24,220286.0
2024-02-01 12:00:00,60.2,60.2,59.24,60.04,219049.75,60.2,60.2,59.24,60.04,219049.75
2024-02-01 12:30:00,60.08,60.24,59.4,59.56,210116.75,60.08,60.24,59.4,59.56,210116.75
2024-02-01 13:00:00,59.52,60.08,59.44,59.56,133559.5,59.52,60.08,59.44,59.56,133559.5
2024-02-01 13:30:00,59.56,60.0,59.2,59.24,125293.0,59.56,60.0,59.2,59.24,125293.0
2024-02-01 14:00:00,59.24,59.24,58.96,59.08,153813.75,59.24,59.24,58.96,59.08,153813.75
2024-02-01 14:30:00,59.08,59.36,58.96,59.08,134468.25,59.08,59.36,58.96,59.08,134468.25
2024-02-01 15:00:00,59.04,59.68,58.96,59.52,162885.75,59.04,59.68,58.96,59.52,162885.75
2024-02-01 15:30:00,59.48,60.24,59.32,60.08,287851.25,59.48,60.24,59.32,60.08,287851.25
2024-02-02 09:30:00,59.76,60.32,59.48,59.6,251573.25,59.76,60.32,59.48,59.6,251573.25
2024-02-02 10:00:00,59.6,59.88,59.4,59.68,156986.75,59.6,59.88,59.4,59.68,156986.75
2024-02-02 10:30:00,59.68,59.96,59.12,59.32,141695.25,59.68,59.96,59.12,59.32,141695.25
2024-02-02 11:00:00,59.32,59.56,58.88,58.92,204418.25,59.32,59.56,58.88,58.92,204418.25
2024-02-02 11:30:00,58.92,59.84,58.84,59.36,173236.25,58.92,59.84,58.84,59.36,173236.25
2024-02-02 12:00:00,59.36,59.92,59.32,59.88,166910.0,59.36,59.92,59.32,59.88,166910.0
2024-02-02 12:30:00,59.88,60.44,59.8,59.8,289326.25,59.88,60.44,59.8,59.8,289326.25
2024-02-02 13:00:00,59.8,60.12,59.72,60.04,111719.25,59.8,60.12,59.72,60.04,111719.25
2024-02-02 13:30:00,60.0,60.32,60.0,60.12,157843.25,60.0,60.32,60.0,60.12,157843.25
2024-02-02 14:00:00,60.08,60.36,60.04,60.32,115479.25,60.08,60.36,60.04,60.32,115479.25
2024-02-02 14:30:00,60.32,60.4,59.92,59.96,125088.5,60.32,60.4,59.92,59.96,125088.5
2024-02-02 15:00:00,60.0,60.08,59.36,59.36,100312.5,60.0,60.08,59.36,59.36,100312.5
2024-02-02 15:30:00,59.36,59.92,59.32,59.88,358338.75,59.36,59.92,59.32,59.88,358338.75
2024-02-05 09:30:00,59.44,59.68,58.64,58.72,317581.25,59.44,59.68,58.64,58.72,317581.25
2024-02-05 10:00:00,58.76,60.2,58.72,59.84,314772.75,58.76,60.2,58.72,59.84,314772.75
2024-02-05 10:30:00,59.88,60.68,59.84,60.32,297341.25,59.88,60.68,59.84,60.32,297341.25
2024-02-05 11:00:00,60.28,60.32,59.84,60.0,197111.25,60.28,60.32,59.84,60.0,197111.25
2024-02-05 11:30:00,60.0,60.0,59.24,59.32,121430.25,60.0,60.0,59.24,59.32,121430.25
2024-02-05 12:00:00,59.28,59.32,58.44,58.52,228657.25,59.28,59.32,58.44,58.52,228657.25
2024-02-05 12:30:00,58.56,58.56,58.16,58.28,174377.5,58.56,58.56,58.16,58.28,174377.5
2024-02-05 13:00:00,58.28,58.36,57.8,58.32,189503.5,58.28,58.36,57.8,58.32,189503.5
2024-02-05 13:30:00,58.36,58.36,57.88,58.16,145115.25,58.36,58.36,57.88,58.16,145115.25
2024-02-05 14:00:00,58.16,58.28,58.0,58.12,78616.75,58.16,58.28,58.0,58.12,78616.75
2024-02-05 14:30:00,58.08,58.12,57.6,57.64,122951.75,58.08,58.12,57.6,57.64,122951.75
2024-02-05 15:00:00,57.64,58.16,57.52,57.64,190875.25,57.64,58.16,57.52,57.64,190875.25
2024-02-05 15:30:00,57.64,57.88,57.44,57.6,299373.25,57.64,57.88,57.44,57.6,299373.25
2024-02-06 09:30:00,57.08,57.12,56.6,56.72,252691.0,57.08,57.12,56.6,56.72,252691.0
2024-02-06 10:00:00,56.72,57.36,56.68,57.12,185424.0,56.72,57.36,56.68,57.12,185424.0
2024-02-06 10:30:00,57.12,57.24,56.84,57.08,96632.75,57.12,57.24,56.84,57.08,96632.75
2024-02-06 11:00:00,57.12,57.44,57.04,57.28,110326.0,57.12,57.44,57.04,57.28,110326.0
2024-02-06 11:30:00,57.24,57.56,57.24,57.44,137624.0,57.24,57.56,57.24,57.44,137624.0
2024-02-06 12:00:00,57.48,57.76,57.28,57.28,135881.0,57.48,57.76,57.28,57.28,135881.0
2024-02-06 12:30:00,57.28,57.44,57.0,57.16,121211.5,57.28,57.44,57.0,57.16,121211.5
2024-02-06 13:00:00,57.16,57.36,57.0,57.12,80390.0,57.16,57.36,57.0,57.12,80390.0
2024-02-06 13:30:00,57.08,57.12,56.76,56.84,58832.25,57.08,57.12,56.76,56.84,58832.25
2024-02-06 14:00:00,56.84,57.16,56.8,57.0,133507.25,56.84,57.16,56.8,57.0,133507.25
2024-02-06 14:30:00,57.04,57.08,56.48,56.68,177087.0,57.04,57.08,56.48,56.68,177087.0
2024-02-06 15:00:00,56.68,56.68,56.28,56.32,148232.25,56.68,56.68,56.28,56.32,148232.25
2024-02-06 15:30:00,56.28,56.52,56.12,56.16,331575.5,56.28,56.52,56.12,56.16,331575.5
2024-02-07 09:30:00,55.68,56.2,55.6,56.0,281119.5,55.68,56.2,55.6,56.0,281119.5
2024-02-07 10:00:00,55.96,56.12,55.72,55.8,245636.25,55.96,56.12,55.72,55.8,245636.25
2024-02-07 10:30:00,55.8,56.2,55.6,56.16,259914.25,55.8,56.2,55.6,56.16,259914.25
2024-02-07 11:00:00,56.2,56.4,55.72,55.84,172197.0,56.2,56.4,55.72,55.84,172197.0
2024-02-07 11:30:00,55.84,56.04,55.76,55.96,92576.25,55.84,56.04,55.76,55.96,92576.25
2024-02-07 12:00:00,55.96,56.28,55.92,56.2,121432.0,55.96,56.28,55.92,56.2,121432.0
2024-02-07 12:30:00,56.2,56.48,56.12,56.44,153406.0,56.2,56.48,56.12,56.44,153406.0
2024-02-07 13:00:00,56.44,56.48,56.16,56.2,161428.25,56.44,56.48,56.16,56.2,161428.25
2024-02-07 13:30:00,56.2,56.28,56.0,56.04,78413.5,56.2,56.28,56.0,56.04,78413.5
2024-02-07 14:00:00,56.04,56.16,55.92,55.96,88239.25,56.04,56.16,55.92,55.96,88239.25
2024-02-07 14:30:00,55.92,56.04,55.8,55.96,82190.25,55.92,56.04,55.8,55.96,82190.25
2024-02-07 15:00:00,55.96,56.08,55.8,56.0,110482.5,55.96,56.08,55.8,56.0,110482.5
2024-02-07 15:30:00,56.0,56.04,55.72,56.0,209552.75,56.0,56.04,55.72,56.0,209552.75
2024-02-08 09:30:00,55.84,56.0,55.56,55.56,202721.5,55.84,56.0,55.56,55.56,202721.5
2024-02-08 10:00:00,55.56,55.68,55.48,55.56,123461.75,55.56,55.68,55.48,55.56,123461.75
2024-02-08 10:30:00,55.6,55.84,55.48,55.84,153780.25,55.6,55.84,55.48,55.84,153780.25
2024-02-08 11:00:00,55.84,56.64,55.8,56.64,202226.75,55.84,56.64,55.8,56.64,202226.75
2024-02-08 11:30:00,56.64,56.68,56.16,56.36,131801.75,56.64,56.68,56.16,56.36,131801.75
2024-02-08 12:00:00,56.32,56.56,56.12,56.16,74671.25,56.32,56.56,56.12,56.16,74671.25
2024-02-08 12:30:00,56.16,56.48,56.0,56.24,139692.75,56.16,56.48,56.0,56.24,139692.75
2024-02-08 13:00:00,56.24,56.28,55.76,56.0,102615.0,56.24,56.28,55.76,56.0,102615.0
2024-02-08 13:30:00,55.96,56.0,55.8,55.84,50333.75,55.96,56.0,55.8,55.84,50333.75
2024-02-08 14:00:00,55.8,55.92,55.68,55.76,137332.25,55.8,55.92,55.68,55.76,137332.25
2024-02-08 14:30:00,55.76,55.84,55.6,55.64,62862.0,55.76,55.84,55.6,55.64,62862.0
2024-02-08 15:00:00,55.64,55.76,55.56,55.6,87566.5,55.64,55.76,55.56,55.6,87566.5
2024-02-08 15:30:00,55.6,55.84,55.56,55.64,262088.5,55.6,55.84,55.56,55.64,262088.5
2024-02-09 09:30:00,55.44,55.44,55.0,55.36,234392.5,55.44,55.44,55.0,55.36,234392.5
2024-02-09 10:00:00,55.36,55.68,55.32,55.64,98310.5,55.36,55.68,55.32,55.64,98310.5
2024-02-09 10:30:00,55.6,55.68,55.36,55.44,125157.5,55.6,55.68,55.36,55.44,125157.5
2024-02-09 11:00:00,55.44,55.84,55.4,55.72,119600.75,55.44,55.84,55.4,55.72,119600.75
2024-02-09 11:30:00,55.76,56.0,55.72,56.0,83052.25,55.76,56.0,55.72,56.0,83052.25
2024-02-09 12:00:00,56.0,56.0,55.48,55.6,86828.25,56.0,56.0,55.48,55.6,86828.25
2024-02-09 12:30:00,55.56,55.64,55.36,55.6,69538.0,55.56,55.64,55.36,55.6,69538.0
2024-02-09 13:00:00,55.6,55.6,55.36,55.4,45785.75,55.6,55.6,55.36,55.4,45785.75
2024-02-09 13:30:00,55.4,55.76,55.4,55.76,106540.25,55.4,55.76,55.4,55.76,106540.25
2024-02-09 14:00:00,55.76,55.84,55.56,55.84,69480.25,55.76,55.84,55.56,55.84,69480.25
2024-02-09 14:30:00,55.8,56.24,55.8,55.84,239571.75,55.8,56.24,55.8,55.84,239571.75
2024-02-09 15:00:00,55.88,56.12,55.76,56.08,170623.0,55.88,56.12,55.76,56.08,170623.0
2024-02-09 15:30:00,56.08,56.28,55.88,56.2,356075.5,56.08,56.28,55.88,56.2,356075.5
2024-02-12 09:30:00,55.72,56.2,55.56,56.16,231245.25,55.72,56.2,55.56,56.16,231245.25
2024-02-12 10:00:00,56.16,56.52,56.16,56.4,190550.25,56.16,56.52,56.16,56.4,190550.25
2024-02-12 10:30:00,56.4,56.6,56.28,56.52,112555.0,56.4,56.6,56.28,56.52,112555.0
2024-02-12 11:00:00,56.48,56.92,56.44,56.88,181251.25,56.48,56.92,56.44,56.88,181251.25
2024-02-12 11:30:00,56.92,56.96,56.72,56.92,212490.0,56.92,56.96,56.72,56.92,212490.0
2024-02-12 12:00:00,56.88,56.96,56.68,56.72,133863.0,56.88,56.96,56.68,56.72,133863.0
2024-02-12 12:30:00,56.76,57.0,56.72,56.88,114800.75,56.76,57.0,56.72,56.88,114800.75
2024-02-12 13:00:00,56.88,57.12,56.8,57.08,113208.75,56.88,57.12,56.8,57.08,113208.75
2024-02-12 13:30:00,57.08,57.4,57.04,57.16,228183.75,57.08,57.4,57.04,57.16,228183.75
2024-02-12 14:00:00,57.16,57.44,56.92,57.12,297169.0,57.16,57.44,56.92,57.12,297169.0
2024-02-12 14:30:00,57.16,57.52,57.04,57.36,288900.75,57.16,57.52,57.04,57.36,288900.75
2024-02-12 15:00:00,57.32,57.48,57.24,57.48,252659.0,57.32,57.48,57.24,57.48,252659.0
2024-02-12 15:30:00,57.48,57.88,57.24,57.28,468090.25,57.48,57.88,57.24,57.28,468090.25
2024-02-13 09:30:00,59.16,59.36,58.64,59.12,583419.0,59.16,59.36,58.64,59.12,583419.0
2024-02-13 10:00:00,59.16,60.24,59.12,59.84,800784.5,59.16,60.24,59.12,59.84,800784.5
2024-02-13 10:30:00,59.84,60.04,59.4,59.76,474663.5,59.84,60.04,59.4,59.76,474663.5
2024-02-13 11:00:00,59.76,59.88,58.84,59.12,369461.75,59.76,59.88,58.84,59.12,369461.75
2024-02-13 11:30:00,59.12,59.2,58.68,58.96,263618.5,59.12,59.2,58.68,58.96,263618.5
2024-02-13 12:00:00,58.96,59.52,58.84,59.48,161873.75,58.96,59.52,58.84,59.48,161873.75
2024-02-13 12:30:00,59.48,59.56,58.92,59.32,197236.75,59.48,59.56,58.92,59.32,197236.75
2024-02-13 13:00:00,59.36,59.72,59.32,59.64,204469.25,59.36,59.72,59.32,59.64,204469.25
2024-02-13 13:30:00,59.64,60.52,59.6,60.4,420225.75,59.64,60.52,59.6,60.4,420225.75
2024-02-13 14:00:00,60.4,62.12,60.4,61.88,590695.5,60.4,62.12,60.4,61.88,590695.5
2024-02-13 14:30:00,61.92,62.84,61.44,62.4,598460.0,61.92,62.84,61.44,62.4,598460.0
2024-02-13 15:00:00,62.4,65.24,62.32,64.48,1159399.0,62.4,65.24,62.32,64.48,1159399.0
2024-02-13 15:30:00,64.48,64.8,61.28,61.56,1511325.75,64.48,64.8,61.28,61.56,1511325.75
2024-02-14 09:30:00,59.0,59.56,58.24,58.32,699687.0,59.0,59.56,58.24,58.32,699687.0
2024-02-14 10:00:00,58.28,58.6,57.84,58.08,425858.5,58.28,58.6,57.84,58.08,425858.5
2024-02-14 10:30:00,58.08,58.76,57.92,58.68,389510.5,58.08,58.76,57.92,58.68,389510.5
2024-02-14 11:00:00,58.68,59.16,58.2,58.2,373842.25,58.68,59.16,58.2,58.2,373842.25
2024-02-14 11:30:00,58.24,58.96,58.2,58.92,239572.75,58.24,58.96,58.2,58.92,239572.75
2024-02-14 12:00:00,58.88,60.24,58.88,59.04,643664.5,58.88,60.24,58.88,59.04,643664.5
2024-02-14 12:30:00,59.04,59.32,58.84,59.04,214905.75,59.04,59.32,58.84,59.04,214905.75
2024-02-14 13:00:00,59.04,59.56,58.8,59.04,315779.0,59.04,59.56,58.8,59.04,315779.0
2024-02-14 13:30:00,59.04,59.16,58.48,58.88,245487.5,59.04,59.16,58.48,58.88,245487.5
2024-02-14 14:00:00,58.88,59.48,58.68,58.88,312718.5,58.88,59.48,58.68,58.88,312718.5
2024-02-14 14:30:00,58.88,59.16,58.44,58.96,263699.75,58.88,59.16,58.44,58.96,263699.75
2024-02-14 15:00:00,58.96,59.2,58.4,58.44,310143.0,58.96,59.2,58.4,58.44,310143.0
2024-02-14 15:30:00,58.44,58.6,58.08,58.16,525699.0,58.44,58.6,58.08,58.16,525699.0
2024-02-15 09:30:00,57.6,57.84,57.28,57.76,435781.25,57.6,57.84,57.28,57.76,435781.25
2024-02-15 10:00:00,57.76,58.08,57.2,58.0,363416.25,57.76,58.08,57.2,58.0,363416.25
2024-02-15 10:30:00,57.96,58.16,57.76,58.12,281608.5,57.96,58.16,57.76,58.12,281608.5
2024-02-15 11:00:00,58.12,58.72,58.08,58.44,314321.25,58.12,58.72,58.08,58.44,314321.25
2024-02-15 11:30:00,58.44,58.88,58.32,58.6,279007.25,58.44,58.88,58.32,58.6,279007.25
2024-02-15 12:00:00,58.6,58.8,57.96,58.0,176170.0,58.6,58.8,57.96,58.0,176170.0
2024-02-15 12:30:00,57.96,58.44,57.96,58.4,122215.25,57.96,58.44,57.96,58.4,122215.25
2024-02-15 13:00:00,58.44,58.6,58.16,58.28,258691.75,58.44,58.6,58.16,58.28,258691.75
2024-02-15 13:30:00,58.24,58.56,58.2,58.4,148938.5,58.24,58.56,58.2,58.4,148938.5
2024-02-15 14:00:00,58.36,58.8,58.36,58.52,125879.5,58.36,58.8,58.36,58.52,125879.5
2024-02-15 14:30:00,58.52,58.76,58.24,58.32,109453.5,58.52,58.76,58.24,58.32,109453.5
2024-02-15 15:00:00,58.32,58.36,57.96,58.08,126263.5,58.32,58.36,57.96,58.08,126263.5
2024-02-15 15:30:00,58.12,58.2,57.6,57.72,283791.0,58.12,58.2,57.6,57.72,283791.0
2024-02-16 09:30:00,58.04,58.52,57.64,58.28,411502.75,58.04,58.52,57.64,58.28,411502.75
2024-02-16 10:00:00,58.28,58.48,57.6,57.64,337743.5,58.28,58.48,57.6,57.64,337743.5
2024-02-16 10:30:00,57.64,57.68,56.76,57.12,368543.25,57.64,57.68,56.76,57.12,368543.25
2024-02-16 11:00:00,57.12,57.32,56.8,56.84,172769.5,57.12,57.32,56.8,56.84,172769.5
2024-02-16 11:30:00,56.8,56.88,56.48,56.8,211742.0,56.8,56.88,56.48,56.8,211742.0
2024-02-16 12:00:00,56.8,57.0,56.68,56.72,86421.5,56.8,57.0,56.68,56.72,86421.5
2024-02-16 12:30:00,56.72,56.84,56.64,56.8,70711.0,56.72,56.84,56.64,56.8,70711.0
2024-02-16 13:00:00,56.8,57.36,56.72,56.72,145895.25,56.8,57.36,56.72,56.72,145895.25
2024-02-16 13:30:00,56.72,56.88,56.64,56.76,107401.0,56.72,56.88,56.64,56.76,107401.0
2024-02-16 14:00:00,56.8,57.0,56.76,57.0,75985.5,56.8,57.0,56.76,57.0,75985.5
2024-02-16 14:30:00,56.96,57.76,56.88,57.52,326190.5,56.96,57.76,56.88,57.52,326190.5
2024-02-16 15:00:00,57.56,57.68,57.24,57.32,185378.0,57.56,57.68,57.24,57.32,185378.0
2024-02-16 15:30:00,57.32,57.92,57.16,57.56,496094.5,57.32,57.92,57.16,57.56,496094.5
2024-02-20 09:30:00,58.48,59.4,58.2,59.28,458677.0,58.48,59.4,58.2,59.28,458677.0
2024-02-20 10:00:00,59.32,59.84,59.24,59.52,431147.0,59.32,59.84,59.24,59.52,431147.0
2024-02-20 10:30:00,59.52,60.04,59.12,59.32,352812.75,59.52,60.04,59.12,59.32,352812.75
2024-02-20 11:00:00,59.32,59.6,58.92,59.16,236740.5,59.32,59.6,58.92,59.16,236740.5
2024-02-20 11:30:00,59.2,59.64,59.04,59.6,198401.25,59.2,59.64,59.04,59.6,198401.25
2024-02-20 12:00:00,59.64,60.52,59.64,60.28,418713.5,59.64,60.52,59.64,60.28,418713.5
2024-02-20 12:30:00,60.28,60.96,60.08,60.32,441770.5,60.28,60.96,60.08,60.32,441770.5
2024-02-20 13:00:00,60.28,60.8,60.08,60.56,290927.5,60.28,60.8,60.08,60.56,290927.5
2024-02-20 13:30:00,60.56,60.8,59.84,59.96,246525.0,60.56,60.8,59.84,59.96,246525.0
2024-02-20 14:00:00,59.92,60.32,59.84,59.92,174139.5,59.92,60.32,59.84,59.92,174139.5
2024-02-20 14:30:00,59.92,60.12,59.24,59.28,236464.5,59.92,60.12,59.24,59.28,236464.5
2024-02-20 15:00:00,59.28,59.48,58.96,59.04,249476.25,59.28,59.48,58.96,59.04,249476.25
2024-02-20 15:30:00,59.0,59.8,58.92,59.36,481192.75,59.0,59.8,58.92,59.36,481192.75
2024-02-21 09:30:00,59.8,60.24,59.68,59.88,359103.0,59.8,60.24,59.68,59.88,359103.0
2024-02-21 10:00:00,59.88,59.92,59.32,59.76,309480.0,59.88,59.92,59.32,59.76,309480.0
2024-02-21 10:30:00,59.72,59.96,59.48,59.64,187436.25,59.72,59.96,59.48,59.64,187436.25
2024-02-21 11:00:00,59.6,59.6,58.8,59.08,229683.25,59.6,59.6,58.8,59.08,229683.25
2024-02-21 11:30:00,59.08,59.12,58.88,59.12,118157.75,59.08,59.12,58.88,59.12,118157.75
2024-02-21 12:00:00,59.12,59.68,59.08,59.56,211137.25,59.12,59.68,59.08,59.56,211137.25
2024-02-21 12:30:00,59.56,60.2,59.48,59.6,270500.25,59.56,60.2,59.48,59.6,270500.25
2024-02-21 13:00:00,59.56,60.36,59.48,59.76,298820.0,59.56,60.36,59.48,59.76,298820.0
2024-02-21 13:30:00,59.76,59.76,59.48,59.76,175952.75,59.76,59.76,59.48,59.76,175952.75
2024-02-21 14:00:00,59.76,60.2,59.44,60.0,302549.75,59.76,60.2,59.44,60.0,302549.75
2024-02-21 14:30:00,60.0,60.16,59.28,59.52,280893.25,60.0,60.16,59.28,59.52,280893.25
2024-02-21 15:00:00,59.48,59.88,59.36,59.52,225000.0,59.48,59.88,59.36,59.52,225000.0
2024-02-21 15:30:00,59.52,59.56,58.8,58.96,436355.0,59.52,59.56,58.8,58.96,436355.0
2024-02-22 09:30:00,56.72,57.0,56.44,56.76,535606.0,56.72,57.0,56.44,56.76,535606.0
2024-02-22 10:00:00,56.76,56.96,55.96,56.08,399885.0,56.76,56.96,55.96,56.08,399885.0
2024-02-22 10:30:00,56.12,56.52,56.04,56.52,245948.5,56.12,56.52,56.04,56.52,245948.5
2024-02-22 11:00:00,56.52,56.76,56.36,56.6,186890.25,56.52,56.76,56.36,56.6,186890.25
2024-02-22 11:30:00,56.6,56.84,56.4,56.56,215601.0,56.6,56.84,56.4,56.56,215601.0
2024-02-22 12:00:00,56.56,56.8,56.52,56.68,125228.75,56.56,56.8,56.52,56.68,125228.75
2024-02-22 12:30:00,56.68,56.72,56.44,56.56,104844.5,56.68,56.72,56.44,56.56,104844.5
2024-02-22 13:00:00,56.56,56.8,56.52,56.52,124026.0,56.56,56.8,56.52,56.52,124026.0
2024-02-22 13:30:00,56.56,56.8,56.48,56.64,93570.0,56.56,56.8,56.48,56.64,93570.0
2024-02-22 14:00:00,56.64,57.32,56.64,57.2,185042.0,56.64,57.32,56.64,57.2,185042.0
2024-02-22 14:30:00,57.24,57.32,56.88,57.08,153208.25,57.24,57.32,56.88,57.08,153208.25
2024-02-22 15:00:00,57.12,57.32,56.84,57.24,119534.75,57.12,57.32,56.84,57.24,119534.75
2024-02-22 15:30:00,57.24,57.96,57.12,57.84,402767.75,57.24,57.96,57.12,57.84,402767.75
2024-02-23 09:30:00,56.88,57.28,56.8,56.88,259944.75,56.88,57.28,56.8,56.88,259944.75
2024-02-23 10:00:00,56.88,57.08,56.52,56.6,179908.25,56.88,57.08,56.52,56.6,179908.25
2024-02-23 10:30:00,56.56,56.68,56.28,56.36,168781.75,56.56,56.68,56.28,56.36,168781.75
2024-02-23 11:00:00,56.36,56.76,56.36,56.48,205690.75,56.36,56.76,56.36,56.48,205690.75
2024-02-23 11:30:00,56.48,56.76,56.48,56.68,106464.75,56.48,56.76,56.48,56.68,106464.75
2024-02-23 12:00:00,56.68,56.96,56.6,56.88,162239.75,56.68,56.96,56.6,56.88,162239.75
2024-02-23 12:30:00,56.88,56.96,56.36,56.36,107180.5,56.88,56.96,56.36,56.36,107180.5
2024-02-23 13:00:00,56.4,56.44,56.16,56.2,82333.0,56.4,56.44,56.16,56.2,82333.0
2024-02-23 13:30:00,56.2,56.28,56.04,56.08,118175.5,56.2,56.28,56.04,56.08,118175.5
2024-02-23 14:00:00,56.12,56.24,56.0,56.16,135323.25,56.12,56.24,56.0,56.16,135323.25
2024-02-23 14:30:00,56.16,56.2,55.68,55.72,181272.75,56.16,56.2,55.68,55.72,181272.75
2024-02-23 15:00:00,55.72,55.84,55.64,55.68,202757.75,55.72,55.84,55.64,55.68,202757.75
2024-02-23 15:30:00,55.68,55.92,55.64,55.68,496089.0,55.68,55.92,55.64,55.68,496089.0
2024-02-26 09:30:00,55.36,55.36,54.96,55.12,212815.75,55.36,55.36,54.96,55.12,212815.75
2024-02-26 10:00:00,55.12,55.32,54.84,55.16,240445.25,55.12,55.32,54.84,55.16,240445.25
2024-02-26 10:30:00,55.12,55.24,55.04,55.16,86007.25,55.12,55.24,55.04,55.16,86007.25
2024-02-26 11:00:00,55.16,55.44,55.08,55.32,109621.25,55.16,55.44,55.08,55.32,109621.25
2024-02-26 11:30:00,55.28,55.36,55.04,55.04,76630.5,55.28,55.36,55.04,55.04,76630.5
2024-02-26 12:00:00,55.04,55.12,55.04,55.08,57383.75,55.04,55.12,55.04,55.08,57383.75
2024-02-26 12:30:00,55.12,55.12,55.04,55.08,34386.5,55.12,55.12,55.04,55.08,34386.5
2024-02-26 13:00:00,55.12,55.24,54.88,55.24,137386.5,55.12,55.24,54.88,55.24,137386.5
2024-02-26 13:30:00,55.24,55.32,55.04,55.12,115442.5,55.24,55.32,55.04,55.12,115442.5
2024-02-26 14:00:00,55.08,55.24,55.0,55.04,61675.5,55.08,55.24,55.0,55.04,61675.5
2024-02-26 14:30:00,55.04,55.16,54.92,55.16,97866.5,55.04,55.16,54.92,55.16,97866.5
2024-02-26 15:00:00,55.12,55.16,54.92,54.96,129161.75,55.12,55.16,54.92,54.96,129161.75
2024-02-26 15:30:00,54.96,55.28,54.92,55.16,250825.5,54.96,55.28,54.92,55.16,250825.5
2024-02-27 09:30:00,54.48,54.76,54.28,54.4,281946.75,54.48,54.76,54.28,54.4,281946.75
2024-02-27 10:00:00,54.4,54.4,54.16,54.24,173659.75,54.4,54.4,54.16,54.24,173659.75
2024-02-27 10:30:00,54.28,54.4,54.04,54.08,128916.5,54.28,54.4,54.04,54.08,128916.5
2024-02-27 11:00:00,54.04,54.2,54.0,54.12,109496.25,54.04,54.2,54.0,54.12,109496.25
2024-02-27 11:30:00,54.08,54.48,54.04,54.44,341553.75,54.08,54.48,54.04,54.44,341553.75
2024-02-27 12:00:00,54.4,54.44,54.2,54.36,146386.0,54.4,54.44,54.2,54.36,146386.0
2024-02-27 12:30:00,54.36,54.56,54.24,54.56,79591.75,54.36,54.56,54.24,54.56,79591.75
2024-02-27 13:00:00,54.56,54.6,54.28,54.32,56684.5,54.56,54.6,54.28,54.32,56684.5
2024-02-27 13:30:00,54.36,54.44,54.24,54.32,70178.5,54.36,54.44,54.24,54.32,70178.5
2024-02-27 14:00:00,54.28,54.4,54.24,54.28,50989.25,54.28,54.4,54.24,54.28,50989.25
2024-02-27 14:30:00,54.28,54.32,54.2,54.24,36729.25,54.28,54.32,54.2,54.24,36729.25
2024-02-27 15:00:00,54.24,54.32,54.2,54.24,68118.0,54.24,54.32,54.2,54.24,68118.0
2024-02-27 15:30:00,54.24,54.28,54.04,54.12,160741.75,54.24,54.28,54.04,54.12,160741.75
2024-02-28 09:30:00,54.48,54.84,54.4,54.8,210826.25,54.48,54.84,54.4,54.8,210826.25
2024-02-28 10:00:00,54.8,55.12,54.72,54.8,189270.75,54.8,55.12,54.72,54.8,189270.75
2024-02-28 10:30:00,54.8,54.84,54.36,54.36,121330.5,54.8,54.84,54.36,54.36,121330.5
2024-02-28 11:00:00,54.36,54.56,54.36,54.48,58184.75,54.36,54.56,54.36,54.48,58184.75
2024-02-28 11:30:00,54.52,54.52,54.36,54.44,49941.5,54.52,54.52,54.36,54.44,49941.5
2024-02-28 12:00:00,54.48,54.6,54.4,54.56,57260.75,54.48,54.6,54.4,54.56,57260.75
2024-02-28 12:30:00,54.56,54.92,54.56,54.68,170896.5,54.56,54.92,54.56,54.68,170896.5
2024-02-28 13:00:00,54.72,54.92,54.68,54.76,66626.5,54.72,54.92,54.68,54.76,66626.5
2024-02-28 13:30:00,54.8,54.88,54.52,54.72,107145.0,54.8,54.88,54.52,54.72,107145.0
2024-02-28 14:00:00,54.76,55.24,54.68,55.2,158944.25,54.76,55.24,54.68,55.2,158944.25
2024-02-28 14:30:00,55.2,55.44,55.08,55.16,181413.5,55.2,55.44,55.08,55.16,181413.5
2024-02-28 15:00:00,55.12,55.28,54.88,54.92,122993.0,55.12,55.28,54.88,54.92,122993.0
2024-02-28 15:30:00,54.92,55.08,54.84,54.96,269150.25,54.92,55.08,54.84,54.96,269150.25
2024-02-29 09:30:00,54.0,54.36,53.96,54.08,318137.25,54.0,54.36,53.96,54.08,318137.25
2024-02-29 10:00:00,54.04,54.64,53.96,54.32,256971.75,54.04,54.64,53.96,54.32,256971.75
2024-02-29 10:30:00,54.36,54.64,54.32,54.56,202604.25,54.36,54.64,54.32,54.56,202604.25
2024-02-29 11:00:00,54.56,54.84,54.56,54.8,169235.5,54.56,54.84,54.56,54.8,169235.5
2024-02-29 11:30:00,54.8,55.48,54.64,54.68,353388.75,54.8,55.48,54.64,54.68,353388.75
2024-02-29 12:00:00,54.68,54.88,54.52,54.88,172052.0,54.68,54.88,54.52,54.88,172052.0
2024-02-29 12:30:00,54.84,54.88,54.36,54.4,120977.5,54.84,54.88,54.36,54.4,120977.5
2024-02-29 13:00:00,54.4,54.56,54.28,54.44,108063.0,54.4,54.56,54.28,54.44,108063.0
2024-02-29 13:30:00,54.4,54.44,54.2,54.36,82263.0,54.4,54.44,54.2,54.36,82263.0
2024-02-29 14:00:00,54.36,54.56,54.2,54.52,135852.75,54.36,54.56,54.2,54.52,135852.75
2024-02-29 14:30:00,54.48,54.76,54.28,54.52,89111.75,54.48,54.76,54.28,54.52,89111.75
2024-02-29 15:00:00,54.48,54.6,54.4,54.44,37530.75,54.48,54.6,54.4,54.44,37530.75
2024-02-29 15:30:00,54.44,54.52,54.08,54.24,411641.75,54.44,54.52,54.08,54.24,411641.75
2024-03-01 09:30:00,53.72,53.76,53.4,53.64,248770.0,53.72,53.76,53.4,53.64,248770.0
2024-03-01 10:00:00,53.6,53.68,53.44,53.48,200539.25,53.6,53.68,53.44,53.48,200539.25
2024-03-01 10:30:00,53.48,53.72,53.4,53.64,155658.0,53.48,53.72,53.4,53.64,155658.0
2024-03-01 11:00:00,53.64,54.0,53.6,54.0,189916.0,53.64,54.0,53.6,54.0,189916.0
2024-03-01 11:30:00,54.0,54.28,53.96,54.16,348608.0,54.0,54.28,53.96,54.16,348608.0
2024-03-01 12:00:00,54.16,54.36,54.08,54.36,131341.25,54.16,54.36,54.08,54.36,131341.25
2024-03-01 12:30:00,54.36,54.4,54.28,54.32,116334.0,54.36,54.4,54.28,54.32,116334.0
2024-03-01 13:00:00,54.32,54.48,54.16,54.32,108125.25,54.32,54.48,54.16,54.32,108125.25
2024-03-01 13:30:00,54.32,54.52,54.24,54.44,156916.5,54.32,54.52,54.24,54.44,156916.5
2024-03-01 14:00:00,54.44,54.56,54.36,54.52,139018.75,54.44,54.56,54.36,54.52,139018.75
2024-03-01 14:30:00,54.52,54.72,54.48,54.64,168962.5,54.52,54.72,54.48,54.64,168962.5
2024-03-01 15:00:00,54.64,54.68,54.4,54.44,113552.5,54.64,54.68,54.4,54.44,113552.5
2024-03-01 15:30:00,54.44,54.56,54.24,54.32,297574.25,54.44,54.56,54.24,54.32,297574.25
2024-03-04 09:30:00,54.16,54.48,53.96,54.24,264839.5,54.16,54.48,53.96,54.24,264839.5
2024-03-04 10:00:00,54.24,54.32,54.04,54.28,116523.75,54.24,54.32,54.04,54.28,116523.75
2024-03-04 10:30:00,54.32,54.36,54.2,54.28,75411.25,54.32,54.36,54.2,54.28,75411.25
2024-03-04 11:00:00,54.28,54.44,54.24,54.32,69581.5,54.28,54.44,54.24,54.32,69581.5
2024-03-04 11:30:00,54.36,54.36,54.24,54.28,46460.75,54.36,54.36,54.24,54.28,46460.75
2024-03-04 12:00:00,54.28,54.32,54.24,54.24,25017.5,54.28,54.32,54.24,54.24,25017.5
2024-03-04 12:30:00,54.28,54.44,54.28,54.44,32967.0,54.28,54.44,54.28,54.44,32967.0
2024-03-04 13:00:00,54.44,54.44,54.28,54.4,110438.0,54.44,54.44,54.28,54.4,110438.0
2024-03-04 13:30:00,54.4,54.44,54.28,54.32,78781.0,54.4,54.44,54.28,54.32,78781.0
2024-03-04 14:00:00,54.28,54.32,54.08,54.16,55849.0,54.28,54.32,54.08,54.16,55849.0
2024-03-04 14:30:00,54.16,54.16,54.08,54.16,103453.5,54.16,54.16,54.08,54.16,103453.5
2024-03-04 15:00:00,54.16,54.36,54.08,54.32,137876.0,54.16,54.36,54.08,54.32,137876.0
2024-03-04 15:30:00,54.32,54.6,54.24,54.32,224295.0,54.32,54.6,54.24,54.32,224295.0
2024-03-05 09:30:00,54.8,55.96,54.72,55.72,585101.5,54.8,55.96,54.72,55.72,585101.5
2024-03-05 10:00:00,55.68,56.56,55.04,56.24,773810.5,55.68,56.56,55.04,56.24,773810.5
2024-03-05 10:30:00,56.28,56.72,56.12,56.28,459589.25,56.28,56.72,56.12,56.28,459589.25
2024-03-05 11:00:00,56.32,56.68,56.08,56.16,279908.0,56.32,56.68,56.08,56.16,279908.0
2024-03-05 11:30:00,56.16,56.92,55.88,56.44,306893.0,56.16,56.92,55.88,56.44,306893.0
2024-03-05 12:00:00,56.44,56.52,56.08,56.12,333616.5,56.44,56.52,56.08,56.12,333616.5
2024-03-05 12:30:00,56.16,56.6,56.08,56.56,174379.0,56.16,56.6,56.08,56.56,174379.0
2024-03-05 13:00:00,56.56,57.0,56.4,56.96,163166.25,56.56,57.0,56.4,56.96,163166.25
2024-03-05 13:30:00,56.96,57.44,56.68,57.36,305054.25,56.96,57.44,56.68,57.36,305054.25
2024-03-05 14:00:00,57.4,57.6,56.8,56.84,355275.5,57.4,57.6,56.8,56.84,355275.5
2024-03-05 14:30:00,56.84,57.72,56.8,57.64,311720.75,56.84,57.72,56.8,57.64,311720.75
2024-03-05 15:00:00,57.64,58.08,57.36,57.96,361092.0,57.64,58.08,57.36,57.96,361092.0
2024-03-05 15:30:00,58.0,58.2,56.44,56.48,818919.75,58.0,58.2,56.44,56.48,818919.75
2024-03-06 09:30:00,55.2,55.76,54.88,55.72,332969.5,55.2,55.76,54.88,55.72,332969.5
2024-03-06 10:00:00,55.76,56.32,55.6,55.92,346926.25,55.76,56.32,55.6,55.92,346926.25
2024-03-06 10:30:00,55.92,56.12,55.44,55.64,253488.25,55.92,56.12,55.44,55.64,253488.25
2024-03-06 11:00:00,55.6,56.12,55.52,56.04,156627.75,55.6,56.12,55.52,56.04,156627.75
2024-03-06 11:30:00,56.04,56.52,55.92,56.52,184029.25,56.04,56.52,55.92,56.52,184029.25
2024-03-06 12:00:00,56.48,56.52,56.0,56.2,149019.75,56.48,56.52,56.0,56.2,149019.75
2024-03-06 12:30:00,56.16,56.52,56.04,56.16,158688.75,56.16,56.52,56.04,56.16,158688.75
2024-03-06 13:00:00,56.12,56.16,55.64,55.72,165012.25,56.12,56.16,55.64,55.72,165012.25
2024-03-06 13:30:00,55.72,56.8,55.64,56.28,393337.75,55.72,56.8,55.64,56.28,393337.75
2024-03-06 14:00:00,56.28,57.2,56.12,56.24,412568.5,56.28,57.2,56.12,56.24,412568.5
2024-03-06 14:30:00,56.24,56.92,56.16,56.64,195807.75,56.24,56.92,56.16,56.64,195807.75
2024-03-06 15:00:00,56.64,57.04,56.52,56.64,282329.25,56.64,57.04,56.52,56.64,282329.25
2024-03-06 15:30:00,56.64,56.96,56.28,56.68,417978.75,56.64,56.96,56.28,56.68,417978.75
2024-03-07 09:30:00,55.52,56.44,55.44,56.12,344368.25,55.52,56.44,55.44,56.12,344368.25
2024-03-07 10:00:00,56.12,56.44,55.84,56.36,250865.25,56.12,56.44,55.84,56.36,250865.25
2024-03-07 10:30:00,56.36,56.44,56.04,56.2,230643.25,56.36,56.44,56.04,56.2,230643.25
2024-03-07 11:00:00,56.2,56.28,56.0,56.04,148692.5,56.2,56.28,56.0,56.04,148692.5
2024-03-07 11:30:00,56.04,56.44,56.04,56.32,123525.5,56.04,56.44,56.04,56.32,123525.5
2024-03-07 12:00:00,56.32,56.6,56.24,56.4,104721.75,56.32,56.6,56.24,56.4,104721.75
2024-03-07 12:30:00,56.4,56.64,56.32,56.4,126456.25,56.4,56.64,56.32,56.4,126456.25
2024-03-07 13:00:00,56.44,56.56,56.32,56.4,117214.0,56.44,56.56,56.32,56.4,117214.0
2024-03-07 13:30:00,56.4,56.56,56.28,56.56,124840.0,56.4,56.56,56.28,56.56,124840.0
2024-03-07 14:00:00,56.56,57.0,56.44,56.96,163168.0,56.56,57.0,56.44,56.96,163168.0
2024-03-07 14:30:00,56.96,57.0,56.72,56.96,176247.5,56.96,57.0,56.72,56.96,176247.5
2024-03-07 15:00:00,56.96,57.16,56.48,56.56,303333.5,56.96,57.16,56.48,56.56,303333.5
2024-03-07 15:30:00,56.56,56.6,56.28,56.44,251710.75,56.56,56.6,56.28,56.44,251710.75
2024-03-08 09:30:00,55.64,55.68,55.28,55.56,371704.25,55.64,55.68,55.28,55.56,371704.25
2024-03-08 10:00:00,55.52,55.72,55.44,55.56,188077.5,55.52,55.72,55.44,55.56,188077.5
2024-03-08 10:30:00,55.56,55.76,55.52,55.76,111051.0,55.56,55.76,55.52,55.76,111051.0
2024-03-08 11:00:00,55.76,56.92,55.68,56.92,296570.0,55.76,56.92,55.68,56.92,296570.0
2024-03-08 11:30:00,56.92,57.92,56.84,57.88,443238.75,56.92,57.92,56.84,57.88,443238.75
2024-03-08 12:00:00,57.92,58.04,57.44,57.6,459706.25,57.92,58.04,57.44,57.6,459706.25
2024-03-08 12:30:00,57.6,59.12,57.44,58.96,361199.0,57.6,59.12,57.44,58.96,361199.0
2024-03-08 13:00:00,58.96,59.24,58.48,58.8,278933.5,58.96,59.24,58.48,58.8,278933.5
2024-03-08 13:30:00,58.84,59.84,58.76,59.6,389036.5,58.84,59.84,58.76,59.6,389036.5
2024-03-08 14:00:00,59.6,59.64,58.24,58.36,314289.5,59.6,59.64,58.24,58.36,314289.5
2024-03-08 14:30:00,58.36,58.36,57.08,57.32,409565.25,58.36,58.36,57.08,57.32,409565.25
2024-03-08 15:00:00,57.32,58.16,57.0,58.12,355760.75,57.32,58.16,57.0,58.12,355760.75
2024-03-08 15:30:00,58.16,58.16,57.4,57.88,447383.5,58.16,58.16,57.4,57.88,447383.5
2024-03-11 09:30:00,58.44,58.8,58.16,58.76,351504.0,58.44,58.8,58.16,58.76,351504.0
2024-03-11 10:00:00,58.8,59.48,58.68,59.28,320638.25,58.8,59.48,58.68,59.28,320638.25
2024-03-11 10:30:00,59.28,59.44,58.72,58.76,255886.25,59.28,59.44,58.72,58.76,255886.25
2024-03-11 11:00:00,58.76,59.2,58.56,58.96,215349.75,58.76,59.2,58.56,58.96,215349.75
2024-03-11 11:30:00,59.0,59.12,57.96,58.0,337236.5,59.0,59.12,57.96,58.0,337236.5
2024-03-11 12:00:00,58.04,58.44,57.92,58.36,207144.5,58.04,58.44,57.92,58.36,207144.5
2024-03-11 12:30:00,58.36,58.4,57.88,57.96,145944.25,58.36,58.4,57.88,57.96,145944.25
2024-03-11 13:00:00,57.96,58.12,57.4,57.44,135105.25,57.96,58.12,57.4,57.44,135105.25
2024-03-11 13:30:00,57.4,57.48,57.0,57.0,166304.5,57.4,57.48,57.0,57.0,166304.5
2024-03-11 14:00:00,57.0,57.08,56.92,57.08,95578.5,57.0,57.08,56.92,57.08,95578.5
2024-03-11 14:30:00,57.08,57.08,56.8,56.8,63909.25,57.08,57.08,56.8,56.8,63909.25
2024-03-11 15:00:00,56.8,57.24,56.76,57.2,129444.25,56.8,57.24,56.76,57.2,129444.25
2024-03-11 15:30:00,57.2,57.36,56.92,57.28,294134.75,57.2,57.36,56.92,57.28,294134.75
2024-03-12 09:30:00,55.92,56.68,55.52,55.56,664744.5,55.92,56.68,55.52,55.56,664744.5
2024-03-12 10:00:00,55.52,55.6,55.04,55.32,324217.25,55.52,55.6,55.04,55.32,324217.25
2024-03-12 10:30:00,55.28,55.36,54.8,54.8,247202.75,55.28,55.36,54.8,54.8,247202.75
2024-03-12 11:00:00,54.8,55.2,54.8,55.16,292633.5,54.8,55.2,54.8,55.16,292633.5
2024-03-12 11:30:00,55.16,55.36,54.76,54.84,300666.0,55.16,55.36,54.76,54.84,300666.0
2024-03-12 12:00:00,54.84,55.0,54.76,54.84,113206.0,54.84,55.0,54.76,54.84,113206.0
2024-03-12 12:30:00,54.84,55.24,54.72,55.0,246500.25,54.84,55.24,54.72,55.0,246500.25
2024-03-12 13:00:00,55.0,55.24,54.8,54.88,246467.0,55.0,55.24,54.8,54.88,246467.0
2024-03-12 13:30:00,54.88,54.88,54.64,54.64,135895.5,54.88,54.88,54.64,54.64,135895.5
2024-03-12 14:00:00,54.68,54.68,54.44,54.48,108137.0,54.68,54.68,54.44,54.48,108137.0
2024-03-12 14:30:00,54.44,54.64,54.36,54.4,175988.5,54.44,54.64,54.36,54.4,175988.5
2024-03-12 15:00:00,54.44,54.48,54.32,54.44,156788.75,54.44,54.48,54.32,54.44,156788.75
2024-03-12 15:30:00,54.4,54.64,54.4,54.48,328193.0,54.4,54.64,54.4,54.48,328193.0
2024-03-13 09:30:00,54.28,54.64,54.12,54.52,259612.25,54.28,54.64,54.12,54.52,259612.25
2024-03-13 10:00:00,54.52,54.6,54.32,54.44,171684.25,54.52,54.6,54.32,54.44,171684.25
2024-03-13 10:30:00,54.44,54.64,54.36,54.52,148896.0,54.44,54.64,54.36,54.52,148896.0
2024-03-13 11:00:00,54.56,54.68,54.52,54.56,71757.0,54.56,54.68,54.52,54.56,71757.0
2024-03-13 11:30:00,54.56,54.64,54.32,54.36,96799.25,54.56,54.64,54.32,54.36,96799.25
2024-03-13 12:00:00,54.36,54.4,54.12,54.2,116033.25,54.36,54.4,54.12,54.2,116033.25
2024-03-13 12:30:00,54.2,54.24,54.16,54.24,66001.25,54.2,54.24,54.16,54.24,66001.25
2024-03-13 13:00:00,54.2,54.4,54.0,54.04,101056.25,54.2,54.4,54.0,54.04,101056.25
2024-03-13 13:30:00,54.04,54.2,53.92,54.16,131774.5,54.04,54.2,53.92,54.16,131774.5
2024-03-13 14:00:00,54.2,54.2,54.08,54.12,51021.75,54.2,54.2,54.08,54.12,51021.75
2024-03-13 14:30:00,54.08,54.2,53.96,54.16,115388.5,54.08,54.2,53.96,54.16,115388.5
2024-03-13 15:00:00,54.16,54.76,54.0,54.56,186348.75,54.16,54.76,54.0,54.56,186348.75
2024-03-13 15:30:00,54.6,54.68,54.2,54.2,293734.5,54.6,54.68,54.2,54.2,293734.5
2024-03-14 09:30:00,53.88,54.68,53.56,54.6,538403.25,53.88,54.68,53.56,54.6,538403.25
2024-03-14 10:00:00,54.64,55.04,54.16,54.8,400007.0,54.64,55.04,54.16,54.8,400007.0
2024-03-14 10:30:00,54.76,55.64,54.6,55.36,459796.25,54.76,55.64,54.6,55.36,459796.25
2024-03-14 11:00:00,55.36,55.8,55.16,55.68,404624.25,55.36,55.8,55.16,55.68,404624.25
2024-03-14 11:30:00,55.68,56.0,55.48,55.68,325401.25,55.68,56.0,55.48,55.68,325401.25
2024-03-14 12:00:00,55.64,56.6,55.4,56.2,522871.0,55.64,56.6,55.4,56.2,522871.0
2024-03-14 12:30:00,56.16,56.32,55.6,55.96,819709.75,56.16,56.32,55.6,55.96,819709.75
2024-03-14 13:00:00,55.96,56.76,55.88,56.68,358910.0,55.96,56.76,55.88,56.68,358910.0
2024-03-14 13:30:00,56.72,57.08,55.36,55.36,530384.5,56.72,57.08,55.36,55.36,530384.5
2024-03-14 14:00:00,55.32,55.56,55.04,55.56,355526.0,55.32,55.56,55.04,55.56,355526.0
2024-03-14 14:30:00,55.56,55.6,54.92,55.48,404034.75,55.56,55.6,54.92,55.48,404034.75
2024-03-14 15:00:00,55.48,57.28,55.48,57.0,855173.5,55.48,57.28,55.48,57.0,855173.5
2024-03-14 15:30:00,56.96,57.8,55.56,55.56,1120047.25,56.96,57.8,55.56,55.56,1120047.25
2024-03-15 09:30:00,56.48,56.92,55.88,56.64,809134.5,56.48,56.92,55.88,56.64,809134.5
2024-03-15 10:00:00,56.64,57.24,56.32,56.48,655608.25,56.64,57.24,56.32,56.48,655608.25
2024-03-15 10:30:00,56.48,56.84,56.08,56.6,388718.75,56.48,56.84,56.08,56.6,388718.75
2024-03-15 11:00:00,56.56,56.68,56.28,56.32,231709.25,56.56,56.68,56.28,56.32,231709.25
2024-03-15 11:30:00,56.32,57.2,56.28,57.08,307648.5,56.32,57.2,56.28,57.08,307648.5
2024-03-15 12:00:00,57.08,57.6,56.96,57.48,338365.75,57.08,57.6,56.96,57.48,338365.75
2024-03-15 12:30:00,57.48,58.68,57.28,58.64,567517.25,57.48,58.68,57.28,58.64,567517.25
2024-03-15 13:00:00,58.64,58.84,57.64,57.96,453664.25,58.64,58.84,57.64,57.96,453664.25
2024-03-15 13:30:00,58.0,58.4,57.8,57.84,305244.5,58.0,58.4,57.8,57.84,305244.5
2024-03-15 14:00:00,57.8,57.92,57.04,57.24,244181.25,57.8,57.92,57.04,57.24,244181.25
2024-03-15 14:30:00,57.24,57.24,56.56,56.64,161597.0,57.24,57.24,56.56,56.64,161597.0
2024-03-15 15:00:00,56.64,56.84,56.36,56.44,192858.5,56.64,56.84,56.36,56.44,192858.5
2024-03-15 15:30:00,56.44,56.84,56.36,56.68,596016.5,56.44,56.84,56.36,56.68,596016.5
2024-03-18 09:30:00,55.88,55.96,55.36,55.64,562186.0,55.88,55.96,55.36,55.64,562186.0
2024-03-18 10:00:00,55.6,55.64,54.96,55.12,424371.25,55.6,55.64,54.96,55.12,424371.25
2024-03-18 10:30:00,55.12,55.24,55.04,55.16,164478.25,55.12,55.24,55.04,55.16,164478.25
2024-03-18 11:00:00,55.16,55.28,55.16,55.2,117453.75,55.16,55.28,55.16,55.2,117453.75
2024-03-18 11:30:00,55.2,55.48,55.16,55.44,155906.5,55.2,55.48,55.16,55.44,155906.5
2024-03-18 12:00:00,55.44,55.48,55.08,55.24,137761.25,55.44,55.48,55.08,55.24,137761.25
2024-03-18 12:30:00,55.24,55.8,55.2,55.72,160566.25,55.24,55.8,55.2,55.72,160566.25
2024-03-18 13:00:00,55.72,55.8,55.44,55.44,156438.5,55.72,55.8,55.44,55.44,156438.5
2024-03-18 13:30:00,55.44,55.88,55.4,55.56,165768.75,55.44,55.88,55.4,55.56,165768.75
2024-03-18 14:00:00,55.56,55.6,55.0,55.08,157671.25,55.56,55.6,55.0,55.08,157671.25
2024-03-18 14:30:00,55.08,55.28,55.0,55.08,257044.75,55.08,55.28,55.0,55.08,257044.75
2024-03-18 15:00:00,55.08,55.16,54.96,55.08,75029.75,55.08,55.16,54.96,55.08,75029.75
2024-03-18 15:30:00,55.08,55.44,55.0,55.44,279340.25,55.08,55.44,55.0,55.44,279340.25
2024-03-19 09:30:00,55.56,55.84,55.0,55.04,422676.5,55.56,55.84,55.0,55.04,422676.5
2024-03-19 10:00:00,55.0,55.08,54.6,54.8,381916.75,55.0,55.08,54.6,54.8,381916.75
2024-03-19 10:30:00,54.8,54.88,54.24,54.4,229042.25,54.8,54.88,54.24,54.4,229042.25
2024-03-19 11:00:00,54.36,54.4,54.12,54.16,233681.5,54.36,54.4,54.12,54.16,233681.5
2024-03-19 11:30:00,54.16,54.16,53.92,54.04,212855.25,54.16,54.16,53.92,54.04,212855.25
2024-03-19 12:00:00,54.0,54.24,53.92,54.16,179303.5,54.0,54.24,53.92,54.16,179303.5
2024-03-19 12:30:00,54.16,54.48,54.12,54.32,145115.25,54.16,54.48,54.12,54.32,145115.25
2024-03-19 13:00:00,54.32,54.6,54.16,54.36,167756.0,54.32,54.6,54.16,54.36,167756.0
2024-03-19 13:30:00,54.36,54.4,54.16,54.36,211738.75,54.36,54.4,54.16,54.36,211738.75
2024-03-19 14:00:00,54.36,54.44,54.2,54.24,77881.25,54.36,54.44,54.2,54.24,77881.25
2024-03-19 14:30:00,54.24,54.48,54.16,54.36,136977.0,54.24,54.48,54.16,54.36,136977.0
2024-03-19 15:00:00,54.36,54.56,54.32,54.4,132631.5,54.36,54.56,54.32,54.4,132631.5
2024-03-19 15:30:00,54.4,54.4,53.84,53.96,274809.75,54.4,54.4,53.84,53.96,274809.75
2024-03-20 09:30:00,54.0,54.2,53.68,54.0,360099.25,54.0,54.2,53.68,54.0,360099.25
2024-03-20 10:00:00,54.04,54.04,53.76,53.84,139480.5,54.04,54.04,53.76,53.84,139480.5
2024-03-20 10:30:00,53.84,53.96,53.68,53.84,121530.5,53.84,53.96,53.68,53.84,121530.5
2024-03-20 11:00:00,53.84,54.08,53.8,54.04,107032.5,53.84,54.08,53.8,54.04,107032.5
2024-03-20 11:30:00,54.08,54.08,53.8,53.84,131546.0,54.08,54.08,53.8,53.84,131546.0
2024-03-20 12:00:00,53.84,53.88,53.6,53.64,140893.25,53.84,53.88,53.6,53.64,140893.25
2024-03-20 12:30:00,53.64,53.84,53.6,53.68,122222.0,53.64,53.84,53.6,53.68,122222.0
2024-03-20 13:00:00,53.68,53.88,53.64,53.72,189675.25,53.68,53.88,53.64,53.72,189675.25
2024-03-20 13:30:00,53.68,53.84,53.64,53.76,202111.75,53.68,53.84,53.64,53.76,202111.75
2024-03-20 14:00:00,53.72,53.72,52.92,53.24,630041.75,53.72,53.72,52.92,53.24,630041.75
2024-03-20 14:30:00,53.24,53.68,52.84,52.92,643454.5,53.24,53.68,52.84,52.92,643454.5
2024-03-20 15:00:00,52.92,52.96,52.48,52.72,511661.75,52.92,52.96,52.48,52.72,511661.75
2024-03-20 15:30:00,52.72,53.04,52.52,52.72,907821.75,52.72,53.04,52.52,52.72,907821.75
2024-03-21 09:30:00,52.04,52.4,51.88,52.32,392738.75,52.04,52.4,51.88,52.32,392738.75
2024-03-21 10:00:00,52.24,52.28,52.0,52.16,253062.25,52.24,52.28,52.0,52.16,253062.25
2024-03-21 10:30:00,52.2,52.24,51.8,52.04,183333.5,52.2,52.24,51.8,52.04,183333.5
2024-03-21 11:00:00,52.04,52.4,52.0,52.36,247870.0,52.04,52.4,52.0,52.36,247870.0
2024-03-21 11:30:00,52.4,52.8,52.28,52.76,181635.5,52.4,52.8,52.28,52.76,181635.5
2024-03-21 12:00:00,52.76,52.96,52.56,52.6,228522.25,52.76,52.96,52.56,52.6,228522.25
2024-03-21 12:30:00,52.64,52.8,52.56,52.72,222172.75,52.64,52.8,52.56,52.72,222172.75
2024-03-21 13:00:00,52.76,52.96,52.6,52.68,287765.0,52.76,52.96,52.6,52.68,287765.0
2024-03-21 13:30:00,52.72,52.96,52.68,52.92,116346.25,52.72,52.96,52.68,52.92,116346.25
2024-03-21 14:00:00,52.96,53.0,52.44,52.44,220034.0,52.96,53.0,52.44,52.44,220034.0
2024-03-21 14:30:00,52.44,52.76,52.4,52.56,193609.75,52.44,52.76,52.4,52.56,193609.75
2024-03-21 15:00:00,52.56,52.6,52.28,52.36,154809.5,52.56,52.6,52.28,52.36,154809.5
2024-03-21 15:30:00,52.36,52.44,52.2,52.36,353167.25,52.36,52.44,52.2,52.36,353167.25
2024-03-22 09:30:00,52.52,52.6,52.16,52.24,317807.75,52.52,52.6,52.16,52.24,317807.75
2024-03-22 10:00:00,52.2,52.36,52.0,52.28,216604.25,52.2,52.36,52.0,52.28,216604.25
2024-03-22 10:30:00,52.32,52.8,52.28,52.76,165253.75,52.32,52.8,52.28,52.76,165253.75
2024-03-22 11:00:00,52.72,52.8,52.4,52.44,210074.25,52.72,52.8,52.4,52.44,210074.25
2024-03-22 11:30:00,52.4,52.52,52.16,52.2,154496.0,52.4,52.52,52.16,52.2,154496.0
2024-03-22 12:00:00,52.16,52.28,52.08,52.16,125662.5,52.16,52.28,52.08,52.16,125662.5
2024-03-22 12:30:00,52.12,52.28,52.04,52.08,86935.75,52.12,52.28,52.04,52.08,86935.75
2024-03-22 13:00:00,52.04,52.08,51.96,52.0,65958.5,52.04,52.08,51.96,52.0,65958.5
2024-03-22 13:30:00,51.96,52.0,51.8,51.84,95495.0,51.96,52.0,51.8,51.84,95495.0
2024-03-22 14:00:00,51.84,52.04,51.68,52.04,139229.75,51.84,52.04,51.68,52.04,139229.75
2024-03-22 14:30:00,52.0,52.36,51.92,52.2,103785.5,52.0,52.36,51.92,52.2,103785.5
2024-03-22 15:00:00,52.24,52.4,52.16,52.32,153739.5,52.24,52.4,52.16,52.32,153739.5
2024-03-22 15:30:00,52.32,52.64,52.28,52.48,382330.25,52.32,52.64,52.28,52.48,382330.25
2024-03-25 09:30:00,52.56,52.6,52.0,52.12,215717.25,52.56,52.6,52.0,52.12,215717.25
2024-03-25 10:00:00,52.08,52.2,51.68,51.84,226376.0,52.08,52.2,51.68,51.84,226376.0
2024-03-25 10:30:00,51.8,52.24,51.8,52.04,153635.0,51.8,52.24,51.8,52.04,153635.0
2024-03-25 11:00:00,52.08,52.12,51.84,52.08,99948.5,52.08,52.12,51.84,52.08,99948.5
2024-03-25 11:30:00,52.08,52.12,51.84,52.04,82580.25,52.08,52.12,51.84,52.04,82580.25
2024-03-25 12:00:00,52.0,52.2,51.92,52.16,91487.5,52.0,52.2,51.92,52.16,91487.5
2024-03-25 12:30:00,52.12,52.4,52.08,52.32,89970.75,52.12,52.4,52.08,52.32,89970.75
2024-03-25 13:00:00,52.28,52.44,52.24,52.4,92978.75,52.28,52.44,52.24,52.4,92978.75
2024-03-25 13:30:00,52.36,52.48,52.32,52.44,68869.5,52.36,52.48,52.32,52.44,68869.5
2024-03-25 14:00:00,52.4,52.44,52.2,52.24,133972.25,52.4,52.44,52.2,52.24,133972.25
2024-03-25 14:30:00,52.28,52.28,52.16,52.16,20090.75,52.28,52.28,52.16,52.16,20090.75
2024-03-25 15:00:00,52.16,52.4,52.04,52.32,84398.25,52.16,52.4,52.04,52.32,84398.25
2024-03-25 15:30:00,52.32,52.36,52.04,52.2,220371.75,52.32,52.36,52.04,52.2,220371.75
2024-03-26 09:30:00,51.72,51.76,51.52,51.68,301676.5,51.72,51.76,51.52,51.68,301676.5
2024-03-26 10:00:00,51.68,51.76,51.44,51.52,169684.75,51.68,51.76,51.44,51.52,169684.75
2024-03-26 10:30:00,51.52,51.72,51.44,51.56,141742.0,51.52,51.72,51.44,51.56,141742.0
2024-03-26 11:00:00,51.6,51.6,51.32,51.36,143815.5,51.6,51.6,51.32,51.36,143815.5
2024-03-26 11:30:00,51.36,51.4,51.2,51.24,151551.25,51.36,51.4,51.2,51.24,151551.25
2024-03-26 12:00:00,51.24,51.32,51.16,51.2,130029.5,51.24,51.32,51.16,51.2,130029.5
2024-03-26 12:30:00,51.2,51.32,51.2,51.24,102128.75,51.2,51.32,51.2,51.24,102128.75
2024-03-26 13:00:00,51.24,51.36,51.16,51.32,135356.0,51.24,51.36,51.16,51.32,135356.0
2024-03-26 13:30:00,51.32,51.6,51.28,51.52,66738.0,51.32,51.6,51.28,51.52,66738.0
2024-03-26 14:00:00,51.52,51.52,51.2,51.28,219223.75,51.52,51.52,51.2,51.28,219223.75
2024-03-26 14:30:00,51.28,51.36,51.16,51.16,203146.75,51.28,51.36,51.16,51.16,203146.75
2024-03-26 15:00:00,51.16,51.52,51.16,51.44,256907.0,51.16,51.52,51.16,51.44,256907.0
2024-03-26 15:30:00,51.44,52.04,51.4,51.96,506264.25,51.44,52.04,51.4,51.96,506264.25
2024-03-27 09:30:00,51.36,51.88,51.2,51.88,292775.5,51.36,51.88,51.2,51.88,292775.5
2024-03-27 10:00:00,51.88,52.28,51.88,52.2,248285.0,51.88,52.28,51.88,52.2,248285.0
2024-03-27 10:30:00,52.16,52.28,51.76,51.88,191511.75,52.16,52.28,51.76,51.88,191511.75
2024-03-27 11:00:00,51.92,51.92,51.36,51.48,171820.75,51.92,51.92,51.36,51.48,171820.75
2024-03-27 11:30:00,51.52,51.6,51.12,51.24,237585.75,51.52,51.6,51.12,51.24,237585.75
2024-03-27 12:00:00,51.24,51.44,51.2,51.36,226282.5,51.24,51.44,51.2,51.36,226282.5
2024-03-27 12:30:00,51.36,51.4,51.24,51.36,90395.25,51.36,51.4,51.24,51.36,90395.25
2024-03-27 13:00:00,51.32,51.52,51.28,51.4,100196.75,51.32,51.52,51.28,51.4,100196.75
2024-03-27 13:30:00,51.44,51.44,51.32,51.32,41196.75,51.44,51.44,51.32,51.32,41196.75
2024-03-27 14:00:00,51.32,51.4,51.2,51.24,86727.25,51.32,51.4,51.2,51.24,86727.25
2024-03-27 14:30:00,51.2,51.32,51.16,51.24,91024.0,51.2,51.32,51.16,51.24,91024.0
2024-03-27 15:00:00,51.24,51.44,51.2,51.2,143663.0,51.24,51.44,51.2,51.2,143663.0
2024-03-27 15:30:00,51.24,51.36,51.04,51.08,450257.0,51.24,51.36,51.04,51.08,450257.0
2024-03-28 09:30:00,51.2,51.4,51.0,51.32,238695.25,51.2,51.4,51.0,51.32,238695.25
2024-03-28 10:00:00,51.32,51.68,51.04,51.48,245274.5,51.32,51.68,51.04,51.48,245274.5
2024-03-28 10:30:00,51.48,51.52,51.24,51.28,213877.75,51.48,51.52,51.24,51.28,213877.75
2024-03-28 11:00:00,51.28,51.36,51.16,51.24,109878.0,51.28,51.36,51.16,51.24,109878.0
2024-03-28 11:30:00,51.2,51.24,51.0,51.12,89790.0,51.2,51.24,51.0,51.12,89790.0
2024-03-28 12:00:00,51.08,51.28,50.92,51.28,206904.5,51.08,51.28,50.92,51.28,206904.5
2024-03-28 12:30:00,51.28,51.48,51.24,51.44,152019.25,51.28,51.48,51.24,51.44,152019.25
2024-03-28 13:00:00,51.44,51.72,51.36,51.52,150783.0,51.44,51.72,51.36,51.52,150783.0
2024-03-28 13:30:00,51.56,51.8,51.52,51.72,143189.75,51.56,51.8,51.52,51.72,143189.75
2024-03-28 14:00:00,51.72,51.8,51.48,51.52,112746.0,51.72,51.8,51.48,51.52,112746.0
2024-03-28 14:30:00,51.52,51.56,51.4,51.48,70058.5,51.52,51.56,51.4,51.48,70058.5
2024-03-28 15:00:00,51.44,51.52,51.36,51.44,203215.75,51.44,51.52,51.36,51.44,203215.75
2024-03-28 15:30:00,51.44,52.04,51.44,52.0,593069.0,51.44,52.04,51.44,52.0,593069.0
2024-04-01 09:30:00,51.96,52.36,51.8,51.88,411541.5,51.96,52.36,51.8,51.88,411541.5
2024-04-01 10:00:00,51.92,52.24,51.68,52.16,340571.5,51.92,52.24,51.68,52.16,340571.5
2024-04-01 10:30:00,52.2,52.48,52.16,52.48,283071.5,52.2,52.48,52.16,52.48,283071.5
2024-04-01 11:00:00,52.48,52.72,52.44,52.64,184551.0,52.48,52.72,52.44,52.64,184551.0
2024-04-01 11:30:00,52.64,53.16,52.6,53.16,173533.0,52.64,53.16,52.6,53.16,173533.0
2024-04-01 12:00:00,53.16,53.16,52.8,52.92,184252.5,53.16,53.16,52.8,52.92,184252.5
2024-04-01 12:30:00,52.88,52.88,52.52,52.76,137424.5,52.88,52.88,52.52,52.76,137424.5
2024-04-01 13:00:00,52.76,53.32,52.72,53.08,148292.25,52.76,53.32,52.72,53.08,148292.25
2024-04-01 13:30:00,53.08,53.28,53.04,53.12,190538.5,53.08,53.28,53.04,53.12,190538.5
2024-04-01 14:00:00,53.16,53.16,52.96,53.08,112763.25,53.16,53.16,52.96,53.08,112763.25
2024-04-01 14:30:00,53.08,53.12,52.56,52.64,178011.75,53.08,53.12,52.56,52.64,178011.75
2024-04-01 15:00:00,52.68,52.8,52.56,52.68,131209.25,52.68,52.8,52.56,52.68,131209.25
2024-04-01 15:30:00,52.68,52.72,52.2,52.44,262339.25,52.68,52.72,52.2,52.44,262339.25
2024-04-02 09:30:00,54.36,55.4,54.08,55.08,924140.0,54.36,55.4,54.08,55.08,924140.0
2024-04-02 10:00:00,55.08,55.8,54.6,55.32,781100.5,55.08,55.8,54.6,55.32,781100.5
2024-04-02 10:30:00,55.32,55.6,54.64,55.48,392062.75,55.32,55.6,54.64,55.48,392062.75
2024-04-02 11:00:00,55.48,55.64,54.64,54.96,379026.25,55.48,55.64,54.64,54.96,379026.25
2024-04-02 11:30:00,54.96,55.28,54.76,55.0,147105.25,54.96,55.28,54.76,55.0,147105.25
2024-04-02 12:00:00,55.04,55.24,54.56,54.6,191437.75,55.04,55.24,54.56,54.6,191437.75
2024-04-02 12:30:00,54.56,54.64,54.0,54.2,360084.5,54.56,54.64,54.0,54.2,360084.5
2024-04-02 13:00:00,54.24,54.68,54.04,54.6,218413.5,54.24,54.68,54.04,54.6,218413.5
2024-04-02 13:30:00,54.6,54.64,54.12,54.16,256854.0,54.6,54.64,54.12,54.16,256854.0
2024-04-02 14:00:00,54.16,54.24,54.04,54.16,202598.75,54.16,54.24,54.04,54.16,202598.75
2024-04-02 14:30:00,54.16,54.32,53.96,54.2,235655.25,54.16,54.32,53.96,54.2,235655.25
2024-04-02 15:00:00,54.2,54.32,54.0,54.24,270212.0,54.2,54.32,54.0,54.24,270212.0
2024-04-02 15:30:00,54.24,54.32,53.8,53.84,558296.5,54.24,54.32,53.8,53.84,558296.5
2024-04-03 09:30:00,54.64,54.92,54.44,54.64,453373.75,54.64,54.92,54.44,54.64,453373.75
2024-04-03 10:00:00,54.6,54.6,53.64,53.72,378039.25,54.6,54.6,53.64,53.72,378039.25
2024-04-03 10:30:00,53.72,53.8,53.16,53.2,270077.25,53.72,53.8,53.16,53.2,270077.25
2024-04-03 11:00:00,53.2,53.28,53.0,53.04,194267.75,53.2,53.28,53.0,53.04,194267.75
2024-04-03 11:30:00,53.04,53.36,52.88,53.36,180219.75,53.04,53.36,52.88,53.36,180219.75
2024-04-03 12:00:00,53.36,53.76,53.24,53.4,241630.75,53.36,53.76,53.24,53.4,241630.75
2024-04-03 12:30:00,53.36,53.68,53.28,53.52,258913.0,53.36,53.68,53.28,53.52,258913.0
2024-04-03 13:00:00,53.48,53.52,53.2,53.2,88920.75,53.48,53.52,53.2,53.2,88920.75
2024-04-03 13:30:00,53.2,53.24,53.0,53.12,186231.0,53.2,53.24,53.0,53.12,186231.0
2024-04-03 14:00:00,53.08,53.12,52.88,53.08,141969.75,53.08,53.12,52.88,53.08,141969.75
2024-04-03 14:30:00,53.08,53.24,52.96,53.2,139156.75,53.08,53.24,52.96,53.2,139156.75
2024-04-03 15:00:00,53.16,54.04,53.16,53.8,314252.0,53.16,54.04,53.16,53.8,314252.0
2024-04-03 15:30:00,53.8,53.92,53.04,53.52,636544.25,53.8,53.92,53.04,53.52,636544.25
2024-04-04 09:30:00,52.64,52.88,52.52,52.6,276847.0,52.64,52.88,52.52,52.6,276847.0
2024-04-04 10:00:00,52.6,52.6,52.24,52.4,214211.5,52.6,52.6,52.24,52.4,214211.5
2024-04-04 10:30:00,52.36,52.56,52.32,52.52,109627.75,52.36,52.56,52.32,52.52,109627.75
2024-04-04 11:00:00,52.52,52.8,52.48,52.64,113691.25,52.52,52.8,52.48,52.64,113691.25
2024-04-04 11:30:00,52.64,52.68,52.32,52.36,82522.0,52.64,52.68,52.32,52.36,82522.0
2024-04-04 12:00:00,52.36,52.48,52.16,52.32,171023.5,52.36,52.48,52.16,52.32,171023.5
2024-04-04 12:30:00,52.32,52.36,52.16,52.2,69334.25,52.32,52.36,52.16,52.2,69334.25
2024-04-04 13:00:00,52.2,52.36,52.12,52.2,164155.5,52.2,52.36,52.12,52.2,164155.5
2024-04-04 13:30:00,52.2,52.76,52.2,52.72,176032.0,52.2,52.76,52.2,52.72,176032.0
2024-04-04 14:00:00,52.72,54.8,52.68,54.64,939357.25,52.72,54.8,52.68,54.64,939357.25
2024-04-04 14:30:00,54.68,56.32,54.64,56.0,2474683.25,54.68,56.32,54.64,56.0,2474683.25
2024-04-04 15:00:00,56.04,57.0,55.64,56.96,1551790.75,56.04,57.0,55.64,56.96,1551790.75
2024-04-04 15:30:00,56.92,57.64,55.88,56.0,2288812.25,56.92,57.64,55.88,56.0,2288812.25
2024-04-05 09:30:00,56.72,57.0,55.88,56.4,827081.5,56.72,57.0,55.88,56.4,827081.5
2024-04-05 10:00:00,56.44,57.36,56.4,57.08,953552.75,56.44,57.36,56.4,57.08,953552.75
2024-04-05 10:30:00,57.08,57.24,56.0,56.04,776578.25,57.08,57.24,56.0,56.04,776578.25
2024-04-05 11:00:00,56.04,57.08,56.0,56.6,890728.5,56.04,57.08,56.0,56.6,890728.5
2024-04-05 11:30:00,56.64,56.72,55.16,55.36,625581.25,56.64,56.72,55.16,55.36,625581.25
2024-04-05 12:00:00,55.36,55.8,55.12,55.72,371820.25,55.36,55.8,55.12,55.72,371820.25
2024-04-05 12:30:00,55.72,55.92,55.52,55.6,335163.5,55.72,55.92,55.52,55.6,335163.5
2024-04-05 13:00:00,55.6,56.68,55.56,56.28,349949.0,55.6,56.68,55.56,56.28,349949.0
2024-04-05 13:30:00,56.28,57.2,55.96,57.0,387387.25,56.28,57.2,55.96,57.0,387387.25
2024-04-05 14:00:00,57.0,57.36,56.32,57.04,621377.5,57.0,57.36,56.32,57.04,621377.5
2024-04-05 14:30:00,57.0,57.72,56.68,56.96,633926.5,57.0,57.72,56.68,56.96,633926.5
2024-04-05 15:00:00,56.96,57.28,56.72,56.96,477121.5,56.96,57.28,56.72,56.96,477121.5
2024-04-05 15:30:00,56.96,57.24,56.48,57.12,682171.5,56.96,57.24,56.48,57.12,682171.5
2024-04-08 09:30:00,56.0,56.48,55.52,55.72,666007.5,56.0,56.48,55.52,55.72,666007.5
2024-04-08 10:00:00,55.68,55.96,55.08,55.12,507707.75,55.68,55.96,55.08,55.12,507707.75
2024-04-08 10:30:00,55.08,55.12,54.76,54.76,381162.0,55.08,55.12,54.76,54.76,381162.0
2024-04-08 11:00:00,54.76,54.84,54.6,54.8,345507.25,54.76,54.84,54.6,54.8,345507.25
2024-04-08 11:30:00,54.8,55.04,54.68,54.96,314181.75,54.8,55.04,54.68,54.96,314181.75
2024-04-08 12:00:00,54.96,55.32,54.84,54.96,270430.5,54.96,55.32,54.84,54.96,270430.5
2024-04-08 12:30:00,54.92,55.0,54.56,54.6,167154.0,54.92,55.0,54.56,54.6,167154.0
2024-04-08 13:00:00,54.6,54.72,54.52,54.56,167859.75,54.6,54.72,54.52,54.56,167859.75
2024-04-08 13:30:00,54.52,54.84,54.52,54.6,173608.0,54.52,54.84,54.52,54.6,173608.0
2024-04-08 14:00:00,54.56,54.68,54.36,54.52,304775.0,54.56,54.68,54.36,54.52,304775.0
2024-04-08 14:30:00,54.52,54.68,54.4,54.44,171280.5,54.52,54.68,54.4,54.44,171280.5
2024-04-08 15:00:00,54.44,54.64,54.36,54.52,146968.25,54.44,54.64,54.36,54.52,146968.25
2024-04-08 15:30:00,54.48,54.96,54.4,54.76,594614.5,54.48,54.96,54.4,54.76,594614.5
2024-04-09 09:30:00,54.56,54.96,54.12,54.96,480293.25,54.56,54.96,54.12,54.96,480293.25
2024-04-09 10:00:00,54.92,55.44,54.64,55.32,370546.0,54.92,55.44,54.64,55.32,370546.0
2024-04-09 10:30:00,55.32,56.84,55.32,56.12,1078494.5,55.32,56.84,55.32,56.12,1078494.5
2024-04-09 11:00:00,56.16,56.32,55.52,55.92,429967.5,56.16,56.32,55.52,55.92,429967.5
2024-04-09 11:30:00,55.88,56.04,55.2,55.56,303507.25,55.88,56.04,55.2,55.56,303507.25
2024-04-09 12:00:00,55.56,55.6,54.72,55.12,342153.5,55.56,55.6,54.72,55.12,342153.5
2024-04-09 12:30:00,55.12,55.64,54.84,55.32,287595.5,55.12,55.64,54.84,55.32,287595.5
2024-04-09 13:00:00,55.32,55.44,54.84,55.08,185994.75,55.32,55.44,54.84,55.08,185994.75
2024-04-09 13:30:00,55.08,55.16,54.6,55.12,234014.0,55.08,55.16,54.6,55.12,234014.0
2024-04-09 14:00:00,55.12,55.36,54.64,55.2,363801.5,55.12,55.36,54.64,55.2,363801.5
2024-04-09 14:30:00,55.2,55.4,55.08,55.28,362603.25,55.2,55.4,55.08,55.28,362603.25
2024-04-09 15:00:00,55.28,55.72,54.72,54.8,378833.25,55.28,55.72,54.72,54.8,378833.25
2024-04-09 15:30:00,54.76,54.92,54.4,54.48,622167.25,54.76,54.92,54.4,54.48,622167.25
2024-04-10 09:30:00,55.84,56.96,55.76,56.64,1266735.0,55.84,56.96,55.76,56.64,1266735.0
2024-04-10 10:00:00,56.64,56.88,55.76,55.92,759860.25,56.64,56.88,55.76,55.92,759860.25
2024-04-10 10:30:00,55.96,56.04,55.16,55.64,669980.0,55.96,56.04,55.16,55.64,669980.0
2024-04-10 11:00:00,55.64,56.32,55.32,55.44,510614.25,55.64,56.32,55.32,55.44,510614.25
2024-04-10 11:30:00,55.4,56.28,55.4,56.0,510348.25,55.4,56.28,55.4,56.0,510348.25
2024-04-10 12:00:00,55.96,56.24,55.8,56.04,329559.25,55.96,56.24,55.8,56.04,329559.25
2024-04-10 12:30:00,56.04,56.16,55.68,55.76,239221.0,56.04,56.16,55.68,55.76,239221.0
2024-04-10 13:00:00,55.76,56.96,55.24,55.92,919037.0,55.76,56.96,55.24,55.92,919037.0
2024-04-10 13:30:00,55.92,57.56,55.64,56.56,1364722.0,55.92,57.56,55.64,56.56,1364722.0
2024-04-10 14:00:00,56.52,57.24,56.24,57.08,467510.25,56.52,57.24,56.24,57.08,467510.25
2024-04-10 14:30:00,57.08,57.2,56.04,57.0,402950.75,57.08,57.2,56.04,57.0,402950.75
2024-04-10 15:00:00,57.04,57.28,55.56,56.0,434841.0,57.04,57.28,55.56,56.0,434841.0
2024-04-10 15:30:00,55.96,56.48,55.2,55.36,780879.25,55.96,56.48,55.2,55.36,780879.25
2024-04-11 09:30:00,55.6,56.6,55.56,56.32,460285.75,55.6,56.6,55.56,56.32,460285.75
2024-04-11 10:00:00,56.28,57.76,56.24,57.6,578131.0,56.28,57.76,56.24,57.6,578131.0
2024-04-11 10:30:00,57.64,57.64,56.8,57.48,304077.75,57.64,57.64,56.8,57.48,304077.75
2024-04-11 11:00:00,57.44,57.44,56.76,57.2,233241.0,57.44,57.44,56.76,57.2,233241.0
2024-04-11 11:30:00,57.2,57.28,56.16,56.24,228846.0,57.2,57.28,56.16,56.24,228846.0
2024-04-11 12:00:00,56.24,56.48,55.92,56.24,308530.0,56.24,56.48,55.92,56.24,308530.0
2024-04-11 12:30:00,56.24,56.32,55.84,55.88,175627.25,56.24,56.32,55.84,55.88,175627.25
2024-04-11 13:00:00,55.88,56.0,55.08,55.28,358968.0,55.88,56.0,55.08,55.28,358968.0
2024-04-11 13:30:00,55.24,55.36,54.64,54.68,237068.75,55.24,55.36,54.64,54.68,237068.75
2024-04-11 14:00:00,54.68,54.72,54.36,54.44,307975.75,54.68,54.72,54.36,54.44,307975.75
2024-04-11 14:30:00,54.48,54.56,54.16,54.28,276977.0,54.48,54.56,54.16,54.28,276977.0
2024-04-11 15:00:00,54.24,54.48,54.16,54.32,277747.5,54.24,54.48,54.16,54.32,277747.5
2024-04-11 15:30:00,54.36,54.56,54.12,54.36,736957.0,54.36,54.56,54.12,54.36,736957.0
2024-04-12 09:30:00,56.8,58.28,56.8,57.88,898011.5,56.8,58.28,56.8,57.88,898011.5
2024-04-12 10:00:00,57.88,60.28,57.88,60.28,1274618.75,57.88,60.28,57.88,60.28,1274618.75
2024-04-12 10:30:00,60.28,61.12,59.72,61.0,1184726.75,60.28,61.12,59.72,61.0,1184726.75
2024-04-12 11:00:00,61.0,61.16,59.12,59.24,941777.75,61.0,61.16,59.12,59.24,941777.75
2024-04-12 11:30:00,59.24,59.72,58.44,59.52,901783.75,59.24,59.72,58.44,59.52,901783.75
2024-04-12 12:00:00,59.52,60.64,59.2,60.48,580783.5,59.52,60.64,59.2,60.48,580783.5
2024-04-12 12:30:00,60.48,61.44,60.32,61.08,662116.75,60.48,61.44,60.32,61.08,662116.75
2024-04-12 13:00:00,61.08,61.8,60.44,61.6,612869.0,61.08,61.8,60.44,61.6,612869.0
2024-04-12 13:30:00,61.64,61.96,59.72,60.72,955791.75,61.64,61.96,59.72,60.72,955791.75
2024-04-12 14:00:00,60.72,61.24,59.64,60.64,857132.25,60.72,61.24,59.64,60.64,857132.25
2024-04-12 14:30:00,60.64,61.12,59.84,60.6,638695.25,60.64,61.12,59.84,60.6,638695.25
2024-04-12 15:00:00,60.6,61.24,60.32,60.6,653600.5,60.6,61.24,60.32,60.6,653600.5
2024-04-12 15:30:00,60.6,60.6,58.92,59.12,1737195.75,60.6,60.6,58.92,59.12,1737195.75
2024-04-15 09:30:00,57.4,58.0,56.72,57.16,800114.25,57.4,58.0,56.72,57.16,800114.25
2024-04-15 10:00:00,57.12,59.0,56.72,57.88,1302815.25,57.12,59.0,56.72,57.88,1302815.25
2024-04-15 10:30:00,57.84,59.08,57.64,59.0,830410.75,57.84,59.08,57.64,59.0,830410.75
2024-04-15 11:00:00,59.0,59.44,58.64,58.72,522252.5,59.0,59.44,58.64,58.72,522252.5
2024-04-15 11:30:00,58.68,58.96,57.96,58.2,409026.75,58.68,58.96,57.96,58.2,409026.75
2024-04-15 12:00:00,58.24,59.0,57.56,58.84,363131.25,58.24,59.0,57.56,58.84,363131.25
2024-04-15 12:30:00,58.84,59.6,58.76,58.96,480160.5,58.84,59.6,58.76,58.96,480160.5
2024-04-15 13:00:00,58.96,61.16,58.6,61.12,522497.25,58.96,61.16,58.6,61.12,522497.25
2024-04-15 13:30:00,61.12,61.84,60.4,60.52,609471.5,61.12,61.84,60.4,60.52,609471.5
2024-04-15 14:00:00,60.56,62.2,60.44,61.56,496108.5,60.56,62.2,60.44,61.56,496108.5
2024-04-15 14:30:00,61.56,62.24,60.52,61.6,438297.0,61.56,62.24,60.52,61.6,438297.0
2024-04-15 15:00:00,61.56,62.72,61.48,62.48,491065.25,61.56,62.72,61.48,62.48,491065.25
2024-04-15 15:30:00,62.48,62.48,61.12,62.4,1076252.5,62.48,62.48,61.12,62.4,1076252.5
2024-04-16 09:30:00,61.96,62.56,61.32,61.64,1052520.25,61.96,62.56,61.32,61.64,1052520.25
2024-04-16 10:00:00,61.68,62.6,61.32,62.4,696043.25,61.68,62.6,61.32,62.4,696043.25
2024-04-16 10:30:00,62.4,62.56,61.44,61.84,521022.0,62.4,62.56,61.44,61.84,521022.0
2024-04-16 11:00:00,61.8,61.92,60.92,61.04,439831.0,61.8,61.92,60.92,61.04,439831.0
2024-04-16 11:30:00,61.04,61.4,60.08,60.88,299494.75,61.04,61.4,60.08,60.88,299494.75
2024-04-16 12:00:00,60.92,61.28,60.36,60.88,351760.75,60.92,61.28,60.36,60.88,351760.75
2024-04-16 12:30:00,60.88,61.04,60.36,60.72,301909.25,60.88,61.04,60.36,60.72,301909.25
2024-04-16 13:00:00,60.72,61.48,60.24,60.84,395876.5,60.72,61.48,60.24,60.84,395876.5
2024-04-16 13:30:00,60.8,62.08,60.08,60.4,930344.5,60.8,62.08,60.08,60.4,930344.5
2024-04-16 14:00:00,60.4,61.4,59.24,60.8,863916.75,60.4,61.4,59.24,60.8,863916.75
2024-04-16 14:30:00,60.84,60.84,59.24,59.6,585067.75,60.84,60.84,59.24,59.6,585067.75
2024-04-16 15:00:00,59.56,60.2,59.52,59.68,415952.75,59.56,60.2,59.52,59.68,415952.75
2024-04-16 15:30:00,59.68,60.92,59.52,60.36,867423.75,59.68,60.92,59.52,60.36,867423.75
2024-04-17 09:30:00,60.0,60.4,58.96,59.4,504940.75,60.0,60.4,58.96,59.4,504940.75
2024-04-17 10:00:00,59.36,59.88,58.84,59.0,462330.25,59.36,59.88,58.84,59.0,462330.25
2024-04-17 10:30:00,59.04,60.76,58.92,60.52,538113.75,59.04,60.76,58.92,60.52,538113.75
2024-04-17 11:00:00,60.52,61.28,60.36,61.28,526507.0,60.52,61.28,60.36,61.28,526507.0
2024-04-17 11:30:00,61.28,61.68,60.88,61.4,436034.5,61.28,61.68,60.88,61.4,436034.5
2024-04-17 12:00:00,61.4,62.08,61.2,61.56,371767.5,61.4,62.08,61.2,61.56,371767.5
2024-04-17 12:30:00,61.6,62.4,61.4,61.76,433856.5,61.6,62.4,61.4,61.76,433856.5
2024-04-17 13:00:00,61.76,61.88,60.52,60.52,288986.25,61.76,61.88,60.52,60.52,288986.25
2024-04-17 13:30:00,60.52,60.6,59.4,59.44,281065.0,60.52,60.6,59.4,59.44,281065.0
2024-04-17 14:00:00,59.44,59.96,59.24,59.52,229022.25,59.44,59.96,59.24,59.52,229022.25
2024-04-17 14:30:00,59.52,60.04,58.76,59.76,417584.25,59.52,60.04,58.76,59.76,417584.25
2024-04-17 15:00:00,59.76,60.24,59.44,59.92,283713.25,59.76,60.24,59.44,59.92,283713.25
2024-04-17 15:30:00,59.92,60.48,59.32,59.72,519987.0,59.92,60.48,59.32,59.72,519987.0
2024-04-18 09:30:00,58.92,59.92,58.8,59.32,516292.0,58.92,59.92,58.8,59.32,516292.0
2024-04-18 10:00:00,59.32,59.76,59.08,59.4,332796.0,59.32,59.76,59.08,59.4,332796.0
2024-04-18 10:30:00,59.4,59.4,58.48,58.84,368267.5,59.4,59.4,58.48,58.84,368267.5
2024-04-18 11:00:00,58.8,58.84,58.24,58.56,283506.25,58.8,58.84,58.24,58.56,283506.25
2024-04-18 11:30:00,58.52,58.72,58.28,58.52,197997.0,58.52,58.72,58.28,58.52,197997.0
2024-04-18 12:00:00,58.56,59.12,58.44,58.8,199462.75,58.56,59.12,58.44,58.8,199462.75
2024-04-18 12:30:00,58.8,60.08,58.8,59.76,405568.0,58.8,60.08,58.8,59.76,405568.0
2024-04-18 13:00:00,59.8,61.08,59.64,60.16,528037.25,59.8,61.08,59.64,60.16,528037.25
2024-04-18 13:30:00,60.2,60.96,60.2,60.36,211429.75,60.2,60.96,60.2,60.36,211429.75
2024-04-18 14:00:00,60.36,61.0,59.8,60.4,245567.75,60.36,61.0,59.8,60.4,245567.75
2024-04-18 14:30:00,60.4,60.8,60.16,60.68,336516.75,60.4,60.8,60.16,60.68,336516.75
2024-04-18 15:00:00,60.64,60.68,59.8,60.24,288146.75,60.64,60.68,59.8,60.24,288146.75
2024-04-18 15:30:00,60.2,60.32,59.52,60.28,565397.25,60.2,60.32,59.52,60.28,565397.25
2024-04-19 09:30:00,60.12,60.6,59.28,60.08,837711.5,60.12,60.6,59.28,60.08,837711.5
2024-04-19 10:00:00,60.04,61.32,59.68,60.84,581671.75,60.04,61.32,59.68,60.84,581671.75
2024-04-19 10:30:00,60.84,61.4,60.48,60.92,399169.5,60.84,61.4,60.48,60.92,399169.5
2024-04-19 11:00:00,60.92,61.56,60.72,61.32,313151.25,60.92,61.56,60.72,61.32,313151.25
2024-04-19 11:30:00,61.32,61.8,60.76,61.32,460382.0,61.32,61.8,60.76,61.32,460382.0
2024-04-19 12:00:00,61.32,62.56,60.8,62.56,549502.5,61.32,62.56,60.8,62.56,549502.5
2024-04-19 12:30:00,62.52,62.76,61.28,61.48,478354.0,62.52,62.76,61.28,61.48,478354.0
2024-04-19 13:00:00,61.48,61.76,61.12,61.6,337139.25,61.48,61.76,61.12,61.6,337139.25
2024-04-19 13:30:00,61.6,61.68,60.68,61.12,243462.5,61.6,61.68,60.68,61.12,243462.5
2024-04-19 14:00:00,61.12,62.28,61.12,62.16,255325.5,61.12,62.28,61.12,62.16,255325.5
2024-04-19 14:30:00,62.2,62.84,61.84,62.2,371778.5,62.2,62.84,61.84,62.2,371778.5
2024-04-19 15:00:00,62.24,62.72,61.72,61.92,353296.75,62.24,62.72,61.72,61.92,353296.75
2024-04-19 15:30:00,61.92,62.4,61.6,61.8,555998.5,61.92,62.4,61.6,61.8,555998.5
2024-04-22 09:30:00,59.48,59.56,58.52,58.56,513571.75,59.48,59.56,58.52,58.56,513571.75
2024-04-22 10:00:00,58.6,58.84,58.08,58.64,562183.0,58.6,58.84,58.08,58.64,562183.0
2024-04-22 10:30:00,58.6,58.76,58.36,58.72,244763.0,58.6,58.76,58.36,58.72,244763.0
2024-04-22 11:00:00,58.76,59.28,58.6,58.84,246563.5,58.76,59.28,58.6,58.84,246563.5
2024-04-22 11:30:00,58.84,58.96,58.4,58.4,182567.25,58.84,58.96,58.4,58.4,182567.25
2024-04-22 12:00:00,58.4,58.52,57.8,57.92,225478.0,58.4,58.52,57.8,57.92,225478.0
2024-04-22 12:30:00,57.92,58.12,57.68,57.68,154428.75,57.92,58.12,57.68,57.68,154428.75
2024-04-22 13:00:00,57.68,57.8,57.08,57.12,229536.75,57.68,57.8,57.08,57.12,229536.75
2024-04-22 13:30:00,57.12,57.24,56.6,56.8,284415.75,57.12,57.24,56.6,56.8,284415.75
2024-04-22 14:00:00,56.76,56.96,56.52,56.72,159330.0,56.76,56.96,56.52,56.72,159330.0
2024-04-22 14:30:00,56.68,57.04,56.32,56.88,232419.75,56.68,57.04,56.32,56.88,232419.75
2024-04-22 15:00:00,56.84,57.12,56.64,56.96,360335.0,56.84,57.12,56.64,56.96,360335.0
2024-04-22 15:30:00,56.96,57.48,56.88,57.12,436791.25,56.96,57.48,56.88,57.12,436791.25
2024-04-23 09:30:00,55.88,56.16,55.52,55.64,321031.75,55.88,56.16,55.52,55.64,321031.75
2024-04-23 10:00:00,55.68,55.96,55.48,55.56,317713.0,55.68,55.96,55.48,55.56,317713.0
2024-04-23 10:30:00,55.52,55.84,55.44,55.64,241103.25,55.52,55.84,55.44,55.64,241103.25
2024-04-23 11:00:00,55.6,55.96,55.52,55.76,138075.75,55.6,55.96,55.52,55.76,138075.75
2024-04-23 11:30:00,55.8,56.0,55.6,55.92,154698.5,55.8,56.0,55.6,55.92,154698.5
2024-04-23 12:00:00,55.88,55.92,55.68,55.8,109942.75,55.88,55.92,55.68,55.8,109942.75
2024-04-23 12:30:00,55.8,55.88,55.6,55.68,182215.25,55.8,55.88,55.6,55.68,182215.25
2024-04-23 13:00:00,55.72,55.88,55.56,55.6,143397.0,55.72,55.88,55.56,55.6,143397.0
2024-04-23 13:30:00,55.56,55.68,55.32,55.36,146436.25,55.56,55.68,55.32,55.36,146436.25
2024-04-23 14:00:00,55.36,55.4,54.84,54.84,183004.75,55.36,55.4,54.84,54.84,183004.75
2024-04-23 14:30:00,54.84,54.92,54.52,54.64,240039.5,54.84,54.92,54.52,54.64,240039.5
2024-04-23 15:00:00,54.64,54.84,54.56,54.8,183505.5,54.64,54.84,54.56,54.8,183505.5
2024-04-23 15:30:00,54.8,55.0,54.56,54.92,581046.0,54.8,55.0,54.56,54.92,581046.0
2024-04-24 09:30:00,54.56,54.76,54.24,54.72,299949.25,54.56,54.76,54.24,54.72,299949.25
2024-04-24 10:00:00,54.68,54.76,54.32,54.6,201708.0,54.68,54.76,54.32,54.6,201708.0
2024-04-24 10:30:00,54.56,54.96,54.4,54.84,251948.75,54.56,54.96,54.4,54.84,251948.75
2024-04-24 11:00:00,54.88,55.4,54.76,55.12,530591.25,54.88,55.4,54.76,55.12,530591.25
2024-04-24 11:30:00,55.12,55.56,54.88,55.4,246634.25,55.12,55.56,54.88,55.4,246634.25
2024-04-24 12:00:00,55.4,55.68,55.12,55.32,251278.75,55.4,55.68,55.12,55.32,251278.75
2024-04-24 12:30:00,55.32,55.84,55.32,55.36,257033.5,55.32,55.84,55.32,55.36,257033.5
2024-04-24 13:00:00,55.36,55.48,54.88,54.92,177745.75,55.36,55.48,54.88,54.92,177745.75
2024-04-24 13:30:00,54.88,54.88,54.64,54.68,160141.75,54.88,54.88,54.64,54.68,160141.75
2024-04-24 14:00:00,54.68,55.16,54.56,55.04,235716.5,54.68,55.16,54.56,55.04,235716.5
2024-04-24 14:30:00,55.04,55.4,54.88,55.36,231454.5,55.04,55.4,54.88,55.36,231454.5
2024-04-24 15:00:00,55.36,55.52,54.76,54.8,378579.75,55.36,55.52,54.76,54.8,378579.75
2024-04-24 15:30:00,54.8,54.96,54.2,54.32,640486.25,54.8,54.96,54.2,54.32,640486.25
2024-04-25 09:30:00,57.4,58.2,57.28,57.96,876855.5,57.4,58.2,57.28,57.96,876855.5
2024-04-25 10:00:00,57.96,58.16,56.8,57.0,1210838.0,57.96,58.16,56.8,57.0,1210838.0
2024-04-25 10:30:00,57.0,57.72,56.84,57.48,420643.5,57.0,57.72,56.84,57.48,420643.5
2024-04-25 11:00:00,57.52,57.56,56.48,56.52,303931.25,57.52,57.56,56.48,56.52,303931.25
2024-04-25 11:30:00,56.56,57.0,56.2,56.24,222789.5,56.56,57.0,56.2,56.24,222789.5
2024-04-25 12:00:00,56.28,56.36,55.88,56.04,254766.75,56.28,56.36,55.88,56.04,254766.75
2024-04-25 12:30:00,56.0,56.24,55.84,55.88,203378.5,56.0,56.24,55.84,55.88,203378.5
2024-04-25 13:00:00,55.92,56.24,55.72,55.92,202282.25,55.92,56.24,55.72,55.92,202282.25
2024-04-25 13:30:00,55.92,55.96,55.32,55.44,354774.0,55.92,55.96,55.32,55.44,354774.0
2024-04-25 14:00:00,55.44,56.16,55.2,56.08,272413.5,55.44,56.16,55.2,56.08,272413.5
2024-04-25 14:30:00,56.12,56.12,55.64,55.76,247983.25,56.12,56.12,55.64,55.76,247983.25
2024-04-25 15:00:00,55.72,55.76,55.16,55.28,220785.75,55.72,55.76,55.16,55.28,220785.75
2024-04-25 15:30:00,55.28,55.92,55.24,55.48,463984.0,55.28,55.92,55.24,55.48,463984.0
2024-04-26 09:30:00,53.96,54.0,53.48,53.6,463240.75,53.96,54.0,53.48,53.6,463240.75
2024-04-26 10:00:00,53.6,53.92,53.56,53.76,383362.75,53.6,53.92,53.56,53.76,383362.75
2024-04-26 10:30:00,53.72,54.24,53.68,54.16,328144.75,53.72,54.24,53.68,54.16,328144.75
2024-04-26 11:00:00,54.16,54.44,54.04,54.16,220877.75,54.16,54.44,54.04,54.16,220877.75
2024-04-26 11:30:00,54.16,54.24,54.0,54.24,129392.5,54.16,54.24,54.0,54.24,129392.5
2024-04-26 12:00:00,54.2,54.32,53.88,53.92,110044.5,54.2,54.32,53.88,53.92,110044.5
2024-04-26 12:30:00,53.88,54.0,53.56,53.56,200899.25,53.88,54.0,53.56,53.56,200899.25
2024-04-26 13:00:00,53.56,53.8,53.56,53.8,84813.0,53.56,53.8,53.56,53.8,84813.0
2024-04-26 13:30:00,53.76,53.88,53.68,53.76,87458.75,53.76,53.88,53.68,53.76,87458.75
2024-04-26 14:00:00,53.72,53.88,53.6,53.68,113881.5,53.72,53.88,53.6,53.68,113881.5
2024-04-26 14:30:00,53.68,53.72,53.44,53.56,138712.0,53.68,53.72,53.44,53.56,138712.0
2024-04-26 15:00:00,53.56,53.64,53.48,53.6,83281.5,53.56,53.64,53.48,53.6,83281.5
2024-04-26 15:30:00,53.6,53.76,53.56,53.76,386967.5,53.6,53.76,53.56,53.76,386967.5
2024-04-29 09:30:00,53.16,53.52,53.16,53.44,232429.25,53.16,53.52,53.16,53.44,232429.25
2024-04-29 10:00:00,53.4,53.4,53.08,53.12,134941.75,53.4,53.4,53.08,53.12,134941.75
2024-04-29 10:30:00,53.12,53.24,52.76,52.8,167493.75,53.12,53.24,52.76,52.8,167493.75
2024-04-29 11:00:00,52.8,52.92,52.52,52.56,176476.0,52.8,52.92,52.52,52.56,176476.0
2024-04-29 11:30:00,52.52,52.92,52.44,52.76,201728.0,52.52,52.92,52.44,52.76,201728.0
2024-04-29 12:00:00,52.76,52.8,52.68,52.76,42988.0,52.76,52.8,52.68,52.76,42988.0
2024-04-29 12:30:00,52.72,52.88,52.64,52.72,95121.0,52.72,52.88,52.64,52.72,95121.0
2024-04-29 13:00:00,52.72,52.8,52.56,52.6,54608.25,52.72,52.8,52.56,52.6,54608.25
2024-04-29 13:30:00,52.56,52.72,52.52,52.68,59265.75,52.56,52.72,52.52,52.68,59265.75
2024-04-29 14:00:00,52.64,52.84,52.6,52.8,75441.25,52.64,52.84,52.6,52.8,75441.25
2024-04-29 14:30:00,52.8,53.08,52.76,52.84,204363.5,52.8,53.08,52.76,52.84,204363.5
2024-04-29 15:00:00,52.88,53.96,52.88,53.16,384692.0,52.88,53.96,52.88,53.16,384692.0
2024-04-29 15:30:00,53.16,53.32,52.88,52.92,251337.0,53.16,53.32,52.88,52.92,251337.0
2024-04-30 09:30:00,53.0,53.16,52.56,52.8,226489.25,53.0,53.16,52.56,52.8,226489.25
2024-04-30 10:00:00,52.8,52.84,52.4,52.76,306135.75,52.8,52.84,52.4,52.76,306135.75
2024-04-30 10:30:00,52.76,52.8,52.36,52.56,189982.75,52.76,52.8,52.36,52.56,189982.75
2024-04-30 11:00:00,52.56,53.44,52.52,53.28,231716.25,52.56,53.44,52.52,53.28,231716.25
2024-04-30 11:30:00,53.32,53.76,53.16,53.44,231555.75,53.32,53.76,53.16,53.44,231555.75
2024-04-30 12:00:00,53.44,53.68,53.12,53.32,136668.75,53.44,53.68,53.12,53.32,136668.75
2024-04-30 12:30:00,53.32,54.24,53.32,53.76,190239.75,53.32,54.24,53.32,53.76,190239.75
2024-04-30 13:00:00,53.72,54.0,53.52,53.88,133703.75,53.72,54.0,53.52,53.88,133703.75
2024-04-30 13:30:00,53.92,54.0,53.16,53.2,89661.75,53.92,54.0,53.16,53.2,89661.75
2024-04-30 14:00:00,53.2,53.72,53.04,53.72,123217.75,53.2,53.72,53.04,53.72,123217.75
2024-04-30 14:30:00,53.72,53.88,53.32,53.52,119294.5,53.72,53.88,53.32,53.52,119294.5
2024-04-30 15:00:00,53.52,53.8,53.28,53.64,124687.5,53.52,53.8,53.28,53.64,124687.5
2024-04-30 15:30:00,53.68,54.56,53.48,54.4,486655.25,53.68,54.56,53.48,54.4,486655.25
2024-05-01 09:30:00,55.0,55.2,54.72,55.04,394705.5,55.0,55.2,54.72,55.04,394705.5
2024-05-01 10:00:00,55.04,55.44,54.96,55.08,445923.25,55.04,55.44,54.96,55.08,445923.25
2024-05-01 10:30:00,55.08,55.08,54.44,54.48,359195.5,55.08,55.08,54.44,54.48,359195.5
2024-05-01 11:00:00,54.52,54.92,54.4,54.68,163661.5,54.52,54.92,54.4,54.68,163661.5
2024-05-01 11:30:00,54.64,54.72,54.36,54.72,174186.75,54.64,54.72,54.36,54.72,174186.75
2024-05-01 12:00:00,54.76,54.88,54.4,54.48,150724.5,54.76,54.88,54.4,54.48,150724.5
2024-05-01 12:30:00,54.44,54.72,54.4,54.6,114961.25,54.44,54.72,54.4,54.6,114961.25
2024-05-01 13:00:00,54.6,54.72,54.48,54.6,158055.5,54.6,54.72,54.48,54.6,158055.5
2024-05-01 13:30:00,54.6,54.6,54.08,54.52,178071.0,54.6,54.6,54.08,54.52,178071.0
2024-05-01 14:00:00,54.48,54.6,53.44,53.6,393901.25,54.48,54.6,53.44,53.6,393901.25
2024-05-01 14:30:00,53.6,54.4,52.44,52.56,723204.5,53.6,54.4,52.44,52.56,723204.5
2024-05-01 15:00:00,52.56,53.32,52.32,52.8,599146.25,52.56,53.32,52.32,52.8,599146.25
2024-05-01 15:30:00,52.8,54.8,52.76,54.72,732818.25,52.8,54.8,52.76,54.72,732818.25
2024-05-02 09:30:00,53.6,54.32,53.44,54.08,158273.0,53.6,54.32,53.44,54.08,158273.0
2024-05-02 10:00:00,54.12,55.08,53.68,53.8,346896.0,54.12,55.08,53.68,53.8,346896.0
2024-05-02 10:30:00,53.76,54.44,53.56,53.64,183881.25,53.76,54.44,53.56,53.64,183881.25
2024-05-02 11:00:00,53.6,53.64,53.2,53.4,163245.5,53.6,53.64,53.2,53.4,163245.5
2024-05-02 11:30:00,53.4,53.72,53.32,53.4,123141.5,53.4,53.72,53.32,53.4,123141.5
2024-05-02 12:00:00,53.4,53.8,53.36,53.48,99164.75,53.4,53.8,53.36,53.48,99164.75
2024-05-02 12:30:00,53.44,53.76,53.44,53.52,130485.5,53.44,53.76,53.44,53.52,130485.5
2024-05-02 13:00:00,53.48,53.48,52.92,52.92,86704.5,53.48,53.48,52.92,52.92,86704.5
2024-05-02 13:30:00,52.96,53.08,52.76,52.92,142678.0,52.96,53.08,52.76,52.92,142678.0
2024-05-02 14:00:00,52.88,53.0,52.72,52.92,131953.0,52.88,53.0,52.72,52.92,131953.0
2024-05-02 14:30:00,52.96,53.16,52.88,53.08,189644.25,52.96,53.16,52.88,53.08,189644.25
2024-05-02 15:00:00,53.08,53.28,53.04,53.16,195958.0,53.08,53.28,53.04,53.16,195958.0
2024-05-02 15:30:00,53.2,53.36,52.88,52.92,297729.0,53.2,53.36,52.88,52.92,297729.0
2024-05-03 09:30:00,51.08,51.48,51.04,51.44,671239.5,51.08,51.48,51.04,51.44,671239.5
2024-05-03 10:00:00,51.4,52.12,51.08,51.64,633979.75,51.4,52.12,51.08,51.64,633979.75
2024-05-03 10:30:00,51.64,52.04,51.48,51.96,321190.25,51.64,52.04,51.48,51.96,321190.25
2024-05-03 11:00:00,51.96,52.04,51.44,51.52,176605.5,51.96,52.04,51.44,51.52,176605.5
2024-05-03 11:30:00,51.52,51.52,50.92,51.0,232107.0,51.52,51.52,50.92,51.0,232107.0
2024-05-03 12:00:00,51.0,51.12,50.88,51.0,223421.25,51.0,51.12,50.88,51.0,223421.25
2024-05-03 12:30:00,51.04,51.28,50.88,51.2,147930.0,51.04,51.28,50.88,51.2,147930.0
2024-05-03 13:00:00,51.2,51.24,51.0,51.16,83542.5,51.2,51.24,51.0,51.16,83542.5
2024-05-03 13:30:00,51.2,51.44,51.16,51.44,65455.25,51.2,51.44,51.16,51.44,65455.25
2024-05-03 14:00:00,51.44,51.48,51.12,51.24,110677.5,51.44,51.48,51.12,51.24,110677.5
2024-05-03 14:30:00,51.24,51.28,51.0,51.2,130496.25,51.24,51.28,51.0,51.2,130496.25
2024-05-03 15:00:00,51.2,51.24,51.08,51.12,141157.5,51.2,51.24,51.08,51.12,141157.5
2024-05-03 15:30:00,51.12,51.2,50.96,51.12,443462.25,51.12,51.2,50.96,51.12,443462.25
2024-05-06 09:30:00,50.36,50.44,50.0,50.12,245023.0,50.36,50.44,50.0,50.12,245023.0
2024-05-06 10:00:00,50.12,50.36,50.08,50.36,217713.5,50.12,50.36,50.08,50.36,217713.5
2024-05-06 10:30:00,50.32,50.36,50.2,50.28,102998.0,50.32,50.36,50.2,50.28,102998.0
2024-05-06 11:00:00,50.24,50.44,50.2,50.4,128820.5,50.24,50.44,50.2,50.4,128820.5
2024-05-06 11:30:00,50.36,50.44,50.2,50.24,107975.0,50.36,50.44,50.2,50.24,107975.0
2024-05-06 12:00:00,50.24,50.4,50.2,50.28,99302.5,50.24,50.4,50.2,50.28,99302.5
2024-05-06 12:30:00,50.28,50.36,50.16,50.2,84033.5,50.28,50.36,50.16,50.2,84033.5
2024-05-06 13:00:00,50.2,50.4,50.16,50.24,68414.0,50.2,50.4,50.16,50.24,68414.0
2024-05-06 13:30:00,50.24,50.28,50.16,50.28,40228.5,50.24,50.28,50.16,50.28,40228.5
2024-05-06 14:00:00,50.28,50.28,50.16,50.24,97191.75,50.28,50.28,50.16,50.24,97191.75
2024-05-06 14:30:00,50.24,50.28,50.08,50.12,69143.5,50.24,50.28,50.08,50.12,69143.5
2024-05-06 15:00:00,50.12,50.2,50.04,50.12,138368.0,50.12,50.2,50.04,50.12,138368.0
2024-05-06 15:30:00,50.12,50.16,49.8,49.84,323820.5,50.12,50.16,49.8,49.84,323820.5
2024-05-07 09:30:00,49.56,49.92,49.56,49.88,254830.25,49.56,49.92,49.56,49.88,254830.25
2024-05-07 10:00:00,49.84,50.04,49.8,50.0,226559.5,49.84,50.04,49.8,50.0,226559.5
2024-05-07 10:30:00,50.0,50.04,49.68,49.76,185241.5,50.0,50.04,49.68,49.76,185241.5
2024-05-07 11:00:00,49.72,49.96,49.68,49.92,159107.75,49.72,49.96,49.68,49.92,159107.75
2024-05-07 11:30:00,49.88,49.96,49.68,49.84,146836.0,49.88,49.96,49.68,49.84,146836.0
2024-05-07 12:00:00,49.84,49.88,49.72,49.84,64438.25,49.84,49.88,49.72,49.84,64438.25
2024-05-07 12:30:00,49.84,49.88,49.64,49.84,123269.0,49.84,49.88,49.64,49.84,123269.0
2024-05-07 13:00:00,49.84,49.84,49.6,49.64,126277.5,49.84,49.84,49.6,49.64,126277.5
2024-05-07 13:30:00,49.6,49.8,49.56,49.76,166725.5,49.6,49.8,49.56,49.76,166725.5
2024-05-07 14:00:00,49.76,49.8,49.48,49.64,147679.75,49.76,49.8,49.48,49.64,147679.75
2024-05-07 14:30:00,49.64,49.92,49.6,49.84,237756.75,49.64,49.92,49.6,49.84,237756.75
2024-05-07 15:00:00,49.88,50.0,49.72,49.84,177547.75,49.88,50.0,49.72,49.84,177547.75
2024-05-07 15:30:00,49.84,49.84,49.52,49.6,204249.5,49.84,49.84,49.52,49.6,204249.5
2024-05-08 09:30:00,49.64,49.72,49.32,49.44,256380.0,49.64,49.72,49.32,49.44,256380.0
2024-05-08 10:00:00,49.44,49.68,49.28,49.4,213371.75,49.44,49.68,49.28,49.4,213371.75
2024-05-08 10:30:00,49.4,49.44,49.36,49.44,92378.25,49.4,49.44,49.36,49.44,92378.25
2024-05-08 11:00:00,49.4,49.52,49.36,49.4,117538.25,49.4,49.52,49.36,49.4,117538.25
2024-05-08 11:30:00,49.4,49.44,49.36,49.4,36288.75,49.4,49.44,49.36,49.4,36288.75
2024-05-08 12:00:00,49.4,49.44,49.28,49.36,96087.5,49.4,49.44,49.28,49.36,96087.5
2024-05-08 12:30:00,49.36,49.56,49.36,49.44,127977.5,49.36,49.56,49.36,49.44,127977.5
2024-05-08 13:00:00,49.44,49.52,49.4,49.44,91240.0,49.44,49.52,49.4,49.44,91240.0
2024-05-08 13:30:00,49.4,49.44,49.24,49.24,122258.75,49.4,49.44,49.24,49.24,122258.75
2024-05-08 14:00:00,49.28,49.28,49.2,49.24,86675.5,49.28,49.28,49.2,49.24,86675.5
2024-05-08 14:30:00,49.28,49.28,49.16,49.2,107745.25,49.28,49.28,49.16,49.2,107745.25
2024-05-08 15:00:00,49.24,49.32,49.12,49.16,96244.25,49.24,49.32,49.12,49.16,96244.25
2024-05-08 15:30:00,49.12,49.2,49.04,49.16,203081.25,49.12,49.2,49.04,49.16,203081.25
2024-05-09 09:30:00,49.12,49.44,49.04,49.4,294540.0,49.12,49.44,49.04,49.4,294540.0
2024-05-09 10:00:00,49.4,49.44,49.04,49.08,250681.5,49.4,49.44,49.04,49.08,250681.5
2024-05-09 10:30:00,49.04,49.12,49.0,49.12,142837.0,49.04,49.12,49.0,49.12,142837.0
2024-05-09 11:00:00,49.08,49.28,49.0,49.24,174039.0,49.08,49.28,49.0,49.24,174039.0
2024-05-09 11:30:00,49.24,49.56,49.2,49.52,285329.0,49.24,49.56,49.2,49.52,285329.0
2024-05-09 12:00:00,49.52,49.56,49.32,49.44,125269.5,49.52,49.56,49.32,49.44,125269.5
2024-05-09 12:30:00,49.44,49.64,49.36,49.48,95165.5,49.44,49.64,49.36,49.48,95165.5
2024-05-09 13:00:00,49.52,49.56,49.12,49.16,150650.75,49.52,49.56,49.12,49.16,150650.75
2024-05-09 13:30:00,49.16,49.2,49.08,49.16,73272.0,49.16,49.2,49.08,49.16,73272.0
2024-05-09 14:00:00,49.16,49.2,49.0,49.04,93409.25,49.16,49.2,49.0,49.04,93409.25
2024-05-09 14:30:00,49.08,49.08,49.0,49.04,40618.0,49.08,49.08,49.0,49.04,40618.0
2024-05-09 15:00:00,49.04,49.08,49.0,49.04,113795.0,49.04,49.08,49.0,49.04,113795.0
2024-05-09 15:30:00,49.04,49.04,48.84,48.88,367605.5,49.04,49.04,48.84,48.88,367605.5
2024-05-10 09:30:00,48.88,49.0,48.8,49.0,221064.25,48.88,49.0,48.8,49.0,221064.25
2024-05-10 10:00:00,49.0,49.04,48.84,48.96,207094.25,49.0,49.04,48.84,48.96,207094.25
2024-05-10 10:30:00,48.96,49.0,48.68,48.72,249812.25,48.96,49.0,48.68,48.72,249812.25
2024-05-10 11:00:00,48.76,48.76,48.64,48.68,71698.0,48.76,48.76,48.64,48.68,71698.0
2024-05-10 11:30:00,48.68,48.84,48.64,48.68,122580.0,48.68,48.84,48.64,48.68,122580.0
2024-05-10 12:00:00,48.68,48.72,48.64,48.72,117427.25,48.68,48.72,48.64,48.72,117427.25
2024-05-10 12:30:00,48.72,48.72,48.48,48.48,198562.0,48.72,48.72,48.48,48.48,198562.0
2024-05-10 13:00:00,48.52,48.56,48.4,48.52,92065.25,48.52,48.56,48.4,48.52,92065.25
2024-05-10 13:30:00,48.52,48.56,48.48,48.52,33542.25,48.52,48.56,48.48,48.52,33542.25
2024-05-10 14:00:00,48.52,48.56,48.36,48.4,54563.0,48.52,48.56,48.36,48.4,54563.0
2024-05-10 14:30:00,48.4,48.52,48.36,48.44,74467.0,48.4,48.52,48.36,48.44,74467.0
2024-05-10 15:00:00,48.44,48.44,48.36,48.4,60978.0,48.44,48.44,48.36,48.4,60978.0
2024-05-10 15:30:00,48.4,48.4,48.16,48.2,332605.25,48.4,48.4,48.16,48.2,332605.25
2024-05-13 09:30:00,48.16,48.32,48.12,48.24,213283.5,48.16,48.32,48.12,48.24,213283.5
2024-05-13 10:00:00,48.2,48.32,48.12,48.2,129576.5,48.2,48.32,48.12,48.2,129576.5
2024-05-13 10:30:00,48.16,48.28,48.08,48.12,111360.25,48.16,48.28,48.08,48.12,111360.25
2024-05-13 11:00:00,48.08,48.28,48.04,48.28,210073.0,48.08,48.28,48.04,48.28,210073.0
2024-05-13 11:30:00,48.28,48.36,48.08,48.12,87697.75,48.28,48.36,48.08,48.12,87697.75
2024-05-13 12:00:00,48.12,48.24,48.08,48.2,66328.25,48.12,48.24,48.08,48.2,66328.25
2024-05-13 12:30:00,48.2,48.44,48.16,48.44,154288.5,48.2,48.44,48.16,48.44,154288.5
2024-05-13 13:00:00,48.44,48.84,48.44,48.48,231854.25,48.44,48.84,48.44,48.48,231854.25
2024-05-13 13:30:00,48.48,48.72,48.48,48.52,91783.0,48.48,48.72,48.48,48.52,91783.0
2024-05-13 14:00:00,48.52,48.64,48.48,48.52,76228.25,48.52,48.64,48.48,48.52,76228.25
2024-05-13 14:30:00,48.52,48.56,48.32,48.4,107079.75,48.52,48.56,48.32,48.4,107079.75
2024-05-13 15:00:00,48.4,48.72,48.36,48.72,116284.5,48.4,48.72,48.36,48.72,116284.5
2024-05-13 15:30:00,48.72,49.04,48.68,48.8,316139.0,48.72,49.04,48.68,48.8,316139.0
2024-05-14 09:30:00,48.76,49.08,48.68,48.8,196651.0,48.76,49.08,48.68,48.8,196651.0
2024-05-14 10:00:00,48.8,49.04,48.68,48.76,148251.25,48.8,49.04,48.68,48.76,148251.25
2024-05-14 10:30:00,48.8,48.88,48.36,48.4,151929.25,48.8,48.88,48.36,48.4,151929.25
2024-05-14 11:00:00,48.4,48.4,48.12,48.24,138195.75,48.4,48.4,48.12,48.24,138195.75
2024-05-14 11:30:00,48.24,48.32,48.12,48.12,102731.25,48.24,48.32,48.12,48.12,102731.25
2024-05-14 12:00:00,48.16,48.4,48.12,48.36,112437.25,48.16,48.4,48.12,48.36,112437.25
2024-05-14 12:30:00,48.32,48.4,48.24,48.28,119193.25,48.32,48.4,48.24,48.28,119193.25
2024-05-14 13:00:00,48.28,48.36,48.24,48.28,29814.25,48.28,48.36,48.24,48.28,29814.25
2024-05-14 13:30:00,48.24,48.28,48.04,48.12,76923.5,48.24,48.28,48.04,48.12,76923.5
2024-05-14 14:00:00,48.12,48.12,47.92,47.96,101517.5,48.12,48.12,47.92,47.96,101517.5
2024-05-14 14:30:00,47.96,48.04,47.92,48.0,115742.25,47.96,48.04,47.92,48.0,115742.25
2024-05-14 15:00:00,48.0,48.08,47.92,48.0,122151.0,48.0,48.08,47.92,48.0,122151.0
2024-05-14 15:30:00,48.0,48.0,47.76,48.0,224681.75,48.0,48.0,47.76,48.0,224681.75
2024-05-15 09:30:00,47.0,47.44,46.84,47.4,311813.5,47.0,47.44,46.84,47.4,311813.5
2024-05-15 10:00:00,47.36,47.36,46.84,46.88,215873.5,47.36,47.36,46.84,46.88,215873.5
2024-05-15 10:30:00,46.92,46.96,46.52,46.52,180528.75,46.92,46.96,46.52,46.52,180528.75
2024-05-15 11:00:00,46.52,46.56,46.32,46.36,247005.0,46.52,46.56,46.32,46.36,247005.0
2024-05-15 11:30:00,46.36,46.4,46.24,46.28,93023.0,46.36,46.4,46.24,46.28,93023.0
2024-05-15 12:00:00,46.28,46.4,46.28,46.32,115100.25,46.28,46.4,46.28,46.32,115100.25
2024-05-15 12:30:00,46.32,46.36,46.28,46.36,56689.75,46.32,46.36,46.28,46.36,56689.75
2024-05-15 13:00:00,46.36,46.4,46.2,46.2,85549.5,46.36,46.4,46.2,46.2,85549.5
2024-05-15 13:30:00,46.2,46.24,46.12,46.16,100845.5,46.2,46.24,46.12,46.16,100845.5
2024-05-15 14:00:00,46.12,46.28,46.12,46.2,133069.0,46.12,46.28,46.12,46.2,133069.0
2024-05-15 14:30:00,46.2,46.4,46.16,46.16,123883.25,46.2,46.4,46.16,46.16,123883.25
2024-05-15 15:00:00,46.16,46.24,46.16,46.2,136885.5,46.16,46.24,46.16,46.2,136885.5
2024-05-15 15:30:00,46.2,46.24,46.08,46.12,293068.0,46.2,46.24,46.08,46.12,293068.0
2024-05-16 09:30:00,46.08,46.24,45.96,46.0,254597.5,46.08,46.24,45.96,46.0,254597.5
2024-05-16 10:00:00,46.0,46.2,45.92,46.16,336708.5,46.0,46.2,45.92,46.16,336708.5
2024-05-16 10:30:00,46.16,46.2,45.92,46.0,168141.0,46.16,46.2,45.92,46.0,168141.0
2024-05-16 11:00:00,46.0,46.24,45.96,46.16,181566.25,46.0,46.24,45.96,46.16,181566.25
2024-05-16 11:30:00,46.16,46.28,46.08,46.16,150908.75,46.16,46.28,46.08,46.16,150908.75
2024-05-16 12:00:00,46.16,46.24,46.08,46.16,133548.25,46.16,46.24,46.08,46.16,133548.25
2024-05-16 12:30:00,46.16,46.28,46.12,46.2,115559.75,46.16,46.28,46.12,46.2,115559.75
2024-05-16 13:00:00,46.16,46.56,46.12,46.36,180820.5,46.16,46.56,46.12,46.36,180820.5
2024-05-16 13:30:00,46.36,46.44,46.24,46.24,118195.0,46.36,46.44,46.24,46.24,118195.0
2024-05-16 14:00:00,46.28,46.52,46.16,46.32,143372.5,46.28,46.52,46.16,46.32,143372.5
2024-05-16 14:30:00,46.32,46.36,46.12,46.16,159529.0,46.32,46.36,46.12,46.16,159529.0
2024-05-16 15:00:00,46.2,46.28,46.04,46.16,175262.25,46.2,46.28,46.04,46.16,175262.25
2024-05-16 15:30:00,46.16,46.28,45.92,46.04,386166.5,46.16,46.28,45.92,46.04,386166.5
2024-05-17 09:30:00,46.0,46.2,45.92,46.12,308987.75,46.0,46.2,45.92,46.12,308987.75
2024-05-17 10:00:00,46.12,46.2,45.92,45.92,132349.75,46.12,46.2,45.92,45.92,132349.75
2024-05-17 10:30:00,45.92,46.04,45.84,45.96,161545.25,45.92,46.04,45.84,45.96,161545.25
2024-05-17 11:00:00,45.96,46.16,45.92,46.0,206266.25,45.96,46.16,45.92,46.0,206266.25
2024-05-17 11:30:00,46.0,46.04,45.88,45.92,92830.0,46.0,46.04,45.88,45.92,92830.0
2024-05-17 12:00:00,45.92,45.92,45.76,45.8,168123.25,45.92,45.92,45.76,45.8,168123.25
2024-05-17 12:30:00,45.8,45.88,45.72,45.8,121847.0,45.8,45.88,45.72,45.8,121847.0
2024-05-17 13:00:00,45.76,45.84,45.72,45.76,53658.25,45.76,45.84,45.72,45.76,53658.25
2024-05-17 13:30:00,45.76,45.76,45.48,45.56,158603.0,45.76,45.76,45.48,45.56,158603.0
2024-05-17 14:00:00,45.56,45.96,45.52,45.76,156399.25,45.56,45.96,45.52,45.76,156399.25
2024-05-17 14:30:00,45.76,45.8,45.56,45.64,118654.5,45.76,45.8,45.56,45.64,118654.5
2024-05-17 15:00:00,45.64,45.64,45.4,45.44,183583.75,45.64,45.64,45.4,45.44,183583.75
2024-05-17 15:30:00,45.48,45.56,45.36,45.52,354114.0,45.48,45.56,45.36,45.52,354114.0
2024-05-20 09:30:00,45.44,45.52,45.08,45.2,321939.0,45.44,45.52,45.08,45.2,321939.0
2024-05-20 10:00:00,45.2,45.32,45.0,45.12,223274.25,45.2,45.32,45.0,45.12,223274.25
2024-05-20 10:30:00,45.08,45.16,45.04,45.08,120968.75,45.08,45.16,45.04,45.08,120968.75
2024-05-20 11:00:00,45.08,45.12,45.0,45.08,106852.0,45.08,45.12,45.0,45.08,106852.0
2024-05-20 11:30:00,45.08,45.24,45.0,45.24,118311.75,45.08,45.24,45.0,45.24,118311.75
2024-05-20 12:00:00,45.24,45.32,45.16,45.32,88379.75,45.24,45.32,45.16,45.32,88379.75
2024-05-20 12:30:00,45.28,45.32,45.16,45.16,76093.25,45.28,45.32,45.16,45.16,76093.25
2024-05-20 13:00:00,45.2,45.4,45.16,45.4,87828.0,45.2,45.4,45.16,45.4,87828.0
2024-05-20 13:30:00,45.4,45.64,45.32,45.64,158108.25,45.4,45.64,45.32,45.64,158108.25
2024-05-20 14:00:00,45.64,45.84,45.6,45.64,169507.75,45.64,45.84,45.6,45.64,169507.75
2024-05-20 14:30:00,45.64,45.64,45.44,45.6,109013.5,45.64,45.64,45.44,45.6,109013.5
2024-05-20 15:00:00,45.6,45.64,45.44,45.52,147131.25,45.6,45.64,45.44,45.52,147131.25
2024-05-20 15:30:00,45.52,45.72,45.48,45.56,319035.5,45.52,45.72,45.48,45.56,319035.5
2024-05-21 09:30:00,45.6,45.68,45.2,45.28,274378.75,45.6,45.68,45.2,45.28,274378.75
2024-05-21 10:00:00,45.28,45.32,45.0,45.08,184548.0,45.28,45.32,45.0,45.08,184548.0
2024-05-21 10:30:00,45.08,45.12,45.0,45.04,47921.25,45.08,45.12,45.0,45.04,47921.25
2024-05-21 11:00:00,45.08,45.12,44.88,44.96,74807.0,45.08,45.12,44.88,44.96,74807.0
2024-05-21 11:30:00,44.92,45.08,44.88,45.0,102393.0,44.92,45.08,44.88,45.0,102393.0
2024-05-21 12:00:00,45.04,45.08,44.92,44.96,36225.25,45.04,45.08,44.92,44.96,36225.25
2024-05-21 12:30:00,44.96,45.0,44.88,44.92,85431.25,44.96,45.0,44.88,44.92,85431.25
2024-05-21 13:00:00,44.96,45.0,44.84,44.88,84170.75,44.96,45.0,44.84,44.88,84170.75
2024-05-21 13:30:00,44.88,44.88,44.72,44.72,49270.25,44.88,44.88,44.72,44.72,49270.25
2024-05-21 14:00:00,44.76,44.8,44.72,44.76,42504.5,44.76,44.8,44.72,44.76,42504.5
2024-05-21 14:30:00,44.76,44.96,44.72,44.76,108994.0,44.76,44.96,44.72,44.76,108994.0
2024-05-21 15:00:00,44.76,44.8,44.64,44.8,146938.0,44.76,44.8,44.64,44.8,146938.0
2024-05-21 15:30:00,44.8,44.84,44.64,44.76,731012.25,44.8,44.84,44.64,44.76,731012.25
2024-05-22 09:30:00,44.92,44.96,44.52,44.6,292334.75,44.92,44.96,44.52,44.6,292334.75
2024-05-22 10:00:00,44.64,44.76,44.48,44.6,218675.75,44.64,44.76,44.48,44.6,218675.75
2024-05-22 10:30:00,44.6,44.96,44.56,44.96,196592.75,44.6,44.96,44.56,44.96,196592.75
2024-05-22 11:00:00,44.92,45.0,44.76,44.96,161482.25,44.92,45.0,44.76,44.96,161482.25
2024-05-22 11:30:00,44.92,45.6,44.88,45.44,266551.75,44.92,45.6,44.88,45.44,266551.75
2024-05-22 12:00:00,45.44,45.68,45.4,45.48,547431.25,45.44,45.68,45.4,45.48,547431.25
2024-05-22 12:30:00,45.48,45.68,45.44,45.52,137965.0,45.48,45.68,45.44,45.52,137965.0
2024-05-22 13:00:00,45.48,45.52,45.24,45.28,129478.0,45.48,45.52,45.24,45.28,129478.0
2024-05-22 13:30:00,45.24,45.8,45.24,45.56,265520.0,45.24,45.8,45.24,45.56,265520.0
2024-05-22 14:00:00,45.6,46.16,45.52,46.08,459556.0,45.6,46.16,45.52,46.08,459556.0
2024-05-22 14:30:00,46.08,46.2,45.76,45.88,330060.5,46.08,46.2,45.76,45.88,330060.5
2024-05-22 15:00:00,45.88,46.12,45.72,45.72,300349.5,45.88,46.12,45.72,45.72,300349.5
2024-05-22 15:30:00,45.68,46.0,45.4,45.8,562098.5,45.68,46.0,45.4,45.8,562098.5
2024-05-23 09:30:00,44.8,45.68,44.72,45.6,468637.5,44.8,45.68,44.72,45.6,468637.5
2024-05-23 10:00:00,45.56,45.6,44.84,44.96,476330.75,45.56,45.6,44.84,44.96,476330.75
2024-05-23 10:30:00,44.92,45.76,44.72,45.64,428672.0,44.92,45.76,44.72,45.64,428672.0
2024-05-23 11:00:00,45.64,45.68,44.92,45.0,365998.0,45.64,45.68,44.92,45.0,365998.0
2024-05-23 11:30:00,44.96,45.0,44.6,44.8,358559.75,44.96,45.0,44.6,44.8,358559.75
2024-05-23 12:00:00,44.8,45.12,44.56,44.64,209637.5,44.8,45.12,44.56,44.64,209637.5
2024-05-23 12:30:00,44.64,45.12,44.56,45.12,288849.0,44.64,45.12,44.56,45.12,288849.0
2024-05-23 13:00:00,45.12,45.52,44.96,45.36,185270.25,45.12,45.52,44.96,45.36,185270.25
2024-05-23 13:30:00,45.36,46.44,45.32,46.4,495504.0,45.36,46.44,45.32,46.4,495504.0
2024-05-23 14:00:00,46.4,46.84,46.28,46.6,567398.25,46.4,46.84,46.28,46.6,567398.25
2024-05-23 14:30:00,46.56,46.8,46.16,46.72,496343.25,46.56,46.8,46.16,46.72,496343.25
2024-05-23 15:00:00,46.72,46.92,46.44,46.6,311076.75,46.72,46.92,46.44,46.6,311076.75
2024-05-23 15:30:00,46.6,46.68,46.2,46.4,459800.5,46.6,46.68,46.2,46.4,459800.5
2024-05-24 09:30:00,46.12,46.16,45.68,45.96,284222.5,46.12,46.16,45.68,45.96,284222.5
2024-05-24 10:00:00,45.92,45.92,44.92,45.08,486473.5,45.92,45.92,44.92,45.08,486473.5
2024-05-24 10:30:00,45.08,45.28,44.88,44.92,209236.25,45.08,45.28,44.88,44.92,209236.25
2024-05-24 11:00:00,44.92,44.96,44.76,44.92,172017.75,44.92,44.96,44.76,44.92,172017.75
2024-05-24 11:30:00,44.92,45.24,44.84,44.92,192186.25,44.92,45.24,44.84,44.92,192186.25
2024-05-24 12:00:00,44.92,45.0,44.8,45.0,110939.25,44.92,45.0,44.8,45.0,110939.25
2024-05-24 12:30:00,45.0,45.16,44.88,45.16,100657.0,45.0,45.16,44.88,45.16,100657.0
2024-05-24 13:00:00,45.16,45.28,45.04,45.16,183892.5,45.16,45.28,45.04,45.16,183892.5
2024-05-24 13:30:00,45.16,45.24,45.12,45.16,117743.25,45.16,45.24,45.12,45.16,117743.25
2024-05-24 14:00:00,45.12,45.16,44.8,44.96,178528.5,45.12,45.16,44.8,44.96,178528.5
2024-05-24 14:30:00,44.96,45.12,44.88,45.12,108934.5,44.96,45.12,44.88,45.12,108934.5
2024-05-24 15:00:00,45.12,45.2,45.0,45.08,164684.5,45.12,45.2,45.0,45.08,164684.5
2024-05-24 15:30:00,45.08,45.12,44.8,44.96,356096.75,45.08,45.12,44.8,44.96,356096.75
2024-05-28 09:30:00,44.84,45.68,44.76,45.56,346075.25,44.84,45.68,44.76,45.56,346075.25
2024-05-28 10:00:00,45.6,45.8,45.36,45.56,324673.75,45.6,45.8,45.36,45.56,324673.75
2024-05-28 10:30:00,45.6,45.84,45.32,45.48,279388.75,45.6,45.84,45.32,45.48,279388.75
2024-05-28 11:00:00,45.48,45.72,45.28,45.32,193825.75,45.48,45.72,45.28,45.32,193825.75
2024-05-28 11:30:00,45.28,45.44,45.12,45.2,262361.5,45.28,45.44,45.12,45.2,262361.5
2024-05-28 12:00:00,45.24,45.48,45.04,45.36,271112.5,45.24,45.48,45.04,45.36,271112.5
2024-05-28 12:30:00,45.36,45.44,45.04,45.36,117255.75,45.36,45.44,45.04,45.36,117255.75
2024-05-28 13:00:00,45.36,45.68,45.28,45.56,197528.0,45.36,45.68,45.28,45.56,197528.0
2024-05-28 13:30:00,45.56,46.04,45.32,45.92,341131.5,45.56,46.04,45.32,45.92,341131.5
2024-05-28 14:00:00,45.96,46.28,45.68,46.28,289209.25,45.96,46.28,45.68,46.28,289209.25
2024-05-28 14:30:00,46.28,46.76,46.0,46.08,543387.5,46.28,46.76,46.0,46.08,543387.5
2024-05-28 15:00:00,46.08,46.4,46.0,46.36,246128.0,46.08,46.4,46.0,46.36,246128.0
2024-05-28 15:30:00,46.36,46.36,45.88,45.92,414667.5,46.36,46.36,45.88,45.92,414667.5
2024-05-29 09:30:00,48.0,48.2,47.48,47.6,716938.25,48.0,48.2,47.48,47.6,716938.25
2024-05-29 10:00:00,47.64,47.96,47.36,47.4,299764.75,47.64,47.96,47.36,47.4,299764.75
2024-05-29 10:30:00,47.36,47.36,46.92,47.12,251566.25,47.36,47.36,46.92,47.12,251566.25
2024-05-29 11:00:00,47.16,47.72,47.08,47.44,219836.0,47.16,47.72,47.08,47.44,219836.0
2024-05-29 11:30:00,47.44,47.64,47.28,47.44,189826.25,47.44,47.64,47.28,47.44,189826.25
2024-05-29 12:00:00,47.44,47.88,47.32,47.32,127054.0,47.44,47.88,47.32,47.32,127054.0
2024-05-29 12:30:00,47.32,47.44,46.96,47.0,158018.75,47.32,47.44,46.96,47.0,158018.75
2024-05-29 13:00:00,47.04,47.44,46.96,47.08,217628.25,47.04,47.44,46.96,47.08,217628.25
2024-05-29 13:30:00,47.08,47.6,46.92,47.12,144232.0,47.08,47.6,46.92,47.12,144232.0
2024-05-29 14:00:00,47.12,47.48,47.08,47.48,87039.0,47.12,47.48,47.08,47.48,87039.0
2024-05-29 14:30:00,47.48,47.56,47.08,47.36,187013.5,47.48,47.56,47.08,47.36,187013.5
2024-05-29 15:00:00,47.36,47.48,46.96,47.16,151804.0,47.36,47.48,46.96,47.16,151804.0
2024-05-29 15:30:00,47.12,47.88,46.96,47.72,467836.75,47.12,47.88,46.96,47.72,467836.75
2024-05-30 09:30:00,47.76,48.0,47.36,47.44,304008.75,47.76,48.0,47.36,47.44,304008.75
2024-05-30 10:00:00,47.4,47.8,47.24,47.52,266177.25,47.4,47.8,47.24,47.52,266177.25
2024-05-30 10:30:00,47.52,47.96,47.48,47.76,247400.5,47.52,47.96,47.48,47.76,247400.5
2024-05-30 11:00:00,47.76,47.92,47.44,47.48,210057.75,47.76,47.92,47.44,47.48,210057.75
2024-05-30 11:30:00,47.52,47.56,47.28,47.52,187251.75,47.52,47.56,47.28,47.52,187251.75
2024-05-30 12:00:00,47.52,47.56,46.92,47.16,313301.5,47.52,47.56,46.92,47.16,313301.5
2024-05-30 12:30:00,47.16,47.2,46.92,46.96,65089.0,47.16,47.2,46.92,46.96,65089.0
2024-05-30 13:00:00,46.96,47.04,46.8,46.84,73882.5,46.96,47.04,46.8,46.84,73882.5
2024-05-30 13:30:00,46.84,46.96,46.68,46.8,150552.5,46.84,46.96,46.68,46.8,150552.5
2024-05-30 14:00:00,46.8,47.24,46.76,47.04,160949.0,46.8,47.24,46.76,47.04,160949.0
2024-05-30 14:30:00,47.04,47.32,46.96,47.04,139895.5,47.04,47.32,46.96,47.04,139895.5
2024-05-30 15:00:00,47.0,47.68,46.92,47.44,216728.0,47.0,47.68,46.92,47.44,216728.0
2024-05-30 15:30:00,47.48,48.48,47.36,47.64,706358.5,47.48,48.48,47.36,47.64,706358.5
2024-05-31 09:30:00,46.88,47.08,46.44,46.84,313990.0,46.88,47.08,46.44,46.84,313990.0
2024-05-31 10:00:00,46.84,47.6,46.64,47.48,459382.5,46.84,47.6,46.64,47.48,459382.5
2024-05-31 10:30:00,47.48,47.96,47.36,47.52,415117.0,47.48,47.96,47.36,47.52,415117.0
2024-05-31 11:00:00,47.52,48.16,47.44,48.04,280937.75,47.52,48.16,47.44,48.04,280937.75
2024-05-31 11:30:00,48.04,48.28,47.96,48.24,236609.75,48.04,48.28,47.96,48.24,236609.75
2024-05-31 12:00:00,48.24,48.84,48.16,48.6,315896.25,48.24,48.84,48.16,48.6,315896.25
2024-05-31 12:30:00,48.6,48.64,48.2,48.36,232494.75,48.6,48.64,48.2,48.36,232494.75
2024-05-31 13:00:00,48.32,48.36,47.56,47.64,232962.0,48.32,48.36,47.56,47.64,232962.0
2024-05-31 13:30:00,47.6,47.92,47.4,47.44,184321.0,47.6,47.92,47.4,47.44,184321.0
2024-05-31 14:00:00,47.4,47.64,47.2,47.44,187142.0,47.4,47.64,47.2,47.44,187142.0
2024-05-31 14:30:00,47.44,47.52,46.88,46.92,178267.25,47.44,47.52,46.88,46.92,178267.25
2024-05-31 15:00:00,46.92,47.28,46.84,47.12,389442.0,46.92,47.28,46.84,47.12,389442.0
2024-05-31 15:30:00,47.12,47.16,46.0,46.16,981807.25,47.12,47.16,46.0,46.16,981807.25
2024-06-03 09:30:00,45.56,46.32,45.44,46.12,341190.0,45.56,46.32,45.44,46.12,341190.0
2024-06-03 10:00:00,46.08,46.12,45.64,45.8,280988.75,46.08,46.12,45.64,45.8,280988.75
2024-06-03 10:30:00,45.84,46.76,45.8,46.4,289064.0,45.84,46.76,45.8,46.4,289064.0
2024-06-03 11:00:00,46.4,46.88,46.32,46.52,263871.5,46.4,46.88,46.32,46.52,263871.5
2024-06-03 11:30:00,46.56,46.72,46.36,46.52,206472.75,46.56,46.72,46.36,46.52,206472.75
2024-06-03 12:00:00,46.56,47.4,46.44,47.2,326661.25,46.56,47.4,46.44,47.2,326661.25
2024-06-03 12:30:00,47.24,47.52,46.92,47.16,260297.0,47.24,47.52,46.92,47.16,260297.0
2024-06-03 13:00:00,47.16,47.6,46.68,46.76,278568.0,47.16,47.6,46.68,46.76,278568.0
2024-06-03 13:30:00,46.76,46.76,46.32,46.56,206424.0,46.76,46.76,46.32,46.56,206424.0
2024-06-03 14:00:00,46.56,46.8,46.32,46.6,303447.25,46.56,46.8,46.32,46.6,303447.25
2024-06-03 14:30:00,46.6,46.6,46.32,46.4,151711.25,46.6,46.6,46.32,46.4,151711.25
2024-06-03 15:00:00,46.36,46.52,46.28,46.44,131501.0,46.36,46.52,46.28,46.44,131501.0
2024-06-03 15:30:00,46.44,46.72,45.84,45.84,435273.0,46.44,46.72,45.84,45.84,435273.0
2024-06-04 09:30:00,46.6,46.96,46.36,46.56,277014.25,46.6,46.96,46.36,46.56,277014.25
2024-06-04 10:00:00,46.56,46.8,46.08,46.52,341693.5,46.56,46.8,46.08,46.52,341693.5
2024-06-04 10:30:00,46.52,47.04,46.36,47.0,225725.75,46.52,47.04,46.36,47.0,225725.75
2024-06-04 11:00:00,47.0,47.16,46.56,46.88,179907.0,47.0,47.16,46.56,46.88,179907.0
2024-06-04 11:30:00,46.88,47.28,46.84,47.28,145469.5,46.88,47.28,46.84,47.28,145469.5
2024-06-04 12:00:00,47.24,47.4,46.76,46.8,194506.75,47.24,47.4,46.76,46.8,194506.75
2024-06-04 12:30:00,46.8,46.88,46.36,46.64,270020.25,46.8,46.88,46.36,46.64,270020.25
2024-06-04 13:00:00,46.64,47.04,46.48,46.48,202600.25,46.64,47.04,46.48,46.48,202600.25
2024-06-04 13:30:00,46.48,46.72,46.4,46.56,87675.25,46.48,46.72,46.4,46.56,87675.25
2024-06-04 14:00:00,46.56,46.6,45.84,45.92,214276.75,46.56,46.6,45.84,45.92,214276.75
2024-06-04 14:30:00,45.92,46.24,45.88,46.24,168957.5,45.92,46.24,45.88,46.24,168957.5
2024-06-04 15:00:00,46.2,46.76,46.2,46.24,209527.5,46.2,46.76,46.2,46.24,209527.5
2024-06-04 15:30:00,46.24,46.48,46.0,46.08,342075.25,46.24,46.48,46.0,46.08,342075.25
2024-06-05 09:30:00,45.48,46.08,45.48,46.0,232725.75,45.48,46.08,45.48,46.0,232725.75
2024-06-05 10:00:00,46.0,46.48,45.52,45.6,380583.0,46.0,46.48,45.52,45.6,380583.0
2024-06-05 10:30:00,45.6,45.64,45.28,45.32,353981.0,45.6,45.64,45.28,45.32,353981.0
2024-06-05 11:00:00,45.32,45.4,45.16,45.36,167260.0,45.32,45.4,45.16,45.36,167260.0
2024-06-05 11:30:00,45.36,45.56,45.32,45.44,169925.25,45.36,45.56,45.32,45.44,169925.25
2024-06-05 12:00:00,45.44,45.48,45.36,45.44,110965.25,45.44,45.48,45.36,45.44,110965.25
2024-06-05 12:30:00,45.44,45.48,45.36,45.44,59703.25,45.44,45.48,45.36,45.44,59703.25
2024-06-05 13:00:00,45.48,45.6,45.4,45.4,145013.75,45.48,45.6,45.4,45.4,145013.75
2024-06-05 13:30:00,45.4,45.44,45.24,45.28,117924.25,45.4,45.44,45.24,45.28,117924.25
2024-06-05 14:00:00,45.28,45.36,45.24,45.24,52545.0,45.28,45.36,45.24,45.24,52545.0
2024-06-05 14:30:00,45.24,45.32,45.12,45.16,115168.0,45.24,45.32,45.12,45.16,115168.0
2024-06-05 15:00:00,45.2,45.24,45.12,45.2,119776.25,45.2,45.24,45.12,45.2,119776.25
2024-06-05 15:30:00,45.2,45.28,45.04,45.16,263839.0,45.2,45.28,45.04,45.16,263839.0
2024-06-06 09:30:00,45.0,45.36,44.8,45.32,289146.75,45.0,45.36,44.8,45.32,289146.75
2024-06-06 10:00:00,45.32,45.32,44.76,45.0,232860.25,45.32,45.32,44.76,45.0,232860.25
2024-06-06 10:30:00,45.0,45.08,44.76,44.84,141466.75,45.0,45.08,44.76,44.84,141466.75
2024-06-06 11:00:00,44.88,44.92,44.76,44.76,90475.5,44.88,44.92,44.76,44.76,90475.5
2024-06-06 11:30:00,44.8,44.92,44.76,44.8,127431.75,44.8,44.92,44.76,44.8,127431.75
2024-06-06 12:00:00,44.8,45.2,44.76,45.16,125604.75,44.8,45.2,44.76,45.16,125604.75
2024-06-06 12:30:00,45.16,45.48,45.12,45.16,315766.25,45.16,45.48,45.12,45.16,315766.25
2024-06-06 13:00:00,45.2,45.24,44.76,44.84,146189.5,45.2,45.24,44.76,44.84,146189.5
2024-06-06 13:30:00,44.84,45.0,44.84,44.92,59069.25,44.84,45.0,44.84,44.92,59069.25
2024-06-06 14:00:00,44.92,45.44,44.88,45.08,149437.25,44.92,45.44,44.88,45.08,149437.25
2024-06-06 14:30:00,45.08,45.2,44.92,45.04,141213.5,45.08,45.2,44.92,45.04,141213.5
2024-06-06 15:00:00,45.04,45.2,44.92,45.12,101882.0,45.04,45.2,44.92,45.12,101882.0
2024-06-06 15:30:00,45.12,45.24,44.88,44.88,206902.75,45.12,45.24,44.88,44.88,206902.75
2024-06-07 09:30:00,44.88,45.12,44.56,44.84,285374.25,44.88,45.12,44.56,44.84,285374.25
2024-06-07 10:00:00,44.8,44.84,44.56,44.6,247361.0,44.8,44.84,44.56,44.6,247361.0
2024-06-07 10:30:00,44.64,44.8,44.52,44.56,266052.75,44.64,44.8,44.52,44.56,266052.75
2024-06-07 11:00:00,44.52,44.72,44.48,44.56,221340.0,44.52,44.72,44.48,44.56,221340.0
2024-06-07 11:30:00,44.52,44.64,44.4,44.44,157500.75,44.52,44.64,44.4,44.44,157500.75
2024-06-07 12:00:00,44.44,44.48,44.16,44.16,201368.5,44.44,44.48,44.16,44.16,201368.5
2024-06-07 12:30:00,44.16,44.4,44.12,44.16,230317.75,44.16,44.4,44.12,44.16,230317.75
2024-06-07 13:00:00,44.16,44.36,44.16,44.32,100416.0,44.16,44.36,44.16,44.32,100416.0
2024-06-07 13:30:00,44.32,44.32,44.12,44.28,114803.75,44.32,44.32,44.12,44.28,114803.75
2024-06-07 14:00:00,44.28,44.8,44.24,44.4,380072.75,44.28,44.8,44.24,44.4,380072.75
2024-06-07 14:30:00,44.44,44.56,44.28,44.36,239893.5,44.44,44.56,44.28,44.36,239893.5
2024-06-07 15:00:00,44.4,44.56,44.24,44.32,234288.25,44.4,44.56,44.24,44.32,234288.25
2024-06-07 15:30:00,44.36,44.64,44.28,44.48,436275.75,44.36,44.64,44.28,44.48,436275.75
2024-06-10 09:30:00,45.16,45.4,45.04,45.08,302740.25,45.16,45.4,45.04,45.08,302740.25
2024-06-10 10:00:00,45.08,45.2,45.04,45.08,140358.25,45.08,45.2,45.04,45.08,140358.25
2024-06-10 10:30:00,45.12,45.12,44.92,44.96,126053.5,45.12,45.12,44.92,44.96,126053.5
2024-06-10 11:00:00,44.96,44.96,44.76,44.76,100854.5,44.96,44.96,44.76,44.76,100854.5
2024-06-10 11:30:00,44.76,44.8,44.6,44.64,110706.75,44.76,44.8,44.6,44.64,110706.75
2024-06-10 12:00:00,44.68,44.68,44.44,44.48,129730.0,44.68,44.68,44.44,44.48,129730.0
2024-06-10 12:30:00,44.48,44.52,44.36,44.48,88209.75,44.48,44.52,44.36,44.48,88209.75
2024-06-10 13:00:00,44.48,44.68,44.4,44.6,66239.5,44.48,44.68,44.4,44.6,66239.5
2024-06-10 13:30:00,44.56,44.6,44.44,44.48,54396.5,44.56,44.6,44.44,44.48,54396.5
2024-06-10 14:00:00,44.48,44.56,44.32,44.48,152843.0,44.48,44.56,44.32,44.48,152843.0
2024-06-10 14:30:00,44.48,44.52,44.32,44.36,79285.0,44.48,44.52,44.32,44.36,79285.0
2024-06-10 15:00:00,44.36,44.4,44.28,44.36,68634.5,44.36,44.4,44.28,44.36,68634.5
2024-06-10 15:30:00,44.36,44.48,44.32,44.44,305097.0,44.36,44.48,44.32,44.44,305097.0
2024-06-11 09:30:00,45.0,45.6,45.0,45.24,485289.5,45.0,45.6,45.0,45.24,485289.5
2024-06-11 10:00:00,45.28,45.36,45.04,45.08,214282.25,45.28,45.36,45.04,45.08,214282.25
2024-06-11 10:30:00,45.04,45.12,44.68,44.68,242070.5,45.04,45.12,44.68,44.68,242070.5
2024-06-11 11:00:00,44.72,44.84,44.68,44.72,121673.0,44.72,44.84,44.68,44.72,121673.0
2024-06-11 11:30:00,44.72,45.0,44.6,44.96,184884.5,44.72,45.0,44.6,44.96,184884.5
2024-06-11 12:00:00,44.92,45.08,44.88,45.04,193904.25,44.92,45.08,44.88,45.04,193904.25
2024-06-11 12:30:00,45.04,45.08,44.84,44.92,97191.25,45.04,45.08,44.84,44.92,97191.25
2024-06-11 13:00:00,44.92,45.0,44.68,44.72,108720.25,44.92,45.0,44.68,44.72,108720.25
2024-06-11 13:30:00,44.72,44.76,44.48,44.48,98024.25,44.72,44.76,44.48,44.48,98024.25
2024-06-11 14:00:00,44.48,44.56,44.44,44.48,48065.75,44.48,44.56,44.44,44.48,48065.75
2024-06-11 14:30:00,44.48,44.48,44.28,44.32,83606.75,44.48,44.48,44.28,44.32,83606.75
2024-06-11 15:00:00,44.32,44.52,44.32,44.48,90313.0,44.32,44.52,44.32,44.48,90313.0
2024-06-11 15:30:00,44.48,44.6,44.4,44.44,230853.5,44.48,44.6,44.4,44.44,230853.5
2024-06-12 09:30:00,43.48,43.64,43.24,43.44,337858.0,43.48,43.64,43.24,43.44,337858.0
2024-06-12 10:00:00,43.44,43.64,43.32,43.6,306477.25,43.44,43.64,43.32,43.6,306477.25
2024-06-12 10:30:00,43.64,43.68,43.52,43.64,140309.0,43.64,43.68,43.52,43.64,140309.0
2024-06-12 11:00:00,43.64,43.96,43.6,43.6,190664.5,43.64,43.96,43.6,43.6,190664.5
2024-06-12 11:30:00,43.64,43.64,43.56,43.64,121310.5,43.64,43.64,43.56,43.64,121310.5
2024-06-12 12:00:00,43.64,43.68,43.44,43.52,88189.25,43.64,43.68,43.44,43.52,88189.25
2024-06-12 12:30:00,43.52,43.52,43.4,43.52,61561.5,43.52,43.52,43.4,43.52,61561.5
2024-06-12 13:00:00,43.52,43.56,43.44,43.52,77930.5,43.52,43.56,43.44,43.52,77930.5
2024-06-12 13:30:00,43.52,43.76,43.52,43.72,174695.25,43.52,43.76,43.52,43.72,174695.25
2024-06-12 14:00:00,43.72,43.88,43.4,43.48,194404.25,43.72,43.88,43.4,43.48,194404.25
2024-06-12 14:30:00,43.48,43.72,43.44,43.52,291989.75,43.48,43.72,43.44,43.52,291989.75
2024-06-12 15:00:00,43.56,43.68,43.24,43.6,321124.75,43.56,43.68,43.24,43.6,321124.75
2024-06-12 15:30:00,43.64,43.68,43.2,43.6,671677.25,43.64,43.68,43.2,43.6,671677.25
2024-06-13 09:30:00,43.44,43.68,43.24,43.56,237330.25,43.44,43.68,43.24,43.56,237330.25
2024-06-13 10:00:00,43.52,44.16,43.28,43.92,336859.25,43.52,44.16,43.28,43.92,336859.25
2024-06-13 10:30:00,43.92,44.32,43.88,44.32,367962.5,43.92,44.32,43.88,44.32,367962.5
2024-06-13 11:00:00,44.32,44.44,44.08,44.16,252224.0,44.32,44.44,44.08,44.16,252224.0
2024-06-13 11:30:00,44.16,44.16,43.92,44.08,148957.75,44.16,44.16,43.92,44.08,148957.75
2024-06-13 12:00:00,44.08,44.68,44.08,44.6,212502.0,44.08,44.68,44.08,44.6,212502.0
2024-06-13 12:30:00,44.6,44.72,44.16,44.32,178282.25,44.6,44.72,44.16,44.32,178282.25
2024-06-13 13:00:00,44.36,44.4,43.92,44.0,157876.5,44.36,44.4,43.92,44.0,157876.5
2024-06-13 13:30:00,44.0,44.04,43.76,43.84,86184.75,44.0,44.04,43.76,43.84,86184.75
2024-06-13 14:00:00,43.84,44.0,43.76,43.8,88535.25,43.84,44.0,43.76,43.8,88535.25
2024-06-13 14:30:00,43.8,43.8,43.48,43.52,98319.5,43.8,43.8,43.48,43.52,98319.5
2024-06-13 15:00:00,43.52,43.6,43.36,43.56,151473.25,43.52,43.6,43.36,43.56,151473.25
2024-06-13 15:30:00,43.52,43.64,43.44,43.56,240089.0,43.52,43.64,43.44,43.56,240089.0
2024-06-14 09:30:00,44.6,44.76,44.24,44.72,464208.75,44.6,44.76,44.24,44.72,464208.75
2024-06-14 10:00:00,44.72,45.28,44.64,45.28,387428.5,44.72,45.28,44.64,45.28,387428.5
2024-06-14 10:30:00,45.28,45.68,45.16,45.24,424881.5,45.28,45.68,45.16,45.24,424881.5
2024-06-14 11:00:00,45.28,45.72,45.24,45.44,287780.75,45.28,45.72,45.24,45.44,287780.75
2024-06-14 11:30:00,45.44,45.76,45.04,45.2,312757.5,45.44,45.76,45.04,45.2,312757.5
2024-06-14 12:00:00,45.2,45.32,44.96,45.24,153046.5,45.2,45.32,44.96,45.24,153046.5
2024-06-14 12:30:00,45.24,45.36,45.0,45.08,186990.75,45.24,45.36,45.0,45.08,186990.75
2024-06-14 13:00:00,45.04,45.08,44.72,44.8,155279.0,45.04,45.08,44.72,44.8,155279.0
2024-06-14 13:30:00,44.84,45.12,44.72,45.08,127945.0,44.84,45.12,44.72,45.08,127945.0
2024-06-14 14:00:00,45.04,45.56,45.04,45.24,205063.75,45.04,45.56,45.04,45.24,205063.75
2024-06-14 14:30:00,45.28,45.48,44.84,44.88,246740.5,45.28,45.48,44.84,44.88,246740.5
2024-06-14 15:00:00,44.88,45.0,44.68,44.72,197405.25,44.88,45.0,44.68,44.72,197405.25
2024-06-14 15:30:00,44.72,44.96,44.64,44.92,310250.25,44.72,44.96,44.64,44.92,310250.25
2024-06-17 09:30:00,44.88,45.48,44.88,45.4,495947.75,44.88,45.48,44.88,45.4,495947.75
2024-06-17 10:00:00,45.4,45.44,44.92,45.04,303997.75,45.4,45.44,44.92,45.04,303997.75
2024-06-17 10:30:00,45.04,45.08,44.56,44.6,273383.0,45.04,45.08,44.56,44.6,273383.0
2024-06-17 11:00:00,44.6,44.64,44.32,44.48,314254.5,44.6,44.64,44.32,44.48,314254.5
2024-06-17 11:30:00,44.48,44.56,44.4,44.52,201294.25,44.48,44.56,44.4,44.52,201294.25
2024-06-17 12:00:00,44.48,44.52,44.28,44.28,162960.0,44.48,44.52,44.28,44.28,162960.0
2024-06-17 12:30:00,44.32,44.44,44.28,44.44,176424.75,44.32,44.44,44.28,44.44,176424.75
2024-06-17 13:00:00,44.44,44.48,44.32,44.36,125959.0,44.44,44.48,44.32,44.36,125959.0
2024-06-17 13:30:00,44.36,44.36,44.16,44.28,160470.0,44.36,44.36,44.16,44.28,160470.0
2024-06-17 14:00:00,44.28,44.44,44.2,44.44,203497.5,44.28,44.44,44.2,44.44,203497.5
2024-06-17 14:30:00,44.44,44.44,44.32,44.44,174943.0,44.44,44.44,44.32,44.44,174943.0
2024-06-17 15:00:00,44.44,44.64,44.44,44.52,228218.5,44.44,44.64,44.44,44.52,228218.5
2024-06-17 15:30:00,44.52,44.84,44.48,44.72,369964.5,44.52,44.84,44.48,44.72,369964.5
2024-06-18 09:30:00,44.16,44.36,44.0,44.32,259661.5,44.16,44.36,44.0,44.32,259661.5
2024-06-18 10:00:00,44.36,44.52,44.2,44.48,172533.0,44.36,44.52,44.2,44.48,172533.0
2024-06-18 10:30:00,44.48,44.8,44.48,44.76,190337.25,44.48,44.8,44.48,44.76,190337.25
2024-06-18 11:00:00,44.76,44.96,44.64,44.72,167183.25,44.76,44.96,44.64,44.72,167183.25
2024-06-18 11:30:00,44.68,44.8,44.64,44.72,140294.75,44.68,44.8,44.64,44.72,140294.75
2024-06-18 12:00:00,44.72,44.76,44.6,44.64,96595.75,44.72,44.76,44.6,44.64,96595.75
2024-06-18 12:30:00,44.68,44.76,44.6,44.64,115363.5,44.68,44.76,44.6,44.64,115363.5
2024-06-18 13:00:00,44.64,44.72,44.52,44.64,109956.25,44.64,44.72,44.52,44.64,109956.25
2024-06-18 13:30:00,44.68,44.72,44.52,44.64,58242.75,44.68,44.72,44.52,44.64,58242.75
2024-06-18 14:00:00,44.64,44.88,44.56,44.6,121609.5,44.64,44.88,44.56,44.6,121609.5
2024-06-18 14:30:00,44.6,44.72,44.52,44.56,108099.5,44.6,44.72,44.52,44.56,108099.5
2024-06-18 15:00:00,44.6,44.68,44.56,44.6,80747.0,44.6,44.68,44.56,44.6,80747.0
2024-06-18 15:30:00,44.64,44.8,44.48,44.52,279777.75,44.64,44.8,44.48,44.52,279777.75
2024-06-20 09:30:00,44.44,44.72,44.36,44.68,170359.75,44.44,44.72,44.36,44.68,170359.75
2024-06-20 10:00:00,44.64,45.0,44.52,44.92,235290.0,44.64,45.0,44.52,44.92,235290.0
2024-06-20 10:30:00,44.96,45.04,44.84,44.96,158230.5,44.96,45.04,44.84,44.96,158230.5
2024-06-20 11:00:00,44.92,45.28,44.84,45.12,163759.75,44.92,45.28,44.84,45.12,163759.75
2024-06-20 11:30:00,45.12,45.44,45.04,45.44,136072.25,45.12,45.44,45.04,45.44,136072.25
2024-06-20 12:00:00,45.44,45.8,45.24,45.8,186526.75,45.44,45.8,45.24,45.8,186526.75
2024-06-20 12:30:00,45.8,46.04,45.56,45.88,285199.5,45.8,46.04,45.56,45.88,285199.5
2024-06-20 13:00:00,45.88,46.32,45.84,46.16,256639.75,45.88,46.32,45.84,46.16,256639.75
2024-06-20 13:30:00,46.12,46.28,45.6,45.6,281284.25,46.12,46.28,45.6,45.6,281284.25
2024-06-20 14:00:00,45.6,45.6,45.2,45.4,218364.25,45.6,45.6,45.2,45.4,218364.25
2024-06-20 14:30:00,45.4,45.76,45.4,45.64,129960.25,45.4,45.76,45.4,45.64,129960.25
2024-06-20 15:00:00,45.64,46.04,45.56,45.56,212373.25,45.64,46.04,45.56,45.56,212373.25
2024-06-20 15:30:00,45.6,46.16,45.56,45.92,653121.25,45.6,46.16,45.56,45.92,653121.25
2024-06-21 09:30:00,46.32,46.84,46.12,46.28,293204.75,46.32,46.84,46.12,46.28,293204.75
2024-06-21 10:00:00,46.28,46.32,45.72,45.76,397603.25,46.28,46.32,45.72,45.76,397603.25
2024-06-21 10:30:00,45.8,45.96,45.32,45.36,312662.5,45.8,45.96,45.32,45.36,312662.5
2024-06-21 11:00:00,45.36,45.4,45.08,45.32,201006.75,45.36,45.4,45.08,45.32,201006.75
2024-06-21 11:30:00,45.32,45.48,44.92,44.92,159433.5,45.32,45.48,44.92,44.92,159433.5
2024-06-21 12:00:00,44.92,45.0,44.76,44.88,136950.0,44.92,45.0,44.76,44.88,136950.0
2024-06-21 12:30:00,44.88,44.96,44.76,44.88,205525.0,44.88,44.96,44.76,44.88,205525.0
2024-06-21 13:00:00,44.92,45.12,44.84,45.04,129565.75,44.92,45.12,44.84,45.04,129565.75
2024-06-21 13:30:00,45.04,45.12,44.84,45.08,112730.75,45.04,45.12,44.84,45.08,112730.75
2024-06-21 14:00:00,45.08,45.16,44.88,44.96,120586.25,45.08,45.16,44.88,44.96,120586.25
2024-06-21 14:30:00,44.96,45.08,44.88,45.0,109430.25,44.96,45.08,44.88,45.0,109430.25
2024-06-21 15:00:00,45.0,45.0,44.8,44.96,142243.5,45.0,45.0,44.8,44.96,142243.5
2024-06-21 15:30:00,44.96,45.04,44.76,45.04,388841.0,44.96,45.04,44.76,45.04,388841.0
2024-06-24 09:30:00,45.44,45.52,45.08,45.16,357758.75,45.44,45.52,45.08,45.16,357758.75
2024-06-24 10:00:00,45.12,45.2,44.76,44.96,281254.75,45.12,45.2,44.76,44.96,281254.75
2024-06-24 10:30:00,44.96,45.0,44.6,44.6,265137.0,44.96,45.0,44.6,44.6,265137.0
2024-06-24 11:00:00,44.6,44.72,44.56,44.64,56787.0,44.6,44.72,44.56,44.64,56787.0
2024-06-24 11:30:00,44.68,44.68,44.44,44.48,65881.25,44.68,44.68,44.44,44.48,65881.25
2024-06-24 12:00:00,44.44,44.56,44.32,44.4,141364.75,44.44,44.56,44.32,44.4,141364.75
2024-06-24 12:30:00,44.4,44.8,44.32,44.68,108917.0,44.4,44.8,44.32,44.68,108917.0
2024-06-24 13:00:00,44.68,44.96,44.6,44.76,144224.5,44.68,44.96,44.6,44.76,144224.5
2024-06-24 13:30:00,44.76,45.0,44.6,44.72,105420.5,44.76,45.0,44.6,44.72,105420.5
2024-06-24 14:00:00,44.72,44.88,44.64,44.72,98895.25,44.72,44.88,44.64,44.72,98895.25
2024-06-24 14:30:00,44.72,44.8,44.52,44.64,440260.25,44.72,44.8,44.52,44.64,440260.25
2024-06-24 15:00:00,44.64,44.68,44.56,44.6,81848.0,44.64,44.68,44.56,44.6,81848.0
2024-06-24 15:30:00,44.56,44.92,44.52,44.88,336002.75,44.56,44.92,44.52,44.88,336002.75
2024-06-25 09:30:00,44.76,45.04,44.68,45.0,164178.25,44.76,45.04,44.68,45.0,164178.25
2024-06-25 10:00:00,45.04,45.08,44.76,44.76,142335.75,45.04,45.08,44.76,44.76,142335.75
2024-06-25 10:30:00,44.76,44.84,44.64,44.68,81227.5,44.76,44.84,44.64,44.68,81227.5
2024-06-25 11:00:00,44.64,44.68,44.44,44.48,105794.25,44.64,44.68,44.44,44.48,105794.25
2024-06-25 11:30:00,44.48,44.52,44.44,44.44,99034.25,44.48,44.52,44.44,44.44,99034.25
2024-06-25 12:00:00,44.44,44.52,44.36,44.4,140438.0,44.44,44.52,44.36,44.4,140438.0
2024-06-25 12:30:00,44.4,44.76,44.4,44.6,203670.5,44.4,44.76,44.4,44.6,203670.5
2024-06-25 13:00:00,44.6,44.72,44.2,44.24,111912.0,44.6,44.72,44.2,44.24,111912.0
2024-06-25 13:30:00,44.24,44.28,44.16,44.16,67557.5,44.24,44.28,44.16,44.16,67557.5
2024-06-25 14:00:00,44.16,44.24,44.0,44.04,64944.75,44.16,44.24,44.0,44.04,64944.75
2024-06-25 14:30:00,44.08,44.12,44.0,44.08,43809.0,44.08,44.12,44.0,44.08,43809.0
2024-06-25 15:00:00,44.04,44.08,43.84,43.88,66845.5,44.04,44.08,43.84,43.88,66845.5
2024-06-25 15:30:00,43.88,43.96,43.8,43.92,468183.5,43.88,43.96,43.8,43.92,468183.5
2024-06-26 09:30:00,44.04,44.24,43.88,43.96,157957.0,44.04,44.24,43.88,43.96,157957.0
2024-06-26 10:00:00,43.92,44.08,43.72,44.04,198311.0,43.92,44.08,43.72,44.04,198311.0
2024-06-26 10:30:00,44.08,44.08,43.84,43.88,123153.5,44.08,44.08,43.84,43.88,123153.5
2024-06-26 11:00:00,43.88,44.24,43.84,44.16,147175.0,43.88,44.24,43.84,44.16,147175.0
2024-06-26 11:30:00,44.2,44.24,43.8,43.88,169088.75,44.2,44.24,43.8,43.88,169088.75
2024-06-26 12:00:00,43.92,43.96,43.76,43.8,63192.5,43.92,43.96,43.76,43.8,63192.5
2024-06-26 12:30:00,43.8,43.92,43.76,43.8,132989.0,43.8,43.92,43.76,43.8,132989.0
2024-06-26 13:00:00,43.8,43.96,43.76,43.84,87332.25,43.8,43.96,43.76,43.84,87332.25
2024-06-26 13:30:00,43.84,43.92,43.6,43.64,150363.5,43.84,43.92,43.6,43.64,150363.5
2024-06-26 14:00:00,43.64,43.72,43.56,43.56,81279.75,43.64,43.72,43.56,43.56,81279.75
2024-06-26 14:30:00,43.56,43.64,43.4,43.48,110882.5,43.56,43.64,43.4,43.48,110882.5
2024-06-26 15:00:00,43.48,43.6,43.44,43.48,121953.0,43.48,43.6,43.44,43.48,121953.0
2024-06-26 15:30:00,43.48,43.52,43.4,43.48,239148.5,43.48,43.52,43.4,43.48,239148.5
2024-06-27 09:30:00,43.52,43.56,43.28,43.4,206436.5,43.52,43.56,43.28,43.4,206436.5
2024-06-27 10:00:00,43.4,43.4,43.24,43.32,146483.25,43.4,43.4,43.24,43.32,146483.25
2024-06-27 10:30:00,43.32,43.44,43.28,43.36,125856.5,43.32,43.44,43.28,43.36,125856.5
2024-06-27 11:00:00,43.36,43.56,43.36,43.44,129949.0,43.36,43.56,43.36,43.44,129949.0
2024-06-27 11:30:00,43.44,43.6,43.4,43.52,102394.0,43.44,43.6,43.4,43.52,102394.0
2024-06-27 12:00:00,43.52,43.56,43.24,43.28,115379.75,43.52,43.56,43.24,43.28,115379.75
2024-06-27 12:30:00,43.28,43.4,43.2,43.36,102766.5,43.28,43.4,43.2,43.36,102766.5
2024-06-27 13:00:00,43.36,43.4,43.24,43.28,21232.0,43.36,43.4,43.24,43.28,21232.0
2024-06-27 13:30:00,43.24,43.36,43.2,43.28,68460.0,43.24,43.36,43.2,43.28,68460.0
2024-06-27 14:00:00,43.28,43.4,43.2,43.36,77373.75,43.28,43.4,43.2,43.36,77373.75
2024-06-27 14:30:00,43.4,43.4,43.12,43.24,113214.0,43.4,43.4,43.12,43.24,113214.0
2024-06-27 15:00:00,43.2,43.24,43.12,43.2,79193.25,43.2,43.24,43.12,43.2,79193.25
2024-06-27 15:30:00,43.2,43.36,43.12,43.16,411620.0,43.2,43.36,43.12,43.16,411620.0
2024-06-28 09:30:00,43.16,43.24,43.0,43.2,195134.25,43.16,43.24,43.0,43.2,195134.25
2024-06-28 10:00:00,43.16,43.16,42.96,43.08,140800.75,43.16,43.16,42.96,43.08,140800.75
2024-06-28 10:30:00,43.08,43.08,42.92,43.04,76557.75,43.08,43.08,42.92,43.04,76557.75
2024-06-28 11:00:00,43.04,43.24,43.0,43.12,141354.25,43.04,43.24,43.0,43.12,141354.25
2024-06-28 11:30:00,43.12,43.16,43.04,43.08,87201.5,43.12,43.16,43.04,43.08,87201.5
2024-06-28 12:00:00,43.08,43.4,43.04,43.16,105379.0,43.08,43.4,43.04,43.16,105379.0
2024-06-28 12:30:00,43.2,43.52,43.12,43.16,141208.25,43.2,43.52,43.12,43.16,141208.25
2024-06-28 13:00:00,43.16,43.24,42.88,43.04,143515.75,43.16,43.24,42.88,43.04,143515.75
2024-06-28 13:30:00,43.04,43.16,43.0,43.08,58627.0,43.04,43.16,43.0,43.08,58627.0
2024-06-28 14:00:00,43.08,43.2,42.92,43.08,85375.0,43.08,43.2,42.92,43.08,85375.0
2024-06-28 14:30:00,43.08,43.24,43.0,43.16,101238.25,43.08,43.24,43.0,43.16,101238.25
2024-06-28 15:00:00,43.2,43.24,43.16,43.2,70136.0,43.2,43.24,43.16,43.2,70136.0
2024-06-28 15:30:00,43.2,43.8,43.16,43.68,381225.75,43.2,43.8,43.16,43.68,381225.75
2024-07-01 09:30:00,43.24,43.44,43.08,43.12,226570.75,43.24,43.44,43.08,43.12,226570.75
2024-07-01 10:00:00,43.08,43.4,42.96,43.08,272579.5,43.08,43.4,42.96,43.08,272579.5
2024-07-01 10:30:00,43.08,43.44,43.04,43.24,229732.75,43.08,43.44,43.04,43.24,229732.75
2024-07-01 11:00:00,43.28,43.32,42.92,42.92,161694.75,43.28,43.32,42.92,42.92,161694.75
2024-07-01 11:30:00,42.96,42.96,42.76,42.8,118642.5,42.96,42.96,42.76,42.8,118642.5
2024-07-01 12:00:00,42.8,42.8,42.44,42.48,164457.75,42.8,42.8,42.44,42.48,164457.75
2024-07-01 12:30:00,42.48,42.52,42.4,42.44,154578.5,42.48,42.52,42.4,42.44,154578.5
2024-07-01 13:00:00,42.44,42.56,42.4,42.48,157196.75,42.44,42.56,42.4,42.48,157196.75
2024-07-01 13:30:00,42.48,42.52,42.44,42.44,24192.75,42.48,42.52,42.44,42.44,24192.75
2024-07-01 14:00:00,42.48,42.48,42.28,42.36,137476.5,42.48,42.48,42.28,42.36,137476.5
2024-07-01 14:30:00,42.4,42.52,42.28,42.32,74084.75,42.4,42.52,42.28,42.32,74084.75
2024-07-01 15:00:00,42.36,42.44,42.2,42.4,179651.75,42.36,42.44,42.2,42.4,179651.75
2024-07-01 15:30:00,42.36,42.4,41.96,42.0,284261.25,42.36,42.4,41.96,42.0,284261.25
2024-07-02 09:30:00,42.2,42.24,41.72,42.0,216966.25,42.2,42.24,41.72,42.0,216966.25
2024-07-02 10:00:00,42.0,42.16,41.68,41.72,167878.25,42.0,42.16,41.68,41.72,167878.25
2024-07-02 10:30:00,41.72,41.84,41.68,41.76,96723.25,41.72,41.84,41.68,41.76,96723.25
2024-07-02 11:00:00,41.72,41.76,41.56,41.56,96702.75,41.72,41.76,41.56,41.56,96702.75
2024-07-02 11:30:00,41.56,41.6,41.4,41.52,88368.0,41.56,41.6,41.4,41.52,88368.0
2024-07-02 12:00:00,41.52,41.64,41.48,41.56,62741.75,41.52,41.64,41.48,41.56,62741.75
2024-07-02 12:30:00,41.56,41.6,41.44,41.48,38748.25,41.56,41.6,41.44,41.48,38748.25
2024-07-02 13:00:00,41.48,41.52,41.4,41.44,45708.75,41.48,41.52,41.4,41.44,45708.75
2024-07-02 13:30:00,41.44,41.48,41.36,41.4,61686.5,41.44,41.48,41.36,41.4,61686.5
2024-07-02 14:00:00,41.44,41.48,41.36,41.44,58802.25,41.44,41.48,41.36,41.44,58802.25
2024-07-02 14:30:00,41.44,41.48,41.4,41.44,29387.5,41.44,41.48,41.4,41.44,29387.5
2024-07-02 15:00:00,41.44,41.56,41.44,41.44,68084.0,41.44,41.56,41.44,41.44,68084.0
2024-07-02 15:30:00,41.44,41.6,41.4,41.52,120966.0,41.44,41.6,41.4,41.52,120966.0
2024-07-03 09:30:00,41.4,41.52,41.32,41.4,151908.25,41.4,41.52,41.32,41.4,151908.25
2024-07-03 10:00:00,41.36,41.48,41.28,41.44,107812.5,41.36,41.48,41.28,41.44,107812.5
2024-07-03 10:30:00,41.44,41.64,41.4,41.64,84225.75,41.44,41.64,41.4,41.64,84225.75
2024-07-03 11:00:00,41.64,41.8,41.56,41.76,150920.0,41.64,41.8,41.56,41.76,150920.0
2024-07-03 11:30:00,41.8,41.84,41.64,41.72,127438.5,41.8,41.84,41.64,41.72,127438.5
2024-07-03 12:00:00,41.72,41.8,41.56,41.6,103633.0,41.72,41.8,41.56,41.6,103633.0
2024-07-03 12:30:00,41.6,41.68,41.48,41.68,260918.5,41.6,41.68,41.48,41.68,260918.5
2024-07-05 09:30:00,41.52,41.72,41.48,41.56,155737.25,41.52,41.72,41.48,41.56,155737.25
2024-07-05 10:00:00,41.56,41.88,41.44,41.84,187201.5,41.56,41.88,41.44,41.84,187201.5
2024-07-05 10:30:00,41.84,41.88,41.68,41.76,168648.25,41.84,41.88,41.68,41.76,168648.25
2024-07-05 11:00:00,41.76,41.88,41.68,41.84,92955.0,41.76,41.88,41.68,41.84,92955.0
2024-07-05 11:30:00,41.84,41.88,41.68,41.68,61137.75,41.84,41.88,41.68,41.68,61137.75
2024-07-05 12:00:00,41.72,41.8,41.64,41.8,59619.25,41.72,41.8,41.64,41.8,59619.25
2024-07-05 12:30:00,41.8,42.0,41.76,42.0,80049.0,41.8,42.0,41.76,42.0,80049.0
2024-07-05 13:00:00,41.96,42.16,41.96,42.16,68075.0,41.96,42.16,41.96,42.16,68075.0
2024-07-05 13:30:00,42.16,42.16,41.92,42.04,124025.5,42.16,42.16,41.92,42.04,124025.5
2024-07-05 14:00:00,42.04,42.12,42.0,42.04,63216.75,42.04,42.12,42.0,42.04,63216.75
2024-07-05 14:30:00,42.08,42.08,41.84,41.88,65574.25,42.08,42.08,41.84,41.88,65574.25
2024-07-05 15:00:00,41.88,41.92,41.76,41.8,67735.75,41.88,41.92,41.76,41.8,67735.75
2024-07-05 15:30:00,41.8,42.04,41.72,41.8,361485.0,41.8,42.04,41.72,41.8,361485.0
2024-07-08 09:30:00,41.36,41.4,41.12,41.2,229860.0,41.36,41.4,41.12,41.2,229860.0
2024-07-08 10:00:00,41.2,41.24,41.04,41.16,120601.5,41.2,41.24,41.04,41.16,120601.5
2024-07-08 10:30:00,41.16,41.24,41.04,41.04,121256.25,41.16,41.24,41.04,41.04,121256.25
2024-07-08 11:00:00,41.04,41.08,40.92,41.0,180373.5,41.04,41.08,40.92,41.0,180373.5
2024-07-08 11:30:00,41.0,41.0,40.92,40.96,76942.0,41.0,41.0,40.92,40.96,76942.0
2024-07-08 12:00:00,40.92,41.12,40.92,41.0,141878.0,40.92,41.12,40.92,41.0,141878.0
2024-07-08 12:30:00,41.0,41.0,40.92,41.0,169024.25,41.0,41.0,40.92,41.0,169024.25
2024-07-08 13:00:00,40.96,41.04,40.96,41.04,17017.25,40.96,41.04,40.96,41.04,17017.25
2024-07-08 13:30:00,41.0,41.04,40.84,40.88,70341.75,41.0,41.04,40.84,40.88,70341.75
2024-07-08 14:00:00,40.88,40.96,40.84,40.96,30975.0,40.88,40.96,40.84,40.96,30975.0
2024-07-08 14:30:00,40.92,41.04,40.92,41.0,44628.0,40.92,41.04,40.92,41.0,44628.0
2024-07-08 15:00:00,41.0,41.12,40.96,41.08,44959.25,41.0,41.12,40.96,41.08,44959.25
2024-07-08 15:30:00,41.12,41.36,41.04,41.16,243145.75,41.12,41.36,41.04,41.16,243145.75
2024-07-09 09:30:00,41.04,41.08,40.88,41.04,123307.5,41.04,41.08,40.88,41.04,123307.5
2024-07-09 10:00:00,41.04,41.36,41.0,41.36,145133.25,41.04,41.36,41.0,41.36,145133.25
2024-07-09 10:30:00,41.36,41.36,41.04,41.16,135403.5,41.36,41.36,41.04,41.16,135403.5
2024-07-09 11:00:00,41.16,41.24,41.12,41.16,38197.25,41.16,41.24,41.12,41.16,38197.25
2024-07-09 11:30:00,41.16,41.24,41.04,41.08,71326.25,41.16,41.24,41.04,41.08,71326.25
2024-07-09 12:00:00,41.08,41.16,41.0,41.08,51689.25,41.08,41.16,41.0,41.08,51689.25
2024-07-09 12:30:00,41.08,41.24,41.04,41.12,69047.0,41.08,41.24,41.04,41.12,69047.0
2024-07-09 13:00:00,41.16,41.48,41.04,41.4,123300.75,41.16,41.48,41.04,41.4,123300.75
2024-07-09 13:30:00,41.44,41.44,41.24,41.32,64643.25,41.44,41.44,41.24,41.32,64643.25
2024-07-09 14:00:00,41.28,41.4,41.24,41.28,82412.25,41.28,41.4,41.24,41.28,82412.25
2024-07-09 14:30:00,41.28,41.28,41.16,41.24,68465.75,41.28,41.28,41.16,41.24,68465.75
2024-07-09 15:00:00,41.2,41.32,41.12,41.16,56513.75,41.2,41.32,41.12,41.16,56513.75
2024-07-09 15:30:00,41.16,41.24,41.04,41.24,196626.25,41.16,41.24,41.04,41.24,196626.25
2024-07-10 09:30:00,41.16,41.28,41.16,41.16,157796.5,41.16,41.28,41.16,41.16,157796.5
2024-07-10 10:00:00,41.16,41.2,40.84,40.88,105590.0,41.16,41.2,40.84,40.88,105590.0
2024-07-10 10:30:00,40.88,40.88,40.76,40.84,120292.0,40.88,40.88,40.76,40.84,120292.0
2024-07-10 11:00:00,40.84,40.96,40.8,40.88,64469.25,40.84,40.96,40.8,40.88,64469.25
2024-07-10 11:30:00,40.88,40.92,40.64,40.64,82370.75,40.88,40.92,40.64,40.64,82370.75
2024-07-10 12:00:00,40.68,40.68,40.6,40.6,73586.5,40.68,40.68,40.6,40.6,73586.5
2024-07-10 12:30:00,40.64,40.68,40.56,40.68,136548.5,40.64,40.68,40.56,40.68,136548.5
2024-07-10 13:00:00,40.68,40.72,40.64,40.72,76020.75,40.68,40.72,40.64,40.72,76020.75
2024-07-10 13:30:00,40.72,40.76,40.64,40.72,104911.75,40.72,40.76,40.64,40.72,104911.75
2024-07-10 14:00:00,40.72,40.84,40.68,40.8,173685.5,40.72,40.84,40.68,40.8,173685.5
2024-07-10 14:30:00,40.84,40.88,40.8,40.84,85026.5,40.84,40.88,40.8,40.84,85026.5
2024-07-10 15:00:00,40.88,41.0,40.84,41.0,96828.25,40.88,41.0,40.84,41.0,96828.25
2024-07-10 15:30:00,40.96,41.2,40.88,41.08,456474.0,40.96,41.2,40.88,41.08,456474.0
2024-07-11 09:30:00,40.64,40.88,40.56,40.8,307903.75,40.64,40.88,40.56,40.8,307903.75
2024-07-11 10:00:00,40.8,41.16,40.64,40.96,345660.0,40.8,41.16,40.64,40.96,345660.0
2024-07-11 10:30:00,40.92,41.12,40.8,41.12,378885.25,40.92,41.12,40.8,41.12,378885.25
2024-07-11 11:00:00,41.12,41.44,40.88,41.2,282855.5,41.12,41.44,40.88,41.2,282855.5
2024-07-11 11:30:00,41.24,41.68,41.16,41.64,516642.0,41.24,41.68,41.16,41.64,516642.0
2024-07-11 12:00:00,41.64,41.72,41.28,41.4,339193.0,41.64,41.72,41.28,41.4,339193.0
2024-07-11 12:30:00,41.4,41.8,41.28,41.76,255726.75,41.4,41.8,41.28,41.76,255726.75
2024-07-11 13:00:00,41.72,41.88,41.32,41.36,310652.0,41.72,41.88,41.32,41.36,310652.0
2024-07-11 13:30:00,41.36,41.84,41.32,41.76,157382.75,41.36,41.84,41.32,41.76,157382.75
2024-07-11 14:00:00,41.76,41.84,41.52,41.76,220445.25,41.76,41.84,41.52,41.76,220445.25
2024-07-11 14:30:00,41.76,41.8,41.4,41.44,141868.0,41.76,41.8,41.4,41.44,141868.0
2024-07-11 15:00:00,41.44,41.68,41.28,41.64,220550.5,41.44,41.68,41.28,41.64,220550.5
2024-07-11 15:30:00,41.64,41.64,41.04,41.28,948915.5,41.64,41.64,41.04,41.28,948915.5
2024-07-12 09:30:00,40.72,40.72,40.16,40.2,366603.0,40.72,40.72,40.16,40.2,366603.0
2024-07-12 10:00:00,40.2,40.24,40.04,40.12,395343.0,40.2,40.24,40.04,40.12,395343.0
2024-07-12 10:30:00,40.08,40.28,40.04,40.16,186632.0,40.08,40.28,40.04,40.16,186632.0
2024-07-12 11:00:00,40.16,40.28,40.16,40.2,105281.75,40.16,40.28,40.16,40.2,105281.75
2024-07-12 11:30:00,40.2,40.24,40.12,40.2,83790.25,40.2,40.24,40.12,40.2,83790.25
2024-07-12 12:00:00,40.2,40.36,40.16,40.2,87941.25,40.2,40.36,40.16,40.2,87941.25
2024-07-12 12:30:00,40.2,40.24,40.08,40.08,158765.5,40.2,40.24,40.08,40.08,158765.5
2024-07-12 13:00:00,40.08,40.12,40.04,40.08,96889.0,40.08,40.12,40.04,40.08,96889.0
2024-07-12 13:30:00,40.08,40.12,39.96,40.08,257790.5,40.08,40.12,39.96,40.08,257790.5
2024-07-12 14:00:00,40.08,40.32,40.04,40.28,141886.75,40.08,40.32,40.04,40.28,141886.75
2024-07-12 14:30:00,40.24,40.28,40.24,40.24,73786.25,40.24,40.28,40.24,40.24,73786.25
2024-07-12 15:00:00,40.28,40.4,40.2,40.36,84835.5,40.28,40.4,40.2,40.36,84835.5
2024-07-12 15:30:00,40.36,40.68,40.36,40.6,686474.5,40.36,40.68,40.36,40.6,686474.5
2024-07-15 09:30:00,40.32,40.44,40.2,40.24,257162.75,40.32,40.44,40.2,40.24,257162.75
2024-07-15 10:00:00,40.24,40.32,40.12,40.28,132792.75,40.24,40.32,40.12,40.28,132792.75
2024-07-15 10:30:00,40.28,40.32,40.2,40.32,123320.5,40.28,40.32,40.2,40.32,123320.5
2024-07-15 11:00:00,40.32,40.64,40.28,40.56,146259.0,40.32,40.64,40.28,40.56,146259.0
2024-07-15 11:30:00,40.56,40.64,40.52,40.6,145133.25,40.56,40.64,40.52,40.6,145133.25
2024-07-15 12:00:00,40.6,41.16,40.56,40.84,395971.25,40.6,41.16,40.56,40.84,395971.25
2024-07-15 12:30:00,40.88,41.12,40.84,41.0,160121.0,40.88,41.12,40.84,41.0,160121.0
2024-07-15 13:00:00,41.0,41.28,40.96,41.16,191943.5,41.0,41.28,40.96,41.16,191943.5
2024-07-15 13:30:00,41.16,41.36,41.12,41.28,159859.5,41.16,41.36,41.12,41.28,159859.5
2024-07-15 14:00:00,41.28,41.4,41.08,41.12,136821.0,41.28,41.4,41.08,41.12,136821.0
2024-07-15 14:30:00,41.12,41.16,40.96,41.0,129967.0,41.12,41.16,40.96,41.0,129967.0
2024-07-15 15:00:00,41.0,41.04,40.88,40.96,93736.0,41.0,41.04,40.88,40.96,93736.0
2024-07-15 15:30:00,40.96,41.4,40.92,41.32,374741.75,40.96,41.4,40.92,41.32,374741.75
2024-07-16 09:30:00,41.16,41.36,41.04,41.16,349376.25,41.16,41.36,41.04,41.16,349376.25
2024-07-16 10:00:00,41.12,41.48,41.12,41.44,310212.5,41.12,41.48,41.12,41.44,310212.5
2024-07-16 10:30:00,41.44,41.44,40.96,41.12,185430.75,41.44,41.44,40.96,41.12,185430.75
2024-07-16 11:00:00,41.12,41.16,40.96,41.12,196480.5,41.12,41.16,40.96,41.12,196480.5
2024-07-16 11:30:00,41.12,41.16,41.0,41.04,92892.75,41.12,41.16,41.0,41.04,92892.75
2024-07-16 12:00:00,41.04,41.28,41.0,41.24,64829.0,41.04,41.28,41.0,41.24,64829.0
2024-07-16 12:30:00,41.28,41.48,41.2,41.2,91463.25,41.28,41.48,41.2,41.2,91463.25
2024-07-16 13:00:00,41.2,41.28,41.12,41.2,114042.25,41.2,41.28,41.12,41.2,114042.25
2024-07-16 13:30:00,41.24,41.28,41.12,41.2,115778.75,41.24,41.28,41.12,41.2,115778.75
2024-07-16 14:00:00,41.16,41.32,41.12,41.28,114719.0,41.16,41.32,41.12,41.28,114719.0
2024-07-16 14:30:00,41.32,41.48,41.2,41.36,144020.25,41.32,41.48,41.2,41.36,144020.25
2024-07-16 15:00:00,41.4,41.52,41.4,41.48,121707.0,41.4,41.52,41.4,41.48,121707.0
2024-07-16 15:30:00,41.48,41.64,41.44,41.56,390475.5,41.48,41.64,41.44,41.56,390475.5
2024-07-17 09:30:00,42.64,42.72,42.08,42.08,649442.75,42.64,42.72,42.08,42.08,649442.75
2024-07-17 10:00:00,42.12,42.84,42.08,42.64,685471.25,42.12,42.84,42.08,42.64,685471.25
2024-07-17 10:30:00,42.64,42.8,42.36,42.56,377014.75,42.64,42.8,42.36,42.56,377014.75
2024-07-17 11:00:00,42.52,42.88,42.48,42.84,504106.5,42.52,42.88,42.48,42.84,504106.5
2024-07-17 11:30:00,42.84,43.44,42.8,43.16,701947.25,42.84,43.44,42.8,43.16,701947.25
2024-07-17 12:00:00,43.16,43.52,43.0,43.4,708416.5,43.16,43.52,43.0,43.4,708416.5
2024-07-17 12:30:00,43.4,43.56,43.12,43.16,456435.75,43.4,43.56,43.12,43.16,456435.75
2024-07-17 13:00:00,43.12,43.48,43.08,43.32,315636.0,43.12,43.48,43.08,43.32,315636.0
2024-07-17 13:30:00,43.36,43.36,43.08,43.28,291182.0,43.36,43.36,43.08,43.28,291182.0
2024-07-17 14:00:00,43.28,43.4,42.76,42.8,201578.75,43.28,43.4,42.76,42.8,201578.75
2024-07-17 14:30:00,42.8,43.08,42.68,42.92,255911.75,42.8,43.08,42.68,42.92,255911.75
2024-07-17 15:00:00,42.92,43.08,42.4,42.6,277964.75,42.92,43.08,42.4,42.6,277964.75
2024-07-17 15:30:00,42.6,43.12,42.6,42.96,635233.25,42.6,43.12,42.6,42.96,635233.25
2024-07-18 09:30:00,42.0,42.32,41.76,42.24,359426.25,42.0,42.32,41.76,42.24,359426.25
2024-07-18 10:00:00,42.24,42.44,42.16,42.28,184041.0,42.24,42.44,42.16,42.28,184041.0
2024-07-18 10:30:00,42.32,43.44,42.28,43.16,647911.25,42.32,43.44,42.28,43.16,647911.25
2024-07-18 11:00:00,43.16,44.4,43.16,44.36,617451.75,43.16,44.4,43.16,44.36,617451.75
2024-07-18 11:30:00,44.36,44.72,44.12,44.56,788189.5,44.36,44.72,44.12,44.56,788189.5
2024-07-18 12:00:00,44.56,44.76,44.32,44.52,463945.25,44.56,44.76,44.32,44.52,463945.25
2024-07-18 12:30:00,44.56,44.64,43.96,44.0,342904.0,44.56,44.64,43.96,44.0,342904.0
2024-07-18 13:00:00,44.0,44.28,43.64,43.84,286052.25,44.0,44.28,43.64,43.84,286052.25
2024-07-18 13:30:00,43.84,44.28,43.64,44.2,253580.75,43.84,44.28,43.64,44.2,253580.75
2024-07-18 14:00:00,44.2,44.4,44.08,44.36,251921.5,44.2,44.4,44.08,44.36,251921.5
2024-07-18 14:30:00,44.36,44.76,44.28,44.52,279242.25,44.36,44.76,44.28,44.52,279242.25
2024-07-18 15:00:00,44.48,44.92,44.28,44.52,418232.5,44.48,44.92,44.28,44.52,418232.5
2024-07-18 15:30:00,44.52,44.6,43.8,44.28,830160.0,44.52,44.6,43.8,44.28,830160.0
2024-07-19 09:30:00,44.96,45.12,44.36,45.12,487512.5,44.96,45.12,44.36,45.12,487512.5
2024-07-19 10:00:00,45.12,46.04,44.88,45.96,587531.75,45.12,46.04,44.88,45.96,587531.75
2024-07-19 10:30:00,46.0,46.16,45.56,45.76,642271.25,46.0,46.16,45.56,45.76,642271.25
2024-07-19 11:00:00,45.76,46.44,45.6,46.4,423474.5,45.76,46.44,45.6,46.4,423474.5
2024-07-19 11:30:00,46.36,46.68,45.4,45.4,489589.5,46.36,46.68,45.4,45.4,489589.5
2024-07-19 12:00:00,45.44,45.92,45.28,45.8,406672.5,45.44,45.92,45.28,45.8,406672.5
2024-07-19 12:30:00,45.8,46.28,45.76,46.04,302925.75,45.8,46.28,45.76,46.04,302925.75
2024-07-19 13:00:00,46.08,46.52,46.0,46.36,352917.5,46.08,46.52,46.0,46.36,352917.5
2024-07-19 13:30:00,46.36,46.44,45.88,45.92,264272.25,46.36,46.44,45.88,45.92,264272.25
2024-07-19 14:00:00,45.92,46.28,45.8,46.28,266888.5,45.92,46.28,45.8,46.28,266888.5
2024-07-19 14:30:00,46.24,46.56,45.84,45.88,472275.75,46.24,46.56,45.84,45.88,472275.75
2024-07-19 15:00:00,45.92,45.92,45.44,45.64,435136.25,45.92,45.92,45.44,45.64,435136.25
2024-07-19 15:30:00,45.64,46.24,45.6,46.12,754949.25,45.64,46.24,45.6,46.12,754949.25
2024-07-22 09:30:00,45.24,45.44,44.56,45.04,458024.25,45.24,45.44,44.56,45.04,458024.25
2024-07-22 10:00:00,45.04,45.44,44.6,44.6,503862.75,45.04,45.44,44.6,44.6,503862.75
2024-07-22 10:30:00,44.64,44.8,44.2,44.36,323575.75,44.64,44.8,44.2,44.36,323575.75
2024-07-22 11:00:00,44.36,44.8,44.12,44.8,417286.75,44.36,44.8,44.12,44.8,417286.75
2024-07-22 11:30:00,44.76,45.08,44.68,44.88,377729.75,44.76,45.08,44.68,44.88,377729.75
2024-07-22 12:00:00,44.92,45.08,44.52,44.56,191784.5,44.92,45.08,44.52,44.56,191784.5
2024-07-22 12:30:00,44.56,44.64,44.12,44.16,137878.5,44.56,44.64,44.12,44.16,137878.5
2024-07-22 13:00:00,44.16,44.16,43.8,43.84,218936.0,44.16,44.16,43.8,43.84,218936.0
2024-07-22 13:30:00,43.84,43.84,43.64,43.72,356688.0,43.84,43.84,43.64,43.72,356688.0
2024-07-22 14:00:00,43.72,43.8,43.64,43.72,118028.5,43.72,43.8,43.64,43.72,118028.5
2024-07-22 14:30:00,43.72,43.72,43.36,43.48,162921.25,43.72,43.72,43.36,43.48,162921.25
2024-07-22 15:00:00,43.48,43.68,43.4,43.6,224433.0,43.48,43.68,43.4,43.6,224433.0
2024-07-22 15:30:00,43.6,43.8,43.48,43.6,519640.25,43.6,43.8,43.48,43.6,519640.25
2024-07-23 09:30:00,43.68,43.92,43.2,43.36,315838.25,43.68,43.92,43.2,43.36,315838.25
2024-07-23 10:00:00,43.32,43.32,42.72,42.8,268594.0,43.32,43.32,42.72,42.8,268594.0
2024-07-23 10:30:00,42.76,43.12,42.76,42.88,207771.0,42.76,43.12,42.76,42.88,207771.0
2024-07-23 11:00:00,42.92,42.96,42.68,42.8,142559.5,42.92,42.96,42.68,42.8,142559.5
2024-07-23 11:30:00,42.76,42.96,42.72,42.8,211713.75,42.76,42.96,42.72,42.8,211713.75
2024-07-23 12:00:00,42.84,43.04,42.72,42.88,167662.25,42.84,43.04,42.72,42.88,167662.25
2024-07-23 12:30:00,42.92,43.32,42.84,43.2,167797.75,42.92,43.32,42.84,43.2,167797.75
2024-07-23 13:00:00,43.24,43.48,43.0,43.08,179869.5,43.24,43.48,43.0,43.08,179869.5
2024-07-23 13:30:00,43.08,43.2,42.92,43.0,211863.75,43.08,43.2,42.92,43.0,211863.75
2024-07-23 14:00:00,43.04,43.08,42.84,43.0,121989.0,43.04,43.08,42.84,43.0,121989.0
2024-07-23 14:30:00,42.96,43.0,42.76,42.84,168129.25,42.96,43.0,42.76,42.84,168129.25
2024-07-23 15:00:00,42.84,42.96,42.8,42.88,29464.5,42.84,42.96,42.8,42.88,29464.5
2024-07-23 15:30:00,42.92,43.44,42.92,43.28,420638.25,42.92,43.44,42.92,43.28,420638.25
2024-07-24 09:30:00,44.7,46.07,44.67,45.81,1398900.0,44.7,46.07,44.67,45.81,1398900.0
2024-07-24 10:00:00,45.83,46.66,45.81,46.33,1488179.0,45.83,46.66,45.81,46.33,1488179.0
2024-07-24 10:30:00,46.35,46.58,46.19,46.31,802874.0,46.35,46.58,46.19,46.31,802874.0
2024-07-24 11:00:00,46.33,46.93,46.32,46.56,719517.0,46.33,46.93,46.32,46.56,719517.0
2024-07-24 11:30:00,46.57,47.12,46.37,47.09,840623.0,46.57,47.12,46.37,47.09,840623.0
2024-07-24 12:00:00,47.08,47.52,47.02,47.45,1211208.0,47.08,47.52,47.02,47.45,1211208.0
2024-07-24 12:30:00,47.46,47.9,47.31,47.86,1259690.0,47.46,47.9,47.31,47.86,1259690.0
2024-07-24 13:00:00,47.85,47.97,47.31,47.72,778841.0,47.85,47.97,47.31,47.72,778841.0
2024-07-24 13:30:00,47.73,48.02,47.25,47.63,670859.0,47.73,48.02,47.25,47.63,670859.0
2024-07-24 14:00:00,47.65,48.0,47.48,47.98,599538.0,47.65,48.0,47.48,47.98,599538.0
2024-07-24 14:30:00,47.97,48.5,47.83,48.17,998518.0,47.97,48.5,47.83,48.17,998518.0
2024-07-24 15:00:00,48.17,48.63,48.04,48.41,1133800.0,48.17,48.63,48.04,48.41,1133800.0
2024-07-24 15:30:00,48.41,49.67,47.98,49.27,1869616.0,48.41,49.67,47.98,49.27,1869616.0
2024-07-25 09:30:00,48.57,49.28,48.49,49.05,1614094.0,48.57,49.28,48.49,49.05,1614094.0
2024-07-25 10:00:00,49.11,51.04,49.11,49.34,1299207.0,49.11,51.04,49.11,49.34,1299207.0
2024-07-25 10:30:00,49.37,49.72,48.38,48.62,925020.0,49.37,49.72,48.38,48.62,925020.0
2024-07-25 11:00:00,48.6,49.13,47.99,48.45,1186745.0,48.6,49.13,47.99,48.45,1186745.0
2024-07-25 11:30:00,48.46,48.88,47.87,47.88,1071900.0,48.46,48.88,47.87,47.88,1071900.0
2024-07-25 12:00:00,47.88,48.07,47.17,47.27,1104825.0,47.88,48.07,47.17,47.27,1104825.0
2024-07-25 12:30:00,47.27,47.51,47.17,47.25,760536.0,47.27,47.51,47.17,47.25,760536.0
2024-07-25 13:00:00,47.23,47.6,46.61,47.54,873378.0,47.23,47.6,46.61,47.54,873378.0
2024-07-25 13:30:00,47.51,47.77,47.15,47.5,729568.0,47.51,47.77,47.15,47.5,729568.0
2024-07-25 14:00:00,47.47,48.3,47.47,48.09,894077.0,47.47,48.3,47.47,48.09,894077.0
2024-07-25 14:30:00,48.11,49.26,47.82,49.06,1043877.0,48.11,49.26,47.82,49.06,1043877.0
2024-07-25 15:00:00,49.06,49.18,47.69,47.94,1052318.0,49.06,49.18,47.69,47.94,1052318.0
2024-07-25 15:30:00,47.94,49.68,47.86,49.58,1514527.0,47.94,49.68,47.86,49.58,1514527.0
2024-07-26 09:30:00,48.05,48.46,47.62,47.63,1144654.0,48.05,48.46,47.62,47.63,1144654.0
2024-07-26 10:00:00,47.68,48.18,47.15,47.33,1075153.0,47.68,48.18,47.15,47.33,1075153.0
2024-07-26 10:30:00,47.32,48.08,47.27,47.51,726722.0,47.32,48.08,47.27,47.51,726722.0
2024-07-26 11:00:00,47.53,47.6,47.24,47.32,393763.0,47.53,47.6,47.24,47.32,393763.0
2024-07-26 11:30:00,47.3,47.33,46.78,46.87,445937.0,47.3,47.33,46.78,46.87,445937.0
2024-07-26 12:00:00,46.87,46.95,46.72,46.87,350254.0,46.87,46.95,46.72,46.87,350254.0
2024-07-26 12:30:00,46.85,47.04,46.81,46.88,310396.0,46.85,47.04,46.81,46.88,310396.0
2024-07-26 13:00:00,46.89,46.97,46.79,46.91,338406.0,46.89,46.97,46.79,46.91,338406.0
2024-07-26 13:30:00,46.92,47.86,46.89,47.54,695888.0,46.92,47.86,46.89,47.54,695888.0
2024-07-26 14:00:00,47.55,47.59,46.91,47.13,469229.0,47.55,47.59,46.91,47.13,469229.0
2024-07-26 14:30:00,47.13,47.29,46.81,47.25,443149.0,47.13,47.29,46.81,47.25,443149.0
2024-07-26 15:00:00,47.25,47.49,46.8,46.84,592872.0,47.25,47.49,46.8,46.84,592872.0
2024-07-26 15:30:00,46.86,47.27,46.73,46.84,994577.0,46.86,47.27,46.73,46.84,994577.0
2024-07-29 09:30:00,46.37,47.25,46.32,46.52,798823.0,46.37,47.25,46.32,46.52,798823.0
2024-07-29 10:00:00,46.49,46.59,46.1,46.5,461795.0,46.49,46.59,46.1,46.5,461795.0
2024-07-29 10:30:00,46.5,46.77,46.29,46.64,341789.0,46.5,46.77,46.29,46.64,341789.0
2024-07-29 11:00:00,46.64,47.21,46.63,46.85,406797.0,46.64,47.21,46.63,46.85,406797.0
2024-07-29 11:30:00,46.84,47.21,46.15,46.16,380635.0,46.84,47.21,46.15,46.16,380635.0
2024-07-29 12:00:00,46.15,46.17,45.95,46.16,344975.0,46.15,46.17,45.95,46.16,344975.0
2024-07-29 12:30:00,46.15,46.15,45.83,45.87,200817.0,46.15,46.15,45.83,45.87,200817.0
2024-07-29 13:00:00,45.85,46.01,45.68,46.01,185051.0,45.85,46.01,45.68,46.01,185051.0
2024-07-29 13:30:00,45.99,46.09,45.82,45.88,216982.0,45.99,46.09,45.82,45.88,216982.0
2024-07-29 14:00:00,45.86,46.04,45.81,46.02,213413.0,45.86,46.04,45.81,46.02,213413.0
2024-07-29 14:30:00,46.02,46.21,45.85,45.86,180379.0,46.02,46.21,45.85,45.86,180379.0
2024-07-29 15:00:00,45.88,46.14,45.72,45.98,256539.0,45.88,46.14,45.72,45.98,256539.0
2024-07-29 15:30:00,45.96,46.17,45.74,46.16,549008.0,45.96,46.17,45.74,46.16,549008.0
2024-07-30 09:30:00,45.76,46.29,45.65,46.09,587588.0,45.76,46.29,45.65,46.09,587588.0
2024-07-30 10:00:00,46.11,46.9,46.05,46.86,920713.0,46.11,46.9,46.05,46.86,920713.0
2024-07-30 10:30:00,46.85,47.33,46.5,46.87,777759.0,46.85,47.33,46.5,46.87,777759.0
2024-07-30 11:00:00,46.89,47.84,46.8,47.57,702508.0,46.89,47.84,46.8,47.57,702508.0
2024-07-30 11:30:00,47.58,48.21,47.47,48.11,503321.0,47.58,48.21,47.47,48.11,503321.0
2024-07-30 12:00:00,48.1,48.18,47.56,47.7,394981.0,48.1,48.18,47.56,47.7,394981.0
2024-07-30 12:30:00,47.72,48.89,47.54,48.88,578576.0,47.72,48.89,47.54,48.88,578576.0
2024-07-30 13:00:00,48.87,49.14,48.05,48.28,629006.0,48.87,49.14,48.05,48.28,629006.0
2024-07-30 13:30:00,48.3,48.43,47.66,47.68,348966.0,48.3,48.43,47.66,47.68,348966.0
2024-07-30 14:00:00,47.66,47.86,46.96,47.25,345800.0,47.66,47.86,46.96,47.25,345800.0
2024-07-30 14:30:00,47.26,47.75,47.19,47.54,292064.0,47.26,47.75,47.19,47.54,292064.0
2024-07-30 15:00:00,47.56,47.81,47.15,47.25,194374.0,47.56,47.81,47.15,47.25,194374.0
2024-07-30 15:30:00,47.27,47.57,46.99,47.5,525905.0,47.27,47.57,46.99,47.5,525905.0
2024-07-31 09:30:00,46.12,46.54,46.08,46.32,607262.0,46.12,46.54,46.08,46.32,607262.0
2024-07-31 10:00:00,46.31,46.42,45.72,45.83,596071.0,46.31,46.42,45.72,45.83,596071.0
2024-07-31 10:30:00,45.83,45.93,45.68,45.73,481083.0,45.83,45.93,45.68,45.73,481083.0
2024-07-31 11:00:00,45.73,45.81,45.7,45.78,256445.0,45.73,45.81,45.7,45.78,256445.0
2024-07-31 11:30:00,45.78,45.87,45.54,45.75,358205.0,45.78,45.87,45.54,45.75,358205.0
2024-07-31 12:00:00,45.74,45.87,45.55,45.72,233289.0,45.74,45.87,45.55,45.72,233289.0
2024-07-31 12:30:00,45.73,45.73,45.41,45.54,218684.0,45.73,45.73,45.41,45.54,218684.0
2024-07-31 13:00:00,45.54,45.56,45.38,45.43,157347.0,45.54,45.56,45.38,45.43,157347.0
2024-07-31 13:30:00,45.43,45.61,45.24,45.36,316321.0,45.43,45.61,45.24,45.36,316321.0
2024-07-31 14:00:00,45.4,45.42,45.03,45.08,219680.0,45.4,45.42,45.03,45.08,219680.0
2024-07-31 14:30:00,45.09,45.15,44.62,44.77,372528.0,45.09,45.15,44.62,44.77,372528.0
2024-07-31 15:00:00,44.77,45.99,44.67,45.86,801454.0,44.77,45.99,44.67,45.86,801454.0
2024-07-31 15:30:00,45.84,46.51,45.32,46.23,1168827.0,45.84,46.51,45.32,46.23,1168827.0
2024-08-01 09:30:00,46.11,46.61,45.83,46.23,529397.0,46.11,46.61,45.83,46.23,529397.0
2024-08-01 10:00:00,46.25,47.5,45.88,47.5,955461.0,46.25,47.5,45.88,47.5,955461.0
2024-08-01 10:30:00,47.5,48.87,47.33,48.64,1115033.0,47.5,48.87,47.33,48.64,1115033.0
2024-08-01 11:00:00,48.65,49.37,48.28,49.03,692436.0,48.65,49.37,48.28,49.03,692436.0
2024-08-01 11:30:00,49.03,49.95,48.84,49.48,1022130.0,49.03,49.95,48.84,49.48,1022130.0
2024-08-01 12:00:00,49.47,49.95,48.69,49.43,483309.0,49.47,49.95,48.69,49.43,483309.0
2024-08-01 12:30:00,49.44,50.29,49.44,49.93,399882.0,49.44,50.29,49.44,49.93,399882.0
2024-08-01 13:00:00,49.92,50.99,49.92,50.7,390255.0,49.92,50.99,49.92,50.7,390255.0
2024-08-01 13:30:00,50.73,51.68,50.35,50.4,766155.0,50.73,51.68,50.35,50.4,766155.0
2024-08-01 14:00:00,50.41,51.68,50.29,51.4,352287.0,50.41,51.68,50.29,51.4,352287.0
2024-08-01 14:30:00,51.41,52.13,51.3,51.52,403321.0,51.41,52.13,51.3,51.52,403321.0
2024-08-01 15:00:00,51.56,51.94,50.22,50.24,587624.0,51.56,51.94,50.22,50.24,587624.0
2024-08-01 15:30:00,50.2,50.64,49.62,50.45,1122611.0,50.2,50.64,49.62,50.45,1122611.0
2024-08-02 09:30:00,54.46,55.31,53.82,55.12,1245422.0,54.46,55.31,53.82,55.12,1245422.0
2024-08-02 10:00:00,55.11,60.45,55.02,58.7,3215560.0,55.11,60.45,55.02,58.7,3215560.0
2024-08-02 10:30:00,58.75,63.28,57.45,61.98,3802321.0,58.75,63.28,57.45,61.98,3802321.0
2024-08-02 11:00:00,62.0,64.45,61.11,62.83,3630286.0,62.0,64.45,61.11,62.83,3630286.0
2024-08-02 11:30:00,62.85,63.13,58.81,59.64,2754758.0,62.85,63.13,58.81,59.64,2754758.0
2024-08-02 12:00:00,59.59,61.68,58.35,59.29,1511559.0,59.59,61.68,58.35,59.29,1511559.0
2024-08-02 12:30:00,59.31,62.97,58.84,61.23,1635123.0,59.31,62.97,58.84,61.23,1635123.0
2024-08-02 13:00:00,61.21,62.53,60.38,62.48,905630.0,61.21,62.53,60.38,62.48,905630.0
2024-08-02 13:30:00,62.52,63.22,61.81,62.23,821013.0,62.52,63.22,61.81,62.23,821013.0
2024-08-02 14:00:00,62.16,63.3,61.24,61.33,974176.0,62.16,63.3,61.24,61.33,974176.0
2024-08-02 14:30:00,61.34,63.25,60.45,62.21,1122548.0,61.34,63.25,60.45,62.21,1122548.0
2024-08-02 15:00:00,62.24,63.09,61.29,61.67,1120630.0,62.24,63.09,61.29,61.67,1120630.0
2024-08-02 15:30:00,61.67,63.38,60.64,62.51,1896327.0,61.67,63.38,60.64,62.51,1896327.0
2024-08-05 09:30:00,90.08,91.02,79.0,79.69,4362450.0,90.08,91.02,79.0,79.69,4362450.0
2024-08-05 10:00:00,79.42,85.33,74.12,85.25,3085075.0,79.42,85.33,74.12,85.25,3085075.0
2024-08-05 10:30:00,85.26,86.41,80.27,83.66,2694035.0,85.26,86.41,80.27,83.66,2694035.0
2024-08-05 11:00:00,83.74,85.23,79.0,81.01,2110283.0,83.74,85.23,79.0,81.01,2110283.0
2024-08-05 11:30:00,81.08,81.47,74.97,75.29,1999619.0,81.08,81.47,74.97,75.29,1999619.0
2024-08-05 12:00:00,75.26,77.28,72.76,73.2,1340060.0,75.26,77.28,72.76,73.2,1340060.0
2024-08-05 12:30:00,73.14,78.13,72.37,77.84,1271711.0,73.14,78.13,72.37,77.84,1271711.0
2024-08-05 13:00:00,77.83,79.55,76.49,78.95,1014676.0,77.83,79.55,76.49,78.95,1014676.0
2024-08-05 13:30:00,78.72,80.5,76.92,79.77,768483.0,78.72,80.5,76.92,79.77,768483.0
2024-08-05 14:00:00,79.93,80.8,77.89,78.43,1024403.0,79.93,80.8,77.89,78.43,1024403.0
2024-08-05 14:30:00,78.49,83.25,78.18,81.82,1425957.0,78.49,83.25,78.18,81.82,1425957.0
2024-08-05 15:00:00,81.77,85.98,80.37,83.54,1794335.0,81.77,85.98,80.37,83.54,1794335.0
2024-08-05 15:30:00,83.41,89.95,82.74,88.62,2816802.0,83.41,89.95,82.74,88.62,2816802.0
2024-08-06 09:30:00,77.48,80.42,74.56,75.51,2309170.0,77.48,80.42,74.56,75.51,2309170.0
2024-08-06 10:00:00,75.57,76.37,70.66,72.68,2396819.0,75.57,76.37,70.66,72.68,2396819.0
2024-08-06 10:30:00,72.52,73.47,69.46,71.35,1321159.0,72.52,73.47,69.46,71.35,1321159.0
2024-08-06 11:00:00,71.41,71.85,69.42,71.32,1299320.0,71.41,71.85,69.42,71.32,1299320.0
2024-08-06 11:30:00,71.32,71.32,67.27,67.29,805531.0,71.32,71.32,67.27,67.29,805531.0
2024-08-06 12:00:00,67.33,67.4,64.6,65.4,956673.0,67.33,67.4,64.6,65.4,956673.0
2024-08-06 12:30:00,65.3,66.21,64.42,64.75,611969.0,65.3,66.21,64.42,64.75,611969.0
2024-08-06 13:00:00,64.72,65.44,63.01,63.04,486174.0,64.72,65.44,63.01,63.04,486174.0
2024-08-06 13:30:00,63.04,63.99,62.14,63.53,665943.0,63.04,63.99,62.14,63.53,665943.0
2024-08-06 14:00:00,63.53,64.5,62.29,62.48,499976.0,63.53,64.5,62.29,62.48,499976.0
2024-08-06 14:30:00,62.41,64.54,62.0,64.44,474702.0,62.41,64.54,62.0,64.44,474702.0
2024-08-06 15:00:00,64.51,65.76,63.77,64.73,697731.0,64.51,65.76,63.77,64.73,697731.0
2024-08-06 15:30:00,64.75,73.99,64.04,71.14,1471160.0,64.75,73.99,64.04,71.14,1471160.0
2024-08-07 09:30:00,61.43,62.48,60.89,61.28,909044.0,61.43,62.48,60.89,61.28,909044.0
2024-08-07 10:00:00,61.26,63.1,61.03,62.51,783065.0,61.26,63.1,61.03,62.51,783065.0
2024-08-07 10:30:00,62.52,62.93,61.25,61.35,294181.0,62.52,62.93,61.25,61.35,294181.0
2024-08-07 11:00:00,61.34,61.66,60.71,61.17,362597.0,61.34,61.66,60.71,61.17,362597.0
2024-08-07 11:30:00,61.05,62.4,60.38,62.13,412995.0,61.05,62.4,60.38,62.13,412995.0
2024-08-07 12:00:00,62.13,64.75,62.08,63.53,923084.0,62.13,64.75,62.08,63.53,923084.0
2024-08-07 12:30:00,63.51,67.48,63.32,66.53,630942.0,63.51,67.48,63.32,66.53,630942.0
2024-08-07 13:00:00,66.56,68.84,65.54,67.04,826895.0,66.56,68.84,65.54,67.04,826895.0
2024-08-07 13:30:00,67.02,69.33,65.49,68.28,754962.0,67.02,69.33,65.49,68.28,754962.0
2024-08-07 14:00:00,68.47,71.8,67.81,68.86,747555.0,68.47,71.8,67.81,68.86,747555.0
2024-08-07 14:30:00,68.95,70.6,68.3,68.88,645617.0,68.95,70.6,68.3,68.88,645617.0
2024-08-07 15:00:00,68.75,68.88,66.89,67.37,702674.0,68.75,68.88,66.89,67.37,702674.0
2024-08-07 15:30:00,67.47,69.96,66.64,68.87,803303.0,67.47,69.96,66.64,68.87,803303.0
2024-08-08 09:30:00,67.74,67.74,64.64,65.2,592698.0,67.74,67.74,64.64,65.2,592698.0
2024-08-08 10:00:00,65.21,65.81,64.09,65.32,648006.0,65.21,65.81,64.09,65.32,648006.0
2024-08-08 10:30:00,65.34,65.5,63.74,63.75,381446.0,65.34,65.5,63.74,63.75,381446.0
2024-08-08 11:00:00,63.73,65.1,63.5,64.0,294975.0,63.73,65.1,63.5,64.0,294975.0
2024-08-08 11:30:00,63.99,64.12,62.95,63.1,253312.0,63.99,64.12,62.95,63.1,253312.0
2024-08-08 12:00:00,63.18,64.16,62.61,64.06,197419.0,63.18,64.16,62.61,64.06,197419.0
2024-08-08 12:30:00,64.05,65.59,64.05,64.7,256565.0,64.05,65.59,64.05,64.7,256565.0
2024-08-08 13:00:00,64.52,65.38,64.08,64.08,259865.0,64.52,65.38,64.08,64.08,259865.0
2024-08-08 13:30:00,64.04,64.19,63.5,63.9,117597.0,64.04,64.19,63.5,63.9,117597.0
2024-08-08 14:00:00,63.94,64.05,63.35,63.98,133902.0,63.94,64.05,63.35,63.98,133902.0
2024-08-08 14:30:00,63.97,64.19,63.63,63.91,116683.0,63.97,64.19,63.63,63.91,116683.0
2024-08-08 15:00:00,63.97,64.33,63.01,63.77,177286.0,63.97,64.33,63.01,63.77,177286.0
2024-08-08 15:30:00,63.76,64.24,63.2,63.48,621849.0,63.76,64.24,63.2,63.48,621849.0
2024-08-09 09:30:00,62.73,64.05,62.48,63.43,769652.0,62.73,64.05,62.48,63.43,769652.0
2024-08-09 10:00:00,63.39,63.48,61.02,61.23,600691.0,63.39,63.48,61.02,61.23,600691.0
2024-08-09 10:30:00,61.23,62.16,60.92,61.22,279766.0,61.23,62.16,60.92,61.22,279766.0
2024-08-09 11:00:00,61.18,61.46,60.85,61.41,326143.0,61.18,61.46,60.85,61.41,326143.0
2024-08-09 11:30:00,61.37,61.65,60.15,61.13,390142.0,61.37,61.65,60.15,61.13,390142.0
2024-08-09 12:00:00,61.13,61.56,60.38,60.53,280793.0,61.13,61.56,60.38,60.53,280793.0
2024-08-09 12:30:00,60.55,60.59,59.42,59.89,491238.0,60.55,60.59,59.42,59.89,491238.0
2024-08-09 13:00:00,59.83,59.95,58.49,58.5,422683.0,59.83,59.95,58.49,58.5,422683.0
2024-08-09 13:30:00,58.47,59.03,57.99,58.56,395948.0,58.47,59.03,57.99,58.56,395948.0
2024-08-09 14:00:00,58.5,59.26,58.29,58.29,257845.0,58.5,59.26,58.29,58.29,257845.0
2024-08-09 14:30:00,58.27,58.33,57.15,57.28,264133.0,58.27,58.33,57.15,57.28,264133.0
2024-08-09 15:00:00,57.25,57.67,56.97,57.37,262677.0,57.25,57.67,56.97,57.37,262677.0
2024-08-09 15:30:00,57.31,57.32,54.51,55.14,1015780.0,57.31,57.32,54.51,55.14,1015780.0
2024-08-12 09:30:00,54.73,56.17,54.44,56.07,586855.0,54.73,56.17,54.44,56.07,586855.0
2024-08-12 10:00:00,55.99,55.99,51.58,52.15,782100.0,55.99,55.99,51.58,52.15,782100.0
2024-08-12 10:30:00,52.12,52.67,51.82,51.83,407683.0,52.12,52.67,51.82,51.83,407683.0
2024-08-12 11:00:00,51.82,53.34,51.22,52.37,500771.0,51.82,53.34,51.22,52.37,500771.0
2024-08-12 11:30:00,52.4,52.84,51.79,51.86,231921.0,52.4,52.84,51.79,51.86,231921.0
2024-08-12 12:00:00,51.87,53.3,51.82,53.08,174248.0,51.87,53.3,51.82,53.08,174248.0
2024-08-12 12:30:00,53.09,54.53,53.07,54.35,300092.0,53.09,54.53,53.07,54.35,300092.0
2024-08-12 13:00:00,54.41,54.71,53.47,53.69,172100.0,54.41,54.71,53.47,53.69,172100.0
2024-08-12 13:30:00,53.69,55.3,53.42,54.78,206914.0,53.69,55.3,53.42,54.78,206914.0
2024-08-12 14:00:00,54.85,55.12,54.28,54.92,186175.0,54.85,55.12,54.28,54.92,186175.0
2024-08-12 14:30:00,55.0,55.38,53.69,54.11,309506.0,55.0,55.38,53.69,54.11,309506.0
2024-08-12 15:00:00,54.13,55.15,54.1,55.13,307545.0,54.13,55.15,54.1,55.13,307545.0
2024-08-12 15:30:00,55.1,55.88,54.48,54.87,736189.0,55.1,55.88,54.48,54.87,736189.0
2024-08-13 09:30:00,53.34,53.43,52.59,53.18,641975.0,53.34,53.43,52.59,53.18,641975.0
2024-08-13 10:00:00,53.16,53.29,52.31,52.45,553554.0,53.16,53.29,52.31,52.45,553554.0
2024-08-13 10:30:00,52.46,53.5,52.46,53.2,272449.0,52.46,53.5,52.46,53.2,272449.0
2024-08-13 11:00:00,53.17,53.39,52.98,53.17,130748.0,53.17,53.39,52.98,53.17,130748.0
2024-08-13 11:30:00,53.17,53.36,53.09,53.27,95569.0,53.17,53.36,53.09,53.27,95569.0
2024-08-13 12:00:00,53.28,53.42,52.73,52.94,212095.0,53.28,53.42,52.73,52.94,212095.0
2024-08-13 12:30:00,52.94,52.99,52.38,52.54,259478.0,52.94,52.99,52.38,52.54,259478.0
2024-08-13 13:00:00,52.54,52.8,52.36,52.4,132726.0,52.54,52.8,52.36,52.4,132726.0
2024-08-13 13:30:00,52.39,52.66,52.18,52.42,363260.0,52.39,52.66,52.18,52.42,363260.0
2024-08-13 14:00:00,52.44,52.55,52.0,52.09,126749.0,52.44,52.55,52.0,52.09,126749.0
2024-08-13 14:30:00,52.07,52.08,50.96,50.97,418288.0,52.07,52.08,50.96,50.97,418288.0
2024-08-13 15:00:00,50.96,51.45,50.96,51.28,331995.0,50.96,51.45,50.96,51.28,331995.0
2024-08-13 15:30:00,51.28,51.49,50.33,50.45,706180.0,51.28,51.49,50.33,50.45,706180.0
2024-08-14 09:30:00,49.48,49.9,48.9,49.5,674162.0,49.48,49.9,48.9,49.5,674162.0
2024-08-14 10:00:00,49.5,49.83,48.87,48.9,412555.0,49.5,49.83,48.87,48.9,412555.0
2024-08-14 10:30:00,48.92,49.36,48.26,48.28,377837.0,48.92,49.36,48.26,48.28,377837.0
2024-08-14 11:00:00,48.28,48.41,48.02,48.3,312865.0,48.28,48.41,48.02,48.3,312865.0
2024-08-14 11:30:00,48.29,48.32,47.8,48.14,328670.0,48.29,48.32,47.8,48.14,328670.0
2024-08-14 12:00:00,48.14,48.84,47.85,48.6,254237.0,48.14,48.84,47.85,48.6,254237.0
2024-08-14 12:30:00,48.6,48.9,48.21,48.38,266471.0,48.6,48.9,48.21,48.38,266471.0
2024-08-14 13:00:00,48.39,48.64,48.09,48.23,210446.0,48.39,48.64,48.09,48.23,210446.0
2024-08-14 13:30:00,48.24,48.32,47.93,48.1,97216.0,48.24,48.32,47.93,48.1,97216.0
2024-08-14 14:00:00,48.1,48.31,47.78,47.81,173464.0,48.1,48.31,47.78,47.81,173464.0
2024-08-14 14:30:00,47.79,47.92,47.6,47.62,182573.0,47.79,47.92,47.6,47.62,182573.0
2024-08-14 15:00:00,47.6,48.07,47.42,47.79,228517.0,47.6,48.07,47.42,47.79,228517.0
2024-08-14 15:30:00,47.79,47.85,47.06,47.14,890204.0,47.79,47.85,47.06,47.14,890204.0
2024-08-15 09:30:00,45.83,46.07,45.64,45.76,814210.0,45.83,46.07,45.64,45.76,814210.0
2024-08-15 10:00:00,45.77,45.91,44.68,44.79,767876.0,45.77,45.91,44.68,44.79,767876.0
2024-08-15 10:30:00,44.77,45.13,44.66,45.12,569177.0,44.77,45.13,44.66,45.12,569177.0
2024-08-15 11:00:00,45.11,45.18,44.79,44.85,268845.0,45.11,45.18,44.79,44.85,268845.0
2024-08-15 11:30:00,44.84,45.69,44.82,45.58,489389.0,44.84,45.69,44.82,45.58,489389.0
2024-08-15 12:00:00,45.59,45.93,45.55,45.83,447973.0,45.59,45.93,45.55,45.83,447973.0
2024-08-15 12:30:00,45.83,46.56,45.83,45.87,346953.0,45.83,46.56,45.83,45.87,346953.0
2024-08-15 13:00:00,45.88,46.3,45.83,46.04,194734.0,45.88,46.3,45.83,46.04,194734.0
2024-08-15 13:30:00,46.03,46.07,45.8,46.01,154277.0,46.03,46.07,45.8,46.01,154277.0
2024-08-15 14:00:00,46.01,46.06,45.68,45.68,149416.0,46.01,46.06,45.68,45.68,149416.0
2024-08-15 14:30:00,45.68,45.78,45.6,45.73,135927.0,45.68,45.78,45.6,45.73,135927.0
2024-08-15 15:00:00,45.73,45.83,45.33,45.35,151755.0,45.73,45.83,45.33,45.35,151755.0
2024-08-15 15:30:00,45.35,45.45,45.2,45.33,453647.0,45.35,45.45,45.2,45.33,453647.0
2024-08-16 09:30:00,46.12,46.45,45.86,46.31,396306.0,46.12,46.45,45.86,46.31,396306.0
2024-08-16 10:00:00,46.3,46.33,45.4,45.45,268898.0,46.3,46.33,45.4,45.45,268898.0
2024-08-16 10:30:00,45.44,46.12,45.35,45.97,323821.0,45.44,46.12,45.35,45.97,323821.0
2024-08-16 11:00:00,45.95,46.07,45.68,45.69,112037.0,45.95,46.07,45.68,45.69,112037.0
2024-08-16 11:30:00,45.67,45.7,45.17,45.42,166122.0,45.67,45.7,45.17,45.42,166122.0
2024-08-16 12:00:00,45.43,45.46,45.24,45.42,101671.0,45.43,45.46,45.24,45.42,101671.0
2024-08-16 12:30:00,45.43,45.46,45.0,45.1,178824.0,45.43,45.46,45.0,45.1,178824.0
2024-08-16 13:00:00,45.09,45.34,45.08,45.3,185277.0,45.09,45.34,45.08,45.3,185277.0
2024-08-16 13:30:00,45.3,45.72,45.27,45.7,226960.0,45.3,45.72,45.27,45.7,226960.0
2024-08-16 14:00:00,45.71,46.26,45.54,45.58,276824.0,45.71,46.26,45.54,45.58,276824.0
2024-08-16 14:30:00,45.54,45.71,45.34,45.43,237650.0,45.54,45.71,45.34,45.43,237650.0
2024-08-16 15:00:00,45.43,45.81,45.39,45.8,221085.0,45.43,45.81,45.39,45.8,221085.0
2024-08-16 15:30:00,45.8,45.82,45.2,45.31,438367.0,45.8,45.82,45.2,45.31,438367.0
2024-08-19 09:30:00,45.29,45.45,44.97,45.01,411445.0,45.29,45.45,44.97,45.01,411445.0
2024-08-19 10:00:00,44.99,45.04,44.48,44.51,577175.0,44.99,45.04,44.48,44.51,577175.0
2024-08-19 10:30:00,44.51,44.55,44.06,44.25,467969.0,44.51,44.55,44.06,44.25,467969.0
2024-08-19 11:00:00,44.26,44.33,44.11,44.26,279608.0,44.26,44.33,44.11,44.26,279608.0
2024-08-19 11:30:00,44.26,44.42,44.03,44.26,487551.0,44.26,44.42,44.03,44.26,487551.0
2024-08-19 12:00:00,44.25,44.4,44.22,44.24,240215.0,44.25,44.4,44.22,44.24,240215.0
2024-08-19 12:30:00,44.23,44.48,44.15,44.46,212856.0,44.23,44.48,44.15,44.46,212856.0
2024-08-19 13:00:00,44.46,44.62,44.42,44.61,164963.0,44.46,44.62,44.42,44.61,164963.0
2024-08-19 13:30:00,44.6,44.71,44.27,44.36,201388.0,44.6,44.71,44.27,44.36,201388.0
2024-08-19 14:00:00,44.36,44.56,44.36,44.4,178317.0,44.36,44.56,44.36,44.4,178317.0
2024-08-19 14:30:00,44.4,44.54,44.3,44.53,402378.0,44.4,44.54,44.3,44.53,402378.0
2024-08-19 15:00:00,44.53,44.59,44.48,44.55,123925.0,44.53,44.59,44.48,44.55,123925.0
2024-08-19 15:30:00,44.54,44.59,44.15,44.28,475132.0,44.54,44.59,44.15,44.28,475132.0
2024-08-20 09:30:00,44.74,44.88,44.52,44.69,458536.0,44.74,44.88,44.52,44.69,458536.0
2024-08-20 10:00:00,44.7,45.45,44.65,45.26,637204.0,44.7,45.45,44.65,45.26,637204.0
2024-08-20 10:30:00,45.25,45.62,45.15,45.55,464051.0,45.25,45.62,45.15,45.55,464051.0
2024-08-20 11:00:00,45.56,45.68,45.33,45.62,291762.0,45.56,45.68,45.33,45.62,291762.0
2024-08-20 11:30:00,45.65,45.72,45.0,45.02,330329.0,45.65,45.72,45.0,45.02,330329.0
2024-08-20 12:00:00,45.0,46.11,44.96,45.89,406185.0,45.0,46.11,44.96,45.89,406185.0
2024-08-20 12:30:00,45.89,46.03,45.6,46.02,161437.0,45.89,46.03,45.6,46.02,161437.0
2024-08-20 13:00:00,46.02,46.36,45.91,46.16,244866.0,46.02,46.36,45.91,46.16,244866.0
2024-08-20 13:30:00,46.17,46.44,45.87,46.19,203748.0,46.17,46.44,45.87,46.19,203748.0
2024-08-20 14:00:00,46.22,46.28,45.44,45.6,215117.0,46.22,46.28,45.44,45.6,215117.0
2024-08-20 14:30:00,45.58,45.62,45.41,45.43,122462.0,45.58,45.62,45.41,45.43,122462.0
2024-08-20 15:00:00,45.43,45.62,45.34,45.59,212297.0,45.43,45.62,45.34,45.59,212297.0
2024-08-20 15:30:00,45.6,46.26,45.53,46.22,532894.0,45.6,46.26,45.53,46.22,532894.0
2024-08-21 09:30:00,46.07,47.07,46.05,46.47,665481.0,46.07,47.07,46.05,46.47,665481.0
2024-08-21 10:00:00,46.47,47.29,46.21,46.66,578482.0,46.47,47.29,46.21,46.66,578482.0
2024-08-21 10:30:00,46.66,47.29,45.99,46.96,745934.0,46.66,47.29,45.99,46.96,745934.0
2024-08-21 11:00:00,46.94,47.19,46.68,46.8,202631.0,46.94,47.19,46.68,46.8,202631.0
2024-08-21 11:30:00,46.82,47.64,46.82,47.54,257310.0,46.82,47.64,46.82,47.54,257310.0
2024-08-21 12:00:00,47.56,48.01,47.37,47.45,340847.0,47.56,48.01,47.37,47.45,340847.0
2024-08-21 12:30:00,47.47,47.6,47.37,47.55,162139.0,47.47,47.6,47.37,47.55,162139.0
2024-08-21 13:00:00,47.53,47.55,47.32,47.51,96192.0,47.53,47.55,47.32,47.51,96192.0
2024-08-21 13:30:00,47.5,47.58,47.29,47.34,62315.0,47.5,47.58,47.29,47.34,62315.0
2024-08-21 14:00:00,47.32,47.46,47.03,47.3,145981.0,47.32,47.46,47.03,47.3,145981.0
2024-08-21 14:30:00,47.28,47.61,47.15,47.24,182818.0,47.28,47.61,47.15,47.24,182818.0
2024-08-21 15:00:00,47.21,47.66,47.08,47.18,194217.0,47.21,47.66,47.08,47.18,194217.0
2024-08-21 15:30:00,47.23,47.36,46.67,46.81,467068.0,47.23,47.36,46.67,46.81,467068.0
2024-08-22 09:30:00,46.35,46.8,46.19,46.54,376265.0,46.35,46.8,46.19,46.54,376265.0
2024-08-22 10:00:00,46.52,47.26,46.44,47.13,256926.0,46.52,47.26,46.44,47.13,256926.0
2024-08-22 10:30:00,47.16,47.53,46.9,47.26,211802.0,47.16,47.53,46.9,47.26,211802.0
2024-08-22 11:00:00,47.19,47.77,46.98,47.64,201271.0,47.19,47.77,46.98,47.64,201271.0
2024-08-22 11:30:00,47.66,48.18,47.3,47.67,417228.0,47.66,48.18,47.3,47.67,417228.0
2024-08-22 12:00:00,47.67,47.71,46.75,46.88,238113.0,47.67,47.71,46.75,46.88,238113.0
2024-08-22 12:30:00,46.89,47.76,46.76,47.71,265433.0,46.89,47.76,46.76,47.71,265433.0
2024-08-22 13:00:00,47.69,47.94,47.26,47.82,181939.0,47.69,47.94,47.26,47.82,181939.0
2024-08-22 13:30:00,47.83,48.78,47.74,48.57,385901.0,47.83,48.78,47.74,48.57,385901.0
2024-08-22 14:00:00,48.59,48.7,47.94,48.13,189972.0,48.59,48.7,47.94,48.13,189972.0
2024-08-22 14:30:00,48.19,48.6,48.02,48.54,228194.0,48.19,48.6,48.02,48.54,228194.0
2024-08-22 15:00:00,48.54,48.74,48.09,48.6,371357.0,48.54,48.74,48.09,48.6,371357.0
2024-08-22 15:30:00,48.57,49.16,48.38,48.86,727194.0,48.57,49.16,48.38,48.86,727194.0
2024-08-23 09:30:00,47.55,47.8,46.95,46.97,449665.0,47.55,47.8,46.95,46.97,449665.0
2024-08-23 10:00:00,46.98,47.12,46.07,46.24,996059.0,46.98,47.12,46.07,46.24,996059.0
2024-08-23 10:30:00,46.2,47.81,46.19,47.06,754906.0,46.2,47.81,46.19,47.06,754906.0
2024-08-23 11:00:00,47.08,47.54,46.55,46.9,470879.0,47.08,47.54,46.55,46.9,470879.0
2024-08-23 11:30:00,46.85,47.5,46.53,47.5,288181.0,46.85,47.5,46.53,47.5,288181.0
2024-08-23 12:00:00,47.43,48.03,47.4,47.75,414550.0,47.43,48.03,47.4,47.75,414550.0
2024-08-23 12:30:00,47.72,48.14,47.18,47.34,270569.0,47.72,48.14,47.18,47.34,270569.0
2024-08-23 13:00:00,47.36,47.47,46.59,46.67,137521.0,47.36,47.47,46.59,46.67,137521.0
2024-08-23 13:30:00,46.65,46.78,46.46,46.74,218631.0,46.65,46.78,46.46,46.74,218631.0
2024-08-23 14:00:00,46.71,47.02,46.46,46.61,209382.0,46.71,47.02,46.46,46.61,209382.0
2024-08-23 14:30:00,46.64,46.79,46.38,46.62,229574.0,46.64,46.79,46.38,46.62,229574.0
2024-08-23 15:00:00,46.65,46.88,46.11,46.13,198448.0,46.65,46.88,46.11,46.13,198448.0
2024-08-23 15:30:00,46.13,46.34,45.73,45.98,634595.0,46.13,46.34,45.73,45.98,634595.0
2024-08-26 09:30:00,45.66,46.1,45.57,45.91,354779.0,45.66,46.1,45.57,45.91,354779.0
2024-08-26 10:00:00,45.9,46.09,45.76,46.04,289445.0,45.9,46.09,45.76,46.04,289445.0
2024-08-26 10:30:00,46.04,46.84,46.0,46.47,314009.0,46.04,46.84,46.0,46.47,314009.0
2024-08-26 11:00:00,46.48,46.75,46.41,46.64,142143.0,46.48,46.75,46.41,46.64,142143.0
2024-08-26 11:30:00,46.67,47.05,46.58,46.86,124709.0,46.67,47.05,46.58,46.86,124709.0
2024-08-26 12:00:00,46.91,46.99,46.14,46.17,103498.0,46.91,46.99,46.14,46.17,103498.0
2024-08-26 12:30:00,46.14,46.21,46.05,46.07,88957.0,46.14,46.21,46.05,46.07,88957.0
2024-08-26 13:00:00,46.07,46.18,45.62,45.81,208944.0,46.07,46.18,45.62,45.81,208944.0
2024-08-26 13:30:00,45.8,46.8,45.73,46.64,150883.0,45.8,46.8,45.73,46.64,150883.0
2024-08-26 14:00:00,46.63,46.76,46.24,46.27,142484.0,46.63,46.76,46.24,46.27,142484.0
2024-08-26 14:30:00,46.29,46.35,45.68,45.72,107078.0,46.29,46.35,45.68,45.72,107078.0
2024-08-26 15:00:00,45.73,46.02,45.65,45.96,94270.0,45.73,46.02,45.65,45.96,94270.0
2024-08-26 15:30:00,46.0,46.18,45.84,45.93,336277.0,46.0,46.18,45.84,45.93,336277.0
2024-08-27 09:30:00,46.53,46.92,46.35,46.58,324652.0,46.53,46.92,46.35,46.58,324652.0
2024-08-27 10:00:00,46.58,46.68,46.16,46.27,148685.0,46.58,46.68,46.16,46.27,148685.0
2024-08-27 10:30:00,46.25,46.27,45.82,45.86,252386.0,46.25,46.27,45.82,45.86,252386.0
2024-08-27 11:00:00,45.85,46.0,45.57,45.91,207530.0,45.85,46.0,45.57,45.91,207530.0
2024-08-27 11:30:00,45.96,46.2,45.85,45.86,172828.0,45.96,46.2,45.85,45.86,172828.0
2024-08-27 12:00:00,45.88,45.94,45.66,45.66,98487.0,45.88,45.94,45.66,45.66,98487.0
2024-08-27 12:30:00,45.66,46.0,45.47,45.61,147493.0,45.66,46.0,45.47,45.61,147493.0
2024-08-27 13:00:00,45.61,45.64,45.28,45.32,75488.0,45.61,45.64,45.28,45.32,75488.0
2024-08-27 13:30:00,45.31,45.31,45.06,45.11,255511.0,45.31,45.31,45.06,45.11,255511.0
2024-08-27 14:00:00,45.12,45.38,45.08,45.35,90715.0,45.12,45.38,45.08,45.35,90715.0
2024-08-27 14:30:00,45.36,45.43,45.11,45.18,126756.0,45.36,45.43,45.11,45.18,126756.0
2024-08-27 15:00:00,45.19,45.32,45.04,45.1,80087.0,45.19,45.32,45.04,45.1,80087.0
2024-08-27 15:30:00,45.1,45.3,44.94,44.97,337083.0,45.1,45.3,44.94,44.97,337083.0
2024-08-28 09:30:00,45.05,45.22,44.91,45.17,311161.0,45.05,45.22,44.91,45.17,311161.0
2024-08-28 10:00:00,45.16,45.38,44.94,44.96,271147.0,45.16,45.38,44.94,44.96,271147.0
2024-08-28 10:30:00,44.96,45.57,44.91,45.57,317808.0,44.96,45.57,44.91,45.57,317808.0
2024-08-28 11:00:00,45.59,46.65,45.55,46.42,766647.0,45.59,46.65,45.55,46.42,766647.0
2024-08-28 11:30:00,46.42,46.68,46.31,46.51,340683.0,46.42,46.68,46.31,46.51,340683.0
2024-08-28 12:00:00,46.52,46.93,46.39,46.76,256188.0,46.52,46.93,46.39,46.76,256188.0
2024-08-28 12:30:00,46.77,46.86,46.52,46.59,169034.0,46.77,46.86,46.52,46.59,169034.0
2024-08-28 13:00:00,46.64,46.9,46.41,46.76,178379.0,46.64,46.9,46.41,46.76,178379.0
2024-08-28 13:30:00,46.77,48.11,46.59,48.07,300662.0,46.77,48.11,46.59,48.07,300662.0
2024-08-28 14:00:00,48.0,48.21,47.5,47.91,328385.0,48.0,48.21,47.5,47.91,328385.0
2024-08-28 14:30:00,47.92,48.24,47.29,47.33,234592.0,47.92,48.24,47.29,47.33,234592.0
2024-08-28 15:00:00,47.34,47.78,47.05,47.26,386150.0,47.34,47.78,47.05,47.26,386150.0
2024-08-28 15:30:00,47.27,47.58,46.94,47.52,710202.0,47.27,47.58,46.94,47.52,710202.0
2024-08-29 09:30:00,46.02,46.25,45.49,45.57,816301.0,46.02,46.25,45.49,45.57,816301.0
2024-08-29 10:00:00,45.56,45.88,45.41,45.53,549041.0,45.56,45.88,45.41,45.53,549041.0
2024-08-29 10:30:00,45.52,45.74,45.44,45.66,346238.0,45.52,45.74,45.44,45.66,346238.0
2024-08-29 11:00:00,45.66,45.87,45.48,45.78,191921.0,45.66,45.87,45.48,45.78,191921.0
2024-08-29 11:30:00,45.78,45.81,45.56,45.57,181358.0,45.78,45.81,45.56,45.57,181358.0
2024-08-29 12:00:00,45.57,45.61,45.39,45.42,195785.0,45.57,45.61,45.39,45.42,195785.0
2024-08-29 12:30:00,45.41,45.46,45.26,45.27,200535.0,45.41,45.46,45.26,45.27,200535.0
2024-08-29 13:00:00,45.27,45.47,45.25,45.32,165995.0,45.27,45.47,45.25,45.32,165995.0
2024-08-29 13:30:00,45.31,45.4,45.15,45.2,220435.0,45.31,45.4,45.15,45.2,220435.0
2024-08-29 14:00:00,45.19,45.9,45.19,45.69,258656.0,45.19,45.9,45.19,45.69,258656.0
2024-08-29 14:30:00,45.71,46.58,45.64,45.91,537096.0,45.71,46.58,45.64,45.91,537096.0
2024-08-29 15:00:00,45.92,46.31,45.75,45.91,360394.0,45.92,46.31,45.75,45.91,360394.0
2024-08-29 15:30:00,45.93,46.11,45.54,45.89,519645.0,45.93,46.11,45.54,45.89,519645.0
2024-08-30 09:30:00,45.04,45.13,44.85,44.96,437004.0,45.04,45.13,44.85,44.96,437004.0
2024-08-30 10:00:00,44.95,44.95,44.44,44.56,513797.0,44.95,44.95,44.44,44.56,513797.0
2024-08-30 10:30:00,44.56,44.85,44.36,44.85,389098.0,44.56,44.85,44.36,44.85,389098.0
2024-08-30 11:00:00,44.85,45.12,44.68,45.09,251798.0,44.85,45.12,44.68,45.09,251798.0
2024-08-30 11:30:00,45.12,45.48,45.05,45.21,327804.0,45.12,45.48,45.05,45.21,327804.0
2024-08-30 12:00:00,45.23,45.75,45.08,45.75,230162.0,45.23,45.75,45.08,45.75,230162.0
2024-08-30 12:30:00,45.73,46.0,45.15,45.2,208952.0,45.73,46.0,45.15,45.2,208952.0
2024-08-30 13:00:00,45.19,45.19,44.89,45.09,99242.0,45.19,45.19,44.89,45.09,99242.0
2024-08-30 13:30:00,45.07,45.09,44.83,45.03,67695.0,45.07,45.09,44.83,45.03,67695.0
2024-08-30 14:00:00,44.98,45.13,44.77,44.93,314664.0,44.98,45.13,44.77,44.93,314664.0
2024-08-30 14:30:00,44.93,44.93,44.63,44.69,178964.0,44.93,44.93,44.63,44.69,178964.0
2024-08-30 15:00:00,44.69,44.94,44.64,44.87,328333.0,44.69,44.94,44.64,44.87,328333.0
2024-08-30 15:30:00,44.84,45.05,44.53,44.58,847311.0,44.84,45.05,44.53,44.58,847311.0
2024-09-03 09:30:00,45.62,47.29,45.52,46.91,853177.0,45.62,47.29,45.52,46.91,853177.0
2024-09-03 10:00:00,46.93,48.32,46.92,47.9,843401.0,46.93,48.32,46.92,47.9,843401.0
2024-09-03 10:30:00,47.91,49.0,47.89,48.99,604647.0,47.91,49.0,47.89,48.99,604647.0
2024-09-03 11:00:00,48.98,48.99,48.17,48.44,425083.0,48.98,48.99,48.17,48.44,425083.0
2024-09-03 11:30:00,48.44,49.05,48.29,48.99,231591.0,48.44,49.05,48.29,48.99,231591.0
2024-09-03 12:00:00,48.92,49.12,48.38,48.74,210265.0,48.92,49.12,48.38,48.74,210265.0
2024-09-03 12:30:00,48.75,49.68,48.75,49.59,221858.0,48.75,49.68,48.75,49.59,221858.0
2024-09-03 13:00:00,49.57,49.8,49.09,49.24,201795.0,49.57,49.8,49.09,49.24,201795.0
2024-09-03 13:30:00,49.26,50.23,49.21,50.18,204171.0,49.26,50.23,49.21,50.18,204171.0
2024-09-03 14:00:00,50.18,51.45,50.17,51.25,499565.0,50.18,51.45,50.17,51.25,499565.0
2024-09-03 14:30:00,51.25,52.24,50.65,52.15,522218.0,51.25,52.24,50.65,52.15,522218.0
2024-09-03 15:00:00,52.16,52.77,51.97,52.56,1084988.0,52.16,52.77,51.97,52.56,1084988.0
2024-09-03 15:30:00,52.54,55.2,52.37,53.52,2137425.0,52.54,55.2,52.37,53.52,2137425.0
2024-09-04 09:30:00,55.03,55.06,52.8,52.96,1561705.0,55.03,55.06,52.8,52.96,1561705.0
2024-09-04 10:00:00,52.98,54.33,52.75,53.06,1041846.0,52.98,54.33,52.75,53.06,1041846.0
2024-09-04 10:30:00,53.0,53.16,51.56,51.57,583762.0,53.0,53.16,51.56,51.57,583762.0
2024-09-04 11:00:00,51.57,52.54,51.24,52.54,511830.0,51.57,52.54,51.24,52.54,511830.0
2024-09-04 11:30:00,52.49,53.22,52.28,52.7,305132.0,52.49,53.22,52.28,52.7,305132.0
2024-09-04 12:00:00,52.77,53.42,52.68,52.93,285448.0,52.77,53.42,52.68,52.93,285448.0
2024-09-04 12:30:00,52.88,53.3,52.4,52.93,201505.0,52.88,53.3,52.4,52.93,201505.0
2024-09-04 13:00:00,53.0,54.37,52.96,54.2,210041.0,53.0,54.37,52.96,54.2,210041.0
2024-09-04 13:30:00,54.23,54.49,53.54,54.27,307938.0,54.23,54.49,53.54,54.27,307938.0
2024-09-04 14:00:00,54.26,54.54,53.88,54.16,240246.0,54.26,54.54,53.88,54.16,240246.0
2024-09-04 14:30:00,54.21,55.62,53.86,55.57,467228.0,54.21,55.62,53.86,55.57,467228.0
2024-09-04 15:00:00,55.57,56.21,54.67,54.78,556902.0,55.57,56.21,54.67,54.78,556902.0
2024-09-04 15:30:00,54.83,55.36,54.19,54.76,552648.0,54.83,55.36,54.19,54.76,552648.0
2024-09-05 09:30:00,54.0,54.35,53.13,53.13,617649.0,54.0,54.35,53.13,53.13,617649.0
2024-09-05 10:00:00,53.09,53.22,51.4,51.73,677939.0,53.09,53.22,51.4,51.73,677939.0
2024-09-05 10:30:00,51.72,52.74,51.53,52.34,348387.0,51.72,52.74,51.53,52.34,348387.0
2024-09-05 11:00:00,52.34,54.11,52.27,54.11,577219.0,52.34,54.11,52.27,54.11,577219.0
2024-09-05 11:30:00,54.12,54.64,53.79,54.6,425399.0,54.12,54.64,53.79,54.6,425399.0
2024-09-05 12:00:00,54.58,54.61,53.51,53.77,294300.0,54.58,54.61,53.51,53.77,294300.0
2024-09-05 12:30:00,53.78,53.96,53.29,53.56,213706.0,53.78,53.96,53.29,53.56,213706.0
2024-09-05 13:00:00,53.56,53.92,53.25,53.88,217273.0,53.56,53.92,53.25,53.88,217273.0
2024-09-05 13:30:00,53.9,53.9,52.2,52.22,433709.0,53.9,53.9,52.2,52.22,433709.0
2024-09-05 14:00:00,52.2,52.54,52.08,52.42,355581.0,52.2,52.54,52.08,52.42,355581.0
2024-09-05 14:30:00,52.4,52.42,51.64,52.15,422983.0,52.4,52.42,51.64,52.15,422983.0
2024-09-05 15:00:00,52.16,53.02,52.08,52.38,331263.0,52.16,53.02,52.08,52.38,331263.0
2024-09-05 15:30:00,52.37,52.89,51.75,52.34,894104.0,52.37,52.89,51.75,52.34,894104.0
2024-09-06 09:30:00,51.34,52.74,50.7,52.74,945022.0,51.34,52.74,50.7,52.74,945022.0
2024-09-06 10:00:00,52.73,54.3,52.27,54.27,781050.0,52.73,54.3,52.27,54.27,781050.0
2024-09-06 10:30:00,54.26,56.51,53.91,56.16,897135.0,54.26,56.51,53.91,56.16,897135.0
2024-09-06 11:00:00,56.05,58.0,54.23,57.54,762523.0,56.05,58.0,54.23,57.54,762523.0
2024-09-06 11:30:00,57.53,58.15,56.54,57.64,666197.0,57.53,58.15,56.54,57.64,666197.0
2024-09-06 12:00:00,57.64,58.58,57.29,58.53,379538.0,57.64,58.58,57.29,58.53,379538.0
2024-09-06 12:30:00,58.55,58.55,56.95,57.78,317447.0,58.55,58.55,56.95,57.78,317447.0
2024-09-06 13:00:00,57.75,57.83,55.58,57.11,412165.0,57.75,57.83,55.58,57.11,412165.0
2024-09-06 13:30:00,57.13,57.3,56.22,56.6,254439.0,57.13,57.3,56.22,56.6,254439.0
2024-09-06 14:00:00,56.56,57.38,56.47,57.01,252580.0,56.56,57.38,56.47,57.01,252580.0
2024-09-06 14:30:00,56.98,57.31,56.15,56.45,377257.0,56.98,57.31,56.15,56.45,377257.0
2024-09-06 15:00:00,56.43,56.8,55.83,56.49,296182.0,56.43,56.8,55.83,56.49,296182.0
2024-09-06 15:30:00,56.48,56.92,55.92,56.16,774483.0,56.48,56.92,55.92,56.16,774483.0
2024-09-09 09:30:00,54.98,55.1,53.77,53.81,725548.0,54.98,55.1,53.77,53.81,725548.0
2024-09-09 10:00:00,53.78,53.85,52.87,53.61,692507.0,53.78,53.85,52.87,53.61,692507.0
2024-09-09 10:30:00,53.59,54.85,53.56,54.81,376333.0,53.59,54.85,53.56,54.81,376333.0
2024-09-09 11:00:00,54.88,55.55,54.55,54.66,477483.0,54.88,55.55,54.55,54.66,477483.0
2024-09-09 11:30:00,54.68,54.73,53.36,53.41,389695.0,54.68,54.73,53.36,53.41,389695.0
2024-09-09 12:00:00,53.39,53.55,52.72,52.77,300968.0,53.39,53.55,52.72,52.77,300968.0
2024-09-09 12:30:00,52.78,52.82,52.04,52.4,262134.0,52.78,52.82,52.04,52.4,262134.0
2024-09-09 13:00:00,52.31,52.42,51.94,52.37,288267.0,52.31,52.42,51.94,52.37,288267.0
2024-09-09 13:30:00,52.29,53.35,52.28,53.25,328930.0,52.29,53.35,52.28,53.25,328930.0
2024-09-09 14:00:00,53.27,53.34,52.68,53.03,274737.0,53.27,53.34,52.68,53.03,274737.0
2024-09-09 14:30:00,53.01,53.32,52.69,53.13,189766.0,53.01,53.32,52.69,53.13,189766.0
2024-09-09 15:00:00,53.13,53.42,52.76,52.8,170156.0,53.13,53.42,52.76,52.8,170156.0
2024-09-09 15:30:00,52.8,53.06,52.41,52.49,534701.0,52.8,53.06,52.41,52.49,534701.0
2024-09-10 09:30:00,51.95,52.36,51.69,52.04,496528.0,51.95,52.36,51.69,52.04,496528.0
2024-09-10 10:00:00,52.09,53.32,51.56,52.51,648648.0,52.09,53.32,51.56,52.51,648648.0
2024-09-10 10:30:00,52.46,53.62,52.4,52.93,287289.0,52.46,53.62,52.4,52.93,287289.0
2024-09-10 11:00:00,52.96,53.11,52.36,52.54,160978.0,52.96,53.11,52.36,52.54,160978.0
2024-09-10 11:30:00,52.5,54.33,52.29,54.29,402326.0,52.5,54.33,52.29,54.29,402326.0
2024-09-10 12:00:00,54.28,54.91,53.77,53.97,541118.0,54.28,54.91,53.77,53.97,541118.0
2024-09-10 12:30:00,53.98,54.08,53.45,53.96,186850.0,53.98,54.08,53.45,53.96,186850.0
2024-09-10 13:00:00,53.94,54.06,52.91,53.66,270279.0,53.94,54.06,52.91,53.66,270279.0
2024-09-10 13:30:00,53.59,53.61,53.03,53.14,161737.0,53.59,53.61,53.03,53.14,161737.0
2024-09-10 14:00:00,53.05,53.05,52.31,52.39,159302.0,53.05,53.05,52.31,52.39,159302.0
2024-09-10 14:30:00,52.39,52.39,51.95,52.13,181735.0,52.39,52.39,51.95,52.13,181735.0
2024-09-10 15:00:00,52.14,52.15,51.6,51.71,212033.0,52.14,52.15,51.6,51.71,212033.0
2024-09-10 15:30:00,51.72,52.1,51.4,51.56,501455.0,51.72,52.1,51.4,51.56,501455.0
2024-09-11 09:30:00,50.77,52.65,50.71,52.54,679158.0,50.77,52.65,50.71,52.54,679158.0
2024-09-11 10:00:00,52.56,55.2,52.56,54.86,1117928.0,52.56,55.2,52.56,54.86,1117928.0
2024-09-11 10:30:00,54.93,55.71,54.12,54.17,468049.0,54.93,55.71,54.12,54.17,468049.0
2024-09-11 11:00:00,54.17,54.75,53.43,54.0,447180.0,54.17,54.75,53.43,54.0,447180.0
2024-09-11 11:30:00,53.95,54.0,52.51,52.95,430900.0,53.95,54.0,52.51,52.95,430900.0
2024-09-11 12:00:00,52.95,53.12,51.93,51.93,310240.0,52.95,53.12,51.93,51.93,310240.0
2024-09-11 12:30:00,51.91,51.98,51.19,51.46,347756.0,51.91,51.98,51.19,51.46,347756.0
2024-09-11 13:00:00,51.45,51.48,50.96,51.08,272649.0,51.45,51.48,50.96,51.08,272649.0
2024-09-11 13:30:00,51.03,51.1,50.62,50.7,293450.0,51.03,51.1,50.62,50.7,293450.0
2024-09-11 14:00:00,50.72,50.85,50.25,50.29,258255.0,50.72,50.85,50.25,50.29,258255.0
2024-09-11 14:30:00,50.3,50.81,49.98,50.37,330773.0,50.3,50.81,49.98,50.37,330773.0
2024-09-11 15:00:00,50.43,50.55,49.93,50.04,272268.0,50.43,50.55,49.93,50.04,272268.0
2024-09-11 15:30:00,50.05,50.62,49.29,49.38,625525.0,50.05,50.62,49.29,49.38,625525.0
2024-09-12 09:30:00,49.85,51.02,49.54,50.52,575484.0,49.85,51.02,49.54,50.52,575484.0
2024-09-12 10:00:00,50.47,50.67,49.27,49.49,437101.0,50.47,50.67,49.27,49.49,437101.0
2024-09-12 10:30:00,49.47,50.01,49.28,49.91,321017.0,49.47,50.01,49.28,49.91,321017.0
2024-09-12 11:00:00,49.94,50.05,49.19,49.84,269502.0,49.94,50.05,49.19,49.84,269502.0
2024-09-12 11:30:00,49.82,50.25,49.59,49.99,164662.0,49.82,50.25,49.59,49.99,164662.0
2024-09-12 12:00:00,50.01,50.05,49.29,49.64,202479.0,50.01,50.05,49.29,49.64,202479.0
2024-09-12 12:30:00,49.64,49.9,49.2,49.25,106804.0,49.64,49.9,49.2,49.25,106804.0
2024-09-12 13:00:00,49.26,49.72,49.15,49.47,278958.0,49.26,49.72,49.15,49.47,278958.0
2024-09-12 13:30:00,49.41,49.58,48.93,49.03,248348.0,49.41,49.58,48.93,49.03,248348.0
2024-09-12 14:00:00,49.02,49.49,49.02,49.26,170010.0,49.02,49.49,49.02,49.26,170010.0
2024-09-12 14:30:00,49.24,49.91,49.1,49.11,231392.0,49.24,49.91,49.1,49.11,231392.0
2024-09-12 15:00:00,49.14,49.3,49.04,49.14,220115.0,49.14,49.3,49.04,49.14,220115.0
2024-09-12 15:30:00,49.19,49.53,48.88,48.94,347500.0,49.19,49.53,48.88,48.94,347500.0
2024-09-13 09:30:00,49.2,49.37,48.66,48.83,368431.0,49.2,49.37,48.66,48.83,368431.0
2024-09-13 10:00:00,48.78,48.98,48.46,48.75,447139.0,48.78,48.98,48.46,48.75,447139.0
2024-09-13 10:30:00,48.71,48.98,47.98,47.99,357505.0,48.71,48.98,47.98,47.99,357505.0
2024-09-13 11:00:00,48.0,48.02,47.83,47.91,266563.0,48.0,48.02,47.83,47.91,266563.0
2024-09-13 11:30:00,47.9,48.09,47.71,48.03,209687.0,47.9,48.09,47.71,48.03,209687.0
2024-09-13 12:00:00,48.05,48.35,47.98,48.29,198213.0,48.05,48.35,47.98,48.29,198213.0
2024-09-13 12:30:00,48.31,48.33,47.95,48.09,132626.0,48.31,48.33,47.95,48.09,132626.0
2024-09-13 13:00:00,48.1,48.16,47.96,48.1,94002.0,48.1,48.16,47.96,48.1,94002.0
2024-09-13 13:30:00,48.1,48.28,48.0,48.24,237048.0,48.1,48.28,48.0,48.24,237048.0
2024-09-13 14:00:00,48.24,48.75,48.05,48.57,411805.0,48.24,48.75,48.05,48.57,411805.0
2024-09-13 14:30:00,48.59,48.96,48.59,48.74,250383.0,48.59,48.96,48.59,48.74,250383.0
2024-09-13 15:00:00,48.77,49.01,48.74,48.87,249515.0,48.77,49.01,48.74,48.87,249515.0
2024-09-13 15:30:00,48.85,49.06,48.63,48.79,481542.0,48.85,49.06,48.63,48.79,481542.0
2024-09-16 09:30:00,49.07,49.69,48.96,49.51,683650.0,49.07,49.69,48.96,49.51,683650.0
2024-09-16 10:00:00,49.54,49.84,49.17,49.55,366783.0,49.54,49.84,49.17,49.55,366783.0
2024-09-16 10:30:00,49.54,50.21,49.54,50.06,333342.0,49.54,50.21,49.54,50.06,333342.0
2024-09-16 11:00:00,50.14,50.45,50.01,50.33,332344.0,50.14,50.45,50.01,50.33,332344.0
2024-09-16 11:30:00,50.34,50.4,49.75,49.91,233279.0,50.34,50.4,49.75,49.91,233279.0
2024-09-16 12:00:00,49.87,50.44,49.83,49.94,144033.0,49.87,50.44,49.83,49.94,144033.0
2024-09-16 12:30:00,49.88,50.08,49.48,49.52,201812.0,49.88,50.08,49.48,49.52,201812.0
2024-09-16 13:00:00,49.5,49.52,49.28,49.31,216972.0,49.5,49.52,49.28,49.31,216972.0
2024-09-16 13:30:00,49.3,49.38,49.08,49.21,166366.0,49.3,49.38,49.08,49.21,166366.0
2024-09-16 14:00:00,49.21,49.38,49.1,49.12,127158.0,49.21,49.38,49.1,49.12,127158.0
2024-09-16 14:30:00,49.12,49.36,49.03,49.09,163681.0,49.12,49.36,49.03,49.09,163681.0
2024-09-16 15:00:00,49.1,49.39,49.08,49.34,97045.0,49.1,49.39,49.08,49.34,97045.0
2024-09-16 15:30:00,49.35,49.5,49.18,49.31,372632.0,49.35,49.5,49.18,49.31,372632.0
2024-09-17 09:30:00,49.15,49.76,49.03,49.51,426256.0,49.15,49.76,49.03,49.51,426256.0
2024-09-17 10:00:00,49.53,49.62,49.12,49.24,285302.0,49.53,49.62,49.12,49.24,285302.0
2024-09-17 10:30:00,49.22,49.62,48.7,49.41,284030.0,49.22,49.62,48.7,49.41,284030.0
2024-09-17 11:00:00,49.38,49.43,48.94,49.2,174406.0,49.38,49.43,48.94,49.2,174406.0
2024-09-17 11:30:00,49.25,49.73,49.23,49.56,191384.0,49.25,49.73,49.23,49.56,191384.0
2024-09-17 12:00:00,49.59,50.17,49.43,49.92,222739.0,49.59,50.17,49.43,49.92,222739.0
2024-09-17 12:30:00,49.94,51.07,49.93,50.77,616611.0,49.94,51.07,49.93,50.77,616611.0
2024-09-17 13:00:00,50.79,50.8,50.04,50.18,231181.0,50.79,50.8,50.04,50.18,231181.0
2024-09-17 13:30:00,50.24,50.93,50.03,50.08,241817.0,50.24,50.93,50.03,50.08,241817.0
2024-09-17 14:00:00,50.1,50.14,49.72,49.87,189540.0,50.1,50.14,49.72,49.87,189540.0
2024-09-17 14:30:00,49.86,50.15,49.51,49.8,300001.0,49.86,50.15,49.51,49.8,300001.0
2024-09-17 15:00:00,49.81,50.66,49.65,50.3,224831.0,49.81,50.66,49.65,50.3,224831.0
2024-09-17 15:30:00,50.33,50.64,50.1,50.3,456306.0,50.33,50.64,50.1,50.3,456306.0
2024-09-18 09:30:00,50.1,50.94,50.03,50.75,488497.0,50.1,50.94,50.03,50.75,488497.0
2024-09-18 10:00:00,50.76,50.92,50.27,50.29,239458.0,50.76,50.92,50.27,50.29,239458.0
2024-09-18 10:30:00,50.29,50.46,49.64,49.69,515035.0,50.29,50.46,49.64,49.69,515035.0
2024-09-18 11:00:00,49.7,49.8,49.53,49.59,173078.0,49.7,49.8,49.53,49.59,173078.0
2024-09-18 11:30:00,49.59,50.25,49.59,50.16,249201.0,49.59,50.25,49.59,50.16,249201.0
2024-09-18 12:00:00,50.17,50.27,49.75,49.81,124760.0,50.17,50.27,49.75,49.81,124760.0
2024-09-18 12:30:00,49.81,49.97,49.37,49.4,224628.0,49.81,49.97,49.37,49.4,224628.0
2024-09-18 13:00:00,49.43,49.61,49.3,49.3,207543.0,49.43,49.61,49.3,49.3,207543.0
2024-09-18 13:30:00,49.29,49.4,48.9,49.0,296847.0,49.29,49.4,48.9,49.0,296847.0
2024-09-18 14:00:00,49.1,49.17,47.56,48.28,961294.0,49.1,49.17,47.56,48.28,961294.0
2024-09-18 14:30:00,48.29,49.27,48.22,49.08,733048.0,48.29,49.27,48.22,49.08,733048.0
2024-09-18 15:00:00,49.08,49.87,48.75,49.15,861620.0,49.08,49.87,48.75,49.15,861620.0
2024-09-18 15:30:00,49.11,50.1,49.0,49.84,917541.0,49.11,50.1,49.0,49.84,917541.0
2024-09-19 09:30:00,47.97,48.56,47.82,47.97,423762.0,47.97,48.56,47.82,47.97,423762.0
2024-09-19 10:00:00,47.95,48.04,47.35,47.75,442684.0,47.95,48.04,47.35,47.75,442684.0
2024-09-19 10:30:00,47.75,48.73,47.71,48.49,379977.0,47.75,48.73,47.71,48.49,379977.0
2024-09-19 11:00:00,48.49,48.73,48.15,48.23,266252.0,48.49,48.73,48.15,48.23,266252.0
2024-09-19 11:30:00,48.19,48.6,48.09,48.46,159880.0,48.19,48.6,48.09,48.46,159880.0
2024-09-19 12:00:00,48.45,48.5,48.09,48.16,144121.0,48.45,48.5,48.09,48.16,144121.0
2024-09-19 12:30:00,48.16,48.25,48.02,48.12,166162.0,48.16,48.25,48.02,48.12,166162.0
2024-09-19 13:00:00,48.11,48.4,48.11,48.26,132337.0,48.11,48.4,48.11,48.26,132337.0
2024-09-19 13:30:00,48.22,48.4,48.19,48.29,144648.0,48.22,48.4,48.19,48.29,144648.0
2024-09-19 14:00:00,48.3,48.43,48.17,48.21,165454.0,48.3,48.43,48.17,48.21,165454.0
2024-09-19 14:30:00,48.23,48.53,48.23,48.33,130579.0,48.23,48.53,48.23,48.33,130579.0
2024-09-19 15:00:00,48.33,48.46,48.1,48.15,240017.0,48.33,48.46,48.1,48.15,240017.0
2024-09-19 15:30:00,48.19,48.29,47.62,47.76,512864.0,48.19,48.29,47.62,47.76,512864.0
2024-09-20 09:30:00,48.06,48.12,47.71,48.07,376489.0,48.06,48.12,47.71,48.07,376489.0
2024-09-20 10:00:00,48.08,48.2,47.53,47.6,380601.0,48.08,48.2,47.53,47.6,380601.0
2024-09-20 10:30:00,47.63,47.92,47.56,47.83,178400.0,47.63,47.92,47.56,47.83,178400.0
2024-09-20 11:00:00,47.89,48.23,47.73,48.0,205585.0,47.89,48.23,47.73,48.0,205585.0
2024-09-20 11:30:00,48.04,48.18,47.46,47.52,196850.0,48.04,48.18,47.46,47.52,196850.0
2024-09-20 12:00:00,47.51,47.57,47.14,47.2,179937.0,47.51,47.57,47.14,47.2,179937.0
2024-09-20 12:30:00,47.21,47.21,46.93,47.15,194945.0,47.21,47.21,46.93,47.15,194945.0
2024-09-20 13:00:00,47.14,47.3,47.02,47.04,236049.0,47.14,47.3,47.02,47.04,236049.0
2024-09-20 13:30:00,47.02,47.46,47.0,47.45,195979.0,47.02,47.46,47.0,47.45,195979.0
2024-09-20 14:00:00,47.44,48.13,47.44,48.07,288262.0,47.44,48.13,47.44,48.07,288262.0
2024-09-20 14:30:00,48.07,48.25,47.55,47.61,222546.0,48.07,48.25,47.55,47.61,222546.0
2024-09-20 15:00:00,47.63,47.68,47.28,47.39,235776.0,47.63,47.68,47.28,47.39,235776.0
2024-09-20 15:30:00,47.39,47.6,47.34,47.57,400460.0,47.39,47.6,47.34,47.57,400460.0
2024-09-23 09:30:00,47.06,47.38,47.02,47.25,330676.0,47.06,47.38,47.02,47.25,330676.0
2024-09-23 10:00:00,47.23,47.32,46.63,46.96,348179.0,47.23,47.32,46.63,46.96,348179.0
2024-09-23 10:30:00,46.95,47.62,46.95,47.59,260030.0,46.95,47.62,46.95,47.59,260030.0
2024-09-23 11:00:00,47.59,48.04,47.52,47.56,297794.0,47.59,48.04,47.52,47.56,297794.0
2024-09-23 11:30:00,47.56,47.81,47.51,47.78,145505.0,47.56,47.81,47.51,47.78,145505.0
2024-09-23 12:00:00,47.79,48.05,47.56,47.56,181679.0,47.79,48.05,47.56,47.56,181679.0
2024-09-23 12:30:00,47.57,47.89,47.57,47.81,98263.0,47.57,47.89,47.57,47.81,98263.0
2024-09-23 13:00:00,47.84,48.15,47.8,48.0,119252.0,47.84,48.15,47.8,48.0,119252.0
2024-09-23 13:30:00,47.99,48.02,47.82,47.84,186294.0,47.99,48.02,47.82,47.84,186294.0
2024-09-23 14:00:00,47.82,47.9,47.54,47.73,101152.0,47.82,47.9,47.54,47.73,101152.0
2024-09-23 14:30:00,47.75,47.78,47.57,47.58,94302.0,47.75,47.78,47.57,47.58,94302.0
2024-09-23 15:00:00,47.6,47.68,47.51,47.59,106868.0,47.6,47.68,47.51,47.59,106868.0
2024-09-23 15:30:00,47.58,47.74,47.37,47.74,350971.0,47.58,47.74,47.37,47.74,350971.0
2024-09-24 09:30:00,47.45,47.66,47.14,47.57,291889.0,47.45,47.66,47.14,47.57,291889.0
2024-09-24 10:00:00,47.61,48.34,47.58,48.29,278845.0,47.61,48.34,47.58,48.29,278845.0
2024-09-24 10:30:00,48.29,49.36,48.02,48.02,401353.0,48.29,49.36,48.02,48.02,401353.0
2024-09-24 11:00:00,48.05,48.09,47.7,47.87,159446.0,48.05,48.09,47.7,47.87,159446.0
2024-09-24 11:30:00,47.87,47.88,47.56,47.77,138545.0,47.87,47.88,47.56,47.77,138545.0
2024-09-24 12:00:00,47.72,48.01,47.7,47.96,66604.0,47.72,48.01,47.7,47.96,66604.0
2024-09-24 12:30:00,47.93,48.1,47.77,48.09,82549.0,47.93,48.1,47.77,48.09,82549.0
2024-09-24 13:00:00,48.1,48.35,47.87,48.05,200055.0,48.1,48.35,47.87,48.05,200055.0
2024-09-24 13:30:00,47.96,48.15,47.86,48.0,80286.0,47.96,48.15,47.86,48.0,80286.0
2024-09-24 14:00:00,47.99,48.03,47.8,47.83,78973.0,47.99,48.03,47.8,47.83,78973.0
2024-09-24 14:30:00,47.85,48.11,47.71,47.81,129928.0,47.85,48.11,47.71,47.81,129928.0
2024-09-24 15:00:00,47.82,47.83,47.58,47.71,119409.0,47.82,47.83,47.58,47.71,119409.0
2024-09-24 15:30:00,47.72,47.93,47.67,47.77,301990.0,47.72,47.93,47.67,47.77,301990.0
2024-09-25 09:30:00,48.03,48.18,47.76,47.77,265855.0,48.03,48.18,47.76,47.77,265855.0
2024-09-25 10:00:00,47.78,47.81,47.44,47.54,329171.0,47.78,47.81,47.44,47.54,329171.0
2024-09-25 10:30:00,47.54,47.78,47.5,47.59,150609.0,47.54,47.78,47.5,47.59,150609.0
2024-09-25 11:00:00,47.61,47.78,47.58,47.77,135823.0,47.61,47.78,47.58,47.77,135823.0
2024-09-25 11:30:00,47.77,47.94,47.62,47.71,174850.0,47.77,47.94,47.62,47.71,174850.0
2024-09-25 12:00:00,47.75,48.02,47.73,47.85,98522.0,47.75,48.02,47.73,47.85,98522.0
2024-09-25 12:30:00,47.85,48.28,47.83,48.05,240252.0,47.85,48.28,47.83,48.05,240252.0
2024-09-25 13:00:00,48.04,48.45,47.97,48.15,217734.0,48.04,48.45,47.97,48.15,217734.0
2024-09-25 13:30:00,48.17,48.49,48.04,48.06,203014.0,48.17,48.49,48.04,48.06,203014.0
2024-09-25 14:00:00,48.05,48.53,48.02,48.1,124899.0,48.05,48.53,48.02,48.1,124899.0
2024-09-25 14:30:00,48.09,48.22,47.96,48.09,153564.0,48.09,48.22,47.96,48.09,153564.0
2024-09-25 15:00:00,48.12,48.53,48.06,48.48,120336.0,48.12,48.53,48.06,48.48,120336.0
2024-09-25 15:30:00,48.52,48.59,48.29,48.42,257171.0,48.52,48.59,48.29,48.42,257171.0
2024-09-26 09:30:00,48.15,48.46,48.0,48.4,397183.0,48.15,48.46,48.0,48.4,397183.0
2024-09-26 10:00:00,48.42,48.95,48.18,48.82,365540.0,48.42,48.95,48.18,48.82,365540.0
2024-09-26 10:30:00,48.77,48.91,48.32,48.73,258638.0,48.77,48.91,48.32,48.73,258638.0
2024-09-26 11:00:00,48.82,48.82,48.15,48.17,178239.0,48.82,48.82,48.15,48.17,178239.0
2024-09-26 11:30:00,48.2,48.39,48.16,48.21,92386.0,48.2,48.39,48.16,48.21,92386.0
2024-09-26 12:00:00,48.21,48.58,48.18,48.52,97169.0,48.21,48.58,48.18,48.52,97169.0
2024-09-26 12:30:00,48.52,48.62,48.45,48.59,85244.0,48.52,48.62,48.45,48.59,85244.0
2024-09-26 13:00:00,48.6,48.9,48.53,48.56,166471.0,48.6,48.9,48.53,48.56,166471.0
2024-09-26 13:30:00,48.57,48.58,48.36,48.47,67468.0,48.57,48.58,48.36,48.47,67468.0
2024-09-26 14:00:00,48.46,48.46,48.1,48.22,105423.0,48.46,48.46,48.1,48.22,105423.0
2024-09-26 14:30:00,48.26,48.4,48.23,48.35,93350.0,48.26,48.4,48.23,48.35,93350.0
2024-09-26 15:00:00,48.38,48.57,48.32,48.51,120519.0,48.38,48.57,48.32,48.51,120519.0
2024-09-26 15:30:00,48.51,48.67,48.32,48.45,277334.0,48.51,48.67,48.32,48.45,277334.0
2024-09-27 09:30:00,48.4,48.79,48.35,48.67,128497.0,48.4,48.79,48.35,48.67,128497.0
2024-09-27 10:00:00,48.65,48.81,48.34,48.57,166234.0,48.65,48.81,48.34,48.57,166234.0
2024-09-27 10:30:00,48.56,48.82,48.53,48.71,120569.0,48.56,48.82,48.53,48.71,120569.0
2024-09-27 11:00:00,48.74,48.96,48.74,48.74,91539.0,48.74,48.96,48.74,48.74,91539.0
2024-09-27 11:30:00,48.75,49.13,48.65,49.1,132686.0,48.75,49.13,48.65,49.1,132686.0
2024-09-27 12:00:00,49.09,49.4,49.03,49.2,346053.0,49.09,49.4,49.03,49.2,346053.0
2024-09-27 12:30:00,49.22,49.42,49.02,49.3,89393.0,49.22,49.42,49.02,49.3,89393.0
2024-09-27 13:00:00,49.24,49.69,49.12,49.57,186838.0,49.24,49.69,49.12,49.57,186838.0
2024-09-27 13:30:00,49.6,49.75,49.43,49.45,123200.0,49.6,49.75,49.43,49.45,123200.0
2024-09-27 14:00:00,49.46,50.26,49.38,50.26,201772.0,49.46,50.26,49.38,50.26,201772.0
2024-09-27 14:30:00,50.26,50.5,49.57,49.58,356147.0,50.26,50.5,49.57,49.58,356147.0
2024-09-27 15:00:00,49.59,50.3,49.54,50.18,203961.0,49.59,50.3,49.54,50.18,203961.0
2024-09-27 15:30:00,50.18,50.77,50.18,50.75,376038.0,50.18,50.77,50.18,50.75,376038.0
2024-09-30 09:30:00,51.0,51.29,50.72,51.28,413739.0,51.0,51.29,50.72,51.28,413739.0
2024-09-30 10:00:00,51.28,52.17,51.27,51.69,495847.0,51.28,52.17,51.27,51.69,495847.0
2024-09-30 10:30:00,51.7,51.7,51.1,51.2,214512.0,51.7,51.7,51.1,51.2,214512.0
2024-09-30 11:00:00,51.22,51.22,50.78,50.89,235772.0,51.22,51.22,50.78,50.89,235772.0
2024-09-30 11:30:00,50.87,51.22,50.34,50.41,207062.0,50.87,51.22,50.34,50.41,207062.0
2024-09-30 12:00:00,50.41,50.42,49.9,50.03,184763.0,50.41,50.42,49.9,50.03,184763.0
2024-09-30 12:30:00,50.07,50.57,49.98,50.57,123598.0,50.07,50.57,49.98,50.57,123598.0
2024-09-30 13:00:00,50.58,50.86,50.25,50.52,126779.0,50.58,50.86,50.25,50.52,126779.0
2024-09-30 13:30:00,50.55,50.55,49.97,50.01,78143.0,50.55,50.55,49.97,50.01,78143.0
2024-09-30 14:00:00,50.01,51.61,49.97,50.89,299338.0,50.01,51.61,49.97,50.89,299338.0
2024-09-30 14:30:00,50.92,51.14,50.17,50.34,170962.0,50.92,51.14,50.17,50.34,170962.0
2024-09-30 15:00:00,50.37,50.64,50.05,50.08,140982.0,50.37,50.64,50.05,50.08,140982.0
2024-09-30 15:30:00,50.09,50.12,49.53,49.54,346754.0,50.09,50.12,49.53,49.54,346754.0
2024-10-01 09:30:00,49.5,53.23,49.5,52.06,1486103.0,49.5,53.23,49.5,52.06,1486103.0
2024-10-01 10:00:00,52.13,53.91,51.94,53.11,1065882.0,52.13,53.91,51.94,53.11,1065882.0
2024-10-01 10:30:00,53.15,53.56,51.94,52.5,520626.0,53.15,53.56,51.94,52.5,520626.0
2024-10-01 11:00:00,52.5,53.87,52.46,53.0,434647.0,52.5,53.87,52.46,53.0,434647.0
2024-10-01 11:30:00,53.05,53.11,52.07,52.65,317783.0,53.05,53.11,52.07,52.65,317783.0
2024-10-01 12:00:00,52.66,52.78,51.72,52.09,297694.0,52.66,52.78,51.72,52.09,297694.0
2024-10-01 12:30:00,52.1,54.06,52.07,52.6,888871.0,52.1,54.06,52.07,52.6,888871.0
2024-10-01 13:00:00,52.64,53.92,52.64,53.84,617068.0,52.64,53.92,52.64,53.84,617068.0
2024-10-01 13:30:00,53.81,53.95,51.76,51.97,591359.0,53.81,53.95,51.76,51.97,591359.0
2024-10-01 14:00:00,51.97,52.1,51.23,51.98,425085.0,51.97,52.1,51.23,51.98,425085.0
2024-10-01 14:30:00,51.98,52.38,51.51,51.7,268906.0,51.98,52.38,51.51,51.7,268906.0
2024-10-01 15:00:00,51.72,52.51,51.65,52.19,226416.0,51.72,52.51,51.65,52.19,226416.0
2024-10-01 15:30:00,52.24,53.58,52.22,53.45,561109.0,52.24,53.58,52.22,53.45,561109.0
2024-10-02 09:30:00,53.53,55.12,53.53,53.92,703891.0,53.53,55.12,53.53,53.92,703891.0
2024-10-02 10:00:00,53.94,54.62,53.7,53.98,496920.0,53.94,54.62,53.7,53.98,496920.0
2024-10-02 10:30:00,54.0,54.19,52.8,53.41,361615.0,54.0,54.19,52.8,53.41,361615.0
2024-10-02 11:00:00,53.44,53.46,52.39,52.7,190261.0,53.44,53.46,52.39,52.7,190261.0
2024-10-02 11:30:00,52.67,52.8,52.44,52.57,110229.0,52.67,52.8,52.44,52.57,110229.0
2024-10-02 12:00:00,52.53,52.85,52.44,52.53,99468.0,52.53,52.85,52.44,52.53,99468.0
2024-10-02 12:30:00,52.58,53.17,52.55,53.14,119231.0,52.58,53.17,52.55,53.14,119231.0
2024-10-02 13:00:00,53.19,53.45,52.88,53.04,181452.0,53.19,53.45,52.88,53.04,181452.0
2024-10-02 13:30:00,53.07,53.57,52.73,52.77,147786.0,53.07,53.57,52.73,52.77,147786.0
2024-10-02 14:00:00,52.76,53.2,52.4,52.83,162642.0,52.76,53.2,52.4,52.83,162642.0
2024-10-02 14:30:00,52.83,52.96,52.57,52.7,120375.0,52.83,52.96,52.57,52.7,120375.0
2024-10-02 15:00:00,52.71,52.79,52.52,52.7,116916.0,52.71,52.79,52.52,52.7,116916.0
2024-10-02 15:30:00,52.71,52.8,52.52,52.7,319167.0,52.71,52.8,52.52,52.7,319167.0
2024-10-03 09:30:00,53.9,54.52,53.4,53.59,459306.0,53.9,54.52,53.4,53.59,459306.0
2024-10-03 10:00:00,53.56,55.05,53.01,54.38,617729.0,53.56,55.05,53.01,54.38,617729.0
2024-10-03 10:30:00,54.42,54.93,53.91,54.59,224639.0,54.42,54.93,53.91,54.59,224639.0
2024-10-03 11:00:00,54.66,55.08,54.05,54.05,322022.0,54.66,55.08,54.05,54.05,322022.0
2024-10-03 11:30:00,54.08,54.15,53.51,53.74,110081.0,54.08,54.15,53.51,53.74,110081.0
2024-10-03 12:00:00,53.71,53.77,53.33,53.56,87257.0,53.71,53.77,53.33,53.56,87257.0
2024-10-03 12:30:00,53.58,54.8,53.56,54.4,186426.0,53.58,54.8,53.56,54.4,186426.0
2024-10-03 13:00:00,54.45,54.84,54.08,54.62,198465.0,54.45,54.84,54.08,54.62,198465.0
2024-10-03 13:30:00,54.64,54.8,54.23,54.24,110166.0,54.64,54.8,54.23,54.24,110166.0
2024-10-03 14:00:00,54.27,54.78,54.13,54.6,144002.0,54.27,54.78,54.13,54.6,144002.0
2024-10-03 14:30:00,54.58,54.94,54.52,54.92,131889.0,54.58,54.94,54.52,54.92,131889.0
2024-10-03 15:00:00,54.95,55.4,54.59,54.84,188160.0,54.95,55.4,54.59,54.84,188160.0
2024-10-03 15:30:00,54.84,55.23,54.74,55.07,389465.0,54.84,55.23,54.74,55.07,389465.0
2024-10-04 09:30:00,53.89,54.02,53.16,53.75,443510.0,53.89,54.02,53.16,53.75,443510.0
2024-10-04 10:00:00,53.77,54.76,53.57,54.27,302930.0,53.77,54.76,53.57,54.27,302930.0
2024-10-04 10:30:00,54.28,54.66,53.75,53.77,189091.0,54.28,54.66,53.75,53.77,189091.0
2024-10-04 11:00:00,53.75,54.64,53.6,54.52,140708.0,53.75,54.64,53.6,54.52,140708.0
2024-10-04 11:30:00,54.54,54.7,53.69,53.71,98751.0,54.54,54.7,53.69,53.71,98751.0
2024-10-04 12:00:00,53.68,54.11,53.61,53.9,137450.0,53.68,54.11,53.61,53.9,137450.0
2024-10-04 12:30:00,53.92,53.98,53.27,53.33,122388.0,53.92,53.98,53.27,53.33,122388.0
2024-10-04 13:00:00,53.36,53.54,53.31,53.51,114610.0,53.36,53.54,53.31,53.51,114610.0
2024-10-04 13:30:00,53.49,54.3,53.41,54.28,142021.0,53.49,54.3,53.41,54.28,142021.0
2024-10-04 14:00:00,54.23,54.37,53.5,53.5,178903.0,54.23,54.37,53.5,53.5,178903.0
2024-10-04 14:30:00,53.5,53.63,53.36,53.51,166383.0,53.5,53.63,53.36,53.51,166383.0
2024-10-04 15:00:00,53.53,53.54,53.1,53.23,172612.0,53.53,53.54,53.1,53.23,172612.0
2024-10-04 15:30:00,53.24,53.26,52.72,52.96,413947.0,53.24,53.26,52.72,52.96,413947.0
2024-10-07 09:30:00,53.97,54.52,53.85,54.44,417188.0,53.97,54.52,53.85,54.44,417188.0
2024-10-07 10:00:00,54.45,54.65,53.95,54.31,297960.0,54.45,54.65,53.95,54.31,297960.0
2024-10-07 10:30:00,54.32,54.62,53.86,54.01,238774.0,54.32,54.62,53.86,54.01,238774.0
2024-10-07 11:00:00,54.07,54.45,53.91,54.21,147560.0,54.07,54.45,53.91,54.21,147560.0
2024-10-07 11:30:00,54.18,54.49,54.07,54.41,73551.0,54.18,54.49,54.07,54.41,73551.0
2024-10-07 12:00:00,54.44,54.79,54.39,54.53,102720.0,54.44,54.79,54.39,54.53,102720.0
2024-10-07 12:30:00,54.54,54.73,54.4,54.58,97077.0,54.54,54.73,54.4,54.58,97077.0
2024-10-07 13:00:00,54.6,54.7,54.47,54.7,62861.0,54.6,54.7,54.47,54.7,62861.0
2024-10-07 13:30:00,54.72,55.21,54.72,55.12,198874.0,54.72,55.21,54.72,55.12,198874.0
2024-10-07 14:00:00,55.15,55.72,55.09,55.72,364322.0,55.15,55.72,55.09,55.72,364322.0
2024-10-07 14:30:00,55.71,57.51,55.71,57.34,627788.0,55.71,57.51,55.71,57.34,627788.0
2024-10-07 15:00:00,57.36,57.37,56.47,57.08,476276.0,57.36,57.37,56.47,57.08,476276.0
2024-10-07 15:30:00,57.02,58.16,56.91,57.64,742003.0,57.02,58.16,56.91,57.64,742003.0
2024-10-08 09:30:00,55.68,56.36,55.55,55.58,565621.0,55.68,56.36,55.55,55.58,565621.0
2024-10-08 10:00:00,55.54,55.83,55.42,55.52,310747.0,55.54,55.83,55.42,55.52,310747.0
2024-10-08 10:30:00,55.54,55.57,54.84,55.17,331284.0,55.54,55.57,54.84,55.17,331284.0
2024-10-08 11:00:00,55.14,55.32,54.92,55.14,151196.0,55.14,55.32,54.92,55.14,151196.0
2024-10-08 11:30:00,55.13,55.26,55.04,55.16,106766.0,55.13,55.26,55.04,55.16,106766.0
2024-10-08 12:00:00,55.18,55.66,55.07,55.09,169742.0,55.18,55.66,55.07,55.09,169742.0
2024-10-08 12:30:00,55.09,55.3,55.05,55.19,74913.0,55.09,55.3,55.05,55.19,74913.0
2024-10-08 13:00:00,55.25,56.15,55.18,55.74,305279.0,55.25,56.15,55.18,55.74,305279.0
2024-10-08 13:30:00,55.8,55.84,55.34,55.35,80585.0,55.8,55.84,55.34,55.35,80585.0
2024-10-08 14:00:00,55.31,55.42,55.27,55.4,108802.0,55.31,55.42,55.27,55.4,108802.0
2024-10-08 14:30:00,55.4,55.52,55.13,55.19,161461.0,55.4,55.52,55.13,55.19,161461.0
2024-10-08 15:00:00,55.21,55.29,54.88,54.9,261886.0,55.21,55.29,54.88,54.9,261886.0
2024-10-08 15:30:00,54.92,55.47,54.67,55.43,470141.0,54.92,55.47,54.67,55.43,470141.0
2024-10-09 09:30:00,55.0,55.28,54.1,54.14,437517.0,55.0,55.28,54.1,54.14,437517.0
2024-10-09 10:00:00,54.12,54.38,53.88,54.36,367383.0,54.12,54.38,53.88,54.36,367383.0
2024-10-09 10:30:00,54.37,54.39,54.07,54.15,143479.0,54.37,54.39,54.07,54.15,143479.0
2024-10-09 11:00:00,54.16,54.36,54.07,54.17,188378.0,54.16,54.36,54.07,54.17,188378.0
2024-10-09 11:30:00,54.19,54.22,54.09,54.17,191045.0,54.19,54.22,54.09,54.17,191045.0
2024-10-09 12:00:00,54.19,54.35,54.02,54.16,261526.0,54.19,54.35,54.02,54.16,261526.0
2024-10-09 12:30:00,54.16,54.34,54.08,54.15,141362.0,54.16,54.34,54.08,54.15,141362.0
2024-10-09 13:00:00,54.18,54.3,54.15,54.19,144083.0,54.18,54.3,54.15,54.19,144083.0
2024-10-09 13:30:00,54.21,54.45,53.97,54.25,195703.0,54.21,54.45,53.97,54.25,195703.0
2024-10-09 14:00:00,54.24,54.47,54.12,54.16,126900.0,54.24,54.47,54.12,54.16,126900.0
2024-10-09 14:30:00,54.16,54.22,53.72,53.94,228494.0,54.16,54.22,53.72,53.94,228494.0
2024-10-09 15:00:00,53.96,53.98,53.76,53.85,145340.0,53.96,53.98,53.76,53.85,145340.0
2024-10-09 15:30:00,53.83,54.18,53.77,54.0,305415.0,53.83,54.18,53.77,54.0,305415.0
2024-10-10 09:30:00,54.28,55.45,54.19,55.08,457023.0,54.28,55.45,54.19,55.08,457023.0
2024-10-10 10:00:00,55.07,55.07,54.18,54.72,268486.0,55.07,55.07,54.18,54.72,268486.0
2024-10-10 10:30:00,54.67,55.21,54.44,54.96,240535.0,54.67,55.21,54.44,54.96,240535.0
2024-10-10 11:00:00,54.96,55.04,54.24,54.37,185299.0,54.96,55.04,54.24,54.37,185299.0
2024-10-10 11:30:00,54.42,54.74,54.3,54.64,88590.0,54.42,54.74,54.3,54.64,88590.0
2024-10-10 12:00:00,54.69,54.76,54.39,54.73,128602.0,54.69,54.76,54.39,54.73,128602.0
2024-10-10 12:30:00,54.7,55.08,54.67,54.87,217038.0,54.7,55.08,54.67,54.87,217038.0
2024-10-10 13:00:00,54.89,55.33,54.84,54.92,278889.0,54.89,55.33,54.84,54.92,278889.0
2024-10-10 13:30:00,54.9,55.24,54.64,54.69,139577.0,54.9,55.24,54.64,54.69,139577.0
2024-10-10 14:00:00,54.69,54.91,54.57,54.82,99384.0,54.69,54.91,54.57,54.82,99384.0
2024-10-10 14:30:00,54.88,55.27,54.82,54.87,102901.0,54.88,55.27,54.82,54.87,102901.0
2024-10-10 15:00:00,54.88,55.03,54.58,54.81,131802.0,54.88,55.03,54.58,54.81,131802.0
2024-10-10 15:30:00,54.8,54.81,54.5,54.64,256787.0,54.8,54.81,54.5,54.64,256787.0
2024-10-11 09:30:00,54.81,54.9,54.33,54.46,288881.0,54.81,54.9,54.33,54.46,288881.0
2024-10-11 10:00:00,54.44,54.62,54.11,54.5,360223.0,54.44,54.62,54.11,54.5,360223.0
2024-10-11 10:30:00,54.49,54.67,54.04,54.26,336693.0,54.49,54.67,54.04,54.26,336693.0
2024-10-11 11:00:00,54.27,54.43,54.09,54.34,168602.0,54.27,54.43,54.09,54.34,168602.0
2024-10-11 11:30:00,54.32,54.34,54.1,54.14,137379.0,54.32,54.34,54.1,54.14,137379.0
2024-10-11 12:00:00,54.14,54.41,54.12,54.22,122280.0,54.14,54.41,54.12,54.22,122280.0
2024-10-11 12:30:00,54.23,54.38,54.14,54.28,96626.0,54.23,54.38,54.14,54.28,96626.0
2024-10-11 13:00:00,54.26,54.44,54.16,54.23,76855.0,54.26,54.44,54.16,54.23,76855.0
2024-10-11 13:30:00,54.24,54.31,54.17,54.23,94129.0,54.24,54.31,54.17,54.23,94129.0
2024-10-11 14:00:00,54.24,54.25,53.63,53.85,212931.0,54.24,54.25,53.63,53.85,212931.0
2024-10-11 14:30:00,53.84,54.09,53.83,53.9,180941.0,53.84,54.09,53.83,53.9,180941.0
2024-10-11 15:00:00,53.89,54.09,53.81,54.03,164663.0,53.89,54.09,53.81,54.03,164663.0
2024-10-11 15:30:00,54.04,54.12,53.83,54.07,323093.0,54.04,54.12,53.83,54.07,323093.0
2024-10-14 09:30:00,53.31,53.52,52.94,52.95,360280.0,53.31,53.52,52.94,52.95,360280.0
2024-10-14 10:00:00,52.94,53.0,52.29,52.33,376262.0,52.94,53.0,52.29,52.33,376262.0
2024-10-14 10:30:00,52.31,52.41,52.14,52.3,260347.0,52.31,52.41,52.14,52.3,260347.0
2024-10-14 11:00:00,52.31,52.45,52.16,52.17,141189.0,52.31,52.45,52.16,52.17,141189.0
2024-10-14 11:30:00,52.16,52.24,51.76,51.79,186889.0,52.16,52.24,51.76,51.79,186889.0
2024-10-14 12:00:00,51.78,51.84,51.59,51.78,110215.0,51.78,51.84,51.59,51.78,110215.0
2024-10-14 12:30:00,51.77,51.83,51.73,51.75,94172.0,51.77,51.83,51.73,51.75,94172.0
2024-10-14 13:00:00,51.75,52.09,51.65,52.03,123643.0,51.75,52.09,51.65,52.03,123643.0
2024-10-14 13:30:00,52.07,52.09,52.02,52.06,55427.0,52.07,52.09,52.02,52.06,55427.0
2024-10-14 14:00:00,52.07,52.25,52.07,52.17,105008.0,52.07,52.25,52.07,52.17,105008.0
2024-10-14 14:30:00,52.15,52.34,52.11,52.34,93004.0,52.15,52.34,52.11,52.34,93004.0
2024-10-14 15:00:00,52.34,52.39,52.17,52.18,71948.0,52.34,52.39,52.17,52.18,71948.0
2024-10-14 15:30:00,52.19,52.24,52.0,52.14,207159.0,52.19,52.24,52.0,52.14,207159.0
2024-10-15 09:30:00,51.23,51.38,50.86,51.21,429614.0,51.23,51.38,50.86,51.21,429614.0
2024-10-15 10:00:00,51.19,51.93,51.17,51.86,466476.0,51.19,51.93,51.17,51.86,466476.0
2024-10-15 10:30:00,51.89,52.91,51.79,52.78,656837.0,51.89,52.91,51.79,52.78,656837.0
2024-10-15 11:00:00,52.8,53.38,52.68,52.96,273976.0,52.8,53.38,52.68,52.96,273976.0
2024-10-15 11:30:00,52.93,53.16,52.48,53.0,290642.0,52.93,53.16,52.48,53.0,290642.0
2024-10-15 12:00:00,53.0,53.16,52.78,52.86,179016.0,53.0,53.16,52.78,52.86,179016.0
2024-10-15 12:30:00,52.82,53.14,52.65,52.94,161849.0,52.82,53.14,52.65,52.94,161849.0
2024-10-15 13:00:00,52.93,53.39,52.72,53.28,173083.0,52.93,53.39,52.72,53.28,173083.0
2024-10-15 13:30:00,53.3,53.41,52.92,53.26,197500.0,53.3,53.41,52.92,53.26,197500.0
2024-10-15 14:00:00,53.28,53.55,53.21,53.42,246146.0,53.28,53.55,53.21,53.42,246146.0
2024-10-15 14:30:00,53.44,53.77,53.32,53.57,216704.0,53.44,53.77,53.32,53.57,216704.0
2024-10-15 15:00:00,53.56,53.95,53.29,53.59,324482.0,53.56,53.95,53.29,53.59,324482.0
2024-10-15 15:30:00,53.58,54.08,53.11,53.84,681231.0,53.58,54.08,53.11,53.84,681231.0
2024-10-16 09:30:00,53.72,54.61,53.68,54.41,437265.0,53.72,54.61,53.68,54.41,437265.0
2024-10-16 10:00:00,54.39,54.45,53.53,53.7,322104.0,54.39,54.45,53.53,53.7,322104.0
2024-10-16 10:30:00,53.68,54.0,53.47,53.99,238244.0,53.68,54.0,53.47,53.99,238244.0
2024-10-16 11:00:00,53.97,54.16,53.7,53.87,105965.0,53.97,54.16,53.7,53.87,105965.0
2024-10-16 11:30:00,53.85,53.92,53.72,53.84,146817.0,53.85,53.92,53.72,53.84,146817.0
2024-10-16 12:00:00,53.83,53.91,53.66,53.77,73060.0,53.83,53.91,53.66,53.77,73060.0
2024-10-16 12:30:00,53.73,53.83,53.55,53.58,56055.0,53.73,53.83,53.55,53.58,56055.0
2024-10-16 13:00:00,53.55,53.74,53.52,53.73,88870.0,53.55,53.74,53.52,53.73,88870.0
2024-10-16 13:30:00,53.7,53.83,53.66,53.75,68649.0,53.7,53.83,53.66,53.75,68649.0
2024-10-16 14:00:00,53.76,53.84,53.66,53.66,91231.0,53.76,53.84,53.66,53.66,91231.0
2024-10-16 14:30:00,53.68,53.74,53.52,53.57,139925.0,53.68,53.74,53.52,53.57,139925.0
2024-10-16 15:00:00,53.57,53.58,53.36,53.4,255966.0,53.57,53.58,53.36,53.4,255966.0
2024-10-16 15:30:00,53.4,53.45,52.97,53.26,333707.0,53.4,53.45,52.97,53.26,333707.0
2024-10-17 09:30:00,52.81,53.29,52.71,53.03,228448.0,52.81,53.29,52.71,53.03,228448.0
2024-10-17 10:00:00,52.97,53.5,52.92,53.15,204061.0,52.97,53.5,52.92,53.15,204061.0
2024-10-17 10:30:00,53.15,53.45,53.11,53.19,128767.0,53.15,53.45,53.11,53.19,128767.0
2024-10-17 11:00:00,53.17,53.32,52.74,52.76,133067.0,53.17,53.32,52.74,52.76,133067.0
2024-10-17 11:30:00,52.75,52.86,52.62,52.62,83148.0,52.75,52.86,52.62,52.62,83148.0
2024-10-17 12:00:00,52.63,52.66,52.46,52.58,68885.0,52.63,52.66,52.46,52.58,68885.0
2024-10-17 12:30:00,52.58,52.76,52.46,52.55,125135.0,52.58,52.76,52.46,52.55,125135.0
2024-10-17 13:00:00,52.53,52.55,52.43,52.47,83152.0,52.53,52.55,52.43,52.47,83152.0
2024-10-17 13:30:00,52.47,52.51,52.34,52.46,91380.0,52.47,52.51,52.34,52.46,91380.0
2024-10-17 14:00:00,52.47,52.96,52.44,52.91,183483.0,52.47,52.96,52.44,52.91,183483.0
2024-10-17 14:30:00,52.91,52.97,52.71,52.73,74139.0,52.91,52.97,52.71,52.73,74139.0
2024-10-17 15:00:00,52.71,52.86,52.58,52.75,103381.0,52.71,52.86,52.58,52.75,103381.0
2024-10-17 15:30:00,52.74,52.78,52.44,52.51,186464.0,52.74,52.78,52.44,52.51,186464.0
2024-10-18 09:30:00,52.09,52.39,51.79,51.96,205076.0,52.09,52.39,51.79,51.96,205076.0
2024-10-18 10:00:00,51.94,51.99,51.63,51.68,127534.0,51.94,51.99,51.63,51.68,127534.0
2024-10-18 10:30:00,51.66,51.83,51.66,51.75,157875.0,51.66,51.83,51.66,51.75,157875.0
2024-10-18 11:00:00,51.74,51.77,51.58,51.63,75462.0,51.74,51.77,51.58,51.63,75462.0
2024-10-18 11:30:00,51.63,51.63,51.34,51.36,126846.0,51.63,51.63,51.34,51.36,126846.0
2024-10-18 12:00:00,51.36,51.42,51.24,51.28,78353.0,51.36,51.42,51.24,51.28,78353.0
2024-10-18 12:30:00,51.28,51.3,51.19,51.27,74636.0,51.28,51.3,51.19,51.27,74636.0
2024-10-18 13:00:00,51.27,51.33,51.22,51.26,65814.0,51.27,51.33,51.22,51.26,65814.0
2024-10-18 13:30:00,51.26,51.48,51.25,51.41,129812.0,51.26,51.48,51.25,51.41,129812.0
2024-10-18 14:00:00,51.42,51.54,51.34,51.4,88817.0,51.42,51.54,51.34,51.4,88817.0
2024-10-18 14:30:00,51.39,51.47,51.27,51.38,89693.0,51.39,51.47,51.27,51.38,89693.0
2024-10-18 15:00:00,51.39,51.57,51.37,51.38,151108.0,51.39,51.57,51.37,51.38,151108.0
2024-10-18 15:30:00,51.38,51.43,51.14,51.22,308575.0,51.38,51.43,51.14,51.22,308575.0
2024-10-21 09:30:00,51.6,51.82,51.5,51.69,349422.0,51.6,51.82,51.5,51.69,349422.0
2024-10-21 10:00:00,51.67,51.67,51.25,51.44,165406.0,51.67,51.67,51.25,51.44,165406.0
2024-10-21 10:30:00,51.44,52.09,51.43,52.01,251864.0,51.44,52.09,51.43,52.01,251864.0
2024-10-21 11:00:00,52.02,52.68,52.0,52.62,388150.0,52.02,52.68,52.0,52.62,388150.0
2024-10-21 11:30:00,52.62,52.71,52.07,52.16,320526.0,52.62,52.71,52.07,52.16,320526.0
2024-10-21 12:00:00,52.17,52.31,51.85,51.93,115990.0,52.17,52.31,51.85,51.93,115990.0
2024-10-21 12:30:00,51.92,52.07,51.53,51.56,72802.0,51.92,52.07,51.53,51.56,72802.0
2024-10-21 13:00:00,51.53,51.58,51.35,51.41,107785.0,51.53,51.58,51.35,51.41,107785.0
2024-10-21 13:30:00,51.41,51.41,51.09,51.22,155875.0,51.41,51.41,51.09,51.22,155875.0
2024-10-21 14:00:00,51.21,51.32,51.12,51.26,62634.0,51.21,51.32,51.12,51.26,62634.0
2024-10-21 14:30:00,51.26,51.45,51.22,51.43,105884.0,51.26,51.45,51.22,51.43,105884.0
2024-10-21 15:00:00,51.43,51.45,51.21,51.37,111520.0,51.43,51.45,51.21,51.37,111520.0
2024-10-21 15:30:00,51.36,51.51,51.3,51.33,220634.0,51.36,51.51,51.3,51.33,220634.0
2024-10-22 09:30:00,52.04,52.46,51.9,52.3,282866.0,52.04,52.46,51.9,52.3,282866.0
2024-10-22 10:00:00,52.3,52.57,52.16,52.44,281835.0,52.3,52.57,52.16,52.44,281835.0
2024-10-22 10:30:00,52.47,52.47,52.11,52.15,131052.0,52.47,52.47,52.11,52.15,131052.0
2024-10-22 11:00:00,52.16,52.29,52.11,52.27,106290.0,52.16,52.29,52.11,52.27,106290.0
2024-10-22 11:30:00,52.25,52.25,51.93,52.13,148609.0,52.25,52.25,51.93,52.13,148609.0
2024-10-22 12:00:00,52.12,52.38,52.12,52.34,81724.0,52.12,52.38,52.12,52.34,81724.0
2024-10-22 12:30:00,52.35,52.35,51.85,51.94,101013.0,52.35,52.35,51.85,51.94,101013.0
2024-10-22 13:00:00,51.94,52.03,51.87,51.9,118404.0,51.94,52.03,51.87,51.9,118404.0
2024-10-22 13:30:00,51.92,51.92,51.47,51.49,107715.0,51.92,51.92,51.47,51.49,107715.0
2024-10-22 14:00:00,51.49,51.6,51.32,51.56,162629.0,51.49,51.6,51.32,51.56,162629.0
2024-10-22 14:30:00,51.57,51.72,51.55,51.65,124059.0,51.57,51.72,51.55,51.65,124059.0
2024-10-22 15:00:00,51.68,51.68,51.28,51.29,112597.0,51.68,51.68,51.28,51.29,112597.0
2024-10-22 15:30:00,51.28,51.29,50.81,51.13,519859.0,51.28,51.29,50.81,51.13,519859.0
2024-10-23 09:30:00,51.75,52.14,51.61,51.78,351425.0,51.75,52.14,51.61,51.78,351425.0
2024-10-23 10:00:00,51.78,52.33,51.75,51.8,265257.0,51.78,52.33,51.75,51.8,265257.0
2024-10-23 10:30:00,51.83,52.29,51.65,52.21,216283.0,51.83,52.29,51.65,52.21,216283.0
2024-10-23 11:00:00,52.25,52.8,52.13,52.75,386225.0,52.25,52.8,52.13,52.75,386225.0
2024-10-23 11:30:00,52.76,52.89,52.4,52.42,208418.0,52.76,52.89,52.4,52.42,208418.0
2024-10-23 12:00:00,52.43,53.45,52.43,53.43,293691.0,52.43,53.45,52.43,53.43,293691.0
2024-10-23 12:30:00,53.42,53.59,52.72,53.34,259632.0,53.42,53.59,52.72,53.34,259632.0
2024-10-23 13:00:00,53.37,54.04,53.31,53.82,444164.0,53.37,54.04,53.31,53.82,444164.0
2024-10-23 13:30:00,53.82,54.2,53.56,54.05,273956.0,53.82,54.2,53.56,54.05,273956.0
2024-10-23 14:00:00,54.06,55.09,54.06,54.32,490298.0,54.06,55.09,54.06,54.32,490298.0
2024-10-23 14:30:00,54.36,54.5,53.55,53.57,460763.0,54.36,54.5,53.55,53.57,460763.0
2024-10-23 15:00:00,53.59,53.98,53.5,53.7,278280.0,53.59,53.98,53.5,53.7,278280.0
2024-10-23 15:30:00,53.69,53.91,53.54,53.73,363597.0,53.69,53.91,53.54,53.73,363597.0
2024-10-24 09:30:00,52.53,53.3,52.53,53.1,382774.0,52.53,53.3,52.53,53.1,382774.0
2024-10-24 10:00:00,53.11,53.44,52.92,53.24,250639.0,53.11,53.44,52.92,53.24,250639.0
2024-10-24 10:30:00,53.23,53.92,53.19,53.79,215472.0,53.23,53.92,53.19,53.79,215472.0
2024-10-24 11:00:00,53.76,54.33,53.67,54.2,288834.0,53.76,54.33,53.67,54.2,288834.0
2024-10-24 11:30:00,54.2,54.85,54.13,54.51,338641.0,54.2,54.85,54.13,54.51,338641.0
2024-10-24 12:00:00,54.51,55.25,54.47,54.55,423462.0,54.51,55.25,54.47,54.55,423462.0
2024-10-24 12:30:00,54.57,54.57,54.1,54.11,221264.0,54.57,54.57,54.1,54.11,221264.0
2024-10-24 13:00:00,54.11,54.12,53.19,53.3,362247.0,54.11,54.12,53.19,53.3,362247.0
2024-10-24 13:30:00,53.27,53.66,53.08,53.64,172046.0,53.27,53.66,53.08,53.64,172046.0
2024-10-24 14:00:00,53.66,53.8,53.42,53.62,121111.0,53.66,53.8,53.42,53.62,121111.0
2024-10-24 14:30:00,53.6,53.92,53.54,53.63,100045.0,53.6,53.92,53.54,53.63,100045.0
2024-10-24 15:00:00,53.65,53.77,52.58,52.64,166011.0,53.65,53.77,52.58,52.64,166011.0
2024-10-24 15:30:00,52.65,52.88,52.46,52.83,314602.0,52.65,52.88,52.46,52.83,314602.0
2024-10-25 09:30:00,52.19,52.27,51.72,51.83,346670.0,52.19,52.27,51.72,51.83,346670.0
2024-10-25 10:00:00,51.81,51.92,51.72,51.87,318692.0,51.81,51.92,51.72,51.87,318692.0
2024-10-25 10:30:00,51.88,52.38,51.86,52.17,200676.0,51.88,52.38,51.86,52.17,200676.0
2024-10-25 11:00:00,52.14,52.78,52.08,52.73,155931.0,52.14,52.78,52.08,52.73,155931.0
2024-10-25 11:30:00,52.7,53.08,52.63,53.02,148512.0,52.7,53.08,52.63,53.02,148512.0
2024-10-25 12:00:00,53.05,53.38,52.46,52.46,260169.0,53.05,53.38,52.46,52.46,260169.0
2024-10-25 12:30:00,52.47,52.76,52.45,52.71,181198.0,52.47,52.76,52.45,52.71,181198.0
2024-10-25 13:00:00,52.76,54.1,52.75,53.89,202279.0,52.76,54.1,52.75,53.89,202279.0
2024-10-25 13:30:00,53.94,54.99,53.94,54.62,338066.0,53.94,54.99,53.94,54.62,338066.0
2024-10-25 14:00:00,54.57,55.39,54.05,54.17,431327.0,54.57,55.39,54.05,54.17,431327.0
2024-10-25 14:30:00,54.17,54.52,53.74,54.03,161820.0,54.17,54.52,53.74,54.03,161820.0
2024-10-25 15:00:00,54.06,54.73,53.93,54.47,127188.0,54.06,54.73,53.93,54.47,127188.0
2024-10-25 15:30:00,54.46,55.38,54.45,55.33,534383.0,54.46,55.38,54.45,55.33,534383.0
2024-10-28 09:30:00,53.06,53.38,52.51,52.66,504320.0,53.06,53.38,52.51,52.66,504320.0
2024-10-28 10:00:00,52.65,52.74,52.27,52.62,306103.0,52.65,52.74,52.27,52.62,306103.0
2024-10-28 10:30:00,52.63,52.77,52.41,52.46,139401.0,52.63,52.77,52.41,52.46,139401.0
2024-10-28 11:00:00,52.44,52.74,52.38,52.45,163341.0,52.44,52.74,52.38,52.45,163341.0
2024-10-28 11:30:00,52.44,52.86,52.44,52.67,238371.0,52.44,52.86,52.44,52.67,238371.0
2024-10-28 12:00:00,52.68,52.77,52.26,52.29,209047.0,52.68,52.77,52.26,52.29,209047.0
2024-10-28 12:30:00,52.3,52.56,52.12,52.2,223523.0,52.3,52.56,52.12,52.2,223523.0
2024-10-28 13:00:00,52.2,52.36,52.07,52.22,257038.0,52.2,52.36,52.07,52.22,257038.0
2024-10-28 13:30:00,52.21,52.24,52.04,52.11,164374.0,52.21,52.24,52.04,52.11,164374.0
2024-10-28 14:00:00,52.13,52.22,52.01,52.17,129893.0,52.13,52.22,52.01,52.17,129893.0
2024-10-28 14:30:00,52.16,52.5,52.12,52.49,233077.0,52.16,52.5,52.12,52.49,233077.0
2024-10-28 15:00:00,52.51,52.8,52.39,52.44,257312.0,52.51,52.8,52.39,52.44,257312.0
2024-10-28 15:30:00,52.43,52.75,52.38,52.73,363986.0,52.43,52.75,52.38,52.73,363986.0
2024-10-29 09:30:00,52.84,53.25,52.22,52.3,388521.0,52.84,53.25,52.22,52.3,388521.0
2024-10-29 10:00:00,52.27,52.42,51.96,52.3,368506.0,52.27,52.42,51.96,52.3,368506.0
2024-10-29 10:30:00,52.27,52.36,51.89,52.0,172830.0,52.27,52.36,51.89,52.0,172830.0
2024-10-29 11:00:00,52.0,52.3,51.74,52.23,182004.0,52.0,52.3,51.74,52.23,182004.0
2024-10-29 11:30:00,52.22,52.34,51.89,51.92,68988.0,52.22,52.34,51.89,51.92,68988.0
2024-10-29 12:00:00,51.92,52.07,51.83,52.02,99572.0,51.92,52.07,51.83,52.02,99572.0
2024-10-29 12:30:00,52.02,52.16,51.76,51.85,82415.0,52.02,52.16,51.76,51.85,82415.0
2024-10-29 13:00:00,51.85,52.07,51.76,51.88,119388.0,51.85,52.07,51.76,51.88,119388.0
2024-10-29 13:30:00,51.89,52.0,51.83,51.89,72376.0,51.89,52.0,51.83,51.89,72376.0
2024-10-29 14:00:00,51.87,51.94,51.75,51.83,129656.0,51.87,51.94,51.75,51.83,129656.0
2024-10-29 14:30:00,51.84,51.95,51.71,51.94,111708.0,51.84,51.95,51.71,51.94,111708.0
2024-10-29 15:00:00,51.94,52.13,51.93,51.97,216917.0,51.94,52.13,51.93,51.97,216917.0
2024-10-29 15:30:00,51.98,52.59,51.95,52.5,383630.0,51.98,52.59,51.95,52.5,383630.0
2024-10-30 09:30:00,52.95,53.72,52.52,52.58,491234.0,52.95,53.72,52.52,52.58,491234.0
2024-10-30 10:00:00,52.6,52.61,52.12,52.44,291677.0,52.6,52.61,52.12,52.44,291677.0
2024-10-30 10:30:00,52.45,52.87,52.33,52.6,185642.0,52.45,52.87,52.33,52.6,185642.0
2024-10-30 11:00:00,52.57,53.04,52.53,52.59,100046.0,52.57,53.04,52.53,52.59,100046.0
2024-10-30 11:30:00,52.6,52.79,52.52,52.6,115586.0,52.6,52.79,52.52,52.6,115586.0
2024-10-30 12:00:00,52.62,52.79,52.54,52.69,63330.0,52.62,52.79,52.54,52.69,63330.0
2024-10-30 12:30:00,52.68,52.97,52.68,52.96,60779.0,52.68,52.97,52.68,52.96,60779.0
2024-10-30 13:00:00,52.97,53.27,52.85,53.2,85287.0,52.97,53.27,52.85,53.2,85287.0
2024-10-30 13:30:00,53.24,53.61,53.18,53.57,232117.0,53.24,53.61,53.18,53.57,232117.0
2024-10-30 14:00:00,53.56,53.6,53.04,53.26,118325.0,53.56,53.6,53.04,53.26,118325.0
2024-10-30 14:30:00,53.31,53.57,53.21,53.32,115027.0,53.31,53.57,53.21,53.32,115027.0
2024-10-30 15:00:00,53.38,53.64,53.16,53.29,152158.0,53.38,53.64,53.16,53.29,152158.0
2024-10-30 15:30:00,53.31,53.92,53.24,53.73,466893.0,53.31,53.92,53.24,53.73,466893.0
2024-10-31 09:30:00,55.21,56.4,55.1,55.9,816145.0,55.21,56.4,55.1,55.9,816145.0
2024-10-31 10:00:00,55.97,56.49,55.59,56.33,473606.0,55.97,56.49,55.59,56.33,473606.0
2024-10-31 10:30:00,56.33,56.82,55.98,56.7,427423.0,56.33,56.82,55.98,56.7,427423.0
2024-10-31 11:00:00,56.76,57.49,56.19,56.75,565244.0,56.76,57.49,56.19,56.75,565244.0
2024-10-31 11:30:00,56.76,57.54,56.65,57.01,430540.0,56.76,57.54,56.65,57.01,430540.0
2024-10-31 12:00:00,57.02,57.11,56.42,56.86,506414.0,57.02,57.11,56.42,56.86,506414.0
2024-10-31 12:30:00,56.87,56.99,56.42,56.55,244952.0,56.87,56.99,56.42,56.55,244952.0
2024-10-31 13:00:00,56.55,56.63,56.18,56.59,270062.0,56.55,56.63,56.18,56.59,270062.0
2024-10-31 13:30:00,56.62,57.14,56.5,57.02,281549.0,56.62,57.14,56.5,57.02,281549.0
2024-10-31 14:00:00,57.0,57.34,56.77,56.78,178246.0,57.0,57.34,56.77,56.78,178246.0
2024-10-31 14:30:00,56.78,57.64,56.65,56.76,602742.0,56.78,57.64,56.65,56.76,602742.0
2024-10-31 15:00:00,56.75,56.8,56.19,56.6,322628.0,56.75,56.8,56.19,56.6,322628.0
2024-10-31 15:30:00,56.57,58.0,56.48,57.86,685215.0,56.57,58.0,56.48,57.86,685215.0
2024-11-01 09:30:00,56.31,56.65,55.65,56.15,580992.0,56.31,56.65,55.65,56.15,580992.0
2024-11-01 10:00:00,56.08,56.31,55.03,55.07,630819.0,56.08,56.31,55.03,55.07,630819.0
2024-11-01 10:30:00,55.06,56.24,54.96,55.54,521634.0,55.06,56.24,54.96,55.54,521634.0
2024-11-01 11:00:00,55.53,55.89,55.18,55.18,260230.0,55.53,55.89,55.18,55.18,260230.0
2024-11-01 11:30:00,55.2,55.82,55.16,55.53,327341.0,55.2,55.82,55.16,55.53,327341.0
2024-11-01 12:00:00,55.55,55.56,55.16,55.37,190823.0,55.55,55.56,55.16,55.37,190823.0
2024-11-01 12:30:00,55.36,55.73,55.11,55.58,284759.0,55.36,55.73,55.11,55.58,284759.0
2024-11-01 13:00:00,55.58,56.14,55.34,55.39,239407.0,55.58,56.14,55.34,55.39,239407.0
2024-11-01 13:30:00,55.39,56.41,55.39,56.41,257313.0,55.39,56.41,55.39,56.41,257313.0
2024-11-01 14:00:00,56.43,56.66,56.15,56.26,223470.0,56.43,56.66,56.15,56.26,223470.0
2024-11-01 14:30:00,56.28,56.47,56.13,56.32,189809.0,56.28,56.47,56.13,56.32,189809.0
2024-11-01 15:00:00,56.34,56.71,55.9,56.68,265868.0,56.34,56.71,55.9,56.68,265868.0
2024-11-01 15:30:00,56.67,57.05,56.48,56.86,660262.0,56.67,57.05,56.48,56.86,660262.0
2024-11-04 09:30:00,56.37,56.72,55.57,55.58,529897.0,56.37,56.72,55.57,55.58,529897.0
2024-11-04 10:00:00,55.6,55.68,55.0,55.02,281944.0,55.6,55.68,55.0,55.02,281944.0
2024-11-04 10:30:00,55.02,55.19,54.36,54.68,364830.0,55.02,55.19,54.36,54.68,364830.0
2024-11-04 11:00:00,54.67,54.77,54.15,54.72,420785.0,54.67,54.77,54.15,54.72,420785.0
2024-11-04 11:30:00,54.75,55.54,54.72,55.24,233392.0,54.75,55.54,54.72,55.24,233392.0
2024-11-04 12:00:00,55.17,55.66,54.84,54.9,380569.0,55.17,55.66,54.84,54.9,380569.0
2024-11-04 12:30:00,54.87,55.05,54.66,54.8,201236.0,54.87,55.05,54.66,54.8,201236.0
2024-11-04 13:00:00,54.84,55.56,54.72,54.88,184016.0,54.84,55.56,54.72,54.88,184016.0
2024-11-04 13:30:00,54.88,54.92,54.38,54.64,126559.0,54.88,54.92,54.38,54.64,126559.0
2024-11-04 14:00:00,54.61,54.63,54.35,54.62,62470.0,54.61,54.63,54.35,54.62,62470.0
2024-11-04 14:30:00,54.62,54.68,54.17,54.41,148958.0,54.62,54.68,54.17,54.41,148958.0
2024-11-04 15:00:00,54.45,54.59,54.31,54.56,134547.0,54.45,54.59,54.31,54.56,134547.0
2024-11-04 15:30:00,54.6,55.05,54.37,54.42,428596.0,54.6,55.05,54.37,54.42,428596.0
2024-11-05 09:30:00,53.69,53.7,52.66,52.76,535683.0,53.69,53.7,52.66,52.76,535683.0
2024-11-05 10:00:00,52.74,52.83,52.43,52.63,430040.0,52.74,52.83,52.43,52.63,430040.0
2024-11-05 10:30:00,52.62,52.62,52.12,52.22,468522.0,52.62,52.62,52.12,52.22,468522.0
2024-11-05 11:00:00,52.21,52.31,51.53,51.69,496251.0,52.21,52.31,51.53,51.69,496251.0
2024-11-05 11:30:00,51.67,51.67,51.41,51.57,566445.0,51.67,51.67,51.41,51.57,566445.0
2024-11-05 12:00:00,51.56,51.7,51.45,51.68,441440.0,51.56,51.7,51.45,51.68,441440.0
2024-11-05 12:30:00,51.67,51.93,51.63,51.81,190199.0,51.67,51.93,51.63,51.81,190199.0
2024-11-05 13:00:00,51.81,52.04,51.78,51.99,242976.0,51.81,52.04,51.78,51.99,242976.0
2024-11-05 13:30:00,51.98,52.19,51.85,51.97,206261.0,51.98,52.19,51.85,51.97,206261.0
2024-11-05 14:00:00,51.98,52.0,51.49,51.63,239599.0,51.98,52.0,51.49,51.63,239599.0
2024-11-05 14:30:00,51.63,51.98,51.52,51.9,434754.0,51.63,51.98,51.52,51.9,434754.0
2024-11-05 15:00:00,51.91,52.01,51.62,51.84,205585.0,51.91,52.01,51.62,51.84,205585.0
2024-11-05 15:30:00,51.85,52.16,51.55,51.57,580535.0,51.85,52.16,51.55,51.57,580535.0
2024-11-06 09:30:00,46.0,48.49,46.0,47.7,2010941.0,46.0,48.49,46.0,47.7,2010941.0
2024-11-06 10:00:00,47.69,47.79,46.34,46.4,721510.0,47.69,47.79,46.34,46.4,721510.0
2024-11-06 10:30:00,46.4,47.1,46.27,46.78,369627.0,46.4,47.1,46.27,46.78,369627.0
2024-11-06 11:00:00,46.78,47.14,46.06,46.08,457820.0,46.78,47.14,46.06,46.08,457820.0
2024-11-06 11:30:00,46.09,46.45,46.03,46.33,251547.0,46.09,46.45,46.03,46.33,251547.0
2024-11-06 12:00:00,46.34,46.51,46.24,46.3,221850.0,46.34,46.51,46.24,46.3,221850.0
2024-11-06 12:30:00,46.3,46.56,46.25,46.47,136173.0,46.3,46.56,46.25,46.47,136173.0
2024-11-06 13:00:00,46.48,46.62,46.34,46.35,168244.0,46.48,46.62,46.34,46.35,168244.0
2024-11-06 13:30:00,46.34,46.42,46.13,46.33,178752.0,46.34,46.42,46.13,46.33,178752.0
2024-11-06 14:00:00,46.32,46.64,46.23,46.61,152405.0,46.32,46.64,46.23,46.61,152405.0
2024-11-06 14:30:00,46.61,46.84,46.51,46.77,196561.0,46.61,46.84,46.51,46.77,196561.0
2024-11-06 15:00:00,46.78,47.12,46.6,46.97,227691.0,46.78,47.12,46.6,46.97,227691.0
2024-11-06 15:30:00,46.97,47.17,46.24,46.52,741161.0,46.97,47.17,46.24,46.52,741161.0
2024-11-07 09:30:00,45.74,45.74,44.98,45.31,803722.0,45.74,45.74,44.98,45.31,803722.0
2024-11-07 10:00:00,45.29,45.41,45.19,45.22,219943.0,45.29,45.41,45.19,45.22,219943.0
2024-11-07 10:30:00,45.21,45.43,45.19,45.3,199635.0,45.21,45.43,45.19,45.3,199635.0
2024-11-07 11:00:00,45.29,45.32,44.9,44.97,214430.0,45.29,45.32,44.9,44.97,214430.0
2024-11-07 11:30:00,44.97,45.31,44.97,45.27,215116.0,44.97,45.31,44.97,45.27,215116.0
2024-11-07 12:00:00,45.28,45.3,44.98,44.98,110235.0,45.28,45.3,44.98,44.98,110235.0
2024-11-07 12:30:00,44.98,45.08,44.9,44.94,138648.0,44.98,45.08,44.9,44.94,138648.0
2024-11-07 13:00:00,44.92,45.09,44.84,44.99,90346.0,44.92,45.09,44.84,44.99,90346.0
2024-11-07 13:30:00,44.99,45.11,44.91,45.07,149448.0,44.99,45.11,44.91,45.07,149448.0
2024-11-07 14:00:00,45.14,45.19,44.87,45.04,176853.0,45.14,45.19,44.87,45.04,176853.0
2024-11-07 14:30:00,45.05,45.31,44.98,45.06,244724.0,45.05,45.31,44.98,45.06,244724.0
2024-11-07 15:00:00,45.06,45.14,44.92,44.92,220673.0,45.06,45.14,44.92,44.92,220673.0
2024-11-07 15:30:00,44.95,45.32,44.91,45.01,363816.0,44.95,45.32,44.91,45.01,363816.0
2024-11-08 09:30:00,45.03,45.04,44.57,44.76,308132.0,45.03,45.04,44.57,44.76,308132.0
2024-11-08 10:00:00,44.76,45.0,44.65,44.86,283196.0,44.76,45.0,44.65,44.86,283196.0
2024-11-08 10:30:00,44.87,44.91,44.77,44.79,135304.0,44.87,44.91,44.77,44.79,135304.0
2024-11-08 11:00:00,44.79,45.11,44.73,45.05,174357.0,44.79,45.11,44.73,45.05,174357.0
2024-11-08 11:30:00,45.04,45.26,44.78,44.82,282664.0,45.04,45.26,44.78,44.82,282664.0
2024-11-08 12:00:00,44.82,45.48,44.79,45.37,218804.0,44.82,45.48,44.79,45.37,218804.0
2024-11-08 12:30:00,45.39,45.46,45.22,45.41,155583.0,45.39,45.46,45.22,45.41,155583.0
2024-11-08 13:00:00,45.44,45.49,45.31,45.35,157268.0,45.44,45.49,45.31,45.35,157268.0
2024-11-08 13:30:00,45.36,45.52,45.27,45.38,200914.0,45.36,45.52,45.27,45.38,200914.0
2024-11-08 14:00:00,45.38,45.56,45.35,45.52,92832.0,45.38,45.56,45.35,45.52,92832.0
2024-11-08 14:30:00,45.52,45.59,45.4,45.56,135169.0,45.52,45.59,45.4,45.56,135169.0
2024-11-08 15:00:00,45.56,45.61,45.25,45.29,127772.0,45.56,45.61,45.25,45.29,127772.0
2024-11-08 15:30:00,45.29,45.41,44.76,44.8,353421.0,45.29,45.41,44.76,44.8,353421.0
2024-11-11 09:30:00,44.37,44.74,44.15,44.66,525484.0,44.37,44.74,44.15,44.66,525484.0
2024-11-11 10:00:00,44.64,44.71,44.07,44.24,358190.0,44.64,44.71,44.07,44.24,358190.0
2024-11-11 10:30:00,44.23,44.33,44.12,44.12,153352.0,44.23,44.33,44.12,44.12,153352.0
2024-11-11 11:00:00,44.12,44.15,43.96,44.11,215835.0,44.12,44.15,43.96,44.11,215835.0
2024-11-11 11:30:00,44.09,44.12,43.92,44.04,122504.0,44.09,44.12,43.92,44.04,122504.0
2024-11-11 12:00:00,44.04,44.17,43.93,44.16,89371.0,44.04,44.17,43.93,44.16,89371.0
2024-11-11 12:30:00,44.15,44.18,44.03,44.06,132777.0,44.15,44.18,44.03,44.06,132777.0
2024-11-11 13:00:00,44.07,44.29,44.07,44.09,149463.0,44.07,44.29,44.07,44.09,149463.0
2024-11-11 13:30:00,44.1,44.2,44.01,44.12,103503.0,44.1,44.2,44.01,44.12,103503.0
2024-11-11 14:00:00,44.11,44.24,44.08,44.18,68389.0,44.11,44.24,44.08,44.18,68389.0
2024-11-11 14:30:00,44.18,44.35,44.15,44.3,115385.0,44.18,44.35,44.15,44.3,115385.0
2024-11-11 15:00:00,44.3,44.53,44.28,44.44,94258.0,44.3,44.53,44.28,44.44,94258.0
2024-11-11 15:30:00,44.44,44.75,44.3,44.66,377508.0,44.44,44.75,44.3,44.66,377508.0
2024-11-12 09:30:00,44.92,44.92,44.36,44.69,317414.0,44.92,44.92,44.36,44.69,317414.0
2024-11-12 10:00:00,44.67,45.15,44.64,44.93,223126.0,44.67,45.15,44.64,44.93,223126.0
2024-11-12 10:30:00,44.94,45.0,44.74,44.91,142635.0,44.94,45.0,44.74,44.91,142635.0
2024-11-12 11:00:00,44.89,45.01,44.67,44.68,153440.0,44.89,45.01,44.67,44.68,153440.0
2024-11-12 11:30:00,44.68,44.93,44.57,44.84,148197.0,44.68,44.93,44.57,44.84,148197.0
2024-11-12 12:00:00,44.82,45.14,44.77,44.98,140627.0,44.82,45.14,44.77,44.98,140627.0
2024-11-12 12:30:00,44.96,45.64,44.83,45.63,209924.0,44.96,45.64,44.83,45.63,209924.0
2024-11-12 13:00:00,45.63,45.73,45.2,45.37,232993.0,45.63,45.73,45.2,45.37,232993.0
2024-11-12 13:30:00,45.38,45.39,44.72,44.81,173423.0,45.38,45.39,44.72,44.81,173423.0
2024-11-12 14:00:00,44.81,45.03,44.69,44.9,110206.0,44.81,45.03,44.69,44.9,110206.0
2024-11-12 14:30:00,44.9,44.96,44.71,44.71,126288.0,44.9,44.96,44.71,44.71,126288.0
2024-11-12 15:00:00,44.7,44.94,44.58,44.84,197393.0,44.7,44.94,44.58,44.84,197393.0
2024-11-12 15:30:00,44.86,44.89,44.42,44.54,400993.0,44.86,44.89,44.42,44.54,400993.0
2024-11-13 09:30:00,44.24,44.46,44.15,44.19,226915.0,44.24,44.46,44.15,44.19,226915.0
2024-11-13 10:00:00,44.19,44.78,44.17,44.23,311394.0,44.19,44.78,44.17,44.23,311394.0
2024-11-13 10:30:00,44.23,44.37,44.11,44.15,160839.0,44.23,44.37,44.11,44.15,160839.0
2024-11-13 11:00:00,44.12,44.21,43.97,43.99,142317.0,44.12,44.21,43.97,43.99,142317.0
2024-11-13 11:30:00,43.99,44.06,43.72,43.82,171748.0,43.99,44.06,43.72,43.82,171748.0
2024-11-13 12:00:00,43.82,43.86,43.46,43.65,244380.0,43.82,43.86,43.46,43.65,244380.0
2024-11-13 12:30:00,43.64,43.67,43.57,43.64,97099.0,43.64,43.67,43.57,43.64,97099.0
2024-11-13 13:00:00,43.64,43.92,43.57,43.6,116110.0,43.64,43.92,43.57,43.6,116110.0
2024-11-13 13:30:00,43.6,43.6,43.38,43.49,103806.0,43.6,43.6,43.38,43.49,103806.0
2024-11-13 14:00:00,43.48,43.58,43.35,43.49,125087.0,43.48,43.58,43.35,43.49,125087.0
2024-11-13 14:30:00,43.49,43.82,43.48,43.58,178567.0,43.49,43.82,43.48,43.58,178567.0
2024-11-13 15:00:00,43.59,43.9,43.57,43.87,125325.0,43.59,43.9,43.57,43.87,125325.0
2024-11-13 15:30:00,43.86,43.89,43.37,43.53,366228.0,43.86,43.89,43.37,43.53,366228.0
2024-11-14 09:30:00,43.27,43.71,42.86,43.44,299108.0,43.27,43.71,42.86,43.44,299108.0
2024-11-14 10:00:00,43.43,43.78,43.29,43.4,192964.0,43.43,43.78,43.29,43.4,192964.0
2024-11-14 10:30:00,43.4,43.51,43.05,43.23,163211.0,43.4,43.51,43.05,43.23,163211.0
2024-11-14 11:00:00,43.24,43.28,42.87,42.92,105838.0,43.24,43.28,42.87,42.92,105838.0
2024-11-14 11:30:00,42.92,43.48,42.9,43.45,141346.0,42.92,43.48,42.9,43.45,141346.0
2024-11-14 12:00:00,43.45,43.67,43.19,43.47,179006.0,43.45,43.67,43.19,43.47,179006.0
2024-11-14 12:30:00,43.49,43.84,43.25,43.35,184838.0,43.49,43.84,43.25,43.35,184838.0
2024-11-14 13:00:00,43.37,43.42,42.9,43.17,149071.0,43.37,43.42,42.9,43.17,149071.0
2024-11-14 13:30:00,43.14,43.77,43.07,43.66,116570.0,43.14,43.77,43.07,43.66,116570.0
2024-11-14 14:00:00,43.67,43.68,43.02,43.03,146777.0,43.67,43.68,43.02,43.03,146777.0
2024-11-14 14:30:00,43.03,43.03,42.78,42.83,161447.0,43.03,43.03,42.78,42.83,161447.0
2024-11-14 15:00:00,42.83,43.78,42.82,43.5,305709.0,42.83,43.78,42.82,43.5,305709.0
2024-11-14 15:30:00,43.46,43.77,43.26,43.5,553810.0,43.46,43.77,43.26,43.5,553810.0
2024-11-15 09:30:00,44.16,44.74,43.95,44.68,550559.0,44.16,44.74,43.95,44.68,550559.0
2024-11-15 10:00:00,44.68,45.68,44.68,45.39,622987.0,44.68,45.68,44.68,45.39,622987.0
2024-11-15 10:30:00,45.39,45.77,44.91,45.66,564459.0,45.39,45.77,44.91,45.66,564459.0
2024-11-15 11:00:00,45.67,45.89,45.12,45.22,523403.0,45.67,45.89,45.12,45.22,523403.0
2024-11-15 11:30:00,45.22,46.46,44.98,46.26,440947.0,45.22,46.46,44.98,46.26,440947.0
2024-11-15 12:00:00,46.28,47.0,46.21,46.87,421447.0,46.28,47.0,46.21,46.87,421447.0
2024-11-15 12:30:00,46.89,47.74,46.89,47.27,576332.0,46.89,47.74,46.89,47.27,576332.0
2024-11-15 13:00:00,47.28,48.24,47.2,47.78,356065.0,47.28,48.24,47.2,47.78,356065.0
2024-11-15 13:30:00,47.86,48.45,47.75,48.15,279118.0,47.86,48.45,47.75,48.15,279118.0
2024-11-15 14:00:00,48.16,48.6,47.94,48.57,274030.0,48.16,48.6,47.94,48.57,274030.0
2024-11-15 14:30:00,48.6,48.63,47.03,47.63,482535.0,48.6,48.63,47.03,47.63,482535.0
2024-11-15 15:00:00,47.61,47.62,46.5,47.11,395784.0,47.61,47.62,46.5,47.11,395784.0
2024-11-15 15:30:00,47.1,47.2,46.16,46.56,528830.0,47.1,47.2,46.16,46.56,528830.0
2024-11-18 09:30:00,46.31,46.64,45.45,45.89,580673.0,46.31,46.64,45.45,45.89,580673.0
2024-11-18 10:00:00,45.86,45.91,44.8,44.83,505142.0,45.86,45.91,44.8,44.83,505142.0
2024-11-18 10:30:00,44.81,44.91,44.53,44.58,388943.0,44.81,44.91,44.53,44.58,388943.0
2024-11-18 11:00:00,44.55,44.89,44.39,44.78,213620.0,44.55,44.89,44.39,44.78,213620.0
2024-11-18 11:30:00,44.77,45.2,44.53,45.01,167430.0,44.77,45.2,44.53,45.01,167430.0
2024-11-18 12:00:00,45.01,45.15,44.72,44.91,122784.0,45.01,45.15,44.72,44.91,122784.0
2024-11-18 12:30:00,44.91,45.02,44.59,44.6,104997.0,44.91,45.02,44.59,44.6,104997.0
2024-11-18 13:00:00,44.61,44.64,44.31,44.46,246284.0,44.61,44.64,44.31,44.46,246284.0
2024-11-18 13:30:00,44.43,44.95,44.25,44.39,180601.0,44.43,44.95,44.25,44.39,180601.0
2024-11-18 14:00:00,44.39,44.88,44.28,44.53,128245.0,44.39,44.88,44.28,44.53,128245.0
2024-11-18 14:30:00,44.54,44.76,44.25,44.31,141113.0,44.54,44.76,44.25,44.31,141113.0
2024-11-18 15:00:00,44.32,44.46,44.15,44.36,149177.0,44.32,44.46,44.15,44.36,149177.0
2024-11-18 15:30:00,44.31,45.07,44.29,44.95,298795.0,44.31,45.07,44.29,44.95,298795.0
2024-11-19 09:30:00,47.52,47.62,46.44,47.02,865936.0,47.52,47.62,46.44,47.02,865936.0
2024-11-19 10:00:00,47.04,47.59,46.85,46.85,591884.0,47.04,47.59,46.85,46.85,591884.0
2024-11-19 10:30:00,46.88,46.97,45.96,46.21,524169.0,46.88,46.97,45.96,46.21,524169.0
2024-11-19 11:00:00,46.18,46.33,45.84,45.85,300541.0,46.18,46.33,45.84,45.85,300541.0
2024-11-19 11:30:00,45.84,46.16,45.76,45.87,319093.0,45.84,46.16,45.76,45.87,319093.0
2024-11-19 12:00:00,45.83,46.33,45.73,45.78,178027.0,45.83,46.33,45.73,45.78,178027.0
2024-11-19 12:30:00,45.8,46.07,45.71,45.97,157137.0,45.8,46.07,45.71,45.97,157137.0
2024-11-19 13:00:00,45.97,46.17,45.69,45.76,106623.0,45.97,46.17,45.69,45.76,106623.0
2024-11-19 13:30:00,45.77,45.81,45.27,45.32,148464.0,45.77,45.81,45.27,45.32,148464.0
2024-11-19 14:00:00,45.28,45.87,45.21,45.85,207495.0,45.28,45.87,45.21,45.85,207495.0
2024-11-19 14:30:00,45.82,46.25,45.71,45.9,293930.0,45.82,46.25,45.71,45.9,293930.0
2024-11-19 15:00:00,45.94,46.15,45.84,46.0,216685.0,45.94,46.15,45.84,46.0,216685.0
2024-11-19 15:30:00,46.0,46.61,45.91,46.48,520756.0,46.0,46.61,45.91,46.48,520756.0
2024-11-20 09:30:00,46.43,48.15,46.34,48.09,607155.0,46.43,48.15,46.34,48.09,607155.0
2024-11-20 10:00:00,48.1,49.83,47.76,49.3,1203770.0,48.1,49.83,47.76,49.3,1203770.0
2024-11-20 10:30:00,49.33,49.4,48.19,48.42,652125.0,49.33,49.4,48.19,48.42,652125.0
2024-11-20 11:00:00,48.41,49.33,48.15,49.3,413509.0,48.41,49.33,48.15,49.3,413509.0
2024-11-20 11:30:00,49.33,49.56,47.75,48.06,402940.0,49.33,49.56,47.75,48.06,402940.0
2024-11-20 12:00:00,48.1,49.39,47.77,48.63,358289.0,48.1,49.39,47.77,48.63,358289.0
2024-11-20 12:30:00,48.64,49.25,48.2,49.11,256548.0,48.64,49.25,48.2,49.11,256548.0
2024-11-20 13:00:00,49.14,49.33,48.64,48.92,233014.0,49.14,49.33,48.64,48.92,233014.0
2024-11-20 13:30:00,48.98,49.59,48.92,49.1,266673.0,48.98,49.59,48.92,49.1,266673.0
2024-11-20 14:00:00,49.15,49.68,48.8,49.32,249247.0,49.15,49.68,48.8,49.32,249247.0
2024-11-20 14:30:00,49.35,49.43,48.5,48.59,236446.0,49.35,49.43,48.5,48.59,236446.0
2024-11-20 15:00:00,48.63,48.88,48.23,48.27,179841.0,48.63,48.88,48.23,48.27,179841.0
2024-11-20 15:30:00,48.26,48.26,47.56,48.0,583110.0,48.26,48.26,47.56,48.0,583110.0
2024-11-21 09:30:00,46.58,48.69,46.43,48.05,660673.0,46.58,48.69,46.43,48.05,660673.0
2024-11-21 10:00:00,48.05,49.0,47.58,48.89,485225.0,48.05,49.0,47.58,48.89,485225.0
2024-11-21 10:30:00,48.9,49.27,47.86,47.91,309372.0,48.9,49.27,47.86,47.91,309372.0
2024-11-21 11:00:00,47.88,48.66,47.71,47.87,276124.0,47.88,48.66,47.71,47.87,276124.0
2024-11-21 11:30:00,47.85,48.61,47.44,48.14,245617.0,47.85,48.61,47.44,48.14,245617.0
2024-11-21 12:00:00,48.14,48.56,47.77,47.92,201063.0,48.14,48.56,47.77,47.92,201063.0
2024-11-21 12:30:00,47.94,48.0,47.63,47.76,180590.0,47.94,48.0,47.63,47.76,180590.0
2024-11-21 13:00:00,47.75,48.07,47.66,47.89,183730.0,47.75,48.07,47.66,47.89,183730.0
2024-11-21 13:30:00,47.88,48.19,47.7,47.94,191626.0,47.88,48.19,47.7,47.94,191626.0
2024-11-21 14:00:00,47.91,48.25,47.61,47.65,188021.0,47.91,48.25,47.61,47.65,188021.0
2024-11-21 14:30:00,47.62,48.03,47.6,47.85,210055.0,47.62,48.03,47.6,47.85,210055.0
2024-11-21 15:00:00,47.86,47.95,47.71,47.76,117888.0,47.86,47.95,47.71,47.76,117888.0
2024-11-21 15:30:00,47.76,48.08,47.35,47.69,393088.0,47.76,48.08,47.35,47.69,393088.0
2024-11-22 09:30:00,47.29,47.29,46.51,46.6,374626.0,47.29,47.29,46.51,46.6,374626.0
2024-11-22 10:00:00,46.62,47.56,46.5,47.34,254070.0,46.62,47.56,46.5,47.34,254070.0
2024-11-22 10:30:00,47.34,47.34,46.47,46.5,200092.0,47.34,47.34,46.47,46.5,200092.0
2024-11-22 11:00:00,46.47,47.21,46.34,46.84,150124.0,46.47,47.21,46.34,46.84,150124.0
2024-11-22 11:30:00,46.82,46.99,46.4,46.48,176770.0,46.82,46.99,46.4,46.48,176770.0
2024-11-22 12:00:00,46.49,46.66,46.26,46.57,245950.0,46.49,46.66,46.26,46.57,245950.0
2024-11-22 12:30:00,46.54,46.69,46.33,46.41,165653.0,46.54,46.69,46.33,46.41,165653.0
2024-11-22 13:00:00,46.41,46.54,46.26,46.52,113328.0,46.41,46.54,46.26,46.52,113328.0
2024-11-22 13:30:00,46.52,46.72,46.37,46.42,112673.0,46.52,46.72,46.37,46.42,112673.0
2024-11-22 14:00:00,46.45,46.83,46.38,46.44,131429.0,46.45,46.83,46.38,46.44,131429.0
2024-11-22 14:30:00,46.44,46.51,46.0,46.1,258053.0,46.44,46.51,46.0,46.1,258053.0
2024-11-22 15:00:00,46.12,46.48,46.1,46.16,213071.0,46.12,46.48,46.1,46.16,213071.0
2024-11-22 15:30:00,46.15,46.21,45.72,45.77,565010.0,46.15,46.21,45.72,45.77,565010.0
2024-11-25 09:30:00,44.39,44.69,44.17,44.53,406132.0,44.39,44.69,44.17,44.53,406132.0
2024-11-25 10:00:00,44.56,45.02,44.36,44.5,490568.0,44.56,45.02,44.36,44.5,490568.0
2024-11-25 10:30:00,44.52,45.07,44.48,44.82,170153.0,44.52,45.07,44.48,44.82,170153.0
2024-11-25 11:00:00,44.8,45.06,44.47,44.62,91522.0,44.8,45.06,44.47,44.62,91522.0
2024-11-25 11:30:00,44.58,45.02,44.51,45.02,72247.0,44.58,45.02,44.51,45.02,72247.0
2024-11-25 12:00:00,44.98,45.7,44.84,45.59,133251.0,44.98,45.7,44.84,45.59,133251.0
2024-11-25 12:30:00,45.55,46.25,45.36,45.58,246155.0,45.55,46.25,45.36,45.58,246155.0
2024-11-25 13:00:00,45.58,45.59,45.08,45.15,79402.0,45.58,45.59,45.08,45.15,79402.0
2024-11-25 13:30:00,45.16,45.22,44.64,44.74,106797.0,45.16,45.22,44.64,44.74,106797.0
2024-11-25 14:00:00,44.76,45.14,44.55,44.83,115191.0,44.76,45.14,44.55,44.83,115191.0
2024-11-25 14:30:00,44.84,44.97,44.43,44.55,129361.0,44.84,44.97,44.43,44.55,129361.0
2024-11-25 15:00:00,44.57,44.83,44.57,44.69,75215.0,44.57,44.83,44.57,44.69,75215.0
2024-11-25 15:30:00,44.71,44.72,44.0,44.05,337840.0,44.71,44.72,44.0,44.05,337840.0
2024-11-26 09:30:00,44.04,44.06,43.46,43.59,443239.0,44.04,44.06,43.46,43.59,443239.0
2024-11-26 10:00:00,43.52,43.8,43.32,43.52,186371.0,43.52,43.8,43.32,43.52,186371.0
2024-11-26 10:30:00,43.55,43.77,43.48,43.54,178521.0,43.55,43.77,43.48,43.54,178521.0
2024-11-26 11:00:00,43.53,43.54,43.25,43.39,184085.0,43.53,43.54,43.25,43.39,184085.0
2024-11-26 11:30:00,43.37,43.51,43.26,43.36,74072.0,43.37,43.51,43.26,43.36,74072.0
2024-11-26 12:00:00,43.37,43.53,43.34,43.45,97361.0,43.37,43.53,43.34,43.45,97361.0
2024-11-26 12:30:00,43.44,43.46,43.23,43.34,191605.0,43.44,43.46,43.23,43.34,191605.0
2024-11-26 13:00:00,43.33,43.48,43.25,43.36,80599.0,43.33,43.48,43.25,43.36,80599.0
2024-11-26 13:30:00,43.37,43.54,43.34,43.5,72446.0,43.37,43.54,43.34,43.5,72446.0
2024-11-26 14:00:00,43.5,43.57,43.37,43.5,147325.0,43.5,43.57,43.37,43.5,147325.0
2024-11-26 14:30:00,43.52,43.55,43.41,43.53,99401.0,43.52,43.55,43.41,43.53,99401.0
2024-11-26 15:00:00,43.53,43.67,43.45,43.66,130501.0,43.53,43.67,43.45,43.66,130501.0
2024-11-26 15:30:00,43.66,43.85,43.51,43.6,447131.0,43.66,43.85,43.51,43.6,447131.0
2024-11-27 09:30:00,43.69,43.82,43.33,43.61,164011.0,43.69,43.82,43.33,43.61,164011.0
2024-11-27 10:00:00,43.63,44.15,43.45,44.07,262207.0,43.63,44.15,43.45,44.07,262207.0
2024-11-27 10:30:00,44.06,44.19,43.72,44.01,147353.0,44.06,44.19,43.72,44.01,147353.0
2024-11-27 11:00:00,44.02,44.42,43.97,44.36,114260.0,44.02,44.42,43.97,44.36,114260.0
2024-11-27 11:30:00,44.38,44.65,44.01,44.48,150786.0,44.38,44.65,44.01,44.48,150786.0
2024-11-27 12:00:00,44.56,44.82,44.26,44.29,166595.0,44.56,44.82,44.26,44.29,166595.0
2024-11-27 12:30:00,44.26,44.6,44.26,44.46,108041.0,44.26,44.6,44.26,44.46,108041.0
2024-11-27 13:00:00,44.48,44.52,44.07,44.26,67316.0,44.48,44.52,44.07,44.26,67316.0
2024-11-27 13:30:00,44.26,44.26,43.84,43.92,81979.0,44.26,44.26,43.84,43.92,81979.0
2024-11-27 14:00:00,43.91,44.04,43.84,43.89,48810.0,43.91,44.04,43.84,43.89,48810.0
2024-11-27 14:30:00,43.87,43.91,43.63,43.75,85005.0,43.87,43.91,43.63,43.75,85005.0
2024-11-27 15:00:00,43.74,44.02,43.68,43.87,89083.0,43.74,44.02,43.68,43.87,89083.0
2024-11-27 15:30:00,43.88,43.9,43.32,43.33,242318.0,43.88,43.9,43.32,43.33,242318.0
2024-11-29 09:30:00,43.0,43.08,42.49,42.56,412306.0,43.0,43.08,42.49,42.56,412306.0
2024-11-29 10:00:00,42.56,42.74,42.42,42.59,282904.0,42.56,42.74,42.42,42.59,282904.0
2024-11-29 10:30:00,42.57,42.62,42.51,42.58,89755.0,42.57,42.62,42.51,42.58,89755.0
2024-11-29 11:00:00,42.59,42.75,42.47,42.73,197387.0,42.59,42.75,42.47,42.73,197387.0
2024-11-29 11:30:00,42.73,42.81,42.58,42.64,234110.0,42.73,42.81,42.58,42.64,234110.0
2024-11-29 12:00:00,42.63,42.83,42.62,42.71,121794.0,42.63,42.83,42.62,42.71,121794.0
2024-11-29 12:30:00,42.71,42.8,42.58,42.59,291340.0,42.71,42.8,42.58,42.59,291340.0
2024-12-02 09:30:00,42.62,42.73,42.47,42.63,246069.0,42.62,42.73,42.47,42.63,246069.0
2024-12-02 10:00:00,42.61,42.65,42.39,42.51,154419.0,42.61,42.65,42.39,42.51,154419.0
2024-12-02 10:30:00,42.5,42.66,42.37,42.61,134653.0,42.5,42.66,42.37,42.61,134653.0
2024-12-02 11:00:00,42.62,42.63,42.24,42.26,137905.0,42.62,42.63,42.24,42.26,137905.0
2024-12-02 11:30:00,42.27,42.44,42.14,42.42,154043.0,42.27,42.44,42.14,42.42,154043.0
2024-12-02 12:00:00,42.41,42.49,42.4,42.47,81013.0,42.41,42.49,42.4,42.47,81013.0
2024-12-02 12:30:00,42.48,42.49,42.43,42.49,25204.0,42.48,42.49,42.43,42.49,25204.0
2024-12-02 13:00:00,42.49,42.66,42.49,42.57,66545.0,42.49,42.66,42.49,42.57,66545.0
2024-12-02 13:30:00,42.59,42.63,42.42,42.44,51136.0,42.59,42.63,42.42,42.44,51136.0
2024-12-02 14:00:00,42.46,42.74,42.42,42.48,142658.0,42.46,42.74,42.42,42.48,142658.0
2024-12-02 14:30:00,42.46,42.49,42.29,42.31,71169.0,42.46,42.49,42.29,42.31,71169.0
2024-12-02 15:00:00,42.33,42.39,42.28,42.32,75186.0,42.33,42.39,42.28,42.32,75186.0
2024-12-02 15:30:00,42.31,42.52,42.29,42.34,249218.0,42.31,42.52,42.29,42.34,249218.0
2024-12-03 09:30:00,42.6,43.05,42.57,42.77,273445.0,42.6,43.05,42.57,42.77,273445.0
2024-12-03 10:00:00,42.82,43.24,42.63,43.11,223409.0,42.82,43.24,42.63,43.11,223409.0
2024-12-03 10:30:00,43.14,43.14,42.67,42.69,172633.0,43.14,43.14,42.67,42.69,172633.0
2024-12-03 11:00:00,42.7,42.73,42.31,42.31,128369.0,42.7,42.73,42.31,42.31,128369.0
2024-12-03 11:30:00,42.31,42.73,42.12,42.46,155546.0,42.31,42.73,42.12,42.46,155546.0
2024-12-03 12:00:00,42.46,42.49,42.13,42.16,65685.0,42.46,42.49,42.13,42.16,65685.0
2024-12-03 12:30:00,42.16,42.19,41.97,42.01,137608.0,42.16,42.19,41.97,42.01,137608.0
2024-12-03 13:00:00,42.0,42.04,41.9,41.99,72063.0,42.0,42.04,41.9,41.99,72063.0
2024-12-03 13:30:00,41.99,42.09,41.87,41.9,165852.0,41.99,42.09,41.87,41.9,165852.0
2024-12-03 14:00:00,41.92,41.98,41.81,41.85,142788.0,41.92,41.98,41.81,41.85,142788.0
2024-12-03 14:30:00,41.84,41.86,41.71,41.77,89368.0,41.84,41.86,41.71,41.77,89368.0
2024-12-03 15:00:00,41.77,41.96,41.76,41.94,86446.0,41.77,41.96,41.76,41.94,86446.0
2024-12-03 15:30:00,41.94,42.05,41.76,42.01,260042.0,41.94,42.05,41.76,42.01,260042.0
2024-12-04 09:30:00,41.68,41.69,41.3,41.59,261393.0,41.68,41.69,41.3,41.59,261393.0
2024-12-04 10:00:00,41.6,41.73,41.42,41.46,181889.0,41.6,41.73,41.42,41.46,181889.0
2024-12-04 10:30:00,41.49,41.74,41.33,41.56,193880.0,41.49,41.74,41.33,41.56,193880.0
2024-12-04 11:00:00,41.57,42.1,41.56,41.93,208262.0,41.57,42.1,41.56,41.93,208262.0
2024-12-04 11:30:00,41.91,41.98,41.62,41.66,135422.0,41.91,41.98,41.62,41.66,135422.0
2024-12-04 12:00:00,41.65,41.82,41.64,41.72,130923.0,41.65,41.82,41.64,41.72,130923.0
2024-12-04 12:30:00,41.72,41.9,41.7,41.87,174857.0,41.72,41.9,41.7,41.87,174857.0
2024-12-04 13:00:00,41.88,42.21,41.85,42.15,153717.0,41.88,42.21,41.85,42.15,153717.0
2024-12-04 13:30:00,42.16,42.26,41.68,41.91,114375.0,42.16,42.26,41.68,41.91,114375.0
2024-12-04 14:00:00,41.98,42.08,41.66,42.07,106381.0,41.98,42.08,41.66,42.07,106381.0
2024-12-04 14:30:00,42.08,42.14,41.95,42.0,137031.0,42.08,42.14,41.95,42.0,137031.0
2024-12-04 15:00:00,42.0,42.22,41.96,42.09,97900.0,42.0,42.22,41.96,42.09,97900.0
2024-12-04 15:30:00,42.09,42.39,42.07,42.33,263249.0,42.09,42.39,42.07,42.33,263249.0
2024-12-05 09:30:00,42.56,42.7,42.31,42.32,265778.0,42.56,42.7,42.31,42.32,265778.0
2024-12-05 10:00:00,42.32,42.44,42.15,42.4,243914.0,42.32,42.44,42.15,42.4,243914.0
2024-12-05 10:30:00,42.38,42.66,42.32,42.45,178520.0,42.38,42.66,42.32,42.45,178520.0
2024-12-05 11:00:00,42.46,42.54,42.31,42.47,78161.0,42.46,42.54,42.31,42.47,78161.0
2024-12-05 11:30:00,42.48,42.61,42.42,42.45,60765.0,42.48,42.61,42.42,42.45,60765.0
2024-12-05 12:00:00,42.45,42.49,42.29,42.32,73283.0,42.45,42.49,42.29,42.32,73283.0
2024-12-05 12:30:00,42.34,42.57,42.31,42.55,82056.0,42.34,42.57,42.31,42.55,82056.0
2024-12-05 13:00:00,42.54,42.69,42.39,42.45,83173.0,42.54,42.69,42.39,42.45,83173.0
2024-12-05 13:30:00,42.43,42.55,42.27,42.45,102832.0,42.43,42.55,42.27,42.45,102832.0
2024-12-05 14:00:00,42.47,42.55,42.19,42.38,151294.0,42.47,42.55,42.19,42.38,151294.0
2024-12-05 14:30:00,42.4,42.44,42.24,42.28,64318.0,42.4,42.44,42.24,42.28,64318.0
2024-12-05 15:00:00,42.3,42.45,42.23,42.41,71404.0,42.3,42.45,42.23,42.41,71404.0
2024-12-05 15:30:00,42.42,42.58,42.11,42.42,337478.0,42.42,42.58,42.11,42.42,337478.0
2024-12-06 09:30:00,41.68,41.84,41.47,41.82,391782.0,41.68,41.84,41.47,41.82,391782.0
2024-12-06 10:00:00,41.81,41.94,41.73,41.82,209634.0,41.81,41.94,41.73,41.82,209634.0
2024-12-06 10:30:00,41.8,41.99,41.72,41.87,151677.0,41.8,41.99,41.72,41.87,151677.0
2024-12-06 11:00:00,41.87,42.13,41.75,41.98,168002.0,41.87,42.13,41.75,41.98,168002.0
2024-12-06 11:30:00,41.97,42.05,41.83,42.05,119745.0,41.97,42.05,41.83,42.05,119745.0
2024-12-06 12:00:00,42.04,42.17,41.8,41.84,166012.0,42.04,42.17,41.8,41.84,166012.0
2024-12-06 12:30:00,41.83,41.99,41.64,41.73,132704.0,41.83,41.99,41.64,41.73,132704.0
2024-12-06 13:00:00,41.76,41.83,41.6,41.79,131211.0,41.76,41.83,41.6,41.79,131211.0
2024-12-06 13:30:00,41.82,41.86,41.76,41.82,32680.0,41.82,41.86,41.76,41.82,32680.0
2024-12-06 14:00:00,41.82,42.18,41.81,42.13,155483.0,41.82,42.18,41.81,42.13,155483.0
2024-12-06 14:30:00,42.15,42.15,41.93,42.0,87813.0,42.15,42.15,41.93,42.0,87813.0
2024-12-06 15:00:00,41.97,42.11,41.94,41.95,86319.0,41.97,42.11,41.94,41.95,86319.0
2024-12-06 15:30:00,41.96,41.97,41.64,41.69,245632.0,41.96,41.97,41.64,41.69,245632.0
2024-12-09 09:30:00,41.67,42.0,41.67,41.72,212741.0,41.67,42.0,41.67,41.72,212741.0
2024-12-09 10:00:00,41.71,42.14,41.59,42.05,307802.0,41.71,42.14,41.59,42.05,307802.0
2024-12-09 10:30:00,42.05,42.49,41.89,42.43,331210.0,42.05,42.49,41.89,42.43,331210.0
2024-12-09 11:00:00,42.43,43.07,42.32,42.51,428288.0,42.43,43.07,42.32,42.51,428288.0
2024-12-09 11:30:00,42.51,42.57,42.17,42.25,142409.0,42.51,42.57,42.17,42.25,142409.0
2024-12-09 12:00:00,42.27,42.46,42.1,42.23,136014.0,42.27,42.46,42.1,42.23,136014.0
2024-12-09 12:30:00,42.25,42.37,41.92,42.33,138312.0,42.25,42.37,41.92,42.33,138312.0
2024-12-09 13:00:00,42.34,42.47,42.15,42.22,46453.0,42.34,42.47,42.15,42.22,46453.0
2024-12-09 13:30:00,42.23,42.27,42.03,42.11,105507.0,42.23,42.27,42.03,42.11,105507.0
2024-12-09 14:00:00,42.12,42.56,42.12,42.5,110825.0,42.12,42.56,42.12,42.5,110825.0
2024-12-09 14:30:00,42.49,42.69,42.37,42.4,129470.0,42.49,42.69,42.37,42.4,129470.0
2024-12-09 15:00:00,42.39,42.76,42.39,42.67,116902.0,42.39,42.76,42.39,42.67,116902.0
2024-12-09 15:30:00,42.66,42.96,42.59,42.67,439413.0,42.66,42.96,42.59,42.67,439413.0
2024-12-10 09:30:00,42.45,42.7,42.2,42.43,318947.0,42.45,42.7,42.2,42.43,318947.0
2024-12-10 10:00:00,42.41,42.47,42.23,42.44,213390.0,42.41,42.47,42.23,42.44,213390.0
2024-12-10 10:30:00,42.43,42.44,42.07,42.18,138519.0,42.43,42.44,42.07,42.18,138519.0
2024-12-10 11:00:00,42.21,42.25,42.02,42.23,100911.0,42.21,42.25,42.02,42.23,100911.0
2024-12-10 11:30:00,42.24,42.56,42.24,42.32,170833.0,42.24,42.56,42.24,42.32,170833.0
2024-12-10 12:00:00,42.32,42.47,42.26,42.36,66164.0,42.32,42.47,42.26,42.36,66164.0
2024-12-10 12:30:00,42.34,42.36,42.15,42.29,73276.0,42.34,42.36,42.15,42.29,73276.0
2024-12-10 13:00:00,42.3,42.34,42.2,42.21,59620.0,42.3,42.34,42.2,42.21,59620.0
2024-12-10 13:30:00,42.21,42.32,42.16,42.27,128619.0,42.21,42.32,42.16,42.27,128619.0
2024-12-10 14:00:00,42.28,42.41,42.2,42.21,103062.0,42.28,42.41,42.2,42.21,103062.0
2024-12-10 14:30:00,42.22,42.38,42.21,42.3,67539.0,42.22,42.38,42.21,42.3,67539.0
2024-12-10 15:00:00,42.31,42.76,42.31,42.72,322105.0,42.31,42.76,42.31,42.72,322105.0
2024-12-10 15:30:00,42.7,42.86,42.55,42.58,338833.0,42.7,42.86,42.55,42.58,338833.0
2024-12-11 09:30:00,41.59,41.79,41.38,41.68,408842.0,41.59,41.79,41.38,41.68,408842.0
2024-12-11 10:00:00,41.68,41.93,41.67,41.89,350694.0,41.68,41.93,41.67,41.89,350694.0
2024-12-11 10:30:00,41.88,41.96,41.76,41.91,150385.0,41.88,41.96,41.76,41.91,150385.0
2024-12-11 11:00:00,41.88,41.92,41.78,41.87,154575.0,41.88,41.92,41.78,41.87,154575.0
2024-12-11 11:30:00,41.87,41.9,41.78,41.89,167262.0,41.87,41.9,41.78,41.89,167262.0
2024-12-11 12:00:00,41.9,42.0,41.84,41.85,183742.0,41.9,42.0,41.84,41.85,183742.0
2024-12-11 12:30:00,41.86,42.04,41.79,41.97,109440.0,41.86,42.04,41.79,41.97,109440.0
2024-12-11 13:00:00,41.95,42.08,41.89,41.93,95170.0,41.95,42.08,41.89,41.93,95170.0
2024-12-11 13:30:00,41.91,42.1,41.9,42.09,48292.0,41.91,42.1,41.9,42.09,48292.0
2024-12-11 14:00:00,42.08,42.15,41.95,42.1,90274.0,42.08,42.15,41.95,42.1,90274.0
2024-12-11 14:30:00,42.09,42.24,42.07,42.1,63962.0,42.09,42.24,42.07,42.1,63962.0
2024-12-11 15:00:00,42.11,42.21,42.09,42.21,45938.0,42.11,42.21,42.09,42.21,45938.0
2024-12-11 15:30:00,42.21,42.33,42.12,42.18,199174.0,42.21,42.33,42.12,42.18,199174.0
2024-12-12 09:30:00,42.24,42.63,42.24,42.42,276948.0,42.24,42.63,42.24,42.42,276948.0
2024-12-12 10:00:00,42.42,42.66,42.03,42.03,345462.0,42.42,42.66,42.03,42.03,345462.0
2024-12-12 10:30:00,42.05,42.19,41.91,42.06,233480.0,42.05,42.19,41.91,42.06,233480.0
2024-12-12 11:00:00,42.03,42.11,41.91,41.97,169056.0,42.03,42.11,41.91,41.97,169056.0
2024-12-12 11:30:00,41.96,42.66,41.83,42.65,187181.0,41.96,42.66,41.83,42.65,187181.0
2024-12-12 12:00:00,42.66,42.69,42.23,42.41,230685.0,42.66,42.69,42.23,42.41,230685.0
2024-12-12 12:30:00,42.44,42.69,42.19,42.24,99022.0,42.44,42.69,42.19,42.24,99022.0
2024-12-12 13:00:00,42.25,42.34,42.13,42.33,47745.0,42.25,42.34,42.13,42.33,47745.0
2024-12-12 13:30:00,42.31,42.47,42.21,42.47,130260.0,42.31,42.47,42.21,42.47,130260.0
2024-12-12 14:00:00,42.46,42.86,42.33,42.86,130654.0,42.46,42.86,42.33,42.86,130654.0
2024-12-12 14:30:00,42.86,42.92,42.58,42.8,105256.0,42.86,42.92,42.58,42.8,105256.0
2024-12-12 15:00:00,42.82,42.88,42.59,42.65,92725.0,42.82,42.88,42.59,42.65,92725.0
2024-12-12 15:30:00,42.6,42.62,42.34,42.46,261371.0,42.6,42.62,42.34,42.46,261371.0
2024-12-13 09:30:00,41.97,42.05,41.75,41.88,329586.0,41.97,42.05,41.75,41.88,329586.0
2024-12-13 10:00:00,41.87,42.19,41.77,42.13,253868.0,41.87,42.19,41.77,42.13,253868.0
2024-12-13 10:30:00,42.17,42.7,42.02,42.63,241572.0,42.17,42.7,42.02,42.63,241572.0
2024-12-13 11:00:00,42.65,42.84,42.41,42.59,349283.0,42.65,42.84,42.41,42.59,349283.0
2024-12-13 11:30:00,42.55,42.63,42.24,42.46,128999.0,42.55,42.63,42.24,42.46,128999.0
2024-12-13 12:00:00,42.47,42.79,42.3,42.71,88346.0,42.47,42.79,42.3,42.71,88346.0
2024-12-13 12:30:00,42.77,43.03,42.67,43.02,153851.0,42.77,43.03,42.67,43.02,153851.0
2024-12-13 13:00:00,42.99,43.01,42.45,42.47,73534.0,42.99,43.01,42.45,42.47,73534.0
2024-12-13 13:30:00,42.47,42.51,42.36,42.44,78439.0,42.47,42.51,42.36,42.44,78439.0
2024-12-13 14:00:00,42.44,42.45,42.22,42.3,69646.0,42.44,42.45,42.22,42.3,69646.0
2024-12-13 14:30:00,42.29,42.53,42.15,42.41,81851.0,42.29,42.53,42.15,42.41,81851.0
2024-12-13 15:00:00,42.42,42.67,42.31,42.49,87544.0,42.42,42.67,42.31,42.49,87544.0
2024-12-13 15:30:00,42.52,42.57,42.3,42.47,206827.0,42.52,42.57,42.3,42.47,206827.0
2024-12-16 09:30:00,42.3,42.8,42.3,42.63,364484.0,42.3,42.8,42.3,42.63,364484.0
2024-12-16 10:00:00,42.61,42.76,42.45,42.47,202208.0,42.61,42.76,42.45,42.47,202208.0
2024-12-16 10:30:00,42.5,42.61,42.4,42.51,176809.0,42.5,42.61,42.4,42.51,176809.0
2024-12-16 11:00:00,42.49,42.76,42.48,42.71,123770.0,42.49,42.76,42.48,42.71,123770.0
2024-12-16 11:30:00,42.7,42.8,42.56,42.64,148569.0,42.7,42.8,42.56,42.64,148569.0
2024-12-16 12:00:00,42.63,42.7,42.61,42.64,51330.0,42.63,42.7,42.61,42.64,51330.0
2024-12-16 12:30:00,42.64,42.67,42.57,42.62,80446.0,42.64,42.67,42.57,42.62,80446.0
2024-12-16 13:00:00,42.61,42.63,42.51,42.56,93868.0,42.61,42.63,42.51,42.56,93868.0
2024-12-16 13:30:00,42.57,42.65,42.56,42.63,74978.0,42.57,42.65,42.56,42.63,74978.0
2024-12-16 14:00:00,42.63,42.78,42.6,42.76,95666.0,42.63,42.78,42.6,42.76,95666.0
2024-12-16 14:30:00,42.77,42.97,42.67,42.88,177451.0,42.77,42.97,42.67,42.88,177451.0
2024-12-16 15:00:00,42.89,42.94,42.82,42.89,104129.0,42.89,42.94,42.82,42.89,104129.0
2024-12-16 15:30:00,42.9,43.46,42.89,43.3,489055.0,42.9,43.46,42.89,43.3,489055.0
2024-12-17 09:30:00,43.75,44.29,43.7,43.87,450588.0,43.75,44.29,43.7,43.87,450588.0
2024-12-17 10:00:00,43.89,44.5,43.88,44.47,249766.0,43.89,44.5,43.88,44.47,249766.0
2024-12-17 10:30:00,44.48,44.48,43.87,43.89,274394.0,44.48,44.48,43.87,43.89,274394.0
2024-12-17 11:00:00,43.92,44.12,43.66,43.68,246169.0,43.92,44.12,43.66,43.68,246169.0
2024-12-17 11:30:00,43.7,43.71,43.24,43.52,176179.0,43.7,43.71,43.24,43.52,176179.0
2024-12-17 12:00:00,43.51,43.7,43.46,43.56,88934.0,43.51,43.7,43.46,43.56,88934.0
2024-12-17 12:30:00,43.55,43.65,43.42,43.61,70558.0,43.55,43.65,43.42,43.61,70558.0
2024-12-17 13:00:00,43.62,43.81,43.54,43.62,86193.0,43.62,43.81,43.54,43.62,86193.0
2024-12-17 13:30:00,43.61,43.72,43.41,43.42,81272.0,43.61,43.72,43.41,43.42,81272.0
2024-12-17 14:00:00,43.42,44.09,43.4,44.03,90513.0,43.42,44.09,43.4,44.03,90513.0
2024-12-17 14:30:00,44.0,44.25,43.79,44.08,160978.0,44.0,44.25,43.79,44.08,160978.0
2024-12-17 15:00:00,44.09,44.43,44.09,44.26,173867.0,44.09,44.43,44.09,44.26,173867.0
2024-12-17 15:30:00,44.24,44.38,44.06,44.25,500405.0,44.24,44.38,44.06,44.25,500405.0
2024-12-18 09:30:00,44.0,44.27,43.85,43.99,264103.0,44.0,44.27,43.85,43.99,264103.0
2024-12-18 10:00:00,43.97,44.15,43.89,44.1,200173.0,43.97,44.15,43.89,44.1,200173.0
2024-12-18 10:30:00,44.09,44.14,43.6,43.66,186100.0,44.09,44.14,43.6,43.66,186100.0
2024-12-18 11:00:00,43.66,44.0,43.52,43.52,150837.0,43.66,44.0,43.52,43.52,150837.0
2024-12-18 11:30:00,43.51,43.67,43.49,43.58,87003.0,43.51,43.67,43.49,43.58,87003.0
2024-12-18 12:00:00,43.6,43.65,43.46,43.55,53341.0,43.6,43.65,43.46,43.55,53341.0
2024-12-18 12:30:00,43.6,43.88,43.59,43.78,104466.0,43.6,43.88,43.59,43.78,104466.0
2024-12-18 13:00:00,43.81,43.81,43.61,43.65,76894.0,43.81,43.81,43.61,43.65,76894.0
2024-12-18 13:30:00,43.66,43.66,43.38,43.52,139935.0,43.66,43.66,43.38,43.52,139935.0
2024-12-18 14:00:00,43.58,44.98,43.58,44.85,610745.0,43.58,44.98,43.58,44.85,610745.0
2024-12-18 14:30:00,44.8,46.99,44.63,46.79,914953.0,44.8,46.99,44.63,46.79,914953.0
2024-12-18 15:00:00,46.82,48.11,46.58,47.66,1079203.0,46.82,48.11,46.58,47.66,1079203.0
2024-12-18 15:30:00,47.66,51.89,47.43,51.72,2256024.0,47.66,51.89,47.43,51.72,2256024.0
2024-12-19 09:30:00,49.59,50.82,48.89,50.4,1395416.0,49.59,50.82,48.89,50.4,1395416.0
2024-12-19 10:00:00,50.31,51.97,50.27,51.97,775873.0,50.31,51.97,50.27,51.97,775873.0
2024-12-19 10:30:00,51.98,52.74,51.39,52.04,753265.0,51.98,52.74,51.39,52.04,753265.0
2024-12-19 11:00:00,52.07,53.33,51.68,52.22,739572.0,52.07,53.33,51.68,52.22,739572.0
2024-12-19 11:30:00,52.27,52.54,51.63,51.99,422400.0,52.27,52.54,51.63,51.99,422400.0
2024-12-19 12:00:00,52.0,53.48,51.54,53.29,372058.0,52.0,53.48,51.54,53.29,372058.0
2024-12-19 12:30:00,53.24,54.25,52.97,53.33,438438.0,53.24,54.25,52.97,53.33,438438.0
2024-12-19 13:00:00,53.37,53.98,53.15,53.37,245210.0,53.37,53.98,53.15,53.37,245210.0
2024-12-19 13:30:00,53.39,53.68,52.14,52.17,319431.0,53.39,53.68,52.14,52.17,319431.0
2024-12-19 14:00:00,52.2,53.65,52.14,53.57,188029.0,52.2,53.65,52.14,53.57,188029.0
2024-12-19 14:30:00,53.55,55.05,53.52,55.04,592215.0,53.55,55.05,53.52,55.04,592215.0
2024-12-19 15:00:00,55.03,55.82,53.68,54.4,475328.0,55.03,55.82,53.68,54.4,475328.0
2024-12-19 15:30:00,54.35,56.85,53.92,56.6,995059.0,54.35,56.85,53.92,56.6,995059.0
2024-12-20 09:30:00,55.82,55.98,53.88,54.42,1243048.0,55.82,55.98,53.88,54.42,1243048.0
2024-12-20 10:00:00,54.34,54.47,52.07,52.33,918709.0,54.34,54.47,52.07,52.33,918709.0
2024-12-20 10:30:00,52.35,52.44,51.14,51.63,710126.0,52.35,52.44,51.14,51.63,710126.0
2024-12-20 11:00:00,51.58,51.6,49.77,49.95,443781.0,51.58,51.6,49.77,49.95,443781.0
2024-12-20 11:30:00,49.9,49.94,48.73,48.96,617236.0,49.9,49.94,48.73,48.96,617236.0
2024-12-20 12:00:00,48.98,49.27,47.97,48.0,389012.0,48.98,49.27,47.97,48.0,389012.0
2024-12-20 12:30:00,47.99,48.88,47.99,48.48,279407.0,47.99,48.88,47.99,48.48,279407.0
2024-12-20 13:00:00,48.48,49.54,48.23,49.52,364066.0,48.48,49.54,48.23,49.52,364066.0
2024-12-20 13:30:00,49.54,49.56,48.76,49.38,284207.0,49.54,49.56,48.76,49.38,284207.0
2024-12-20 14:00:00,49.39,49.51,48.4,48.43,230698.0,49.39,49.51,48.4,48.43,230698.0
2024-12-20 14:30:00,48.48,48.71,47.95,48.5,248516.0,48.48,48.71,47.95,48.5,248516.0
2024-12-20 15:00:00,48.24,48.41,47.62,48.21,295817.0,48.24,48.41,47.62,48.21,295817.0
2024-12-20 15:30:00,48.21,48.85,47.77,47.87,800569.0,48.21,48.85,47.77,47.87,800569.0
2024-12-23 09:30:00,46.92,48.43,46.78,47.96,456261.0,46.92,48.43,46.78,47.96,456261.0
2024-12-23 10:00:00,48.0,48.82,47.86,48.19,344980.0,48.0,48.82,47.86,48.19,344980.0
2024-12-23 10:30:00,48.16,48.45,47.34,47.71,218809.0,48.16,48.45,47.34,47.71,218809.0
2024-12-23 11:00:00,47.66,47.72,46.91,46.99,164514.0,47.66,47.72,46.91,46.99,164514.0
2024-12-23 11:30:00,46.97,47.17,46.09,46.1,297113.0,46.97,47.17,46.09,46.1,297113.0
2024-12-23 12:00:00,46.13,46.6,46.09,46.3,179967.0,46.13,46.6,46.09,46.3,179967.0
2024-12-23 12:30:00,46.24,46.37,46.03,46.26,69773.0,46.24,46.37,46.03,46.26,69773.0
2024-12-23 13:00:00,46.24,46.32,45.76,45.76,162769.0,46.24,46.32,45.76,45.76,162769.0
2024-12-23 13:30:00,45.77,45.81,45.42,45.42,141677.0,45.77,45.81,45.42,45.42,141677.0
2024-12-23 14:00:00,45.45,45.56,45.16,45.24,211526.0,45.45,45.56,45.16,45.24,211526.0
2024-12-23 14:30:00,45.18,45.59,45.05,45.59,200920.0,45.18,45.59,45.05,45.59,200920.0
2024-12-23 15:00:00,45.6,45.77,45.28,45.32,201230.0,45.6,45.77,45.28,45.32,201230.0
2024-12-23 15:30:00,45.29,45.36,44.68,44.79,417240.0,45.29,45.36,44.68,44.79,417240.0
2024-12-24 09:30:00,43.97,44.05,43.37,43.65,499843.0,43.97,44.05,43.37,43.65,499843.0
2024-12-24 10:00:00,43.64,43.7,43.16,43.36,275427.0,43.64,43.7,43.16,43.36,275427.0
2024-12-24 10:30:00,43.35,43.57,43.2,43.38,218559.0,43.35,43.57,43.2,43.38,218559.0
2024-12-24 11:00:00,43.39,43.79,43.36,43.51,142363.0,43.39,43.79,43.36,43.51,142363.0
2024-12-24 11:30:00,43.52,43.53,43.26,43.39,214139.0,43.52,43.53,43.26,43.39,214139.0
2024-12-24 12:00:00,43.38,43.44,42.93,42.97,307581.0,43.38,43.44,42.93,42.97,307581.0
2024-12-24 12:30:00,42.96,43.08,42.18,42.31,538616.0,42.96,43.08,42.18,42.31,538616.0
2024-12-26 09:30:00,42.61,44.02,42.61,43.34,496335.0,42.61,44.02,42.61,43.34,496335.0
2024-12-26 10:00:00,43.3,43.9,43.15,43.15,417454.0,43.3,43.9,43.15,43.15,417454.0
2024-12-26 10:30:00,43.16,43.32,42.89,42.9,168071.0,43.16,43.32,42.89,42.9,168071.0
2024-12-26 11:00:00,42.89,42.96,42.73,42.78,156149.0,42.89,42.96,42.73,42.78,156149.0
2024-12-26 11:30:00,42.77,42.77,42.44,42.59,134112.0,42.77,42.77,42.44,42.59,134112.0
2024-12-26 12:00:00,42.58,42.88,42.44,42.86,128167.0,42.58,42.88,42.44,42.86,128167.0
2024-12-26 12:30:00,42.84,43.25,42.75,43.12,248459.0,42.84,43.25,42.75,43.12,248459.0
2024-12-26 13:00:00,43.12,43.42,42.7,42.77,137038.0,43.12,43.42,42.7,42.77,137038.0
2024-12-26 13:30:00,42.8,42.94,42.61,42.81,88559.0,42.8,42.94,42.61,42.81,88559.0
2024-12-26 14:00:00,42.82,43.1,42.7,42.84,90022.0,42.82,43.1,42.7,42.84,90022.0
2024-12-26 14:30:00,42.81,42.94,42.59,42.61,90891.0,42.81,42.94,42.59,42.61,90891.0
2024-12-26 15:00:00,42.63,42.83,42.58,42.73,145602.0,42.63,42.83,42.58,42.73,145602.0
2024-12-26 15:30:00,42.74,42.98,42.25,42.5,425866.0,42.74,42.98,42.25,42.5,425866.0
2024-12-27 09:30:00,43.18,43.67,43.08,43.6,513088.0,43.18,43.67,43.08,43.6,513088.0
2024-12-27 10:00:00,43.57,46.6,43.52,46.37,827398.0,43.57,46.6,43.52,46.37,827398.0
2024-12-27 10:30:00,46.53,46.87,44.78,45.52,569922.0,46.53,46.87,44.78,45.52,569922.0
2024-12-27 11:00:00,45.59,46.17,44.6,44.64,295272.0,45.59,46.17,44.6,44.64,295272.0
2024-12-27 11:30:00,44.63,45.71,44.48,45.3,297943.0,44.63,45.71,44.48,45.3,297943.0
2024-12-27 12:00:00,45.3,46.67,45.11,45.93,358635.0,45.3,46.67,45.11,45.93,358635.0
2024-12-27 12:30:00,45.91,46.3,45.45,45.57,208854.0,45.91,46.3,45.45,45.57,208854.0
2024-12-27 13:00:00,45.59,45.68,45.05,45.59,199291.0,45.59,45.68,45.05,45.59,199291.0
2024-12-27 13:30:00,45.58,45.58,44.22,44.34,200470.0,45.58,45.58,44.22,44.34,200470.0
2024-12-27 14:00:00,44.4,44.64,44.01,44.59,216278.0,44.4,44.64,44.01,44.59,216278.0
2024-12-27 14:30:00,44.6,44.6,43.82,43.95,173215.0,44.6,44.6,43.82,43.95,173215.0
2024-12-27 15:00:00,43.95,44.67,43.92,44.51,162355.0,43.95,44.67,43.92,44.51,162355.0
2024-12-27 15:30:00,44.52,45.22,44.42,44.52,422196.0,44.52,45.22,44.42,44.52,422196.0
2024-12-30 09:30:00,46.92,48.13,46.88,48.13,781948.0,46.92,48.13,46.88,48.13,781948.0
2024-12-30 10:00:00,48.13,48.49,46.99,47.92,605428.0,48.13,48.49,46.99,47.92,605428.0
2024-12-30 10:30:00,48.03,48.08,46.38,46.42,317447.0,48.03,48.08,46.38,46.42,317447.0
2024-12-30 11:00:00,46.41,46.64,45.22,45.22,308107.0,46.41,46.64,45.22,45.22,308107.0
2024-12-30 11:30:00,45.22,45.22,44.5,44.67,297826.0,45.22,45.22,44.5,44.67,297826.0
2024-12-30 12:00:00,44.63,44.72,44.15,44.46,214288.0,44.63,44.72,44.15,44.46,214288.0
2024-12-30 12:30:00,44.48,45.0,44.14,44.44,355503.0,44.48,45.0,44.14,44.44,355503.0
2024-12-30 13:00:00,44.42,45.08,44.38,44.81,169817.0,44.42,45.08,44.38,44.81,169817.0
2024-12-30 13:30:00,44.84,44.9,44.45,44.55,105470.0,44.84,44.9,44.45,44.55,105470.0
2024-12-30 14:00:00,44.52,44.91,44.33,44.5,127826.0,44.52,44.91,44.33,44.5,127826.0
2024-12-30 14:30:00,44.51,44.59,44.28,44.45,114588.0,44.51,44.59,44.28,44.45,114588.0
2024-12-30 15:00:00,44.47,45.16,44.32,45.16,177178.0,44.47,45.16,44.32,45.16,177178.0
2024-12-30 15:30:00,45.14,45.61,44.57,45.53,323287.0,45.14,45.61,44.57,45.53,323287.0
2024-12-31 09:30:00,44.68,45.29,44.6,44.7,223462.0,44.68,45.29,44.6,44.7,223462.0
2024-12-31 10:00:00,44.69,45.26,44.37,44.64,279004.0,44.69,45.26,44.37,44.64,279004.0
2024-12-31 10:30:00,44.66,45.09,44.59,44.73,123274.0,44.66,45.09,44.59,44.73,123274.0
2024-12-31 11:00:00,44.74,45.25,44.72,45.23,202415.0,44.74,45.25,44.72,45.23,202415.0
2024-12-31 11:30:00,45.28,45.49,45.05,45.31,166126.0,45.28,45.49,45.05,45.31,166126.0
2024-12-31 12:00:00,45.31,45.61,45.05,45.56,177015.0,45.31,45.61,45.05,45.56,177015.0
2024-12-31 12:30:00,45.59,45.89,44.85,44.88,278097.0,45.59,45.89,44.85,44.88,278097.0
2024-12-31 13:00:00,44.9,45.78,44.82,45.69,242286.0,44.9,45.78,44.82,45.69,242286.0
2024-12-31 13:30:00,45.74,45.88,45.3,45.8,107378.0,45.74,45.88,45.3,45.8,107378.0
2024-12-31 14:00:00,45.86,46.21,45.48,45.98,112769.0,45.86,46.21,45.48,45.98,112769.0
2024-12-31 14:30:00,46.0,46.26,45.59,45.7,179825.0,46.0,46.26,45.59,45.7,179825.0
2024-12-31 15:00:00,45.72,46.13,45.4,45.44,95425.0,45.72,46.13,45.4,45.44,95425.0
2024-12-31 15:30:00,45.41,46.14,45.41,45.73,240766.0,45.41,46.14,45.41,45.73,240766.0
2025-01-02 09:30:00,45.1,46.27,45.0,45.18,309294.0,45.1,46.27,45.0,45.18,309294.0
2025-01-02 10:00:00,45.15,46.0,44.85,45.78,287403.0,45.15,46.0,44.85,45.78,287403.0
2025-01-02 10:30:00,45.83,46.22,45.4,45.76,196405.0,45.83,46.22,45.4,45.76,196405.0
2025-01-02 11:00:00,45.71,46.48,45.68,45.86,181106.0,45.71,46.48,45.68,45.86,181106.0
2025-01-02 11:30:00,45.87,45.97,45.19,45.45,141992.0,45.87,45.97,45.19,45.45,141992.0
2025-01-02 12:00:00,45.41,46.32,45.16,46.2,110673.0,45.41,46.32,45.16,46.2,110673.0
2025-01-02 12:30:00,46.35,47.81,46.3,47.14,457526.0,46.35,47.81,46.3,47.14,457526.0
2025-01-02 13:00:00,47.19,48.19,47.18,47.67,343005.0,47.19,48.19,47.18,47.67,343005.0
2025-01-02 13:30:00,47.87,49.02,47.86,48.09,370336.0,47.87,49.02,47.86,48.09,370336.0
2025-01-02 14:00:00,48.0,48.32,47.17,47.37,206048.0,48.0,48.32,47.17,47.37,206048.0
2025-01-02 14:30:00,47.5,47.8,46.78,47.52,176991.0,47.5,47.8,46.78,47.52,176991.0
2025-01-02 15:00:00,47.4,47.43,46.43,46.61,225058.0,47.4,47.43,46.43,46.61,225058.0
2025-01-02 15:30:00,46.58,47.16,46.48,46.72,225269.0,46.58,47.16,46.48,46.72,225269.0
2025-01-03 09:30:00,46.0,46.3,45.51,45.88,267946.0,46.0,46.3,45.51,45.88,267946.0
2025-01-03 10:00:00,45.87,46.15,45.3,45.54,406797.0,45.87,46.15,45.3,45.54,406797.0
2025-01-03 10:30:00,45.61,45.83,45.24,45.3,221302.0,45.61,45.83,45.24,45.3,221302.0
2025-01-03 11:00:00,45.32,45.86,45.16,45.38,146561.0,45.32,45.86,45.16,45.38,146561.0
2025-01-03 11:30:00,45.38,45.38,44.69,44.99,315153.0,45.38,45.38,44.69,44.99,315153.0
2025-01-03 12:00:00,44.97,45.32,44.9,45.32,197694.0,44.97,45.32,44.9,45.32,197694.0
2025-01-03 12:30:00,45.3,45.35,44.94,44.96,140318.0,45.3,45.35,44.94,44.96,140318.0
2025-01-03 13:00:00,44.95,45.08,44.62,44.67,195521.0,44.95,45.08,44.62,44.67,195521.0
2025-01-03 13:30:00,44.66,44.86,44.53,44.79,197757.0,44.66,44.86,44.53,44.79,197757.0
2025-01-03 14:00:00,44.78,44.81,44.54,44.58,133017.0,44.78,44.81,44.54,44.58,133017.0
2025-01-03 14:30:00,44.59,44.61,44.38,44.55,285622.0,44.59,44.61,44.38,44.55,285622.0
2025-01-03 15:00:00,44.56,44.67,44.45,44.55,202946.0,44.56,44.67,44.45,44.55,202946.0
2025-01-03 15:30:00,44.55,44.74,44.09,44.21,421127.0,44.55,44.74,44.09,44.21,421127.0
2025-01-06 09:30:00,43.82,43.98,43.55,43.64,517806.0,43.82,43.98,43.55,43.64,517806.0
2025-01-06 10:00:00,43.59,43.66,43.4,43.43,464198.0,43.59,43.66,43.4,43.43,464198.0
2025-01-06 10:30:00,43.43,43.58,43.28,43.44,321622.0,43.43,43.58,43.28,43.44,321622.0
2025-01-06 11:00:00,43.42,43.53,43.32,43.47,233049.0,43.42,43.53,43.32,43.47,233049.0
2025-01-06 11:30:00,43.47,43.49,43.31,43.47,182473.0,43.47,43.49,43.31,43.47,182473.0
2025-01-06 12:00:00,43.5,43.7,43.46,43.52,199622.0,43.5,43.7,43.46,43.52,199622.0
2025-01-06 12:30:00,43.55,43.92,43.5,43.87,166359.0,43.55,43.92,43.5,43.87,166359.0
2025-01-06 13:00:00,43.87,44.23,43.69,43.8,169104.0,43.87,44.23,43.69,43.8,169104.0
2025-01-06 13:30:00,43.73,44.78,43.73,44.76,184931.0,43.73,44.78,43.73,44.76,184931.0
2025-01-06 14:00:00,44.69,44.88,44.24,44.33,182086.0,44.69,44.88,44.24,44.33,182086.0
2025-01-06 14:30:00,44.39,44.8,44.27,44.8,97469.0,44.39,44.8,44.27,44.8,97469.0
2025-01-06 15:00:00,44.8,44.86,44.46,44.52,110369.0,44.8,44.86,44.46,44.52,110369.0
2025-01-06 15:30:00,44.52,44.8,43.84,43.94,299182.0,44.52,44.8,43.84,43.94,299182.0
2025-01-07 09:30:00,43.49,43.78,43.4,43.78,320167.0,43.49,43.78,43.4,43.78,320167.0
2025-01-07 10:00:00,43.86,45.34,43.86,44.88,778672.0,43.86,45.34,43.86,44.88,778672.0
2025-01-07 10:30:00,44.99,45.77,44.67,44.76,487910.0,44.99,45.77,44.67,44.76,487910.0
2025-01-07 11:00:00,44.77,45.66,44.67,44.99,382415.0,44.77,45.66,44.67,44.99,382415.0
2025-01-07 11:30:00,45.02,45.57,44.76,45.51,264694.0,45.02,45.57,44.76,45.51,264694.0
2025-01-07 12:00:00,45.46,45.72,45.23,45.49,238481.0,45.46,45.72,45.23,45.49,238481.0
2025-01-07 12:30:00,45.51,45.91,45.26,45.6,397237.0,45.51,45.91,45.26,45.6,397237.0
2025-01-07 13:00:00,45.6,45.6,44.84,45.0,260898.0,45.6,45.6,44.84,45.0,260898.0
2025-01-07 13:30:00,45.01,45.44,44.99,45.19,146439.0,45.01,45.44,44.99,45.19,146439.0
2025-01-07 14:00:00,45.2,45.23,44.83,45.02,85771.0,45.2,45.23,44.83,45.02,85771.0
2025-01-07 14:30:00,45.07,45.75,45.04,45.59,303644.0,45.07,45.75,45.04,45.59,303644.0
2025-01-07 15:00:00,45.58,46.72,45.58,46.69,538692.0,45.58,46.72,45.58,46.69,538692.0
2025-01-07 15:30:00,46.66,47.4,46.33,46.59,732704.0,46.66,47.4,46.33,46.59,732704.0
2025-01-08 09:30:00,47.08,48.25,46.96,48.15,608847.0,47.08,48.25,46.96,48.15,608847.0
2025-01-08 10:00:00,48.19,48.61,47.65,48.38,622175.0,48.19,48.61,47.65,48.38,622175.0
2025-01-08 10:30:00,48.39,48.45,46.88,46.97,464312.0,48.39,48.45,46.88,46.97,464312.0
2025-01-08 11:00:00,47.0,47.62,46.89,47.3,326983.0,47.0,47.62,46.89,47.3,326983.0
2025-01-08 11:30:00,47.27,47.27,46.5,46.65,293028.0,47.27,47.27,46.5,46.65,293028.0
2025-01-08 12:00:00,46.64,48.23,46.57,48.09,390287.0,46.64,48.23,46.57,48.09,390287.0
2025-01-08 12:30:00,48.05,48.51,47.35,47.48,236768.0,48.05,48.51,47.35,47.48,236768.0
2025-01-08 13:00:00,47.51,47.53,46.41,46.62,509170.0,47.51,47.53,46.41,46.62,509170.0
2025-01-08 13:30:00,46.65,47.43,46.54,47.01,333026.0,46.65,47.43,46.54,47.01,333026.0
2025-01-08 14:00:00,47.21,47.46,45.93,46.01,705395.0,47.21,47.46,45.93,46.01,705395.0
2025-01-08 14:30:00,46.01,46.73,46.01,46.48,234539.0,46.01,46.73,46.01,46.48,234539.0
2025-01-08 15:00:00,46.47,46.61,46.21,46.36,148364.0,46.47,46.61,46.21,46.36,148364.0
2025-01-08 15:30:00,46.36,46.62,46.08,46.37,248916.0,46.36,46.62,46.08,46.37,248916.0
2025-01-10 09:30:00,47.93,48.85,47.93,48.7,563935.0,47.93,48.85,47.93,48.7,563935.0
2025-01-10 10:00:00,48.74,50.47,48.74,49.02,1024306.0,48.74,50.47,48.74,49.02,1024306.0
2025-01-10 10:30:00,49.06,49.7,48.6,49.65,542500.0,49.06,49.7,48.6,49.65,542500.0
2025-01-10 11:00:00,49.61,50.15,49.16,49.62,254670.0,49.61,50.15,49.16,49.62,254670.0
2025-01-10 11:30:00,49.66,50.05,49.21,49.83,312230.0,49.66,50.05,49.21,49.83,312230.0
2025-01-10 12:00:00,49.84,50.06,49.28,49.35,219090.0,49.84,50.06,49.28,49.35,219090.0
2025-01-10 12:30:00,49.36,49.37,48.59,48.7,307586.0,49.36,49.37,48.59,48.7,307586.0
2025-01-10 13:00:00,48.75,49.09,47.95,48.21,308505.0,48.75,49.09,47.95,48.21,308505.0
2025-01-10 13:30:00,48.16,48.39,47.59,47.65,466890.0,48.16,48.39,47.59,47.65,466890.0
2025-01-10 14:00:00,47.65,48.48,47.62,48.12,268353.0,47.65,48.48,47.62,48.12,268353.0
2025-01-10 14:30:00,48.11,48.82,48.11,48.52,126944.0,48.11,48.82,48.11,48.52,126944.0
2025-01-10 15:00:00,48.53,49.45,48.26,49.25,403659.0,48.53,49.45,48.26,49.25,403659.0
2025-01-10 15:30:00,49.31,49.6,48.73,49.41,552728.0,49.31,49.6,48.73,49.41,552728.0
2025-01-13 09:30:00,51.11,51.5,50.07,50.28,1026087.0,51.11,51.5,50.07,50.28,1026087.0
2025-01-13 10:00:00,50.29,51.37,50.16,51.32,469440.0,50.29,51.37,50.16,51.32,469440.0
2025-01-13 10:30:00,51.29,51.34,49.98,50.4,458831.0,51.29,51.34,49.98,50.4,458831.0
2025-01-13 11:00:00,50.37,50.94,50.29,50.7,352095.0,50.37,50.94,50.29,50.7,352095.0
2025-01-13 11:30:00,50.69,51.0,50.14,50.86,590128.0,50.69,51.0,50.14,50.86,590128.0
2025-01-13 12:00:00,50.87,51.04,49.84,49.95,503328.0,50.87,51.04,49.84,49.95,503328.0
2025-01-13 12:30:00,50.04,50.14,48.97,48.99,197503.0,50.04,50.14,48.97,48.99,197503.0
2025-01-13 13:00:00,49.0,49.36,48.86,49.04,219390.0,49.0,49.36,48.86,49.04,219390.0
2025-01-13 13:30:00,48.94,49.02,48.46,48.56,219377.0,48.94,49.02,48.46,48.56,219377.0
2025-01-13 14:00:00,48.59,48.97,48.46,48.57,114626.0,48.59,48.97,48.46,48.57,114626.0
2025-01-13 14:30:00,48.53,48.79,48.32,48.55,136223.0,48.53,48.79,48.32,48.55,136223.0
2025-01-13 15:00:00,48.54,48.7,48.3,48.66,153248.0,48.54,48.7,48.3,48.66,153248.0
2025-01-13 15:30:00,48.68,48.69,48.12,48.5,291817.0,48.68,48.69,48.12,48.5,291817.0
2025-01-14 09:30:00,47.63,47.77,47.03,47.65,362829.0,47.63,47.77,47.03,47.65,362829.0
2025-01-14 10:00:00,47.61,47.73,46.42,46.79,484130.0,47.61,47.73,46.42,46.79,484130.0
2025-01-14 10:30:00,46.75,47.4,46.72,47.4,297937.0,46.75,47.4,46.72,47.4,297937.0
2025-01-14 11:00:00,47.39,47.94,47.16,47.54,267783.0,47.39,47.94,47.16,47.54,267783.0
2025-01-14 11:30:00,47.57,48.79,47.32,48.78,172886.0,47.57,48.79,47.32,48.78,172886.0
2025-01-14 12:00:00,48.8,48.92,48.29,48.44,198839.0,48.8,48.92,48.29,48.44,198839.0
2025-01-14 12:30:00,48.56,49.06,48.2,48.39,184723.0,48.56,49.06,48.2,48.39,184723.0
2025-01-14 13:00:00,48.46,48.46,47.45,47.47,167419.0,48.46,48.46,47.45,47.47,167419.0
2025-01-14 13:30:00,47.47,47.59,46.76,46.96,203917.0,47.47,47.59,46.76,46.96,203917.0
2025-01-14 14:00:00,46.97,47.11,46.6,46.92,165044.0,46.97,47.11,46.6,46.92,165044.0
2025-01-14 14:30:00,46.92,48.07,46.8,47.98,357625.0,46.92,48.07,46.8,47.98,357625.0
2025-01-14 15:00:00,48.0,48.76,47.85,47.85,352132.0,48.0,48.76,47.85,47.85,352132.0
2025-01-14 15:30:00,47.81,48.23,47.4,47.5,352173.0,47.81,48.23,47.4,47.5,352173.0
2025-01-15 09:30:00,45.05,45.16,44.36,44.69,1194327.0,45.05,45.16,44.36,44.69,1194327.0
2025-01-15 10:00:00,44.7,44.71,44.19,44.29,959428.0,44.7,44.71,44.19,44.29,959428.0
2025-01-15 10:30:00,44.28,44.7,44.17,44.6,562408.0,44.28,44.7,44.17,44.6,562408.0
2025-01-15 11:00:00,44.54,44.68,44.38,44.52,321889.0,44.54,44.68,44.38,44.52,321889.0
2025-01-15 11:30:00,44.57,45.01,44.51,44.95,275351.0,44.57,45.01,44.51,44.95,275351.0
2025-01-15 12:00:00,44.97,45.15,44.64,44.8,444131.0,44.97,45.15,44.64,44.8,444131.0
2025-01-15 12:30:00,44.8,44.85,44.58,44.82,376618.0,44.8,44.85,44.58,44.82,376618.0
2025-01-15 13:00:00,44.78,44.8,44.57,44.59,161125.0,44.78,44.8,44.57,44.59,161125.0
2025-01-15 13:30:00,44.6,44.61,44.33,44.35,379134.0,44.6,44.61,44.33,44.35,379134.0
2025-01-15 14:00:00,44.34,44.35,44.19,44.22,226083.0,44.34,44.35,44.19,44.22,226083.0
2025-01-15 14:30:00,44.18,44.2,44.0,44.06,417049.0,44.18,44.2,44.0,44.06,417049.0
2025-01-15 15:00:00,44.06,44.13,43.94,44.03,401373.0,44.06,44.13,43.94,44.03,401373.0
2025-01-15 15:30:00,44.04,44.14,43.43,43.54,925858.0,44.04,44.14,43.43,43.54,925858.0
2025-01-16 09:30:00,43.43,43.91,43.24,43.56,515429.0,43.43,43.91,43.24,43.56,515429.0
2025-01-16 10:00:00,43.57,43.76,43.25,43.41,371343.0,43.57,43.76,43.25,43.41,371343.0
2025-01-16 10:30:00,43.43,43.58,43.23,43.24,278071.0,43.43,43.58,43.23,43.24,278071.0
2025-01-16 11:00:00,43.25,43.5,43.17,43.33,259187.0,43.25,43.5,43.17,43.33,259187.0
2025-01-16 11:30:00,43.31,43.47,43.14,43.17,153737.0,43.31,43.47,43.14,43.17,153737.0
2025-01-16 12:00:00,43.17,43.28,43.11,43.19,158284.0,43.17,43.28,43.11,43.19,158284.0
2025-01-16 12:30:00,43.17,43.41,43.16,43.37,170893.0,43.17,43.41,43.16,43.37,170893.0
2025-01-16 13:00:00,43.39,43.39,43.17,43.32,172310.0,43.39,43.39,43.17,43.32,172310.0
2025-01-16 13:30:00,43.36,43.82,43.31,43.65,416114.0,43.36,43.82,43.31,43.65,416114.0
2025-01-16 14:00:00,43.68,43.72,43.28,43.45,130082.0,43.68,43.72,43.28,43.45,130082.0
2025-01-16 14:30:00,43.5,43.5,43.25,43.33,268811.0,43.5,43.5,43.25,43.33,268811.0
2025-01-16 15:00:00,43.32,43.81,43.31,43.6,156096.0,43.32,43.81,43.31,43.6,156096.0
2025-01-16 15:30:00,43.55,43.67,43.29,43.6,355934.0,43.55,43.67,43.29,43.6,355934.0
2025-01-17 09:30:00,42.97,43.41,42.77,43.24,545786.0,42.97,43.41,42.77,43.24,545786.0
2025-01-17 10:00:00,43.23,43.39,43.07,43.19,372712.0,43.23,43.39,43.07,43.19,372712.0
2025-01-17 10:30:00,43.18,43.26,43.04,43.13,191675.0,43.18,43.26,43.04,43.13,191675.0
2025-01-17 11:00:00,43.15,43.33,43.15,43.28,278132.0,43.15,43.33,43.15,43.28,278132.0
2025-01-17 11:30:00,43.28,43.69,43.23,43.54,394100.0,43.28,43.69,43.23,43.54,394100.0
2025-01-17 12:00:00,43.59,43.72,43.34,43.41,239481.0,43.59,43.72,43.34,43.41,239481.0
2025-01-17 12:30:00,43.42,43.52,43.39,43.42,229613.0,43.42,43.52,43.39,43.42,229613.0
2025-01-17 13:00:00,43.42,43.65,43.37,43.65,240262.0,43.42,43.65,43.37,43.65,240262.0
2025-01-17 13:30:00,43.64,43.86,43.47,43.5,247176.0,43.64,43.86,43.47,43.5,247176.0
2025-01-17 14:00:00,43.51,43.65,43.45,43.64,124235.0,43.51,43.65,43.45,43.64,124235.0
2025-01-17 14:30:00,43.64,43.75,43.6,43.64,149656.0,43.64,43.75,43.6,43.64,149656.0
2025-01-17 15:00:00,43.65,43.77,43.52,43.66,264597.0,43.65,43.77,43.52,43.66,264597.0
2025-01-17 15:30:00,43.65,43.95,43.47,43.86,521403.0,43.65,43.95,43.47,43.86,521403.0
2025-01-21 09:30:00,43.03,43.4,42.64,42.68,906978.0,43.03,43.4,42.64,42.68,906978.0
2025-01-21 10:00:00,42.67,42.82,42.42,42.47,825944.0,42.67,42.82,42.42,42.47,825944.0
2025-01-21 10:30:00,42.45,42.6,42.33,42.43,425161.0,42.45,42.6,42.33,42.43,425161.0
2025-01-21 11:00:00,42.43,42.62,42.24,42.32,252435.0,42.43,42.62,42.24,42.32,252435.0
2025-01-21 11:30:00,42.33,42.39,42.22,42.23,200401.0,42.33,42.39,42.22,42.23,200401.0
2025-01-21 12:00:00,42.25,42.32,42.19,42.24,189701.0,42.25,42.32,42.19,42.24,189701.0
2025-01-21 12:30:00,42.24,42.26,42.14,42.26,202137.0,42.24,42.26,42.14,42.26,202137.0
2025-01-21 13:00:00,42.26,42.35,42.19,42.21,225774.0,42.26,42.35,42.19,42.21,225774.0
2025-01-21 13:30:00,42.2,42.21,42.04,42.11,262408.0,42.2,42.21,42.04,42.11,262408.0
2025-01-21 14:00:00,42.12,42.27,42.09,42.16,219096.0,42.12,42.27,42.09,42.16,219096.0
2025-01-21 14:30:00,42.22,42.29,42.2,42.24,107121.0,42.22,42.29,42.2,42.24,107121.0
2025-01-21 15:00:00,42.24,42.24,41.99,42.02,331023.0,42.24,42.24,41.99,42.02,331023.0
2025-01-21 15:30:00,42.01,42.2,41.98,42.11,581125.0,42.01,42.2,41.98,42.11,581125.0
2025-01-22 09:30:00,42.08,42.39,41.99,42.23,471222.0,42.08,42.39,41.99,42.23,471222.0
2025-01-22 10:00:00,42.23,42.35,41.98,42.17,643300.0,42.23,42.35,41.98,42.17,643300.0
2025-01-22 10:30:00,42.17,42.51,42.13,42.51,509612.0,42.17,42.51,42.13,42.51,509612.0
2025-01-22 11:00:00,42.51,42.7,42.33,42.34,512998.0,42.51,42.7,42.33,42.34,512998.0
2025-01-22 11:30:00,42.32,42.53,42.32,42.52,201795.0,42.32,42.53,42.32,42.52,201795.0
2025-01-22 12:00:00,42.52,42.54,42.38,42.48,189993.0,42.52,42.54,42.38,42.48,189993.0
2025-01-22 12:30:00,42.49,42.61,42.44,42.54,397018.0,42.49,42.61,42.44,42.54,397018.0
2025-01-22 13:00:00,42.58,42.73,42.56,42.59,129857.0,42.58,42.73,42.56,42.59,129857.0
2025-01-22 13:30:00,42.59,42.62,42.46,42.59,191060.0,42.59,42.62,42.46,42.59,191060.0
2025-01-22 14:00:00,42.61,42.77,42.59,42.74,195200.0,42.61,42.77,42.59,42.74,195200.0
2025-01-22 14:30:00,42.73,42.84,42.57,42.59,186066.0,42.73,42.84,42.57,42.59,186066.0
2025-01-22 15:00:00,42.56,42.74,42.46,42.71,173884.0,42.56,42.74,42.46,42.71,173884.0
2025-01-22 15:30:00,42.72,42.86,42.56,42.66,380813.0,42.72,42.86,42.56,42.66,380813.0
2025-01-23 09:30:00,42.55,42.61,41.84,41.96,1085743.0,42.55,42.61,41.84,41.96,1085743.0
2025-01-23 10:00:00,41.96,42.05,41.7,41.98,573330.0,41.96,42.05,41.7,41.98,573330.0
2025-01-23 10:30:00,41.98,42.03,41.84,41.96,278337.0,41.98,42.03,41.84,41.96,278337.0
2025-01-23 11:00:00,41.95,42.11,41.87,41.92,409940.0,41.95,42.11,41.87,41.92,409940.0
2025-01-23 11:30:00,41.93,42.02,41.76,41.95,294138.0,41.93,42.02,41.76,41.95,294138.0
2025-01-23 12:00:00,41.97,42.01,41.92,41.96,179446.0,41.97,42.01,41.92,41.96,179446.0
2025-01-23 12:30:00,41.97,42.11,41.9,41.92,278034.0,41.97,42.11,41.9,41.92,278034.0
2025-01-23 13:00:00,41.93,41.98,41.92,41.96,93068.0,41.93,41.98,41.92,41.96,93068.0
2025-01-23 13:30:00,41.95,41.98,41.85,41.9,287096.0,41.95,41.98,41.85,41.9,287096.0
2025-01-23 14:00:00,41.91,42.1,41.9,42.09,129140.0,41.91,42.1,41.9,42.09,129140.0
2025-01-23 14:30:00,42.09,42.41,41.96,42.26,497953.0,42.09,42.41,41.96,42.26,497953.0
2025-01-23 15:00:00,42.27,42.34,41.94,42.16,448876.0,42.27,42.34,41.94,42.16,448876.0
2025-01-23 15:30:00,42.17,42.26,41.82,41.95,588651.0,42.17,42.26,41.82,41.95,588651.0
2025-01-24 09:30:00,41.61,41.91,41.61,41.76,294924.0,41.61,41.91,41.61,41.76,294924.0
2025-01-24 10:00:00,41.76,41.9,41.67,41.89,238529.0,41.76,41.9,41.67,41.89,238529.0
2025-01-24 10:30:00,41.86,42.01,41.73,41.97,192355.0,41.86,42.01,41.73,41.97,192355.0
2025-01-24 11:00:00,41.98,41.99,41.7,41.71,209200.0,41.98,41.99,41.7,41.71,209200.0
2025-01-24 11:30:00,41.71,41.74,41.58,41.67,264561.0,41.71,41.74,41.58,41.67,264561.0
2025-01-24 12:00:00,41.65,41.71,41.46,41.53,308771.0,41.65,41.71,41.46,41.53,308771.0
2025-01-24 12:30:00,41.53,41.87,41.52,41.83,289148.0,41.53,41.87,41.52,41.83,289148.0
2025-01-24 13:00:00,41.84,41.96,41.81,41.83,130360.0,41.84,41.96,41.81,41.83,130360.0
2025-01-24 13:30:00,41.83,42.1,41.8,42.0,242696.0,41.83,42.1,41.8,42.0,242696.0
2025-01-24 14:00:00,42.01,42.15,41.94,41.97,245930.0,42.01,42.15,41.94,41.97,245930.0
2025-01-24 14:30:00,41.96,41.98,41.71,41.84,178589.0,41.96,41.98,41.71,41.84,178589.0
2025-01-24 15:00:00,41.84,41.97,41.7,41.82,239955.0,41.84,41.97,41.7,41.82,239955.0
2025-01-24 15:30:00,41.81,41.88,41.68,41.72,434306.0,41.81,41.88,41.68,41.72,434306.0
2025-01-27 09:30:00,46.7,46.92,44.39,44.8,2703292.0,46.7,46.92,44.39,44.8,2703292.0
2025-01-27 10:00:00,44.82,46.07,44.71,44.93,1527965.0,44.82,46.07,44.71,44.93,1527965.0
2025-01-27 10:30:00,44.94,45.14,43.94,45.0,908492.0,44.94,45.14,43.94,45.0,908492.0
2025-01-27 11:00:00,45.02,45.55,44.81,45.42,593022.0,45.02,45.55,44.81,45.42,593022.0
2025-01-27 11:30:00,45.44,45.64,44.69,45.16,607705.0,45.44,45.64,44.69,45.16,607705.0
2025-01-27 12:00:00,45.15,45.44,44.5,45.1,499420.0,45.15,45.44,44.5,45.1,499420.0
2025-01-27 12:30:00,45.13,46.0,44.95,45.94,715003.0,45.13,46.0,44.95,45.94,715003.0
2025-01-27 13:00:00,45.94,46.03,45.34,45.88,606146.0,45.94,46.03,45.34,45.88,606146.0
2025-01-27 13:30:00,45.88,45.88,44.99,45.36,566562.0,45.88,45.88,44.99,45.36,566562.0
2025-01-27 14:00:00,45.3,45.3,43.97,44.14,681567.0,45.3,45.3,43.97,44.14,681567.0
2025-01-27 14:30:00,44.11,45.46,44.1,45.39,552899.0,44.11,45.46,44.1,45.39,552899.0
2025-01-27 15:00:00,45.43,45.72,44.84,45.11,513064.0,45.43,45.72,44.84,45.11,513064.0
2025-01-27 15:30:00,45.04,45.57,44.45,44.59,748586.0,45.04,45.57,44.45,44.59,748586.0
2025-01-28 09:30:00,44.0,45.21,44.0,44.35,673054.0,44.0,45.21,44.0,44.35,673054.0
2025-01-28 10:00:00,44.32,44.35,43.19,43.59,774798.0,44.32,44.35,43.19,43.59,774798.0
2025-01-28 10:30:00,43.62,43.66,43.28,43.35,267011.0,43.62,43.66,43.28,43.35,267011.0
2025-01-28 11:00:00,43.33,43.77,43.25,43.69,289463.0,43.33,43.77,43.25,43.69,289463.0
2025-01-28 11:30:00,43.62,43.77,43.39,43.42,183765.0,43.62,43.77,43.39,43.42,183765.0
2025-01-28 12:00:00,43.39,43.46,42.95,43.09,397533.0,43.39,43.46,42.95,43.09,397533.0
2025-01-28 12:30:00,43.06,43.16,42.83,42.92,191762.0,43.06,43.16,42.83,42.92,191762.0
2025-01-28 13:00:00,42.92,42.97,42.73,42.86,221072.0,42.92,42.97,42.73,42.86,221072.0
2025-01-28 13:30:00,42.84,43.18,42.81,43.07,179386.0,42.84,43.18,42.81,43.07,179386.0
2025-01-28 14:00:00,43.08,43.45,43.05,43.08,149591.0,43.08,43.45,43.05,43.08,149591.0
2025-01-28 14:30:00,43.09,43.1,42.94,42.98,258862.0,43.09,43.1,42.94,42.98,258862.0
2025-01-28 15:00:00,42.99,43.17,42.85,42.89,295537.0,42.99,43.17,42.85,42.89,295537.0
2025-01-28 15:30:00,42.92,43.07,42.74,43.01,813004.0,42.92,43.07,42.74,43.01,813004.0
2025-01-29 09:30:00,42.9,43.37,42.8,43.15,245046.0,42.9,43.37,42.8,43.15,245046.0
2025-01-29 10:00:00,43.1,43.12,42.76,43.07,192894.0,43.1,43.12,42.76,43.07,192894.0
2025-01-29 10:30:00,43.06,43.43,42.99,43.33,187451.0,43.06,43.43,42.99,43.33,187451.0
2025-01-29 11:00:00,43.3,43.73,43.3,43.64,276388.0,43.3,43.73,43.3,43.64,276388.0
2025-01-29 11:30:00,43.67,43.7,43.39,43.66,115483.0,43.67,43.7,43.39,43.66,115483.0
2025-01-29 12:00:00,43.57,43.58,43.28,43.45,139670.0,43.57,43.58,43.28,43.45,139670.0
2025-01-29 12:30:00,43.44,43.74,43.41,43.66,179005.0,43.44,43.74,43.41,43.66,179005.0
2025-01-29 13:00:00,43.66,44.56,43.45,43.49,354845.0,43.66,44.56,43.45,43.49,354845.0
2025-01-29 13:30:00,43.47,43.73,43.3,43.63,227105.0,43.47,43.73,43.3,43.63,227105.0
2025-01-29 14:00:00,43.69,44.05,43.53,44.03,270548.0,43.69,44.05,43.53,44.03,270548.0
2025-01-29 14:30:00,44.07,44.07,42.87,43.06,607030.0,44.07,44.07,42.87,43.06,607030.0
2025-01-29 15:00:00,43.06,43.39,42.66,42.79,349327.0,43.06,43.39,42.66,42.79,349327.0
2025-01-29 15:30:00,42.78,43.24,42.69,42.81,394295.0,42.78,43.24,42.69,42.81,394295.0
2025-01-30 09:30:00,42.3,42.51,42.16,42.3,397312.0,42.3,42.51,42.16,42.3,397312.0
2025-01-30 10:00:00,42.3,42.75,42.29,42.71,278234.0,42.3,42.75,42.29,42.71,278234.0
2025-01-30 10:30:00,42.72,43.07,42.45,43.0,239768.0,42.72,43.07,42.45,43.0,239768.0
2025-01-30 11:00:00,43.05,43.12,42.39,42.39,148405.0,43.05,43.12,42.39,42.39,148405.0
2025-01-30 11:30:00,42.41,42.5,42.21,42.43,172147.0,42.41,42.5,42.21,42.43,172147.0
2025-01-30 12:00:00,42.44,42.66,42.43,42.58,67414.0,42.44,42.66,42.43,42.58,67414.0
2025-01-30 12:30:00,42.54,42.63,42.37,42.44,71441.0,42.54,42.63,42.37,42.44,71441.0
2025-01-30 13:00:00,42.41,42.55,42.4,42.53,82862.0,42.41,42.55,42.4,42.53,82862.0
2025-01-30 13:30:00,42.52,42.54,42.37,42.53,120720.0,42.52,42.54,42.37,42.53,120720.0
2025-01-30 14:00:00,42.51,42.57,42.35,42.38,172407.0,42.51,42.57,42.35,42.38,172407.0
2025-01-30 14:30:00,42.39,42.54,42.28,42.29,175294.0,42.39,42.54,42.28,42.29,175294.0
2025-01-30 15:00:00,42.3,42.46,42.27,42.36,247467.0,42.3,42.46,42.27,42.36,247467.0
2025-01-30 15:30:00,42.37,43.24,42.27,42.68,731349.0,42.37,43.24,42.27,42.68,731349.0
2025-01-31 09:30:00,42.14,42.52,42.13,42.48,222811.0,42.14,42.52,42.13,42.48,222811.0
2025-01-31 10:00:00,42.48,42.52,42.26,42.36,293821.0,42.48,42.52,42.26,42.36,293821.0
2025-01-31 10:30:00,42.35,42.51,42.29,42.3,222788.0,42.35,42.51,42.29,42.3,222788.0
2025-01-31 11:00:00,42.3,42.3,42.1,42.17,335280.0,42.3,42.3,42.1,42.17,335280.0
2025-01-31 11:30:00,42.18,42.48,42.14,42.37,229979.0,42.18,42.48,42.14,42.37,229979.0
2025-01-31 12:00:00,42.37,42.41,41.97,41.98,492552.0,42.37,42.41,41.97,41.98,492552.0
2025-01-31 12:30:00,41.98,42.07,41.92,42.02,354169.0,41.98,42.07,41.92,42.02,354169.0
2025-01-31 13:00:00,42.02,42.63,41.93,42.5,385096.0,42.02,42.63,41.93,42.5,385096.0
2025-01-31 13:30:00,42.54,43.11,42.54,42.8,777464.0,42.54,43.11,42.54,42.8,777464.0
2025-01-31 14:00:00,42.79,43.66,42.69,43.32,724243.0,42.79,43.66,42.69,43.32,724243.0
2025-01-31 14:30:00,43.32,43.95,42.95,43.57,486350.0,43.32,43.95,42.95,43.57,486350.0
2025-01-31 15:00:00,43.58,44.6,43.56,44.41,651590.0,43.58,44.6,43.56,44.41,651590.0
2025-01-31 15:30:00,44.38,44.72,43.66,44.12,852769.0,44.38,44.72,43.66,44.12,852769.0
2025-02-03 09:30:00,47.13,47.51,45.97,47.18,1756035.0,47.13,47.51,45.97,47.18,1756035.0
2025-02-03 10:00:00,47.25,48.2,45.4,45.48,1781448.0,47.25,48.2,45.4,45.48,1781448.0
2025-02-03 10:30:00,45.48,45.61,43.48,44.01,1245121.0,45.48,45.61,43.48,44.01,1245121.0
2025-02-03 11:00:00,44.06,44.93,43.73,44.57,665035.0,44.06,44.93,43.73,44.57,665035.0
2025-02-03 11:30:00,44.54,45.35,44.16,45.19,402917.0,44.54,45.35,44.16,45.19,402917.0
2025-02-03 12:00:00,45.18,45.62,44.77,45.46,489953.0,45.18,45.62,44.77,45.46,489953.0
2025-02-03 12:30:00,45.5,45.89,44.98,45.15,589657.0,45.5,45.89,44.98,45.15,589657.0
2025-02-03 13:00:00,45.19,45.71,44.7,44.86,258225.0,45.19,45.71,44.7,44.86,258225.0
2025-02-03 13:30:00,44.85,45.08,44.24,44.28,332346.0,44.85,45.08,44.24,44.28,332346.0
2025-02-03 14:00:00,44.28,44.46,43.81,44.3,401975.0,44.28,44.46,43.81,44.3,401975.0
2025-02-03 14:30:00,44.3,44.73,44.14,44.68,428216.0,44.3,44.73,44.14,44.68,428216.0
2025-02-03 15:00:00,44.61,45.1,44.44,45.06,384534.0,44.61,45.1,44.44,45.06,384534.0
2025-02-03 15:30:00,45.05,45.26,44.67,45.07,668520.0,45.05,45.26,44.67,45.07,668520.0
2025-02-04 09:30:00,44.52,45.07,44.43,44.61,482395.0,44.52,45.07,44.43,44.61,482395.0
2025-02-04 10:00:00,44.6,44.74,44.29,44.4,499084.0,44.6,44.74,44.29,44.4,499084.0
2025-02-04 10:30:00,44.41,44.48,43.87,44.14,391943.0,44.41,44.48,43.87,44.14,391943.0
2025-02-04 11:00:00,44.13,44.13,43.56,43.6,265477.0,44.13,44.13,43.56,43.6,265477.0
2025-02-04 11:30:00,43.59,43.94,43.51,43.63,281588.0,43.59,43.94,43.51,43.63,281588.0
2025-02-04 12:00:00,43.61,44.23,43.52,44.15,354162.0,43.61,44.23,43.52,44.15,354162.0
2025-02-04 12:30:00,44.11,44.19,43.64,43.65,166461.0,44.11,44.19,43.64,43.65,166461.0
2025-02-04 13:00:00,43.67,43.99,43.65,43.72,171849.0,43.67,43.99,43.65,43.72,171849.0
2025-02-04 13:30:00,43.71,43.77,43.58,43.76,139008.0,43.71,43.77,43.58,43.76,139008.0
2025-02-04 14:00:00,43.78,43.81,43.57,43.7,177643.0,43.78,43.81,43.57,43.7,177643.0
2025-02-04 14:30:00,43.71,43.89,43.58,43.74,240719.0,43.71,43.89,43.58,43.74,240719.0
2025-02-04 15:00:00,43.74,43.81,43.51,43.73,252137.0,43.74,43.81,43.51,43.73,252137.0
2025-02-04 15:30:00,43.75,43.78,43.42,43.71,601477.0,43.75,43.78,43.42,43.71,601477.0
2025-02-05 09:30:00,43.74,44.21,43.55,44.01,217573.0,43.74,44.21,43.55,44.01,217573.0
2025-02-05 10:00:00,43.95,44.3,43.62,43.71,306302.0,43.95,44.3,43.62,43.71,306302.0
2025-02-05 10:30:00,43.74,43.93,43.68,43.75,107376.0,43.74,43.93,43.68,43.75,107376.0
2025-02-05 11:00:00,43.76,43.8,43.44,43.46,214069.0,43.76,43.8,43.44,43.46,214069.0
2025-02-05 11:30:00,43.45,43.47,42.88,42.97,404794.0,43.45,43.47,42.88,42.97,404794.0
2025-02-05 12:00:00,42.96,43.2,42.83,43.17,252284.0,42.96,43.2,42.83,43.17,252284.0
2025-02-05 12:30:00,43.17,43.19,43.0,43.04,116443.0,43.17,43.19,43.0,43.04,116443.0
2025-02-05 13:00:00,43.04,43.36,43.0,43.21,150326.0,43.04,43.36,43.0,43.21,150326.0
2025-02-05 13:30:00,43.27,43.27,43.05,43.12,108939.0,43.27,43.27,43.05,43.12,108939.0
2025-02-05 14:00:00,43.11,43.11,42.9,42.97,162941.0,43.11,43.11,42.9,42.97,162941.0
2025-02-05 14:30:00,42.98,43.01,42.89,42.91,143679.0,42.98,43.01,42.89,42.91,143679.0
2025-02-05 15:00:00,42.91,42.97,42.79,42.91,199650.0,42.91,42.97,42.79,42.91,199650.0
2025-02-05 15:30:00,42.91,43.14,42.7,42.8,561799.0,42.91,43.14,42.7,42.8,561799.0
2025-02-06 09:30:00,42.39,42.64,42.34,42.5,477212.0,42.39,42.64,42.34,42.5,477212.0
2025-02-06 10:00:00,42.51,42.67,42.41,42.61,230030.0,42.51,42.67,42.41,42.61,230030.0
2025-02-06 10:30:00,42.6,42.73,42.36,42.69,219318.0,42.6,42.73,42.36,42.69,219318.0
2025-02-06 11:00:00,42.7,42.74,42.44,42.48,123561.0,42.7,42.74,42.44,42.48,123561.0
2025-02-06 11:30:00,42.48,42.78,42.48,42.67,127768.0,42.48,42.78,42.48,42.67,127768.0
2025-02-06 12:00:00,42.69,42.88,42.54,42.68,142578.0,42.69,42.88,42.54,42.68,142578.0
2025-02-06 12:30:00,42.69,42.77,42.48,42.51,94003.0,42.69,42.77,42.48,42.51,94003.0
2025-02-06 13:00:00,42.52,42.65,42.43,42.59,165444.0,42.52,42.65,42.43,42.59,165444.0
2025-02-06 13:30:00,42.59,42.65,42.5,42.64,92946.0,42.59,42.65,42.5,42.64,92946.0
2025-02-06 14:00:00,42.64,42.82,42.53,42.76,143714.0,42.64,42.82,42.53,42.76,143714.0
2025-02-06 14:30:00,42.76,43.27,42.76,43.19,305623.0,42.76,43.27,42.76,43.19,305623.0
2025-02-06 15:00:00,43.2,43.33,42.87,42.99,218517.0,43.2,43.33,42.87,42.99,218517.0
2025-02-06 15:30:00,42.96,43.0,42.45,42.53,420832.0,42.96,43.0,42.45,42.53,420832.0
2025-02-07 09:30:00,42.19,42.47,42.13,42.26,254891.0,42.19,42.47,42.13,42.26,254891.0
2025-02-07 10:00:00,42.31,43.16,42.31,42.85,515341.0,42.31,43.16,42.31,42.85,515341.0
2025-02-07 10:30:00,42.93,43.74,42.42,43.27,451794.0,42.93,43.74,42.42,43.27,451794.0
2025-02-07 11:00:00,43.25,43.87,42.86,43.71,422876.0,43.25,43.87,42.86,43.71,422876.0
2025-02-07 11:30:00,43.66,43.85,43.36,43.71,340880.0,43.66,43.85,43.36,43.71,340880.0
2025-02-07 12:00:00,43.76,43.95,43.12,43.18,387732.0,43.76,43.95,43.12,43.18,387732.0
2025-02-07 12:30:00,43.26,43.42,43.02,43.27,118343.0,43.26,43.42,43.02,43.27,118343.0
2025-02-07 13:00:00,43.27,43.27,42.91,43.16,139911.0,43.27,43.27,42.91,43.16,139911.0
2025-02-07 13:30:00,43.14,43.76,43.0,43.71,136101.0,43.14,43.76,43.0,43.71,136101.0
2025-02-07 14:00:00,43.7,43.91,43.57,43.76,256651.0,43.7,43.91,43.57,43.76,256651.0
2025-02-07 14:30:00,43.75,43.79,43.37,43.52,166755.0,43.75,43.79,43.37,43.52,166755.0
2025-02-07 15:00:00,43.56,43.89,43.56,43.74,142100.0,43.56,43.89,43.56,43.74,142100.0
2025-02-07 15:30:00,43.72,44.12,43.6,44.04,438160.0,43.72,44.12,43.6,44.04,438160.0
2025-02-10 09:30:00,43.17,43.59,43.05,43.31,382554.0,43.17,43.59,43.05,43.31,382554.0
2025-02-10 10:00:00,43.34,43.34,43.0,43.07,395522.0,43.34,43.34,43.0,43.07,395522.0
2025-02-10 10:30:00,43.07,43.25,42.98,43.24,353060.0,43.07,43.25,42.98,43.24,353060.0
2025-02-10 11:00:00,43.23,43.49,43.14,43.36,301407.0,43.23,43.49,43.14,43.36,301407.0
2025-02-10 11:30:00,43.36,43.41,43.21,43.23,142672.0,43.36,43.41,43.21,43.23,142672.0
2025-02-10 12:00:00,43.24,43.48,43.2,43.29,141296.0,43.24,43.48,43.2,43.29,141296.0
2025-02-10 12:30:00,43.27,43.29,43.04,43.08,185769.0,43.27,43.29,43.04,43.08,185769.0
2025-02-10 13:00:00,43.1,43.11,42.98,43.07,175960.0,43.1,43.11,42.98,43.07,175960.0
2025-02-10 13:30:00,43.07,43.07,42.9,42.97,171326.0,43.07,43.07,42.9,42.97,171326.0
2025-02-10 14:00:00,42.99,43.08,42.89,42.99,196088.0,42.99,43.08,42.89,42.99,196088.0
2025-02-10 14:30:00,42.99,43.05,42.86,42.99,212045.0,42.99,43.05,42.86,42.99,212045.0
2025-02-10 15:00:00,42.99,43.04,42.88,43.04,177693.0,42.99,43.04,42.88,43.04,177693.0
2025-02-10 15:30:00,43.03,43.11,42.83,42.88,490700.0,43.03,43.11,42.83,42.88,490700.0
2025-02-11 09:30:00,43.21,43.33,43.02,43.11,284851.0,43.21,43.33,43.02,43.11,284851.0
2025-02-11 10:00:00,43.12,43.28,42.88,42.92,239108.0,43.12,43.28,42.88,42.92,239108.0
2025-02-11 10:30:00,42.9,42.93,42.57,42.74,336509.0,42.9,42.93,42.57,42.74,336509.0
2025-02-11 11:00:00,42.69,42.79,42.56,42.66,229689.0,42.69,42.79,42.56,42.66,229689.0
2025-02-11 11:30:00,42.64,42.9,42.58,42.88,291902.0,42.64,42.9,42.58,42.88,291902.0
2025-02-11 12:00:00,42.88,43.15,42.78,42.86,325824.0,42.88,43.15,42.78,42.86,325824.0
2025-02-11 12:30:00,42.86,43.09,42.83,43.08,199390.0,42.86,43.09,42.83,43.08,199390.0
2025-02-11 13:00:00,43.08,43.19,42.78,42.92,273476.0,43.08,43.19,42.78,42.92,273476.0
2025-02-11 13:30:00,42.93,42.93,42.66,42.77,282420.0,42.93,42.93,42.66,42.77,282420.0
2025-02-11 14:00:00,42.79,42.9,42.67,42.79,123811.0,42.79,42.9,42.67,42.79,123811.0
2025-02-11 14:30:00,42.78,42.83,42.67,42.78,154924.0,42.78,42.83,42.67,42.78,154924.0
2025-02-11 15:00:00,42.78,42.86,42.75,42.8,127335.0,42.78,42.86,42.75,42.8,127335.0
2025-02-11 15:30:00,42.8,43.15,42.77,43.01,435628.0,42.8,43.15,42.77,43.01,435628.0
2025-02-12 09:30:00,43.97,44.26,43.17,43.4,718446.0,43.97,44.26,43.17,43.4,718446.0
2025-02-12 10:00:00,43.38,43.88,43.1,43.41,384394.0,43.38,43.88,43.1,43.41,384394.0
2025-02-12 10:30:00,43.4,43.45,43.08,43.18,300717.0,43.4,43.45,43.08,43.18,300717.0
2025-02-12 11:00:00,43.22,43.91,43.22,43.64,276795.0,43.22,43.91,43.22,43.64,276795.0
2025-02-12 11:30:00,43.63,43.66,42.9,42.97,439377.0,43.63,43.66,42.9,42.97,439377.0
2025-02-12 12:00:00,42.97,43.12,42.78,42.94,306861.0,42.97,43.12,42.78,42.94,306861.0
2025-02-12 12:30:00,42.94,42.98,42.64,42.66,254348.0,42.94,42.98,42.64,42.66,254348.0
2025-02-12 13:00:00,42.66,42.93,42.64,42.8,189374.0,42.66,42.93,42.64,42.8,189374.0
2025-02-12 13:30:00,42.8,42.82,42.65,42.7,147635.0,42.8,42.82,42.65,42.7,147635.0
2025-02-12 14:00:00,42.69,42.99,42.69,42.91,195279.0,42.69,42.99,42.69,42.91,195279.0
2025-02-12 14:30:00,42.93,42.98,42.73,42.81,166946.0,42.93,42.98,42.73,42.81,166946.0
2025-02-12 15:00:00,42.81,42.93,42.73,42.92,166990.0,42.81,42.93,42.73,42.92,166990.0
2025-02-12 15:30:00,42.92,43.09,42.75,42.86,554582.0,42.92,43.09,42.75,42.86,554582.0
2025-02-13 09:30:00,42.81,43.04,42.65,42.79,314961.0,42.81,43.04,42.65,42.79,314961.0
2025-02-13 10:00:00,42.77,42.93,42.43,42.51,418738.0,42.77,42.93,42.43,42.51,418738.0
2025-02-13 10:30:00,42.5,42.66,42.41,42.58,534978.0,42.5,42.66,42.41,42.58,534978.0
2025-02-13 11:00:00,42.57,42.67,42.54,42.63,281620.0,42.57,42.67,42.54,42.63,281620.0
2025-02-13 11:30:00,42.64,42.88,42.58,42.85,258951.0,42.64,42.88,42.58,42.85,258951.0
2025-02-13 12:00:00,42.87,43.17,42.82,42.89,317379.0,42.87,43.17,42.82,42.89,317379.0
2025-02-13 12:30:00,42.9,43.15,42.89,43.01,209992.0,42.9,43.15,42.89,43.01,209992.0
2025-02-13 13:00:00,43.06,43.3,42.93,42.97,271447.0,43.06,43.3,42.93,42.97,271447.0
2025-02-13 13:30:00,42.99,43.1,42.59,42.6,281181.0,42.99,43.1,42.59,42.6,281181.0
2025-02-13 14:00:00,42.62,42.63,42.22,42.35,462777.0,42.62,42.63,42.22,42.35,462777.0
2025-02-13 14:30:00,42.36,42.51,42.34,42.41,215195.0,42.36,42.51,42.34,42.41,215195.0
2025-02-13 15:00:00,42.4,42.47,42.21,42.27,300657.0,42.4,42.47,42.21,42.27,300657.0
2025-02-13 15:30:00,42.26,42.35,42.07,42.1,531919.0,42.26,42.35,42.07,42.1,531919.0
2025-02-14 09:30:00,42.08,42.2,42.0,42.18,452524.0,42.08,42.2,42.0,42.18,452524.0
2025-02-14 10:00:00,42.18,42.2,42.01,42.19,288977.0,42.18,42.2,42.01,42.19,288977.0
2025-02-14 10:30:00,42.2,42.43,42.17,42.29,310595.0,42.2,42.43,42.17,42.29,310595.0
2025-02-14 11:00:00,42.29,42.47,42.26,42.29,222189.0,42.29,42.47,42.26,42.29,222189.0
2025-02-14 11:30:00,42.29,42.45,42.25,42.26,198369.0,42.29,42.45,42.25,42.26,198369.0
2025-02-14 12:00:00,42.27,42.28,42.06,42.26,256826.0,42.27,42.28,42.06,42.26,256826.0
2025-02-14 12:30:00,42.27,42.38,42.13,42.16,263429.0,42.27,42.38,42.13,42.16,263429.0
2025-02-14 13:00:00,42.15,42.22,42.12,42.16,124235.0,42.15,42.22,42.12,42.16,124235.0
2025-02-14 13:30:00,42.14,42.18,42.05,42.16,158953.0,42.14,42.18,42.05,42.16,158953.0
2025-02-14 14:00:00,42.16,42.22,42.12,42.12,95809.0,42.16,42.22,42.12,42.12,95809.0
2025-02-14 14:30:00,42.12,42.26,42.07,42.11,189969.0,42.12,42.26,42.07,42.11,189969.0
2025-02-14 15:00:00,42.11,42.19,42.11,42.18,126774.0,42.11,42.19,42.11,42.18,126774.0
2025-02-14 15:30:00,42.17,42.18,41.82,41.96,774525.0,42.17,42.18,41.82,41.96,774525.0
2025-02-18 09:30:00,41.75,42.03,41.62,41.99,599598.0,41.75,42.03,41.62,41.99,599598.0
2025-02-18 10:00:00,42.01,42.17,41.85,42.03,371605.0,42.01,42.17,41.85,42.03,371605.0
2025-02-18 10:30:00,42.03,42.04,41.65,41.72,316770.0,42.03,42.04,41.65,41.72,316770.0
2025-02-18 11:00:00,41.72,41.78,41.62,41.66,260665.0,41.72,41.78,41.62,41.66,260665.0
2025-02-18 11:30:00,41.67,41.71,41.53,41.56,207704.0,41.67,41.71,41.53,41.56,207704.0
2025-02-18 12:00:00,41.56,41.67,41.51,41.63,141183.0,41.56,41.67,41.51,41.63,141183.0
2025-02-18 12:30:00,41.63,41.64,41.47,41.55,271527.0,41.63,41.64,41.47,41.55,271527.0
2025-02-18 13:00:00,41.55,41.6,41.44,41.57,223060.0,41.55,41.6,41.44,41.57,223060.0
2025-02-18 13:30:00,41.57,41.77,41.55,41.74,295215.0,41.57,41.77,41.55,41.74,295215.0
2025-02-18 14:00:00,41.74,42.03,41.72,41.93,378683.0,41.74,42.03,41.72,41.93,378683.0
2025-02-18 14:30:00,41.94,42.04,41.78,41.83,253224.0,41.94,42.04,41.78,41.83,253224.0
2025-02-18 15:00:00,41.81,42.01,41.79,41.94,251334.0,41.81,42.01,41.79,41.94,251334.0
2025-02-18 15:30:00,41.94,42.01,41.65,41.77,616099.0,41.94,42.01,41.65,41.77,616099.0
2025-02-19 09:30:00,42.2,42.2,41.94,42.03,434753.0,42.2,42.2,41.94,42.03,434753.0
2025-02-19 10:00:00,42.03,42.18,41.95,42.04,271659.0,42.03,42.18,41.95,42.04,271659.0
2025-02-19 10:30:00,42.04,42.12,41.8,41.88,372426.0,42.04,42.12,41.8,41.88,372426.0
2025-02-19 11:00:00,41.88,41.89,41.62,41.66,236072.0,41.88,41.89,41.62,41.66,236072.0
2025-02-19 11:30:00,41.67,41.68,41.59,41.65,114377.0,41.67,41.68,41.59,41.65,114377.0
2025-02-19 12:00:00,41.65,41.7,41.63,41.67,136560.0,41.65,41.7,41.63,41.67,136560.0
2025-02-19 12:30:00,41.67,41.7,41.59,41.69,123144.0,41.67,41.7,41.59,41.69,123144.0
2025-02-19 13:00:00,41.68,41.81,41.6,41.62,204409.0,41.68,41.81,41.6,41.62,204409.0
2025-02-19 13:30:00,41.6,41.82,41.59,41.78,114647.0,41.6,41.82,41.59,41.78,114647.0
2025-02-19 14:00:00,41.78,41.79,41.58,41.68,382213.0,41.78,41.79,41.58,41.68,382213.0
2025-02-19 14:30:00,41.68,41.69,41.52,41.54,313654.0,41.68,41.69,41.52,41.54,313654.0
2025-02-19 15:00:00,41.56,41.65,41.44,41.52,338797.0,41.56,41.65,41.44,41.52,338797.0
2025-02-19 15:30:00,41.52,41.54,41.28,41.32,558066.0,41.52,41.54,41.28,41.32,558066.0
2025-02-20 09:30:00,41.31,41.9,41.04,41.86,577069.0,41.31,41.9,41.04,41.86,577069.0
2025-02-20 10:00:00,41.87,42.3,41.52,41.65,632987.0,41.87,42.3,41.52,41.65,632987.0
2025-02-20 10:30:00,41.65,42.21,41.51,42.15,456346.0,41.65,42.21,41.51,42.15,456346.0
2025-02-20 11:00:00,42.14,42.2,41.73,41.8,608333.0,42.14,42.2,41.73,41.8,608333.0
2025-02-20 11:30:00,41.77,42.11,41.75,42.0,240083.0,41.77,42.11,41.75,42.0,240083.0
2025-02-20 12:00:00,42.01,42.06,41.63,41.74,239400.0,42.01,42.06,41.63,41.74,239400.0
2025-02-20 12:30:00,41.74,42.01,41.72,41.99,128294.0,41.74,42.01,41.72,41.99,128294.0
2025-02-20 13:00:00,42.02,42.09,41.73,41.94,171772.0,42.02,42.09,41.73,41.94,171772.0
2025-02-20 13:30:00,41.97,41.99,41.74,41.78,143006.0,41.97,41.99,41.74,41.78,143006.0
2025-02-20 14:00:00,41.79,41.79,41.51,41.63,277718.0,41.79,41.79,41.51,41.63,277718.0
2025-02-20 14:30:00,41.64,41.76,41.52,41.59,225040.0,41.64,41.76,41.52,41.59,225040.0
2025-02-20 15:00:00,41.59,41.7,41.52,41.63,129855.0,41.59,41.7,41.52,41.63,129855.0
2025-02-20 15:30:00,41.61,41.62,41.34,41.52,499855.0,41.61,41.62,41.34,41.52,499855.0
2025-02-21 09:30:00,41.51,41.94,41.49,41.89,323142.0,41.51,41.94,41.49,41.89,323142.0
2025-02-21 10:00:00,41.9,42.48,41.84,42.31,445232.0,41.9,42.48,41.84,42.31,445232.0
2025-02-21 10:30:00,42.32,42.61,42.2,42.34,428712.0,42.32,42.61,42.2,42.34,428712.0
2025-02-21 11:00:00,42.33,42.47,42.08,42.21,247181.0,42.33,42.47,42.08,42.21,247181.0
2025-02-21 11:30:00,42.22,42.36,42.08,42.28,207830.0,42.22,42.36,42.08,42.28,207830.0
2025-02-21 12:00:00,42.27,42.61,42.13,42.44,309407.0,42.27,42.61,42.13,42.44,309407.0
2025-02-21 12:30:00,42.42,43.19,42.38,43.13,742430.0,42.42,43.19,42.38,43.13,742430.0
2025-02-21 13:00:00,43.15,43.94,43.14,43.7,1241371.0,43.15,43.94,43.14,43.7,1241371.0
2025-02-21 13:30:00,43.72,43.94,43.29,43.77,548838.0,43.72,43.94,43.29,43.77,548838.0
2025-02-21 14:00:00,43.77,44.32,43.44,44.21,683019.0,43.77,44.32,43.44,44.21,683019.0
2025-02-21 14:30:00,44.23,44.48,43.91,44.33,1393253.0,44.23,44.48,43.91,44.33,1393253.0
2025-02-21 15:00:00,44.34,44.75,44.17,44.39,2773043.0,44.34,44.75,44.17,44.39,2773043.0
2025-02-21 15:30:00,44.39,44.87,44.31,44.51,2697968.0,44.39,44.87,44.31,44.51,2697968.0
2025-02-24 09:30:00,43.85,44.9,43.31,44.86,995603.0,43.85,44.9,43.31,44.86,995603.0
2025-02-24 10:00:00,44.86,45.76,44.07,44.67,1081418.0,44.86,45.76,44.07,44.67,1081418.0
2025-02-24 10:30:00,44.7,45.26,44.47,44.88,373911.0,44.7,45.26,44.47,44.88,373911.0
2025-02-24 11:00:00,44.89,44.93,43.48,43.51,744360.0,44.89,44.93,43.48,43.51,744360.0
2025-02-24 11:30:00,43.51,43.81,43.32,43.57,586657.0,43.51,43.81,43.32,43.57,586657.0
2025-02-24 12:00:00,43.58,43.63,43.29,43.42,295247.0,43.58,43.63,43.29,43.42,295247.0
2025-02-24 12:30:00,43.43,43.55,43.13,43.41,288968.0,43.43,43.55,43.13,43.41,288968.0
2025-02-24 13:00:00,43.41,43.48,43.13,43.23,286850.0,43.41,43.48,43.13,43.23,286850.0
2025-02-24 13:30:00,43.24,43.52,43.08,43.44,349413.0,43.24,43.52,43.08,43.44,349413.0
2025-02-24 14:00:00,43.45,43.64,43.22,43.47,187960.0,43.45,43.64,43.22,43.47,187960.0
2025-02-24 14:30:00,43.48,43.66,43.24,43.5,179470.0,43.48,43.66,43.24,43.5,179470.0
2025-02-24 15:00:00,43.47,43.92,43.39,43.89,278115.0,43.47,43.92,43.39,43.89,278115.0
2025-02-24 15:30:00,43.86,44.91,43.66,44.72,835653.0,43.86,44.91,43.66,44.72,835653.0
2025-02-25 09:30:00,45.0,45.82,44.65,45.48,649897.0,45.0,45.82,44.65,45.48,649897.0
2025-02-25 10:00:00,45.5,47.01,45.5,46.95,995563.0,45.5,47.01,45.5,46.95,995563.0
2025-02-25 10:30:00,46.94,47.03,45.44,45.94,738645.0,46.94,47.03,45.44,45.94,738645.0
2025-02-25 11:00:00,45.96,46.4,45.68,46.39,1391416.0,45.96,46.4,45.68,46.39,1391416.0
2025-02-25 11:30:00,46.38,46.69,44.99,45.15,1815709.0,46.38,46.69,44.99,45.15,1815709.0
2025-02-25 12:00:00,45.18,45.34,44.81,44.82,2371547.0,45.18,45.34,44.81,44.82,2371547.0
2025-02-25 12:30:00,44.83,45.0,44.5,44.65,1120909.0,44.83,45.0,44.5,44.65,1120909.0
2025-02-25 13:00:00,44.65,45.0,44.18,44.93,421713.0,44.65,45.0,44.18,44.93,421713.0
2025-02-25 13:30:00,44.92,44.93,44.31,44.64,250354.0,44.92,44.93,44.31,44.64,250354.0
2025-02-25 14:00:00,44.67,45.26,44.58,45.23,498470.0,44.67,45.26,44.58,45.23,498470.0
2025-02-25 14:30:00,45.23,45.23,44.43,44.46,278610.0,45.23,45.23,44.43,44.46,278610.0
2025-02-25 15:00:00,44.44,44.61,44.02,44.18,304806.0,44.44,44.61,44.02,44.18,304806.0
2025-02-25 15:30:00,44.15,45.06,44.12,44.95,742426.0,44.15,45.06,44.12,44.95,742426.0
2025-02-26 09:30:00,44.57,45.01,43.85,43.92,617586.0,44.57,45.01,43.85,43.92,617586.0
2025-02-26 10:00:00,43.9,44.14,43.48,43.97,537993.0,43.9,44.14,43.48,43.97,537993.0
2025-02-26 10:30:00,43.92,43.92,43.27,43.28,414972.0,43.92,43.92,43.27,43.28,414972.0
2025-02-26 11:00:00,43.28,43.37,43.04,43.29,567870.0,43.28,43.37,43.04,43.29,567870.0
2025-02-26 11:30:00,43.28,43.48,43.08,43.41,456880.0,43.28,43.48,43.08,43.41,456880.0
2025-02-26 12:00:00,43.4,43.56,43.13,43.35,242551.0,43.4,43.56,43.13,43.35,242551.0
2025-02-26 12:30:00,43.33,44.41,43.25,44.21,435066.0,43.33,44.41,43.25,44.21,435066.0
2025-02-26 13:00:00,44.24,44.93,44.13,44.92,368212.0,44.24,44.93,44.13,44.92,368212.0
2025-02-26 13:30:00,44.94,45.34,44.61,45.06,484167.0,44.94,45.34,44.61,45.06,484167.0
2025-02-26 14:00:00,45.17,45.44,44.59,44.83,317153.0,45.17,45.44,44.59,44.83,317153.0
2025-02-26 14:30:00,44.88,45.05,44.28,45.04,233074.0,44.88,45.05,44.28,45.04,233074.0
2025-02-26 15:00:00,45.04,45.13,44.65,44.8,195028.0,45.04,45.13,44.65,44.8,195028.0
2025-02-26 15:30:00,44.84,44.97,43.97,44.08,475764.0,44.84,44.97,43.97,44.08,475764.0
2025-02-27 09:30:00,43.48,45.22,43.25,45.0,838231.0,43.48,45.22,43.25,45.0,838231.0
2025-02-27 10:00:00,45.03,45.61,43.89,44.25,630137.0,45.03,45.61,43.89,44.25,630137.0
2025-02-27 10:30:00,44.2,44.85,44.06,44.53,261828.0,44.2,44.85,44.06,44.53,261828.0
2025-02-27 11:00:00,44.51,44.56,43.71,44.2,284083.0,44.51,44.56,43.71,44.2,284083.0
2025-02-27 11:30:00,44.21,44.8,43.98,44.8,261633.0,44.21,44.8,43.98,44.8,261633.0
2025-02-27 12:00:00,44.75,45.02,44.24,44.29,234217.0,44.75,45.02,44.24,44.29,234217.0
2025-02-27 12:30:00,44.24,44.72,44.16,44.29,192771.0,44.24,44.72,44.16,44.29,192771.0
2025-02-27 13:00:00,44.26,44.35,43.73,43.84,236748.0,44.26,44.35,43.73,43.84,236748.0
2025-02-27 13:30:00,43.92,44.07,43.78,44.05,159870.0,43.92,44.07,43.78,44.05,159870.0
2025-02-27 14:00:00,44.06,44.92,44.04,44.88,229409.0,44.06,44.92,44.04,44.88,229409.0
2025-02-27 14:30:00,44.9,45.7,44.9,45.26,608086.0,44.9,45.7,44.9,45.26,608086.0
2025-02-27 15:00:00,45.27,46.52,45.22,46.51,748599.0,45.27,46.52,45.22,46.51,748599.0
2025-02-27 15:30:00,46.51,46.79,46.08,46.58,1289015.0,46.51,46.79,46.08,46.58,1289015.0
2025-02-28 09:30:00,47.13,48.11,46.86,46.91,1180350.0,47.13,48.11,46.86,46.91,1180350.0
2025-02-28 10:00:00,46.93,47.02,46.08,46.09,685623.0,46.93,47.02,46.08,46.09,685623.0
2025-02-28 10:30:00,46.1,46.45,45.8,45.81,281688.0,46.1,46.45,45.8,45.81,281688.0
2025-02-28 11:00:00,45.8,46.89,45.71,46.88,193637.0,45.8,46.89,45.71,46.88,193637.0
2025-02-28 11:30:00,46.92,47.07,46.1,46.35,207002.0,46.92,47.07,46.1,46.35,207002.0
2025-02-28 12:00:00,46.34,46.78,46.2,46.58,241390.0,46.34,46.78,46.2,46.58,241390.0
2025-02-28 12:30:00,46.55,47.64,46.41,47.62,350861.0,46.55,47.64,46.41,47.62,350861.0
2025-02-28 13:00:00,47.6,48.13,47.21,47.53,558535.0,47.6,48.13,47.21,47.53,558535.0
2025-02-28 13:30:00,47.56,48.15,47.08,48.12,315422.0,47.56,48.15,47.08,48.12,315422.0
2025-02-28 14:00:00,48.12,48.13,47.47,47.63,317870.0,48.12,48.13,47.47,47.63,317870.0
2025-02-28 14:30:00,47.62,47.64,46.82,46.82,229884.0,47.62,47.64,46.82,46.82,229884.0
2025-02-28 15:00:00,46.9,46.96,46.01,46.03,398194.0,46.9,46.96,46.01,46.03,398194.0
2025-02-28 15:30:00,46.02,46.48,45.39,45.6,652515.0,46.02,46.48,45.39,45.6,652515.0
2025-03-03 09:30:00,44.51,46.12,44.51,45.98,572557.0,44.51,46.12,44.51,45.98,572557.0
2025-03-03 10:00:00,46.0,46.66,45.43,45.43,510869.0,46.0,46.66,45.43,45.43,510869.0
2025-03-03 10:30:00,45.49,45.93,45.19,45.85,355700.0,45.49,45.93,45.19,45.85,355700.0
2025-03-03 11:00:00,45.83,46.02,45.37,45.92,213333.0,45.83,46.02,45.37,45.92,213333.0
2025-03-03 11:30:00,45.9,46.31,45.74,45.86,254868.0,45.9,46.31,45.74,45.86,254868.0
2025-03-03 12:00:00,45.9,46.02,45.52,45.63,146980.0,45.9,46.02,45.52,45.63,146980.0
2025-03-03 12:30:00,45.62,46.39,45.4,46.15,157806.0,45.62,46.39,45.4,46.15,157806.0
2025-03-03 13:00:00,46.19,47.25,46.05,47.22,492889.0,46.19,47.25,46.05,47.22,492889.0
2025-03-03 13:30:00,47.23,47.5,46.7,46.89,573092.0,47.23,47.5,46.7,46.89,573092.0
2025-03-03 14:00:00,46.91,47.3,46.5,47.18,237848.0,46.91,47.3,46.5,47.18,237848.0
2025-03-03 14:30:00,47.2,47.93,46.38,47.91,487154.0,47.2,47.93,46.38,47.91,487154.0
2025-03-03 15:00:00,47.93,49.75,47.93,49.68,948676.0,47.93,49.75,47.93,49.68,948676.0
2025-03-03 15:30:00,49.7,50.78,49.13,49.58,1571032.0,49.7,50.78,49.13,49.58,1571032.0
2025-03-04 09:30:00,51.57,52.88,51.37,52.8,1292081.0,51.57,52.88,51.37,52.8,1292081.0
2025-03-04 10:00:00,52.86,54.51,52.54,53.33,1209507.0,52.86,54.51,52.54,53.33,1209507.0
2025-03-04 10:30:00,53.5,53.6,52.45,53.14,836275.0,53.5,53.6,52.45,53.14,836275.0
2025-03-04 11:00:00,53.2,53.69,52.29,52.97,796394.0,53.2,53.69,52.29,52.97,796394.0
2025-03-04 11:30:00,52.99,53.02,51.28,51.47,1552399.0,52.99,53.02,51.28,51.47,1552399.0
2025-03-04 12:00:00,51.45,51.85,50.43,50.71,642969.0,51.45,51.85,50.43,50.71,642969.0
2025-03-04 12:30:00,50.71,51.55,50.31,51.25,488121.0,50.71,51.55,50.31,51.25,488121.0
2025-03-04 13:00:00,51.23,51.56,50.16,50.91,354763.0,51.23,51.56,50.16,50.91,354763.0
2025-03-04 13:30:00,50.93,51.14,49.77,50.09,422590.0,50.93,51.14,49.77,50.09,422590.0
2025-03-04 14:00:00,50.09,50.11,49.1,49.54,650858.0,50.09,50.11,49.1,49.54,650858.0
2025-03-04 14:30:00,49.52,49.8,48.74,48.85,394948.0,49.52,49.8,48.74,48.85,394948.0
2025-03-04 15:00:00,48.83,49.04,48.33,48.69,851832.0,48.83,49.04,48.33,48.69,851832.0
2025-03-04 15:30:00,48.71,51.83,48.65,50.77,1639701.0,48.71,51.83,48.65,50.77,1639701.0
2025-03-05 09:30:00,50.23,51.37,50.0,50.95,1179254.0,50.23,51.37,50.0,50.95,1179254.0
2025-03-05 10:00:00,50.98,50.98,49.55,50.51,1000274.0,50.98,50.98,49.55,50.51,1000274.0
2025-03-05 10:30:00,50.51,50.71,49.45,50.08,736757.0,50.51,50.71,49.45,50.08,736757.0
2025-03-05 11:00:00,50.11,51.41,50.11,51.05,672596.0,50.11,51.41,50.11,51.05,672596.0
2025-03-05 11:30:00,51.09,51.75,50.1,50.42,639419.0,51.09,51.75,50.1,50.42,639419.0
2025-03-05 12:00:00,50.5,50.57,49.89,49.91,493034.0,50.5,50.57,49.89,49.91,493034.0
2025-03-05 12:30:00,49.9,50.25,49.35,49.39,385472.0,49.9,50.25,49.35,49.39,385472.0
2025-03-05 13:00:00,49.39,50.16,49.25,49.55,418353.0,49.39,50.16,49.25,49.55,418353.0
2025-03-05 13:30:00,49.55,50.18,49.12,49.16,394878.0,49.55,50.18,49.12,49.16,394878.0
2025-03-05 14:00:00,49.17,49.33,48.27,48.8,801019.0,49.17,49.33,48.27,48.8,801019.0
2025-03-05 14:30:00,48.76,49.1,48.39,48.77,336779.0,48.76,49.1,48.39,48.77,336779.0
2025-03-05 15:00:00,48.79,49.06,48.41,48.64,562564.0,48.79,49.06,48.41,48.64,562564.0
2025-03-05 15:30:00,48.64,49.16,48.31,48.45,915740.0,48.64,49.16,48.31,48.45,915740.0
2025-03-06 09:30:00,51.47,52.32,51.26,52.06,1059827.0,51.47,52.32,51.26,52.06,1059827.0
2025-03-06 10:00:00,52.09,52.31,50.56,50.89,974711.0,52.09,52.31,50.56,50.89,974711.0
2025-03-06 10:30:00,50.9,51.21,50.32,50.72,641193.0,50.9,51.21,50.32,50.72,641193.0
2025-03-06 11:00:00,50.68,51.11,50.16,50.8,670269.0,50.68,51.11,50.16,50.8,670269.0
2025-03-06 11:30:00,50.79,51.71,50.22,51.64,683970.0,50.79,51.71,50.22,51.64,683970.0
2025-03-06 12:00:00,51.68,52.53,51.38,52.32,865529.0,51.68,52.53,51.38,52.32,865529.0
2025-03-06 12:30:00,52.37,53.02,52.01,52.41,934206.0,52.37,53.02,52.01,52.41,934206.0
2025-03-06 13:00:00,52.42,52.8,51.95,52.65,481811.0,52.42,52.8,51.95,52.65,481811.0
2025-03-06 13:30:00,52.66,53.26,52.35,52.96,512306.0,52.66,53.26,52.35,52.96,512306.0
2025-03-06 14:00:00,52.94,53.9,52.9,53.75,514797.0,52.94,53.9,52.9,53.75,514797.0
2025-03-06 14:30:00,53.77,53.91,51.76,53.28,991653.0,53.77,53.91,51.76,53.28,991653.0
2025-03-06 15:00:00,53.32,53.52,52.5,52.88,575570.0,53.32,53.52,52.5,52.88,575570.0
2025-03-06 15:30:00,52.89,53.8,52.31,53.8,981863.0,52.89,53.8,52.31,53.8,981863.0
2025-03-07 09:30:00,53.39,53.95,52.08,52.59,810631.0,53.39,53.95,52.08,52.59,810631.0
2025-03-07 10:00:00,52.67,53.22,52.08,53.08,549621.0,52.67,53.22,52.08,53.08,549621.0
2025-03-07 10:30:00,53.08,54.59,52.82,53.47,628672.0,53.08,54.59,52.82,53.47,628672.0
2025-03-07 11:00:00,53.42,54.61,53.38,54.47,415087.0,53.42,54.61,53.38,54.47,415087.0
2025-03-07 11:30:00,54.44,55.34,54.14,54.54,591501.0,54.44,55.34,54.14,54.54,591501.0
2025-03-07 12:00:00,54.52,55.23,53.96,54.11,470401.0,54.52,55.23,53.96,54.11,470401.0
2025-03-07 12:30:00,54.15,54.42,52.53,53.67,559414.0,54.15,54.42,52.53,53.67,559414.0
2025-03-07 13:00:00,53.6,53.65,52.46,53.21,410972.0,53.6,53.65,52.46,53.21,410972.0
2025-03-07 13:30:00,53.11,53.33,52.46,52.51,225809.0,53.11,53.33,52.46,52.51,225809.0
2025-03-07 14:00:00,52.53,52.96,51.6,51.82,438488.0,52.53,52.96,51.6,51.82,438488.0
2025-03-07 14:30:00,51.88,52.48,51.7,52.07,325533.0,51.88,52.48,51.7,52.07,325533.0
2025-03-07 15:00:00,52.14,52.28,51.26,51.49,399634.0,52.14,52.28,51.26,51.49,399634.0
2025-03-07 15:30:00,51.49,52.25,51.02,51.23,711926.0,51.49,52.25,51.02,51.23,711926.0
2025-03-10 09:30:00,53.94,54.48,53.52,53.97,758620.0,53.94,54.48,53.52,53.97,758620.0
2025-03-10 10:00:00,54.01,55.03,54.01,54.74,688837.0,54.01,55.03,54.01,54.74,688837.0
2025-03-10 10:30:00,54.76,55.32,54.62,54.89,742935.0,54.76,55.32,54.62,54.89,742935.0
2025-03-10 11:00:00,54.87,54.87,54.06,54.25,620118.0,54.87,54.87,54.06,54.25,620118.0
2025-03-10 11:30:00,54.27,54.86,53.7,54.81,557393.0,54.27,54.86,53.7,54.81,557393.0
2025-03-10 12:00:00,54.81,55.27,54.37,54.51,433437.0,54.81,55.27,54.37,54.51,433437.0
2025-03-10 12:30:00,54.48,54.98,54.13,54.66,347157.0,54.48,54.98,54.13,54.66,347157.0
2025-03-10 13:00:00,54.68,55.35,54.52,54.96,537831.0,54.68,55.35,54.52,54.96,537831.0
2025-03-10 13:30:00,54.96,55.94,54.96,55.82,693240.0,54.96,55.94,54.96,55.82,693240.0
2025-03-10 14:00:00,55.84,56.41,55.55,56.06,1035427.0,55.84,56.41,55.55,56.06,1035427.0
2025-03-10 14:30:00,56.04,56.88,55.72,56.79,522099.0,56.04,56.88,55.72,56.79,522099.0
2025-03-10 15:00:00,56.8,57.87,55.91,56.33,1285560.0,56.8,57.87,55.91,56.33,1285560.0
2025-03-10 15:30:00,56.33,57.16,55.64,56.95,1193887.0,56.33,57.16,55.64,56.95,1193887.0
2025-03-11 09:30:00,57.32,58.15,55.99,56.86,1100948.0,57.32,58.15,55.99,56.86,1100948.0
2025-03-11 10:00:00,56.9,59.38,56.12,59.18,1520186.0,56.9,59.38,56.12,59.18,1520186.0
2025-03-11 10:30:00,59.19,60.28,58.42,59.58,909520.0,59.19,60.28,58.42,59.58,909520.0
2025-03-11 11:00:00,59.67,59.92,57.76,58.66,524154.0,59.67,59.92,57.76,58.66,524154.0
2025-03-11 11:30:00,58.59,58.74,57.1,58.14,608110.0,58.59,58.74,57.1,58.14,608110.0
2025-03-11 12:00:00,58.21,58.9,57.92,58.51,361949.0,58.21,58.9,57.92,58.51,361949.0
2025-03-11 12:30:00,58.45,59.59,57.8,59.48,384754.0,58.45,59.59,57.8,59.48,384754.0
2025-03-11 13:00:00,59.54,60.0,59.0,59.83,320051.0,59.54,60.0,59.0,59.83,320051.0
2025-03-11 13:30:00,59.82,59.89,58.6,59.09,322298.0,59.82,59.89,58.6,59.09,322298.0
2025-03-11 14:00:00,59.12,59.12,57.11,57.74,559820.0,59.12,59.12,57.11,57.74,559820.0
2025-03-11 14:30:00,57.72,58.12,56.08,56.39,610271.0,57.72,58.12,56.08,56.39,610271.0
2025-03-11 15:00:00,56.38,57.22,55.94,56.96,410454.0,56.38,57.22,55.94,56.96,410454.0
2025-03-11 15:30:00,56.87,57.37,56.1,56.87,443487.0,56.87,57.37,56.1,56.87,443487.0
2025-03-12 09:30:00,54.71,56.28,54.39,55.63,652159.0,54.71,56.28,54.39,55.63,652159.0
2025-03-12 10:00:00,55.62,56.36,55.49,56.01,316138.0,55.62,56.36,55.49,56.01,316138.0
2025-03-12 10:30:00,56.0,56.98,55.87,56.94,351742.0,56.0,56.98,55.87,56.94,351742.0
2025-03-12 11:00:00,56.92,57.39,56.07,56.16,491147.0,56.92,57.39,56.07,56.16,491147.0
2025-03-12 11:30:00,56.1,56.29,55.49,55.7,499212.0,56.1,56.29,55.49,55.7,499212.0
2025-03-12 12:00:00,55.68,55.82,54.83,54.93,578535.0,55.68,55.82,54.83,54.93,578535.0
2025-03-12 12:30:00,54.87,55.58,54.62,55.4,275002.0,54.87,55.58,54.62,55.4,275002.0
2025-03-12 13:00:00,55.34,55.51,54.55,54.56,250209.0,55.34,55.51,54.55,54.56,250209.0
2025-03-12 13:30:00,54.57,55.52,54.41,55.51,409917.0,54.57,55.52,54.41,55.51,409917.0
2025-03-12 14:00:00,55.42,55.47,54.58,54.6,235872.0,55.42,55.47,54.58,54.6,235872.0
2025-03-12 14:30:00,54.58,54.83,54.14,54.25,313213.0,54.58,54.83,54.14,54.25,313213.0
2025-03-12 15:00:00,54.26,54.53,53.96,54.25,416892.0,54.26,54.53,53.96,54.25,416892.0
2025-03-12 15:30:00,54.23,54.4,53.53,53.98,777345.0,54.23,54.4,53.53,53.98,777345.0
2025-03-13 09:30:00,54.16,55.21,53.87,54.94,654051.0,54.16,55.21,53.87,54.94,654051.0
2025-03-13 10:00:00,55.0,55.11,53.22,53.78,836137.0,55.0,55.11,53.22,53.78,836137.0
2025-03-13 10:30:00,53.74,54.17,53.31,54.01,629599.0,53.74,54.17,53.31,54.01,629599.0
2025-03-13 11:00:00,53.97,54.36,53.65,54.21,461176.0,53.97,54.36,53.65,54.21,461176.0
2025-03-13 11:30:00,54.26,55.36,54.1,55.29,982872.0,54.26,55.36,54.1,55.29,982872.0
2025-03-13 12:00:00,55.25,55.49,54.76,55.49,370770.0,55.25,55.49,54.76,55.49,370770.0
2025-03-13 12:30:00,55.5,55.97,54.71,55.8,462168.0,55.5,55.97,54.71,55.8,462168.0
2025-03-13 13:00:00,55.82,56.87,55.6,56.73,572502.0,55.82,56.87,55.6,56.73,572502.0
2025-03-13 13:30:00,56.75,57.54,56.69,57.49,472700.0,56.75,57.54,56.69,57.49,472700.0
2025-03-13 14:00:00,57.5,57.57,56.12,56.28,644657.0,57.5,57.57,56.12,56.28,644657.0
2025-03-13 14:30:00,56.28,56.43,55.61,55.8,460360.0,56.28,56.43,55.61,55.8,460360.0
2025-03-13 15:00:00,55.83,56.59,55.53,56.4,325865.0,55.83,56.59,55.53,56.4,325865.0
2025-03-13 15:30:00,56.35,56.91,56.21,56.47,631345.0,56.35,56.91,56.21,56.47,631345.0
2025-03-14 09:30:00,54.53,54.53,53.82,54.25,441676.0,54.53,54.53,53.82,54.25,441676.0
2025-03-14 10:00:00,54.29,54.83,53.81,53.91,484004.0,54.29,54.83,53.81,53.91,484004.0
2025-03-14 10:30:00,53.89,53.96,53.38,53.39,320003.0,53.89,53.96,53.38,53.39,320003.0
2025-03-14 11:00:00,53.4,53.59,52.86,52.93,305158.0,53.4,53.59,52.86,52.93,305158.0
2025-03-14 11:30:00,52.91,53.03,52.62,52.88,378580.0,52.91,53.03,52.62,52.88,378580.0
2025-03-14 12:00:00,52.88,53.6,52.88,53.57,310617.0,52.88,53.6,52.88,53.57,310617.0
2025-03-14 12:30:00,53.57,53.6,52.8,52.89,202573.0,53.57,53.6,52.8,52.89,202573.0
2025-03-14 13:00:00,52.92,53.21,52.77,53.09,132330.0,52.92,53.21,52.77,53.09,132330.0
2025-03-14 13:30:00,53.07,53.39,53.02,53.2,111532.0,53.07,53.39,53.02,53.2,111532.0
2025-03-14 14:00:00,53.16,53.16,52.69,52.71,214665.0,53.16,53.16,52.69,52.71,214665.0
2025-03-14 14:30:00,52.69,52.71,52.22,52.27,350723.0,52.69,52.71,52.22,52.27,350723.0
2025-03-14 15:00:00,52.28,52.3,51.97,52.16,427968.0,52.28,52.3,51.97,52.16,427968.0
2025-03-14 15:30:00,52.16,52.29,51.27,51.44,885396.0,52.16,52.29,51.27,51.44,885396.0
2025-03-17 09:30:00,50.94,50.95,49.77,49.99,961920.0,50.94,50.95,49.77,49.99,961920.0
2025-03-17 10:00:00,49.99,50.16,49.71,50.04,820396.0,49.99,50.16,49.71,50.04,820396.0
2025-03-17 10:30:00,50.03,50.26,49.74,50.23,534566.0,50.03,50.26,49.74,50.23,534566.0
2025-03-17 11:00:00,50.22,50.46,50.06,50.25,420890.0,50.22,50.46,50.06,50.25,420890.0
2025-03-17 11:30:00,50.25,50.59,50.08,50.28,334111.0,50.25,50.59,50.08,50.28,334111.0
2025-03-17 12:00:00,50.26,50.39,49.94,50.22,232601.0,50.26,50.39,49.94,50.22,232601.0
2025-03-17 12:30:00,50.21,50.27,49.94,50.01,202748.0,50.21,50.27,49.94,50.01,202748.0
2025-03-17 13:00:00,50.0,50.15,49.79,49.84,242176.0,50.0,50.15,49.79,49.84,242176.0
2025-03-17 13:30:00,49.82,49.95,49.4,49.45,343593.0,49.82,49.95,49.4,49.45,343593.0
2025-03-17 14:00:00,49.45,49.74,49.32,49.36,322090.0,49.45,49.74,49.32,49.36,322090.0
2025-03-17 14:30:00,49.37,49.41,49.22,49.36,451250.0,49.37,49.41,49.22,49.36,451250.0
2025-03-17 15:00:00,49.36,49.55,49.32,49.35,393322.0,49.36,49.55,49.32,49.35,393322.0
2025-03-17 15:30:00,49.37,49.58,49.33,49.55,575468.0,49.37,49.58,49.33,49.55,575468.0
2025-03-18 09:30:00,49.3,51.02,49.03,50.95,731110.0,49.3,51.02,49.03,50.95,731110.0
2025-03-18 10:00:00,50.96,51.42,50.5,50.7,786109.0,50.96,51.42,50.5,50.7,786109.0
2025-03-18 10:30:00,50.64,51.13,50.45,51.11,411718.0,50.64,51.13,50.45,51.11,411718.0
2025-03-18 11:00:00,51.11,51.64,51.02,51.26,287623.0,51.11,51.64,51.02,51.26,287623.0
2025-03-18 11:30:00,51.33,51.52,50.98,51.31,163960.0,51.33,51.52,50.98,51.31,163960.0
2025-03-18 12:00:00,51.34,51.41,50.49,50.5,214369.0,51.34,51.41,50.49,50.5,214369.0
2025-03-18 12:30:00,50.52,51.27,50.36,50.69,255816.0,50.52,51.27,50.36,50.69,255816.0
2025-03-18 13:00:00,50.73,51.09,50.48,50.66,227130.0,50.73,51.09,50.48,50.66,227130.0
2025-03-18 13:30:00,50.65,50.85,50.23,50.5,170451.0,50.65,50.85,50.23,50.5,170451.0
2025-03-18 14:00:00,50.56,51.0,50.45,50.81,164225.0,50.56,51.0,50.45,50.81,164225.0
2025-03-18 14:30:00,50.75,50.9,50.22,50.51,186999.0,50.75,50.9,50.22,50.51,186999.0
2025-03-18 15:00:00,50.58,50.68,50.3,50.51,232988.0,50.58,50.68,50.3,50.51,232988.0
2025-03-18 15:30:00,50.47,51.33,50.42,50.91,673294.0,50.47,51.33,50.42,50.91,673294.0
2025-03-19 09:30:00,50.41,50.81,49.93,50.06,347496.0,50.41,50.81,49.93,50.06,347496.0
2025-03-19 10:00:00,50.02,50.02,49.26,49.47,493109.0,50.02,50.02,49.26,49.47,493109.0
2025-03-19 10:30:00,49.48,49.91,49.3,49.88,406817.0,49.48,49.91,49.3,49.88,406817.0
2025-03-19 11:00:00,49.91,49.91,49.44,49.52,161994.0,49.91,49.91,49.44,49.52,161994.0
2025-03-19 11:30:00,49.49,49.52,49.29,49.47,176517.0,49.49,49.52,49.29,49.47,176517.0
2025-03-19 12:00:00,49.47,49.69,49.43,49.54,140178.0,49.47,49.69,49.43,49.54,140178.0
2025-03-19 12:30:00,49.55,49.71,49.52,49.55,126029.0,49.55,49.71,49.52,49.55,126029.0
2025-03-19 13:00:00,49.55,49.81,49.48,49.79,205366.0,49.55,49.81,49.48,49.79,205366.0
2025-03-19 13:30:00,49.8,49.94,49.43,49.74,364050.0,49.8,49.94,49.43,49.74,364050.0
2025-03-19 14:00:00,49.74,49.81,48.67,49.07,379934.0,49.74,49.81,48.67,49.07,379934.0
2025-03-19 14:30:00,48.97,49.02,48.31,48.31,364479.0,48.97,49.02,48.31,48.31,364479.0
2025-03-19 15:00:00,48.33,49.33,48.0,49.26,714765.0,48.33,49.33,48.0,49.26,714765.0
2025-03-19 15:30:00,49.29,49.4,48.65,49.15,624165.0,49.29,49.4,48.65,49.15,624165.0
2025-03-20 09:30:00,50.01,50.31,48.75,48.84,394517.0,50.01,50.31,48.75,48.84,394517.0
2025-03-20 10:00:00,48.88,48.9,47.89,48.08,429074.0,48.88,48.9,47.89,48.08,429074.0
2025-03-20 10:30:00,48.06,48.49,47.93,48.41,333846.0,48.06,48.49,47.93,48.41,333846.0
2025-03-20 11:00:00,48.4,48.8,48.33,48.6,248756.0,48.4,48.8,48.33,48.6,248756.0
2025-03-20 11:30:00,48.59,48.96,48.46,48.77,222333.0,48.59,48.96,48.46,48.77,222333.0
2025-03-20 12:00:00,48.78,49.28,48.49,49.21,258705.0,48.78,49.28,48.49,49.21,258705.0
2025-03-20 12:30:00,49.18,49.68,48.98,49.65,327272.0,49.18,49.68,48.98,49.65,327272.0
2025-03-20 13:00:00,49.63,49.77,49.05,49.7,281262.0,49.63,49.77,49.05,49.7,281262.0
2025-03-20 13:30:00,49.69,49.69,48.96,49.31,176237.0,49.69,49.69,48.96,49.31,176237.0
2025-03-20 14:00:00,49.34,49.41,48.73,49.4,174691.0,49.34,49.41,48.73,49.4,174691.0
2025-03-20 14:30:00,49.44,49.56,48.81,49.08,154667.0,49.44,49.56,48.81,49.08,154667.0
2025-03-20 15:00:00,49.11,49.11,48.38,48.63,316597.0,49.11,49.11,48.38,48.63,316597.0
2025-03-20 15:30:00,48.62,48.66,48.2,48.3,444577.0,48.62,48.66,48.2,48.3,444577.0
2025-03-21 09:30:00,49.24,49.77,48.97,49.25,372836.0,49.24,49.77,48.97,49.25,372836.0
2025-03-21 10:00:00,49.21,49.95,49.14,49.26,344288.0,49.21,49.95,49.14,49.26,344288.0
2025-03-21 10:30:00,49.32,49.95,49.08,49.08,293587.0,49.32,49.95,49.08,49.08,293587.0
2025-03-21 11:00:00,49.08,49.77,48.92,49.67,209571.0,49.08,49.77,48.92,49.67,209571.0
2025-03-21 11:30:00,49.69,49.98,49.36,49.66,183952.0,49.69,49.98,49.36,49.66,183952.0
2025-03-21 12:00:00,49.72,49.84,48.76,48.88,194548.0,49.72,49.84,48.76,48.88,194548.0
2025-03-21 12:30:00,48.9,49.19,48.71,48.74,157671.0,48.9,49.19,48.71,48.74,157671.0
2025-03-21 13:00:00,48.75,48.99,48.6,48.94,120580.0,48.75,48.99,48.6,48.94,120580.0
2025-03-21 13:30:00,49.0,49.09,48.18,48.45,232832.0,49.0,49.09,48.18,48.45,232832.0
2025-03-21 14:00:00,48.46,48.83,48.36,48.82,218731.0,48.46,48.83,48.36,48.82,218731.0
2025-03-21 14:30:00,48.81,48.81,48.54,48.67,94063.0,48.81,48.81,48.54,48.67,94063.0
2025-03-21 15:00:00,48.65,48.98,48.65,48.8,201776.0,48.65,48.98,48.65,48.8,201776.0
2025-03-21 15:30:00,48.83,48.85,48.11,48.32,498335.0,48.83,48.85,48.11,48.32,498335.0
2025-03-24 09:30:00,46.71,46.74,46.41,46.47,544511.0,46.71,46.74,46.41,46.47,544511.0
2025-03-24 10:00:00,46.46,46.61,45.89,45.97,679015.0,46.46,46.61,45.89,45.97,679015.0
2025-03-24 10:30:00,45.97,46.12,45.96,45.98,386533.0,45.97,46.12,45.96,45.98,386533.0
2025-03-24 11:00:00,45.98,46.14,45.96,46.12,311388.0,45.98,46.14,45.96,46.12,311388.0
2025-03-24 11:30:00,46.12,46.26,46.03,46.04,359035.0,46.12,46.26,46.03,46.04,359035.0
2025-03-24 12:00:00,46.05,46.17,45.99,46.17,278359.0,46.05,46.17,45.99,46.17,278359.0
2025-03-24 12:30:00,46.14,46.28,46.1,46.15,250825.0,46.14,46.28,46.1,46.15,250825.0
2025-03-24 13:00:00,46.17,46.29,46.08,46.1,169687.0,46.17,46.29,46.08,46.1,169687.0
2025-03-24 13:30:00,46.09,46.13,45.87,45.88,262409.0,46.09,46.13,45.87,45.88,262409.0
2025-03-24 14:00:00,45.89,46.13,45.85,45.87,218547.0,45.89,46.13,45.85,45.87,218547.0
2025-03-24 14:30:00,45.87,45.93,45.63,45.76,406068.0,45.87,45.93,45.63,45.76,406068.0
2025-03-24 15:00:00,45.76,45.78,45.64,45.66,233702.0,45.76,45.78,45.64,45.66,233702.0
2025-03-24 15:30:00,45.66,45.67,45.16,45.24,740978.0,45.66,45.67,45.16,45.24,740978.0
2025-03-25 09:30:00,44.94,45.38,44.85,45.29,564243.0,44.94,45.38,44.85,45.29,564243.0
2025-03-25 10:00:00,45.3,45.53,45.17,45.34,419730.0,45.3,45.53,45.17,45.34,419730.0
2025-03-25 10:30:00,45.34,45.64,45.33,45.57,240179.0,45.34,45.64,45.33,45.57,240179.0
2025-03-25 11:00:00,45.57,45.69,45.51,45.6,119988.0,45.57,45.69,45.51,45.6,119988.0
2025-03-25 11:30:00,45.59,45.73,45.48,45.65,336339.0,45.59,45.73,45.48,45.65,336339.0
2025-03-25 12:00:00,45.66,45.73,45.62,45.69,116000.0,45.66,45.73,45.62,45.69,116000.0
2025-03-25 12:30:00,45.67,45.79,45.36,45.43,222029.0,45.67,45.79,45.36,45.43,222029.0
2025-03-25 13:00:00,45.4,45.48,45.04,45.44,389964.0,45.4,45.48,45.04,45.44,389964.0
2025-03-25 13:30:00,45.42,45.44,45.19,45.32,109280.0,45.42,45.44,45.19,45.32,109280.0
2025-03-25 14:00:00,45.33,45.44,45.1,45.17,135703.0,45.33,45.44,45.1,45.17,135703.0
2025-03-25 14:30:00,45.15,45.52,45.09,45.47,132367.0,45.15,45.52,45.09,45.47,132367.0
2025-03-25 15:00:00,45.47,45.55,45.29,45.55,104509.0,45.47,45.55,45.29,45.55,104509.0
2025-03-25 15:30:00,45.55,45.71,45.46,45.58,369711.0,45.55,45.71,45.46,45.58,369711.0
2025-03-26 09:30:00,45.0,46.43,45.0,46.29,546638.0,45.0,46.43,45.0,46.29,546638.0
2025-03-26 10:00:00,46.31,46.79,46.03,46.29,625801.0,46.31,46.79,46.03,46.29,625801.0
2025-03-26 10:30:00,46.3,46.48,46.05,46.1,236791.0,46.3,46.48,46.05,46.1,236791.0
2025-03-26 11:00:00,46.1,46.63,46.01,46.45,262301.0,46.1,46.63,46.01,46.45,262301.0
2025-03-26 11:30:00,46.45,47.21,46.23,47.04,362655.0,46.45,47.21,46.23,47.04,362655.0
2025-03-26 12:00:00,47.07,47.34,46.95,46.96,399535.0,47.07,47.34,46.95,46.96,399535.0
2025-03-26 12:30:00,46.95,47.67,46.91,47.55,260525.0,46.95,47.67,46.91,47.55,260525.0
2025-03-26 13:00:00,47.56,47.61,47.08,47.48,260035.0,47.56,47.61,47.08,47.48,260035.0
2025-03-26 13:30:00,47.5,47.82,47.36,47.57,281683.0,47.5,47.82,47.36,47.57,281683.0
2025-03-26 14:00:00,47.55,47.56,47.06,47.11,290930.0,47.55,47.56,47.06,47.11,290930.0
2025-03-26 14:30:00,47.13,47.78,47.06,47.71,282597.0,47.13,47.78,47.06,47.71,282597.0
2025-03-26 15:00:00,47.72,47.98,47.33,47.71,368203.0,47.72,47.98,47.33,47.71,368203.0
2025-03-26 15:30:00,47.7,47.72,46.92,47.03,514714.0,47.7,47.72,46.92,47.03,514714.0
2025-03-27 09:30:00,47.68,48.46,47.25,47.39,414164.0,47.68,48.46,47.25,47.39,414164.0
2025-03-27 10:00:00,47.41,47.66,47.16,47.17,248987.0,47.41,47.66,47.16,47.17,248987.0
2025-03-27 10:30:00,47.16,47.21,46.69,46.73,292791.0,47.16,47.21,46.69,46.73,292791.0
2025-03-27 11:00:00,46.73,46.94,46.58,46.87,266946.0,46.73,46.94,46.58,46.87,266946.0
2025-03-27 11:30:00,46.89,47.57,46.89,47.56,260921.0,46.89,47.57,46.89,47.56,260921.0
2025-03-27 12:00:00,47.56,47.71,47.24,47.67,267836.0,47.56,47.71,47.24,47.67,267836.0
2025-03-27 12:30:00,47.68,48.14,47.48,48.1,236145.0,47.68,48.14,47.48,48.1,236145.0
2025-03-27 13:00:00,48.08,48.11,47.61,47.88,177216.0,48.08,48.11,47.61,47.88,177216.0
2025-03-27 13:30:00,47.87,47.99,47.46,47.77,140393.0,47.87,47.99,47.46,47.77,140393.0
2025-03-27 14:00:00,47.78,47.82,47.1,47.31,129675.0,47.78,47.82,47.1,47.31,129675.0
2025-03-27 14:30:00,47.32,47.48,46.92,47.31,158634.0,47.32,47.48,46.92,47.31,158634.0
2025-03-27 15:00:00,47.33,47.34,46.64,46.72,168180.0,47.33,47.34,46.64,46.72,168180.0
2025-03-27 15:30:00,46.74,47.33,46.74,47.3,406545.0,46.74,47.33,46.74,47.3,406545.0
2025-03-28 09:30:00,48.06,48.24,47.47,48.15,350195.0,48.06,48.24,47.47,48.15,350195.0
2025-03-28 10:00:00,48.17,49.83,48.0,49.83,756190.0,48.17,49.83,48.0,49.83,756190.0
2025-03-28 10:30:00,49.79,50.2,49.45,49.57,666219.0,49.79,50.2,49.45,49.57,666219.0
2025-03-28 11:00:00,49.59,50.12,49.53,49.68,354890.0,49.59,50.12,49.53,49.68,354890.0
2025-03-28 11:30:00,49.69,49.98,49.17,49.98,213988.0,49.69,49.98,49.17,49.98,213988.0
2025-03-28 12:00:00,49.99,50.45,49.61,50.36,306274.0,49.99,50.45,49.61,50.36,306274.0
2025-03-28 12:30:00,50.38,50.9,50.21,50.8,284801.0,50.38,50.9,50.21,50.8,284801.0
2025-03-28 13:00:00,50.8,51.64,50.8,51.51,444854.0,50.8,51.64,50.8,51.51,444854.0
2025-03-28 13:30:00,51.52,51.59,50.74,50.74,452419.0,51.52,51.59,50.74,50.74,452419.0
2025-03-28 14:00:00,50.76,51.35,50.49,51.23,347211.0,50.76,51.35,50.49,51.23,347211.0
2025-03-28 14:30:00,51.24,51.32,50.87,50.92,297591.0,51.24,51.32,50.87,50.92,297591.0
2025-03-28 15:00:00,50.93,51.1,50.52,51.06,271965.0,50.93,51.1,50.52,51.06,271965.0
2025-03-28 15:30:00,51.06,51.7,51.03,51.53,676532.0,51.06,51.7,51.03,51.53,676532.0
2025-03-31 09:30:00,54.35,55.31,53.69,54.1,1198615.0,54.35,55.31,53.69,54.1,1198615.0
2025-03-31 10:00:00,54.04,54.38,53.35,54.36,713870.0,54.04,54.38,53.35,54.36,713870.0
2025-03-31 10:30:00,54.31,54.31,53.12,53.12,354137.0,54.31,54.31,53.12,53.12,354137.0
2025-03-31 11:00:00,53.12,53.28,52.33,52.67,409861.0,53.12,53.28,52.33,52.67,409861.0
2025-03-31 11:30:00,52.67,52.92,52.03,52.4,299726.0,52.67,52.92,52.03,52.4,299726.0
2025-03-31 12:00:00,52.36,52.8,51.97,51.97,200928.0,52.36,52.8,51.97,51.97,200928.0
2025-03-31 12:30:00,51.96,52.29,51.68,52.21,246738.0,51.96,52.29,51.68,52.21,246738.0
2025-03-31 13:00:00,52.21,52.33,51.66,52.1,158572.0,52.21,52.33,51.66,52.1,158572.0
2025-03-31 13:30:00,52.08,52.43,51.89,52.1,185880.0,52.08,52.43,51.89,52.1,185880.0
2025-03-31 14:00:00,52.11,52.16,51.13,51.16,327937.0,52.11,52.16,51.13,51.16,327937.0
2025-03-31 14:30:00,51.19,51.45,51.01,51.41,355267.0,51.19,51.45,51.01,51.41,355267.0
2025-03-31 15:00:00,51.42,51.42,50.95,51.27,307154.0,51.42,51.42,50.95,51.27,307154.0
2025-03-31 15:30:00,51.33,51.54,50.84,51.37,631351.0,51.33,51.54,50.84,51.37,631351.0
2025-04-01 09:30:00,52.17,52.94,52.09,52.54,341764.0,52.17,52.94,52.09,52.54,341764.0
2025-04-01 10:00:00,52.49,54.0,52.47,53.31,538902.0,52.49,54.0,52.47,53.31,538902.0
2025-04-01 10:30:00,53.34,53.35,51.48,51.51,446054.0,53.34,53.35,51.48,51.51,446054.0
2025-04-01 11:00:00,51.52,51.58,50.69,51.3,470355.0,51.52,51.58,50.69,51.3,470355.0
2025-04-01 11:30:00,51.28,51.47,51.06,51.07,165888.0,51.28,51.47,51.06,51.07,165888.0
2025-04-01 12:00:00,51.06,51.59,50.88,51.54,254863.0,51.06,51.59,50.88,51.54,254863.0
2025-04-01 12:30:00,51.52,52.1,51.35,51.52,246591.0,51.52,52.1,51.35,51.52,246591.0
2025-04-01 13:00:00,51.54,51.96,51.32,51.92,127884.0,51.54,51.96,51.32,51.92,127884.0
2025-04-01 13:30:00,51.9,52.09,51.41,51.78,112489.0,51.9,52.09,51.41,51.78,112489.0
2025-04-01 14:00:00,51.73,52.5,51.71,52.42,168514.0,51.73,52.5,51.71,52.42,168514.0
2025-04-01 14:30:00,52.42,52.63,52.06,52.08,118804.0,52.42,52.63,52.06,52.08,118804.0
2025-04-01 15:00:00,52.1,52.15,51.67,51.88,184385.0,52.1,52.15,51.67,51.88,184385.0
2025-04-01 15:30:00,51.91,51.99,51.08,51.42,430757.0,51.91,51.99,51.08,51.42,430757.0
2025-04-02 09:30:00,53.65,53.65,51.81,51.99,415798.0,53.65,53.65,51.81,51.99,415798.0
2025-04-02 10:00:00,52.09,52.2,51.38,51.65,384413.0,52.09,52.2,51.38,51.65,384413.0
2025-04-02 10:30:00,51.66,51.81,51.11,51.15,218600.0,51.66,51.81,51.11,51.15,218600.0
2025-04-02 11:00:00,51.16,51.44,50.73,50.78,366940.0,51.16,51.44,50.73,50.78,366940.0
2025-04-02 11:30:00,50.78,51.16,50.57,50.78,353008.0,50.78,51.16,50.57,50.78,353008.0
2025-04-02 12:00:00,50.75,50.84,50.17,50.18,315106.0,50.75,50.84,50.17,50.18,315106.0
2025-04-02 12:30:00,50.16,50.34,49.6,49.63,382980.0,50.16,50.34,49.6,49.63,382980.0
2025-04-02 13:00:00,49.61,49.62,49.18,49.61,482080.0,49.61,49.62,49.18,49.61,482080.0
2025-04-02 13:30:00,49.6,50.28,49.56,50.06,319017.0,49.6,50.28,49.56,50.06,319017.0
2025-04-02 14:00:00,50.07,51.1,50.0,51.09,258586.0,50.07,51.1,50.0,51.09,258586.0
2025-04-02 14:30:00,51.12,51.16,50.27,51.02,231988.0,51.12,51.16,50.27,51.02,231988.0
2025-04-02 15:00:00,50.98,50.99,50.3,50.35,140050.0,50.98,50.99,50.3,50.35,140050.0
2025-04-02 15:30:00,50.39,50.46,49.74,50.05,445799.0,50.39,50.46,49.74,50.05,445799.0
2025-04-03 09:30:00,57.51,57.86,55.93,57.65,2027582.0,57.51,57.86,55.93,57.65,2027582.0
2025-04-03 10:00:00,57.69,59.85,57.65,58.69,1918637.0,57.69,59.85,57.65,58.69,1918637.0
2025-04-03 10:30:00,58.71,60.05,58.04,60.05,1042540.0,58.71,60.05,58.04,60.05,1042540.0
2025-04-03 11:00:00,60.04,60.32,58.02,58.46,935032.0,60.04,60.32,58.02,58.46,935032.0
2025-04-03 11:30:00,58.5,58.96,57.42,58.12,1052407.0,58.5,58.96,57.42,58.12,1052407.0
2025-04-03 12:00:00,58.17,58.18,56.92,57.0,411582.0,58.17,58.18,56.92,57.0,411582.0
2025-04-03 12:30:00,56.96,58.53,56.83,58.34,397948.0,56.96,58.53,56.83,58.34,397948.0
2025-04-03 13:00:00,58.28,59.4,57.92,59.21,202704.0,58.28,59.4,57.92,59.21,202704.0
2025-04-03 13:30:00,59.3,59.73,58.45,59.66,300932.0,59.3,59.73,58.45,59.66,300932.0
2025-04-03 14:00:00,59.59,60.45,59.39,60.2,910201.0,59.59,60.45,59.39,60.2,910201.0
2025-04-03 14:30:00,60.11,60.5,59.19,59.51,589524.0,60.11,60.5,59.19,59.51,589524.0
2025-04-03 15:00:00,59.52,61.17,59.52,61.08,591592.0,59.52,61.17,59.52,61.08,591592.0
2025-04-03 15:30:00,61.1,62.61,60.64,62.41,1349897.0,61.1,62.61,60.64,62.41,1349897.0
2025-04-04 09:30:00,69.93,71.09,66.72,67.51,2995050.0,69.93,71.09,66.72,67.51,2995050.0
2025-04-04 10:00:00,67.58,72.49,67.57,72.43,1912371.0,67.58,72.49,67.57,72.43,1912371.0
2025-04-04 10:30:00,72.46,74.5,70.0,71.25,2343218.0,72.46,74.5,70.0,71.25,2343218.0
2025-04-04 11:00:00,71.3,71.52,66.89,70.48,1821945.0,71.3,71.52,66.89,70.48,1821945.0
2025-04-04 11:30:00,70.59,71.52,69.23,70.62,821859.0,70.59,71.52,69.23,70.62,821859.0
2025-04-04 12:00:00,70.53,71.89,68.92,71.47,846344.0,70.53,71.89,68.92,71.47,846344.0
2025-04-04 12:30:00,71.52,72.51,70.55,71.28,657696.0,71.52,72.51,70.55,71.28,657696.0
2025-04-04 13:00:00,71.32,73.76,70.71,73.03,799334.0,71.32,73.76,70.71,73.03,799334.0
2025-04-04 13:30:00,73.08,73.63,71.0,71.72,1475389.0,73.08,73.63,71.0,71.72,1475389.0
2025-04-04 14:00:00,71.7,73.99,70.8,73.94,1149420.0,71.7,73.99,70.8,73.94,1149420.0
2025-04-04 14:30:00,73.9,75.89,73.39,74.31,1470741.0,73.9,75.89,73.39,74.31,1470741.0
2025-04-04 15:00:00,74.32,74.93,72.12,72.72,1035426.0,74.32,74.93,72.12,72.72,1035426.0
2025-04-04 15:30:00,72.78,76.46,71.65,74.83,2031615.0,72.78,76.46,71.65,74.83,2031615.0
2025-04-07 09:30:00,81.74,84.82,79.13,79.61,3529744.0,81.74,84.82,79.13,79.61,3529744.0
2025-04-07 10:00:00,79.6,80.95,68.23,78.64,2400544.0,79.6,80.95,68.23,78.64,2400544.0
2025-04-07 10:30:00,78.51,79.63,70.37,71.68,2241367.0,78.51,79.63,70.37,71.68,2241367.0
2025-04-07 11:00:00,71.71,77.41,69.2,76.51,2499258.0,71.71,77.41,69.2,76.51,2499258.0
2025-04-07 11:30:00,76.39,76.45,72.24,75.16,797486.0,76.39,76.45,72.24,75.16,797486.0
2025-04-07 12:00:00,75.29,77.31,74.94,76.05,540488.0,75.29,77.31,74.94,76.05,540488.0
2025-04-07 12:30:00,76.3,78.07,75.2,77.74,398250.0,76.3,78.07,75.2,77.74,398250.0
2025-04-07 13:00:00,77.79,78.2,74.02,74.19,508559.0,77.79,78.2,74.02,74.19,508559.0
2025-04-07 13:30:00,74.1,75.57,72.94,73.22,516029.0,74.1,75.57,72.94,73.22,516029.0
2025-04-07 14:00:00,73.1,74.42,72.0,74.01,434287.0,73.1,74.42,72.0,74.01,434287.0
2025-04-07 14:30:00,73.96,74.51,72.12,74.39,582194.0,73.96,74.51,72.12,74.39,582194.0
2025-04-07 15:00:00,74.39,75.58,73.4,75.31,356727.0,74.39,75.58,73.4,75.31,356727.0
2025-04-07 15:30:00,74.96,76.39,73.47,74.92,556951.0,74.96,76.39,73.47,74.92,556951.0
2025-04-08 09:30:00,67.88,69.4,67.31,67.96,2012411.0,67.88,69.4,67.31,67.96,2012411.0
2025-04-08 10:00:00,67.98,69.11,67.52,68.83,892419.0,67.98,69.11,67.52,68.83,892419.0
2025-04-08 10:30:00,68.89,71.59,68.15,71.55,714517.0,68.89,71.59,68.15,71.55,714517.0
2025-04-08 11:00:00,71.53,73.09,70.36,72.53,898133.0,71.53,73.09,70.36,72.53,898133.0
2025-04-08 11:30:00,72.53,72.65,71.01,71.87,434613.0,72.53,72.65,71.01,71.87,434613.0
2025-04-08 12:00:00,71.99,74.33,71.49,73.62,484539.0,71.99,74.33,71.49,73.62,484539.0
2025-04-08 12:30:00,73.67,77.65,73.4,77.62,1083172.0,73.67,77.65,73.4,77.62,1083172.0
2025-04-08 13:00:00,77.63,80.85,77.21,80.83,1238512.0,77.63,80.85,77.21,80.83,1238512.0
2025-04-08 13:30:00,80.81,81.36,77.97,79.17,1126485.0,80.81,81.36,77.97,79.17,1126485.0
2025-04-08 14:00:00,79.22,81.49,79.03,81.49,453343.0,79.22,81.49,79.03,81.49,453343.0
2025-04-08 14:30:00,81.34,83.09,79.0,83.07,591952.0,81.34,83.09,79.0,83.07,591952.0
2025-04-08 15:00:00,83.03,90.17,82.96,85.67,1810937.0,83.03,90.17,82.96,85.67,1810937.0
2025-04-08 15:30:00,85.7,91.19,84.16,84.53,2347767.0,85.7,91.19,84.16,84.53,2347767.0
2025-04-09 09:30:00,87.18,87.64,82.91,84.51,1953151.0,87.18,87.64,82.91,84.51,1953151.0
2025-04-09 10:00:00,84.61,87.59,83.0,86.48,958621.0,84.61,87.59,83.0,86.48,958621.0
2025-04-09 10:30:00,86.35,89.23,84.63,89.19,927758.0,86.35,89.23,84.63,89.19,927758.0
2025-04-09 11:00:00,89.12,89.12,85.38,86.49,657561.0,89.12,89.12,85.38,86.49,657561.0
2025-04-09 11:30:00,86.45,88.41,85.68,87.17,372852.0,86.45,88.41,85.68,87.17,372852.0
2025-04-09 12:00:00,87.28,87.93,84.92,85.77,297239.0,87.28,87.93,84.92,85.77,297239.0
2025-04-09 12:30:00,85.9,86.23,84.08,84.57,403315.0,85.9,86.23,84.08,84.57,403315.0
2025-04-09 13:00:00,84.57,85.66,77.54,77.54,1829190.0,84.57,85.66,77.54,77.54,1829190.0
2025-04-09 13:30:00,71.0,74.55,66.78,68.36,2468271.0,71.0,74.55,66.78,68.36,2468271.0
2025-04-09 14:00:00,68.32,70.37,65.0,65.47,1527647.0,68.32,70.37,65.0,65.47,1527647.0
2025-04-09 14:30:00,65.48,68.44,64.67,68.0,829956.0,65.48,68.44,64.67,68.0,829956.0
2025-04-09 15:00:00,67.86,68.82,64.63,64.67,611332.0,67.86,68.82,64.63,64.67,611332.0
2025-04-09 15:30:00,64.67,66.99,63.35,66.83,1215019.0,64.67,66.99,63.35,66.83,1215019.0
2025-04-10 09:30:00,72.09,73.57,69.61,73.56,1511776.0,72.09,73.57,69.61,73.56,1511776.0
2025-04-10 10:00:00,73.53,75.69,72.84,75.42,1220462.0,73.53,75.69,72.84,75.42,1220462.0
2025-04-10 10:30:00,75.36,75.93,73.28,75.74,673846.0,75.36,75.93,73.28,75.74,673846.0
2025-04-10 11:00:00,75.75,77.17,74.22,76.86,903720.0,75.75,77.17,74.22,76.86,903720.0
2025-04-10 11:30:00,76.85,81.55,76.85,81.06,1240193.0,76.85,81.55,76.85,81.06,1240193.0
2025-04-10 12:00:00,81.15,85.88,80.14,84.97,2249698.0,81.15,85.88,80.14,84.97,2249698.0
2025-04-10 12:30:00,85.12,85.23,80.27,82.17,1528293.0,85.12,85.23,80.27,82.17,1528293.0
2025-04-10 13:00:00,82.2,87.05,79.0,83.05,2192513.0,82.2,87.05,79.0,83.05,2192513.0
2025-04-10 13:30:00,83.13,83.6,79.84,80.36,1582859.0,83.13,83.6,79.84,80.36,1582859.0
2025-04-10 14:00:00,80.37,82.59,77.74,78.42,1521935.0,80.37,82.59,77.74,78.42,1521935.0
2025-04-10 14:30:00,78.29,79.88,76.97,78.98,1190809.0,78.29,79.88,76.97,78.98,1190809.0
2025-04-10 15:00:00,79.09,82.2,77.2,82.18,1320148.0,79.09,82.2,77.2,82.18,1320148.0
2025-04-10 15:30:00,82.19,84.4,79.27,79.64,1765330.0,82.19,84.4,79.27,79.64,1765330.0
2025-04-11 09:30:00,81.64,83.1,79.2,80.93,1151715.0,81.64,83.1,79.2,80.93,1151715.0
2025-04-11 10:00:00,80.97,84.51,79.3,84.14,1132674.0,80.97,84.51,79.3,84.14,1132674.0
2025-04-11 10:30:00,84.09,84.35,81.39,83.83,556125.0,84.09,84.35,81.39,83.83,556125.0
2025-04-11 11:00:00,83.86,85.79,81.8,84.43,913695.0,83.86,85.79,81.8,84.43,913695.0
2025-04-11 11:30:00,84.52,84.84,81.88,82.18,459434.0,84.52,84.84,81.88,82.18,459434.0
2025-04-11 12:00:00,82.18,82.67,80.69,81.7,509515.0,82.18,82.67,80.69,81.7,509515.0
2025-04-11 12:30:00,81.5,81.51,78.13,79.0,1250600.0,81.5,81.51,78.13,79.0,1250600.0
2025-04-11 13:00:00,78.95,80.52,78.68,80.44,557078.0,78.95,80.52,78.68,80.44,557078.0
2025-04-11 13:30:00,80.3,81.11,76.64,78.75,1040335.0,80.3,81.11,76.64,78.75,1040335.0
2025-04-11 14:00:00,78.65,81.33,78.63,80.05,638168.0,78.65,81.33,78.63,80.05,638168.0
2025-04-11 14:30:00,80.1,80.42,78.73,80.16,273035.0,80.1,80.42,78.73,80.16,273035.0
2025-04-11 15:00:00,80.09,80.2,77.71,78.36,478612.0,80.09,80.2,77.71,78.36,478612.0
2025-04-11 15:30:00,78.44,78.69,76.91,77.12,769863.0,78.44,78.69,76.91,77.12,769863.0
2025-04-14 09:30:00,70.52,73.62,70.24,72.4,1070350.0,70.52,73.62,70.24,72.4,1070350.0
2025-04-14 10:00:00,72.36,72.57,70.75,71.01,584613.0,72.36,72.57,70.75,71.01,584613.0
2025-04-14 10:30:00,70.87,70.91,69.13,70.36,793571.0,70.87,70.91,69.13,70.36,793571.0
2025-04-14 11:00:00,70.35,72.08,69.9,72.0,431821.0,70.35,72.08,69.9,72.0,431821.0
2025-04-14 11:30:00,71.88,75.17,71.31,75.06,504513.0,71.88,75.17,71.31,75.06,504513.0
2025-04-14 12:00:00,75.07,75.75,73.21,74.04,443698.0,75.07,75.75,73.21,74.04,443698.0
2025-04-14 12:30:00,74.09,74.22,72.4,73.82,257008.0,74.09,74.22,72.4,73.82,257008.0
2025-04-14 13:00:00,73.84,73.98,71.64,72.11,308039.0,73.84,73.98,71.64,72.11,308039.0
2025-04-14 13:30:00,71.96,72.44,70.75,70.9,240168.0,71.96,72.44,70.75,70.9,240168.0
2025-04-14 14:00:00,70.9,71.1,69.97,70.12,263554.0,70.9,71.1,69.97,70.12,263554.0
2025-04-14 14:30:00,70.07,70.25,69.43,70.11,631788.0,70.07,70.25,69.43,70.11,631788.0
2025-04-14 15:00:00,70.12,70.12,68.44,69.41,595969.0,70.12,70.12,68.44,69.41,595969.0
2025-04-14 15:30:00,69.45,69.68,68.07,68.41,766710.0,69.45,69.68,68.07,68.41,766710.0
2025-04-15 09:30:00,68.5,68.94,66.42,67.45,955940.0,68.5,68.94,66.42,67.45,955940.0
2025-04-15 10:00:00,67.46,69.37,66.5,67.96,922932.0,67.46,69.37,66.5,67.96,922932.0
2025-04-15 10:30:00,67.8,67.87,66.28,66.72,639066.0,67.8,67.87,66.28,66.72,639066.0
2025-04-15 11:00:00,66.63,66.76,65.91,66.64,412153.0,66.63,66.76,65.91,66.64,412153.0
2025-04-15 11:30:00,66.61,66.86,65.91,66.28,267370.0,66.61,66.86,65.91,66.28,267370.0
2025-04-15 12:00:00,66.26,66.34,65.69,66.14,428422.0,66.26,66.34,65.69,66.14,428422.0
2025-04-15 12:30:00,66.09,67.6,65.91,67.4,396427.0,66.09,67.6,65.91,67.4,396427.0
2025-04-15 13:00:00,67.37,68.33,66.97,68.04,239401.0,67.37,68.33,66.97,68.04,239401.0
2025-04-15 13:30:00,68.05,69.33,67.39,68.4,1158481.0,68.05,69.33,67.39,68.4,1158481.0
2025-04-15 14:00:00,68.48,69.33,68.19,68.53,317588.0,68.48,69.33,68.19,68.53,317588.0
2025-04-15 14:30:00,68.54,68.57,67.6,67.88,196428.0,68.54,68.57,67.6,67.88,196428.0
2025-04-15 15:00:00,67.95,68.5,67.53,68.4,160931.0,67.95,68.5,67.53,68.4,160931.0
2025-04-15 15:30:00,68.41,68.85,67.85,68.0,428273.0,68.41,68.85,67.85,68.0,428273.0
2025-04-16 09:30:00,70.66,72.15,69.64,71.94,705561.0,70.66,72.15,69.64,71.94,705561.0
2025-04-16 10:00:00,71.98,72.06,69.79,70.08,368547.0,71.98,72.06,69.79,70.08,368547.0
2025-04-16 10:30:00,70.2,70.37,69.45,69.74,256038.0,70.2,70.37,69.45,69.74,256038.0
2025-04-16 11:00:00,69.63,70.17,68.39,68.72,374980.0,69.63,70.17,68.39,68.72,374980.0
2025-04-16 11:30:00,68.63,70.67,68.63,70.45,337557.0,68.63,70.67,68.63,70.45,337557.0
2025-04-16 12:00:00,70.39,70.77,69.94,70.25,186001.0,70.39,70.77,69.94,70.25,186001.0
2025-04-16 12:30:00,70.24,70.88,70.01,70.67,110854.0,70.24,70.88,70.01,70.67,110854.0
2025-04-16 13:00:00,70.75,71.0,69.7,69.7,126732.0,70.75,71.0,69.7,69.7,126732.0
2025-04-16 13:30:00,69.71,73.17,69.71,73.04,671914.0,69.71,73.17,69.71,73.04,671914.0
2025-04-16 14:00:00,73.06,73.2,71.79,72.34,660824.0,73.06,73.2,71.79,72.34,660824.0
2025-04-16 14:30:00,72.39,73.74,72.35,73.44,507105.0,72.39,73.74,72.35,73.44,507105.0
2025-04-16 15:00:00,73.4,75.31,73.08,75.03,866250.0,73.4,75.31,73.08,75.03,866250.0
2025-04-16 15:30:00,75.0,75.0,72.75,73.63,1284538.0,75.0,75.0,72.75,73.63,1284538.0
2025-04-17 09:30:00,71.67,72.37,71.13,71.7,522007.0,71.67,72.37,71.13,71.7,522007.0
2025-04-17 10:00:00,71.77,72.88,71.23,72.84,517798.0,71.77,72.88,71.23,72.84,517798.0
2025-04-17 10:30:00,72.72,73.1,71.65,72.32,283296.0,72.72,73.1,71.65,72.32,283296.0
2025-04-17 11:00:00,72.35,72.35,71.08,72.01,289623.0,72.35,72.35,71.08,72.01,289623.0
2025-04-17 11:30:00,72.0,72.33,71.08,71.91,161350.0,72.0,72.33,71.08,71.91,161350.0
2025-04-17 12:00:00,71.86,72.67,71.21,71.49,221112.0,71.86,72.67,71.21,71.49,221112.0
2025-04-17 12:30:00,71.59,72.48,71.34,72.04,610535.0,71.59,72.48,71.34,72.04,610535.0
2025-04-17 13:00:00,72.03,72.56,71.74,72.55,96603.0,72.03,72.56,71.74,72.55,96603.0
2025-04-17 13:30:00,72.55,72.55,71.33,71.61,255650.0,72.55,72.55,71.33,71.61,255650.0
2025-04-17 14:00:00,71.58,71.7,71.15,71.62,124345.0,71.58,71.7,71.15,71.62,124345.0
2025-04-17 14:30:00,71.57,72.13,70.94,71.87,278432.0,71.57,72.13,70.94,71.87,278432.0
2025-04-17 15:00:00,71.9,72.5,71.74,72.27,177673.0,71.9,72.5,71.74,72.27,177673.0
2025-04-17 15:30:00,72.29,72.29,71.1,71.47,662933.0,72.29,72.29,71.1,71.47,662933.0
2025-04-21 09:30:00,72.25,73.73,72.06,73.71,473276.0,72.25,73.73,72.06,73.71,473276.0
2025-04-21 10:00:00,73.73,74.36,73.62,74.12,348207.0,73.73,74.36,73.62,74.12,348207.0
2025-04-21 10:30:00,74.11,74.85,73.46,74.61,377492.0,74.11,74.85,73.46,74.61,377492.0
2025-04-21 11:00:00,74.63,75.42,74.42,75.38,562885.0,74.63,75.42,74.42,75.38,562885.0
2025-04-21 11:30:00,75.4,76.83,75.25,76.63,425176.0,75.4,76.83,75.25,76.63,425176.0
2025-04-21 12:00:00,76.64,76.66,75.65,75.84,369451.0,76.64,76.66,75.65,75.84,369451.0
2025-04-21 12:30:00,75.82,76.07,75.06,75.98,248959.0,75.82,76.07,75.06,75.98,248959.0
2025-04-21 13:00:00,75.88,76.54,75.62,76.47,160565.0,75.88,76.54,75.62,76.47,160565.0
2025-04-21 13:30:00,76.47,77.3,76.21,77.18,252643.0,76.47,77.3,76.21,77.18,252643.0
2025-04-21 14:00:00,77.17,77.62,76.51,76.56,349425.0,77.17,77.62,76.51,76.56,349425.0
2025-04-21 14:30:00,76.53,77.37,76.3,77.33,237528.0,76.53,77.37,76.3,77.33,237528.0
2025-04-21 15:00:00,77.38,77.38,76.12,76.62,168779.0,77.38,77.38,76.12,76.62,168779.0
2025-04-21 15:30:00,76.56,76.74,75.75,75.98,667894.0,76.56,76.74,75.75,75.98,667894.0
2025-04-22 09:30:00,73.08,73.49,72.37,72.38,736918.0,73.08,73.49,72.37,72.38,736918.0
2025-04-22 10:00:00,72.41,72.5,71.75,71.94,331965.0,72.41,72.5,71.75,71.94,331965.0
2025-04-22 10:30:00,71.94,72.04,71.34,71.42,146217.0,71.94,72.04,71.34,71.42,146217.0
2025-04-22 11:00:00,71.48,71.8,71.3,71.78,105123.0,71.48,71.8,71.3,71.78,105123.0
2025-04-22 11:30:00,71.78,71.98,70.85,70.94,200617.0,71.78,71.98,70.85,70.94,200617.0
2025-04-22 12:00:00,71.01,71.15,70.57,70.93,209326.0,71.01,71.15,70.57,70.93,209326.0
2025-04-22 12:30:00,70.93,71.44,70.82,71.24,226051.0,70.93,71.44,70.82,71.24,226051.0
2025-04-22 13:00:00,71.24,73.05,70.94,72.85,350905.0,71.24,73.05,70.94,72.85,350905.0
2025-04-22 13:30:00,72.86,73.1,72.39,72.59,163699.0,72.86,73.1,72.39,72.59,163699.0
2025-04-22 14:00:00,72.53,72.63,70.9,71.12,181290.0,72.53,72.63,70.9,71.12,181290.0
2025-04-22 14:30:00,71.12,71.17,70.62,70.93,201944.0,71.12,71.17,70.62,70.93,201944.0
2025-04-22 15:00:00,70.94,71.99,70.82,71.89,153266.0,70.94,71.99,70.82,71.89,153266.0
2025-04-22 15:30:00,71.96,72.03,70.78,71.01,373073.0,71.96,72.03,70.78,71.01,373073.0
2025-04-23 09:30:00,67.61,68.16,66.29,67.52,1227151.0,67.61,68.16,66.29,67.52,1227151.0
2025-04-23 10:00:00,67.3,68.02,66.84,66.91,751892.0,67.3,68.02,66.84,66.91,751892.0
2025-04-23 10:30:00,66.93,67.9,66.63,67.67,551923.0,66.93,67.9,66.63,67.67,551923.0
2025-04-23 11:00:00,67.61,69.21,67.33,68.85,601628.0,67.61,69.21,67.33,68.85,601628.0
2025-04-23 11:30:00,68.85,69.78,68.47,69.09,387559.0,68.85,69.78,68.47,69.09,387559.0
2025-04-23 12:00:00,69.12,70.76,69.08,69.53,360621.0,69.12,70.76,69.08,69.53,360621.0
2025-04-23 12:30:00,69.53,69.79,68.6,68.7,161783.0,69.53,69.79,68.6,68.7,161783.0
2025-04-23 13:00:00,68.72,69.43,67.88,68.29,272625.0,68.72,69.43,67.88,68.29,272625.0
2025-04-23 13:30:00,68.07,68.8,67.97,68.38,205104.0,68.07,68.8,67.97,68.38,205104.0
2025-04-23 14:00:00,68.39,69.0,67.92,68.85,154987.0,68.39,69.0,67.92,68.85,154987.0
2025-04-23 14:30:00,68.84,69.32,68.56,68.9,113065.0,68.84,69.32,68.56,68.9,113065.0
2025-04-23 15:00:00,68.96,69.69,68.71,69.63,170021.0,68.96,69.69,68.71,69.63,170021.0
2025-04-23 15:30:00,69.59,69.66,68.11,68.4,402989.0,69.59,69.66,68.11,68.4,402989.0
2025-04-24 09:30:00,67.82,68.04,67.02,67.2,346264.0,67.82,68.04,67.02,67.2,346264.0
2025-04-24 10:00:00,67.22,67.33,66.55,66.68,878690.0,67.22,67.33,66.55,66.68,878690.0
2025-04-24 10:30:00,66.69,67.21,66.39,66.77,533014.0,66.69,67.21,66.39,66.77,533014.0
2025-04-24 11:00:00,66.75,66.93,66.41,66.82,278868.0,66.75,66.93,66.41,66.82,278868.0
2025-04-24 11:30:00,66.81,66.96,66.51,66.83,271660.0,66.81,66.96,66.51,66.83,271660.0
2025-04-24 12:00:00,66.81,67.06,66.14,66.38,747253.0,66.81,67.06,66.14,66.38,747253.0
2025-04-24 12:30:00,66.35,66.56,66.08,66.45,138214.0,66.35,66.56,66.08,66.45,138214.0
2025-04-24 13:00:00,66.47,66.71,66.38,66.63,128638.0,66.47,66.71,66.38,66.63,128638.0
2025-04-24 13:30:00,66.61,66.78,66.3,66.39,77680.0,66.61,66.78,66.3,66.39,77680.0
2025-04-24 14:00:00,66.38,66.44,66.19,66.42,55304.0,66.38,66.44,66.19,66.42,55304.0
2025-04-24 14:30:00,66.45,66.5,66.13,66.44,89515.0,66.45,66.5,66.13,66.44,89515.0
2025-04-24 15:00:00,66.44,66.79,66.12,66.31,421259.0,66.44,66.79,66.12,66.31,421259.0
2025-04-24 15:30:00,66.29,66.29,65.62,65.86,698268.0,66.29,66.29,65.62,65.86,698268.0
2025-04-25 09:30:00,65.78,66.98,65.69,66.97,423497.0,65.78,66.98,65.69,66.97,423497.0
2025-04-25 10:00:00,66.9,67.26,66.09,66.75,279226.0,66.9,67.26,66.09,66.75,279226.0
2025-04-25 10:30:00,66.76,67.06,65.72,65.72,206547.0,66.76,67.06,65.72,65.72,206547.0
2025-04-25 11:00:00,65.7,65.89,64.81,65.25,758323.0,65.7,65.89,64.81,65.25,758323.0
2025-04-25 11:30:00,65.25,65.25,64.41,64.57,512315.0,65.25,65.25,64.41,64.57,512315.0
2025-04-25 12:00:00,64.6,64.66,64.12,64.22,203789.0,64.6,64.66,64.12,64.22,203789.0
2025-04-25 12:30:00,64.19,64.35,63.92,64.33,249138.0,64.19,64.35,63.92,64.33,249138.0
2025-04-25 13:00:00,64.35,64.5,64.02,64.21,442279.0,64.35,64.5,64.02,64.21,442279.0
2025-04-25 13:30:00,64.21,65.36,64.2,64.96,473225.0,64.21,65.36,64.2,64.96,473225.0
2025-04-25 14:00:00,64.97,65.1,63.84,63.94,383821.0,64.97,65.1,63.84,63.94,383821.0
2025-04-25 14:30:00,63.99,64.22,63.73,63.99,377683.0,63.99,64.22,63.73,63.99,377683.0
2025-04-25 15:00:00,64.0,64.06,63.8,63.86,271524.0,64.0,64.06,63.8,63.86,271524.0
2025-04-25 15:30:00,63.86,64.08,63.21,63.23,695999.0,63.86,64.08,63.21,63.23,695999.0
2025-04-28 09:30:00,62.32,63.54,62.32,63.39,526472.0,62.32,63.54,62.32,63.39,526472.0
2025-04-28 10:00:00,63.35,63.46,62.64,62.9,402744.0,63.35,63.46,62.64,62.9,402744.0
2025-04-28 10:30:00,62.89,63.35,62.79,63.24,196568.0,62.89,63.35,62.79,63.24,196568.0
2025-04-28 11:00:00,63.23,64.69,63.04,64.66,452780.0,63.23,64.69,63.04,64.66,452780.0
2025-04-28 11:30:00,64.67,64.73,63.89,64.57,215845.0,64.67,64.73,63.89,64.57,215845.0
2025-04-28 12:00:00,64.6,65.35,64.56,65.19,295015.0,64.6,65.35,64.56,65.19,295015.0
2025-04-28 12:30:00,65.17,65.38,64.67,65.22,184928.0,65.17,65.38,64.67,65.22,184928.0
2025-04-28 13:00:00,65.22,66.0,65.0,65.95,162815.0,65.22,66.0,65.0,65.95,162815.0
2025-04-28 13:30:00,65.95,66.11,65.03,65.09,137792.0,65.95,66.11,65.03,65.09,137792.0
2025-04-28 14:00:00,65.06,65.26,64.68,64.8,124715.0,65.06,65.26,64.68,64.8,124715.0
2025-04-28 14:30:00,64.74,65.11,64.51,64.56,104677.0,64.74,65.11,64.51,64.56,104677.0
2025-04-28 15:00:00,64.62,64.65,63.81,63.89,143679.0,64.62,64.65,63.81,63.89,143679.0
2025-04-28 15:30:00,63.93,64.11,63.37,63.73,375084.0,63.93,64.11,63.37,63.73,375084.0
2025-04-29 09:30:00,64.28,64.61,63.66,64.27,260835.0,64.28,64.61,63.66,64.27,260835.0
2025-04-29 10:00:00,64.4,64.69,63.4,64.53,276316.0,64.4,64.69,63.4,64.53,276316.0
2025-04-29 10:30:00,64.56,64.56,63.82,63.87,117835.0,64.56,64.56,63.82,63.87,117835.0
2025-04-29 11:00:00,63.83,64.26,63.65,63.69,141569.0,63.83,64.26,63.65,63.69,141569.0
2025-04-29 11:30:00,63.69,63.86,63.29,63.68,165975.0,63.69,63.86,63.29,63.68,165975.0
2025-04-29 12:00:00,63.63,63.72,63.1,63.11,129333.0,63.63,63.72,63.1,63.11,129333.0
2025-04-29 12:30:00,63.11,63.97,63.02,63.72,139463.0,63.11,63.97,63.02,63.72,139463.0
2025-04-29 13:00:00,63.73,63.88,62.9,63.01,122802.0,63.73,63.88,62.9,63.01,122802.0
2025-04-29 13:30:00,62.98,63.1,62.77,62.93,153801.0,62.98,63.1,62.77,62.93,153801.0
2025-04-29 14:00:00,62.91,63.16,62.83,62.96,167041.0,62.91,63.16,62.83,62.96,167041.0
2025-04-29 14:30:00,62.94,63.04,62.76,62.98,117126.0,62.94,63.04,62.76,62.98,117126.0
2025-04-29 15:00:00,62.98,63.07,62.82,63.06,162522.0,62.98,63.07,62.82,63.06,162522.0
2025-04-29 15:30:00,63.04,63.15,62.75,63.0,313034.0,63.04,63.15,62.75,63.0,313034.0
2025-04-30 09:30:00,65.2,68.47,65.19,68.13,1651921.0,65.2,68.47,65.19,68.13,1651921.0
2025-04-30 10:00:00,68.15,68.17,66.35,66.4,445206.0,68.15,68.17,66.35,66.4,445206.0
2025-04-30 10:30:00,66.47,67.35,66.23,66.73,267854.0,66.47,67.35,66.23,66.73,267854.0
2025-04-30 11:00:00,66.69,66.71,65.25,65.57,405752.0,66.69,66.71,65.25,65.57,405752.0
2025-04-30 11:30:00,65.61,65.78,65.19,65.55,131839.0,65.61,65.78,65.19,65.55,131839.0
2025-04-30 12:00:00,65.55,66.11,65.29,66.09,118989.0,65.55,66.11,65.29,66.09,118989.0
2025-04-30 12:30:00,66.08,66.34,65.49,65.83,154266.0,66.08,66.34,65.49,65.83,154266.0
2025-04-30 13:00:00,65.74,66.83,65.68,65.73,224399.0,65.74,66.83,65.68,65.73,224399.0
2025-04-30 13:30:00,65.75,65.78,65.13,65.36,353693.0,65.75,65.78,65.13,65.36,353693.0
2025-04-30 14:00:00,65.38,65.64,64.32,65.47,324772.0,65.38,65.64,64.32,65.47,324772.0
2025-04-30 14:30:00,65.48,66.02,65.25,65.95,148695.0,65.48,66.02,65.25,65.95,148695.0
2025-04-30 15:00:00,65.9,65.9,65.36,65.76,190796.0,65.9,65.9,65.36,65.76,190796.0
2025-04-30 15:30:00,65.7,65.97,64.02,64.57,443930.0,65.7,65.97,64.02,64.57,443930.0
2025-05-01 09:30:00,62.75,63.8,62.62,63.58,502318.0,62.75,63.8,62.62,63.58,502318.0
2025-05-01 10:00:00,63.5,63.66,62.67,62.85,445883.0,63.5,63.66,62.67,62.85,445883.0
2025-05-01 10:30:00,62.85,63.47,62.82,63.2,102674.0,62.85,63.47,62.82,63.2,102674.0
2025-05-01 11:00:00,63.19,63.44,62.94,63.11,132785.0,63.19,63.44,62.94,63.11,132785.0
2025-05-01 11:30:00,63.08,64.13,63.08,63.91,223153.0,63.08,64.13,63.08,63.91,223153.0
2025-05-01 12:00:00,63.86,64.58,63.65,64.09,263709.0,63.86,64.58,63.65,64.09,263709.0
2025-05-01 12:30:00,64.1,64.19,63.85,64.1,119919.0,64.1,64.19,63.85,64.1,119919.0
2025-05-01 13:00:00,64.1,64.1,63.19,63.41,99200.0,64.1,64.1,63.19,63.41,99200.0
2025-05-01 13:30:00,63.41,63.95,63.3,63.6,58431.0,63.41,63.95,63.3,63.6,58431.0
2025-05-01 14:00:00,63.57,63.65,62.83,62.94,278249.0,63.57,63.65,62.83,62.94,278249.0
2025-05-01 14:30:00,62.95,63.2,62.88,63.12,156936.0,62.95,63.2,62.88,63.12,156936.0
2025-05-01 15:00:00,63.11,63.41,62.97,63.06,107149.0,63.11,63.41,62.97,63.06,107149.0
2025-05-01 15:30:00,63.07,63.56,62.57,63.47,563808.0,63.07,63.56,62.57,63.47,563808.0
2025-05-02 09:30:00,62.17,62.75,62.01,62.45,338647.0,62.17,62.75,62.01,62.45,338647.0
2025-05-02 10:00:00,62.47,62.53,61.57,61.67,335032.0,62.47,62.53,61.57,61.67,335032.0
2025-05-02 10:30:00,61.69,62.13,61.68,61.92,135770.0,61.69,62.13,61.68,61.92,135770.0
2025-05-02 11:00:00,61.94,62.43,61.87,62.41,107033.0,61.94,62.43,61.87,62.41,107033.0
2025-05-02 11:30:00,62.39,62.45,61.91,61.98,76371.0,62.39,62.45,61.91,61.98,76371.0
2025-05-02 12:00:00,61.96,61.99,61.58,61.91,280134.0,61.96,61.99,61.58,61.91,280134.0
2025-05-02 12:30:00,61.9,61.9,61.54,61.62,443383.0,61.9,61.9,61.54,61.62,443383.0
2025-05-02 13:00:00,61.61,61.82,61.53,61.7,121797.0,61.61,61.82,61.53,61.7,121797.0
2025-05-02 13:30:00,61.69,61.75,61.47,61.53,182620.0,61.69,61.75,61.47,61.53,182620.0
2025-05-02 14:00:00,61.55,61.56,61.28,61.32,107279.0,61.55,61.56,61.28,61.32,107279.0
2025-05-02 14:30:00,61.32,61.46,61.18,61.22,126150.0,61.32,61.46,61.18,61.22,126150.0
2025-05-02 15:00:00,61.22,61.42,61.13,61.24,167981.0,61.22,61.42,61.13,61.24,167981.0
2025-05-02 15:30:00,61.25,61.31,60.79,60.83,459329.0,61.25,61.31,60.79,60.83,459329.0
2025-05-05 09:30:00,62.0,62.64,61.89,61.98,365402.0,62.0,62.64,61.89,61.98,365402.0
2025-05-05 10:00:00,61.91,62.29,61.53,61.62,389264.0,61.91,62.29,61.53,61.62,389264.0
2025-05-05 10:30:00,61.6,61.86,61.05,61.07,140758.0,61.6,61.86,61.05,61.07,140758.0
2025-05-05 11:00:00,61.08,61.43,60.98,61.34,161184.0,61.08,61.43,60.98,61.34,161184.0
2025-05-05 11:30:00,61.3,61.72,61.28,61.47,67102.0,61.3,61.72,61.28,61.47,67102.0
2025-05-05 12:00:00,61.48,61.55,60.98,61.04,333169.0,61.48,61.55,60.98,61.04,333169.0
2025-05-05 12:30:00,60.99,61.31,60.95,61.25,104704.0,60.99,61.31,60.95,61.25,104704.0
2025-05-05 13:00:00,61.28,61.49,61.26,61.39,52780.0,61.28,61.49,61.26,61.39,52780.0
2025-05-05 13:30:00,61.37,61.42,61.1,61.28,52773.0,61.37,61.42,61.1,61.28,52773.0
2025-05-05 14:00:00,61.3,61.3,61.01,61.2,84612.0,61.3,61.3,61.01,61.2,84612.0
2025-05-05 14:30:00,61.21,61.31,61.04,61.27,99430.0,61.21,61.31,61.04,61.27,99430.0
2025-05-05 15:00:00,61.3,61.81,61.19,61.66,172876.0,61.3,61.81,61.19,61.66,172876.0
2025-05-05 15:30:00,61.67,62.37,61.52,62.23,265299.0,61.67,62.37,61.52,62.23,265299.0
2025-05-06 09:30:00,64.05,64.79,63.35,64.32,984241.0,64.05,64.79,63.35,64.32,984241.0
2025-05-06 10:00:00,64.32,64.53,63.13,63.29,267654.0,64.32,64.53,63.13,63.29,267654.0
2025-05-06 10:30:00,63.3,63.41,62.99,63.12,98948.0,63.3,63.41,62.99,63.12,98948.0
2025-05-06 11:00:00,63.11,63.25,62.69,62.78,95590.0,63.11,63.25,62.69,62.78,95590.0
2025-05-06 11:30:00,62.76,63.23,62.7,63.21,63220.0,62.76,63.23,62.7,63.21,63220.0
2025-05-06 12:00:00,63.17,63.48,62.78,63.34,517123.0,63.17,63.48,62.78,63.34,517123.0
2025-05-06 12:30:00,63.33,64.07,63.12,64.06,139608.0,63.33,64.07,63.12,64.06,139608.0
2025-05-06 13:00:00,64.0,64.0,63.35,63.69,69374.0,64.0,64.0,63.35,63.69,69374.0
2025-05-06 13:30:00,63.67,64.11,63.45,63.98,118039.0,63.67,64.11,63.45,63.98,118039.0
2025-05-06 14:00:00,64.0,64.27,63.67,63.74,166515.0,64.0,64.27,63.67,63.74,166515.0
2025-05-06 14:30:00,63.73,63.95,63.57,63.61,91942.0,63.73,63.95,63.57,63.61,91942.0
2025-05-06 15:00:00,63.6,64.05,63.57,63.77,115966.0,63.6,64.05,63.57,63.77,115966.0
2025-05-06 15:30:00,63.77,64.64,63.62,64.59,221437.0,63.77,64.64,63.62,64.59,221437.0
2025-05-07 09:30:00,63.73,64.3,63.48,63.53,208563.0,63.73,64.3,63.48,63.53,208563.0
2025-05-07 10:00:00,63.52,63.64,63.22,63.23,127127.0,63.52,63.64,63.22,63.23,127127.0
2025-05-07 10:30:00,63.21,63.92,63.05,63.69,119428.0,63.21,63.92,63.05,63.69,119428.0
2025-05-07 11:00:00,63.75,64.09,63.59,63.67,117473.0,63.75,64.09,63.59,63.67,117473.0
2025-05-07 11:30:00,63.72,63.82,63.29,63.36,72447.0,63.72,63.82,63.29,63.36,72447.0
2025-05-07 12:00:00,63.36,63.43,63.07,63.42,96631.0,63.36,63.43,63.07,63.42,96631.0
2025-05-07 12:30:00,63.4,63.47,62.8,62.92,113545.0,63.4,63.47,62.8,62.92,113545.0
2025-05-07 13:00:00,62.94,63.02,62.79,62.9,83511.0,62.94,63.02,62.79,62.9,83511.0
2025-05-07 13:30:00,62.91,64.0,62.87,63.77,165585.0,62.91,64.0,62.87,63.77,165585.0
2025-05-07 14:00:00,63.63,64.99,63.28,64.02,362722.0,63.63,64.99,63.28,64.02,362722.0
2025-05-07 14:30:00,63.97,64.17,63.03,63.04,356338.0,63.97,64.17,63.03,63.04,356338.0
2025-05-07 15:00:00,63.06,63.95,63.0,63.89,180929.0,63.06,63.95,63.0,63.89,180929.0
2025-05-07 15:30:00,63.86,64.1,62.46,62.79,454509.0,63.86,64.1,62.46,62.79,454509.0
2025-05-08 09:30:00,61.78,61.99,61.4,61.74,165000.0,61.78,61.99,61.4,61.74,165000.0
2025-05-08 10:00:00,61.72,62.18,61.3,61.45,181312.0,61.72,62.18,61.3,61.45,181312.0
2025-05-08 10:30:00,61.46,62.25,61.01,62.0,575355.0,61.46,62.25,61.01,62.0,575355.0
2025-05-08 11:00:00,62.08,62.19,60.55,60.8,267355.0,62.08,62.19,60.55,60.8,267355.0
2025-05-08 11:30:00,60.73,60.88,59.98,60.27,407696.0,60.73,60.88,59.98,60.27,407696.0
2025-05-08 12:00:00,60.22,60.32,60.05,60.16,162979.0,60.22,60.32,60.05,60.16,162979.0
2025-05-08 12:30:00,60.16,60.2,60.01,60.18,107388.0,60.16,60.2,60.01,60.18,107388.0
2025-05-08 13:00:00,60.19,60.5,60.17,60.42,78702.0,60.19,60.5,60.17,60.42,78702.0
2025-05-08 13:30:00,60.39,61.0,60.36,60.96,104050.0,60.39,61.0,60.36,60.96,104050.0
2025-05-08 14:00:00,60.99,61.06,60.34,60.46,108461.0,60.99,61.06,60.34,60.46,108461.0
2025-05-08 14:30:00,60.43,60.43,60.13,60.24,115703.0,60.43,60.43,60.13,60.24,115703.0
2025-05-08 15:00:00,60.27,60.34,59.85,60.05,155591.0,60.27,60.34,59.85,60.05,155591.0
2025-05-08 15:30:00,60.03,60.83,59.98,60.49,338293.0,60.03,60.83,59.98,60.49,338293.0
2025-05-09 09:30:00,60.17,60.17,59.43,59.5,186810.0,60.17,60.17,59.43,59.5,186810.0
2025-05-09 10:00:00,59.47,60.22,59.28,59.99,182171.0,59.47,60.22,59.28,59.99,182171.0
2025-05-09 10:30:00,59.98,60.63,59.8,60.13,245571.0,59.98,60.63,59.8,60.13,245571.0
2025-05-09 11:00:00,60.14,60.35,59.9,60.11,117201.0,60.14,60.35,59.9,60.11,117201.0
2025-05-09 11:30:00,60.13,60.33,59.69,59.69,115593.0,60.13,60.33,59.69,59.69,115593.0
2025-05-09 12:00:00,59.69,60.26,59.68,60.07,249670.0,59.69,60.26,59.68,60.07,249670.0
2025-05-09 12:30:00,60.08,60.33,59.97,60.3,96974.0,60.08,60.33,59.97,60.3,96974.0
2025-05-09 13:00:00,60.32,60.43,60.04,60.18,117556.0,60.32,60.43,60.04,60.18,117556.0
2025-05-09 13:30:00,60.19,60.32,59.68,59.69,77285.0,60.19,60.32,59.68,59.69,77285.0
2025-05-09 14:00:00,59.69,60.07,59.68,60.03,89252.0,59.69,60.07,59.68,60.03,89252.0
2025-05-09 14:30:00,60.05,60.05,59.79,59.79,113860.0,60.05,60.05,59.79,59.79,113860.0
2025-05-09 15:00:00,59.78,59.91,59.59,59.89,123404.0,59.78,59.91,59.59,59.89,123404.0
2025-05-09 15:30:00,59.88,60.1,59.8,60.01,348160.0,59.88,60.1,59.8,60.01,348160.0
2025-05-12 09:30:00,55.44,55.5,54.61,54.72,1155714.0,55.44,55.5,54.61,54.72,1155714.0
2025-05-12 10:00:00,54.7,54.81,54.16,54.68,720436.0,54.7,54.81,54.16,54.68,720436.0
2025-05-12 10:30:00,54.7,54.99,54.17,54.44,437721.0,54.7,54.99,54.17,54.44,437721.0
2025-05-12 11:00:00,54.38,54.46,54.1,54.2,352533.0,54.38,54.46,54.1,54.2,352533.0
2025-05-12 11:30:00,54.2,54.2,53.78,53.96,245181.0,54.2,54.2,53.78,53.96,245181.0
2025-05-12 12:00:00,53.98,54.05,53.4,53.42,205591.0,53.98,54.05,53.4,53.42,205591.0
2025-05-12 12:30:00,53.42,53.46,53.24,53.28,209529.0,53.42,53.46,53.24,53.28,209529.0
2025-05-12 13:00:00,53.28,53.39,53.09,53.38,192065.0,53.28,53.39,53.09,53.38,192065.0
2025-05-12 13:30:00,53.37,53.41,53.08,53.14,113912.0,53.37,53.41,53.08,53.14,113912.0
2025-05-12 14:00:00,53.13,53.14,52.64,52.68,223817.0,53.13,53.14,52.64,52.68,223817.0
2025-05-12 14:30:00,52.66,52.66,52.43,52.53,214561.0,52.66,52.66,52.43,52.53,214561.0
2025-05-12 15:00:00,52.53,52.8,52.48,52.72,245417.0,52.53,52.8,52.48,52.72,245417.0
2025-05-12 15:30:00,52.71,52.76,52.09,52.14,593582.0,52.71,52.76,52.09,52.14,593582.0
2025-05-13 09:30:00,51.36,51.42,50.54,50.59,364255.0,51.36,51.42,50.54,50.59,364255.0
2025-05-13 10:00:00,50.58,50.75,50.28,50.69,477785.0,50.58,50.75,50.28,50.69,477785.0
2025-05-13 10:30:00,50.69,51.18,50.61,50.9,454274.0,50.69,51.18,50.61,50.9,454274.0
2025-05-13 11:00:00,50.91,51.22,50.88,51.19,233071.0,50.91,51.22,50.88,51.19,233071.0
2025-05-13 11:30:00,51.19,51.36,51.06,51.19,134259.0,51.19,51.36,51.06,51.19,134259.0
2025-05-13 12:00:00,51.19,51.36,51.03,51.07,125744.0,51.19,51.36,51.03,51.07,125744.0
2025-05-13 12:30:00,51.07,51.2,50.97,51.08,262140.0,51.07,51.2,50.97,51.08,262140.0
2025-05-13 13:00:00,51.08,51.1,50.98,51.06,174050.0,51.08,51.1,50.98,51.06,174050.0
2025-05-13 13:30:00,51.05,51.33,51.03,51.33,123128.0,51.05,51.33,51.03,51.33,123128.0
2025-05-13 14:00:00,51.32,51.51,51.06,51.07,173029.0,51.32,51.51,51.06,51.07,173029.0
2025-05-13 14:30:00,51.06,51.14,50.98,51.07,191324.0,51.06,51.14,50.98,51.07,191324.0
2025-05-13 15:00:00,51.05,51.44,51.05,51.37,131951.0,51.05,51.44,51.05,51.37,131951.0
2025-05-13 15:30:00,51.37,51.9,51.33,51.86,438955.0,51.37,51.9,51.33,51.86,438955.0
2025-05-14 09:30:00,51.91,52.58,51.81,52.18,522874.0,51.91,52.58,51.81,52.18,522874.0
2025-05-14 10:00:00,52.2,52.64,52.16,52.3,185003.0,52.2,52.64,52.16,52.3,185003.0
2025-05-14 10:30:00,52.29,52.53,52.14,52.31,586983.0,52.29,52.53,52.14,52.31,586983.0
2025-05-14 11:00:00,52.31,52.78,52.22,52.3,289560.0,52.31,52.78,52.22,52.3,289560.0
2025-05-14 11:30:00,52.3,52.65,52.29,52.52,127369.0,52.3,52.65,52.29,52.52,127369.0
2025-05-14 12:00:00,52.55,52.61,52.38,52.59,86811.0,52.55,52.61,52.38,52.59,86811.0
2025-05-14 12:30:00,52.56,52.71,52.38,52.66,137907.0,52.56,52.71,52.38,52.66,137907.0
2025-05-14 13:00:00,52.66,53.17,52.65,52.99,236840.0,52.66,53.17,52.65,52.99,236840.0
2025-05-14 13:30:00,52.95,53.0,52.37,52.37,185930.0,52.95,53.0,52.37,52.37,185930.0
2025-05-14 14:00:00,52.37,52.4,52.03,52.3,170318.0,52.37,52.4,52.03,52.3,170318.0
2025-05-14 14:30:00,52.3,52.3,51.96,52.03,134351.0,52.3,52.3,51.96,52.03,134351.0
2025-05-14 15:00:00,52.02,52.58,52.0,52.53,189560.0,52.02,52.58,52.0,52.53,189560.0
2025-05-14 15:30:00,52.53,52.95,52.49,52.88,398996.0,52.53,52.95,52.49,52.88,398996.0
2025-05-15 09:30:00,53.43,53.98,53.24,53.49,332425.0,53.43,53.98,53.24,53.49,332425.0
2025-05-15 10:00:00,53.46,53.74,53.18,53.57,234720.0,53.46,53.74,53.18,53.57,234720.0
2025-05-15 10:30:00,53.56,53.56,53.01,53.09,247041.0,53.56,53.56,53.01,53.09,247041.0
2025-05-15 11:00:00,53.09,53.1,52.68,52.87,252639.0,53.09,53.1,52.68,52.87,252639.0
2025-05-15 11:30:00,52.87,53.08,52.85,52.91,198274.0,52.87,53.08,52.85,52.91,198274.0
2025-05-15 12:00:00,52.9,53.08,52.84,52.94,156853.0,52.9,53.08,52.84,52.94,156853.0
2025-05-15 12:30:00,52.93,53.04,52.72,52.76,116146.0,52.93,53.04,52.72,52.76,116146.0
2025-05-15 13:00:00,52.76,52.77,52.42,52.59,151043.0,52.76,52.77,52.42,52.59,151043.0
2025-05-15 13:30:00,52.6,52.65,52.35,52.5,128631.0,52.6,52.65,52.35,52.5,128631.0
2025-05-15 14:00:00,52.51,52.67,52.47,52.56,134783.0,52.51,52.67,52.47,52.56,134783.0
2025-05-15 14:30:00,52.56,52.58,52.17,52.34,221864.0,52.56,52.58,52.17,52.34,221864.0
2025-05-15 15:00:00,52.34,52.46,52.15,52.39,315092.0,52.34,52.46,52.15,52.39,315092.0
2025-05-15 15:30:00,52.39,52.4,51.99,52.04,467255.0,52.39,52.4,51.99,52.04,467255.0
2025-05-16 09:30:00,51.59,52.03,51.53,51.62,332833.0,51.59,52.03,51.53,51.62,332833.0
2025-05-16 10:00:00,51.62,51.93,51.55,51.76,302450.0,51.62,51.93,51.55,51.76,302450.0
2025-05-16 10:30:00,51.75,52.31,51.74,51.9,417736.0,51.75,52.31,51.74,51.9,417736.0
2025-05-16 11:00:00,51.89,51.89,51.65,51.67,117205.0,51.89,51.89,51.65,51.67,117205.0
2025-05-16 11:30:00,51.66,51.67,51.44,51.56,191510.0,51.66,51.67,51.44,51.56,191510.0
2025-05-16 12:00:00,51.57,51.59,51.28,51.41,165368.0,51.57,51.59,51.28,51.41,165368.0
2025-05-16 12:30:00,51.43,51.47,51.31,51.38,128709.0,51.43,51.47,51.31,51.38,128709.0
2025-05-16 13:00:00,51.38,51.56,51.24,51.56,126574.0,51.38,51.56,51.24,51.56,126574.0
2025-05-16 13:30:00,51.55,52.0,51.55,51.95,132245.0,51.55,52.0,51.55,51.95,132245.0
2025-05-16 14:00:00,51.95,51.99,51.6,51.61,193090.0,51.95,51.99,51.6,51.61,193090.0
2025-05-16 14:30:00,51.62,51.76,51.61,51.74,164830.0,51.62,51.76,51.61,51.74,164830.0
2025-05-16 15:00:00,51.73,52.25,51.66,52.21,357822.0,51.73,52.25,51.66,52.21,357822.0
2025-05-16 15:30:00,52.22,52.3,51.77,51.86,578013.0,52.22,52.3,51.77,51.86,578013.0
2025-05-19 09:30:00,53.88,54.24,53.23,53.28,483287.0,53.88,54.24,53.23,53.28,483287.0
2025-05-19 10:00:00,53.28,53.41,52.66,53.02,342904.0,53.28,53.41,52.66,53.02,342904.0
2025-05-19 10:30:00,53.01,53.22,52.78,52.92,251805.0,53.01,53.22,52.78,52.92,251805.0
2025-05-19 11:00:00,52.93,52.97,52.75,52.93,124789.0,52.93,52.97,52.75,52.93,124789.0
2025-05-19 11:30:00,52.89,52.91,52.43,52.73,242250.0,52.89,52.91,52.43,52.73,242250.0
2025-05-19 12:00:00,52.7,52.8,52.18,52.19,153834.0,52.7,52.8,52.18,52.19,153834.0
2025-05-19 12:30:00,52.19,52.46,52.19,52.33,105811.0,52.19,52.46,52.19,52.33,105811.0
2025-05-19 13:00:00,52.35,52.39,52.07,52.24,116399.0,52.35,52.39,52.07,52.24,116399.0
2025-05-19 13:30:00,52.23,52.39,52.19,52.25,132914.0,52.23,52.39,52.19,52.25,132914.0
2025-05-19 14:00:00,52.25,52.67,52.11,52.45,150221.0,52.25,52.67,52.11,52.45,150221.0
2025-05-19 14:30:00,52.47,52.55,52.29,52.35,168966.0,52.47,52.55,52.29,52.35,168966.0
2025-05-19 15:00:00,52.34,52.83,52.3,52.7,188157.0,52.34,52.83,52.3,52.7,188157.0
2025-05-19 15:30:00,52.72,52.73,52.36,52.47,335112.0,52.72,52.73,52.36,52.47,335112.0
2025-05-20 09:30:00,52.28,52.86,52.23,52.78,346677.0,52.28,52.86,52.23,52.78,346677.0
2025-05-20 10:00:00,52.76,53.36,52.7,53.3,267329.0,52.76,53.36,52.7,53.3,267329.0
2025-05-20 10:30:00,53.31,53.32,52.74,53.02,214710.0,53.31,53.32,52.74,53.02,214710.0
2025-05-20 11:00:00,53.02,53.14,52.59,52.61,193002.0,53.02,53.14,52.59,52.61,193002.0
2025-05-20 11:30:00,52.61,52.66,52.22,52.27,201648.0,52.61,52.66,52.22,52.27,201648.0
2025-05-20 12:00:00,52.27,52.5,52.15,52.31,241663.0,52.27,52.5,52.15,52.31,241663.0
2025-05-20 12:30:00,52.31,52.33,51.89,52.02,198379.0,52.31,52.33,51.89,52.02,198379.0
2025-05-20 13:00:00,52.02,52.07,51.88,51.94,122436.0,52.02,52.07,51.88,51.94,122436.0
2025-05-20 13:30:00,51.94,52.36,51.92,52.23,136406.0,51.94,52.36,51.92,52.23,136406.0
2025-05-20 14:00:00,52.24,52.93,52.12,52.88,186247.0,52.24,52.93,52.12,52.88,186247.0
2025-05-20 14:30:00,52.89,53.12,52.74,52.96,237543.0,52.89,53.12,52.74,52.96,237543.0
2025-05-20 15:00:00,52.96,53.27,52.6,52.76,304368.0,52.96,53.27,52.6,52.76,304368.0
2025-05-20 15:30:00,52.75,52.75,51.95,52.03,788435.0,52.75,52.75,51.95,52.03,788435.0
2025-05-21 09:30:00,53.14,53.51,52.97,53.28,325930.0,53.14,53.51,52.97,53.28,325930.0
2025-05-21 10:00:00,53.19,53.27,52.81,52.96,224727.0,53.19,53.27,52.81,52.96,224727.0
2025-05-21 10:30:00,52.98,53.11,52.6,52.61,136915.0,52.98,53.11,52.6,52.61,136915.0
2025-05-21 11:00:00,52.63,52.74,52.32,52.36,133052.0,52.63,52.74,52.32,52.36,133052.0
2025-05-21 11:30:00,52.35,52.59,52.19,52.35,95637.0,52.35,52.59,52.19,52.35,95637.0
2025-05-21 12:00:00,52.35,52.47,52.22,52.31,116941.0,52.35,52.47,52.22,52.31,116941.0
2025-05-21 12:30:00,52.31,52.42,52.16,52.42,128106.0,52.31,52.42,52.16,52.42,128106.0
2025-05-21 13:00:00,52.45,55.31,52.39,55.25,451569.0,52.45,55.31,52.39,55.25,451569.0
2025-05-21 13:30:00,55.3,55.58,53.66,54.63,591939.0,55.3,55.58,53.66,54.63,591939.0
2025-05-21 14:00:00,54.66,55.45,54.52,55.05,350064.0,54.66,55.45,54.52,55.05,350064.0
2025-05-21 14:30:00,55.09,55.45,54.55,55.35,397963.0,55.09,55.45,54.55,55.35,397963.0
2025-05-21 15:00:00,55.35,56.38,55.13,56.23,629422.0,55.35,56.38,55.13,56.23,629422.0
2025-05-21 15:30:00,56.23,56.23,55.22,55.64,666755.0,56.23,56.23,55.22,55.64,666755.0
2025-05-22 09:30:00,56.02,56.39,54.64,54.71,348202.0,56.02,56.39,54.64,54.71,348202.0
2025-05-22 10:00:00,54.64,55.17,54.21,54.87,397557.0,54.64,55.17,54.21,54.87,397557.0
2025-05-22 10:30:00,54.87,55.59,54.76,55.03,221210.0,54.87,55.59,54.76,55.03,221210.0
2025-05-22 11:00:00,55.0,55.31,54.74,55.06,162727.0,55.0,55.31,54.74,55.06,162727.0
2025-05-22 11:30:00,55.1,55.11,54.35,54.4,186870.0,55.1,55.11,54.35,54.4,186870.0
2025-05-22 12:00:00,54.39,54.81,54.28,54.81,121400.0,54.39,54.81,54.28,54.81,121400.0
2025-05-22 12:30:00,54.8,55.4,54.75,55.4,114034.0,54.8,55.4,54.75,55.4,114034.0
2025-05-22 13:00:00,55.36,55.51,54.61,54.66,98049.0,55.36,55.51,54.61,54.66,98049.0
2025-05-22 13:30:00,54.59,54.74,54.37,54.52,92475.0,54.59,54.74,54.37,54.52,92475.0
2025-05-22 14:00:00,54.48,54.77,54.37,54.49,94193.0,54.48,54.77,54.37,54.49,94193.0
2025-05-22 14:30:00,54.48,54.69,54.38,54.5,84016.0,54.48,54.69,54.38,54.5,84016.0
2025-05-22 15:00:00,54.5,54.52,54.22,54.26,137963.0,54.5,54.52,54.22,54.26,137963.0
2025-05-22 15:30:00,54.24,55.36,54.24,55.14,278186.0,54.24,55.36,54.24,55.14,278186.0
2025-05-23 09:30:00,59.0,59.36,58.01,59.07,867151.0,59.0,59.36,58.01,59.07,867151.0
2025-05-23 10:00:00,59.05,59.12,57.9,57.98,618648.0,59.05,59.12,57.9,57.98,618648.0
2025-05-23 10:30:00,57.88,58.09,57.0,57.75,344956.0,57.88,58.09,57.0,57.75,344956.0
2025-05-23 11:00:00,57.74,58.1,57.36,57.76,265747.0,57.74,58.1,57.36,57.76,265747.0
2025-05-23 11:30:00,57.81,57.9,57.15,57.83,343861.0,57.81,57.9,57.15,57.83,343861.0
2025-05-23 12:00:00,57.81,57.92,57.34,57.52,180713.0,57.81,57.92,57.34,57.52,180713.0
2025-05-23 12:30:00,57.54,57.99,57.39,57.84,195239.0,57.54,57.99,57.39,57.84,195239.0
2025-05-23 13:00:00,57.85,57.93,56.93,56.97,252380.0,57.85,57.93,56.93,56.97,252380.0
2025-05-23 13:30:00,57.0,57.41,56.96,57.25,100692.0,57.0,57.41,56.96,57.25,100692.0
2025-05-23 14:00:00,57.24,57.75,56.91,57.52,197075.0,57.24,57.75,56.91,57.52,197075.0
2025-05-23 14:30:00,57.48,58.12,57.33,57.98,148130.0,57.48,58.12,57.33,57.98,148130.0
2025-05-23 15:00:00,57.96,58.47,57.65,58.28,341306.0,57.96,58.47,57.65,58.28,341306.0
2025-05-23 15:30:00,58.31,58.98,57.94,58.82,647902.0,58.31,58.98,57.94,58.82,647902.0
2025-05-27 09:30:00,55.13,55.8,54.45,54.56,613058.0,55.13,55.8,54.45,54.56,613058.0
2025-05-27 10:00:00,54.54,54.54,53.87,54.11,663623.0,54.54,54.54,53.87,54.11,663623.0
2025-05-27 10:30:00,54.09,54.21,53.85,54.2,234275.0,54.09,54.21,53.85,54.2,234275.0
2025-05-27 11:00:00,54.18,54.22,53.95,54.06,119213.0,54.18,54.22,53.95,54.06,119213.0
2025-05-27 11:30:00,54.04,54.2,53.89,54.17,104893.0,54.04,54.2,53.89,54.17,104893.0
2025-05-27 12:00:00,54.17,54.19,53.94,54.1,97209.0,54.17,54.19,53.94,54.1,97209.0
2025-05-27 12:30:00,54.1,54.1,53.64,53.73,249230.0,54.1,54.1,53.64,53.73,249230.0
2025-05-27 13:00:00,53.71,53.71,53.31,53.4,126529.0,53.71,53.71,53.31,53.4,126529.0
2025-05-27 13:30:00,53.39,53.55,53.31,53.33,117064.0,53.39,53.55,53.31,53.33,117064.0
2025-05-27 14:00:00,53.33,53.38,53.11,53.24,245400.0,53.33,53.38,53.11,53.24,245400.0
2025-05-27 14:30:00,53.24,53.24,53.14,53.23,178679.0,53.24,53.24,53.14,53.23,178679.0
2025-05-27 15:00:00,53.23,53.35,53.13,53.18,214436.0,53.23,53.35,53.13,53.18,214436.0
2025-05-27 15:30:00,53.2,53.3,52.83,52.86,557271.0,53.2,53.3,52.83,52.86,557271.0
2025-05-28 09:30:00,52.77,53.27,52.76,53.22,196466.0,52.77,53.27,52.76,53.22,196466.0
2025-05-28 10:00:00,53.22,53.47,53.06,53.43,101742.0,53.22,53.47,53.06,53.43,101742.0
2025-05-28 10:30:00,53.41,53.61,53.27,53.52,137897.0,53.41,53.61,53.27,53.52,137897.0
2025-05-28 11:00:00,53.54,53.65,53.32,53.61,120738.0,53.54,53.65,53.32,53.61,120738.0
2025-05-28 11:30:00,53.62,53.84,53.43,53.67,136959.0,53.62,53.84,53.43,53.67,136959.0
2025-05-28 12:00:00,53.64,53.64,53.36,53.4,51497.0,53.64,53.64,53.36,53.4,51497.0
2025-05-28 12:30:00,53.4,53.41,53.13,53.2,106125.0,53.4,53.41,53.13,53.2,106125.0
2025-05-28 13:00:00,53.22,53.27,53.0,53.05,102241.0,53.22,53.27,53.0,53.05,102241.0
2025-05-28 13:30:00,53.05,53.3,53.05,53.17,73033.0,53.05,53.3,53.05,53.17,73033.0
2025-05-28 14:00:00,53.18,53.18,52.87,52.99,96523.0,53.18,53.18,52.87,52.99,96523.0
2025-05-28 14:30:00,52.98,53.76,52.91,53.28,157536.0,52.98,53.76,52.91,53.28,157536.0
2025-05-28 15:00:00,53.3,53.65,53.03,53.55,207281.0,53.3,53.65,53.03,53.55,207281.0
2025-05-28 15:30:00,53.56,53.88,53.42,53.51,184384.0,53.56,53.88,53.42,53.51,184384.0
2025-05-29 09:30:00,52.15,53.29,52.09,53.09,204972.0,52.15,53.29,52.09,53.09,204972.0
2025-05-29 10:00:00,53.12,54.12,53.05,53.1,266675.0,53.12,54.12,53.05,53.1,266675.0
2025-05-29 10:30:00,53.13,53.52,52.92,52.96,123806.0,53.13,53.52,52.92,52.96,123806.0
2025-05-29 11:00:00,52.97,53.43,52.97,53.13,82729.0,52.97,53.43,52.97,53.13,82729.0
2025-05-29 11:30:00,53.07,54.21,53.07,54.0,123303.0,53.07,54.21,53.07,54.0,123303.0
2025-05-29 12:00:00,54.02,54.36,53.5,53.57,135974.0,54.02,54.36,53.5,53.57,135974.0
2025-05-29 12:30:00,53.6,53.66,53.22,53.36,56330.0,53.6,53.66,53.22,53.36,56330.0
2025-05-29 13:00:00,53.38,53.38,53.0,53.24,61985.0,53.38,53.38,53.0,53.24,61985.0
2025-05-29 13:30:00,53.27,53.6,53.1,53.59,81786.0,53.27,53.6,53.1,53.59,81786.0
2025-05-29 14:00:00,53.6,53.69,53.25,53.57,78805.0,53.6,53.69,53.25,53.57,78805.0
2025-05-29 14:30:00,53.57,53.57,53.19,53.31,99758.0,53.57,53.57,53.19,53.31,99758.0
2025-05-29 15:00:00,53.31,53.6,53.16,53.46,117910.0,53.31,53.6,53.16,53.46,117910.0
2025-05-29 15:30:00,53.43,53.64,53.23,53.55,215256.0,53.43,53.64,53.23,53.55,215256.0
2025-05-30 09:30:00,54.25,54.56,54.0,54.35,252434.0,54.25,54.56,54.0,54.35,252434.0
2025-05-30 10:00:00,54.36,54.36,53.41,53.49,191320.0,54.36,54.36,53.41,53.49,191320.0
2025-05-30 10:30:00,53.59,54.33,53.26,54.16,156544.0,53.59,54.33,53.26,54.16,156544.0
2025-05-30 11:00:00,54.13,54.6,54.06,54.22,159735.0,54.13,54.6,54.06,54.22,159735.0
2025-05-30 11:30:00,54.23,54.73,54.08,54.3,101818.0,54.23,54.73,54.08,54.3,101818.0
2025-05-30 12:00:00,54.29,55.36,54.05,55.15,250557.0,54.29,55.36,54.05,55.15,250557.0
2025-05-30 12:30:00,55.13,55.96,55.05,55.65,524486.0,55.13,55.96,55.05,55.65,524486.0
2025-05-30 13:00:00,55.65,55.8,55.11,55.25,208412.0,55.65,55.8,55.11,55.25,208412.0
2025-05-30 13:30:00,55.27,55.29,54.53,54.83,248248.0,55.27,55.29,54.53,54.83,248248.0
2025-05-30 14:00:00,54.83,54.84,53.78,53.91,226412.0,54.83,54.84,53.78,53.91,226412.0
2025-05-30 14:30:00,53.89,54.26,53.79,53.81,134958.0,53.89,54.26,53.79,53.81,134958.0
2025-05-30 15:00:00,53.82,53.9,53.62,53.73,244478.0,53.82,53.9,53.62,53.73,244478.0
2025-05-30 15:30:00,53.74,54.13,53.61,53.88,468008.0,53.74,54.13,53.61,53.88,468008.0
2025-06-02 09:30:00,54.34,54.39,53.51,54.26,342198.0,54.34,54.39,53.51,54.26,342198.0
2025-06-02 10:00:00,54.36,54.81,53.73,53.77,357237.0,54.36,54.81,53.73,53.77,357237.0
2025-06-02 10:30:00,53.75,53.91,53.48,53.69,330019.0,53.75,53.91,53.48,53.69,330019.0
2025-06-02 11:00:00,53.68,54.05,53.56,53.98,230899.0,53.68,54.05,53.56,53.98,230899.0
2025-06-02 11:30:00,53.99,54.23,53.82,53.87,93632.0,53.99,54.23,53.82,53.87,93632.0
2025-06-02 12:00:00,53.85,54.05,53.77,53.94,96827.0,53.85,54.05,53.77,53.94,96827.0
2025-06-02 12:30:00,53.92,54.08,53.84,53.87,36777.0,53.92,54.08,53.84,53.87,36777.0
2025-06-02 13:00:00,53.87,53.92,53.73,53.89,67779.0,53.87,53.92,53.73,53.89,67779.0
2025-06-02 13:30:00,53.81,53.97,53.8,53.82,48860.0,53.81,53.97,53.8,53.82,48860.0
2025-06-02 14:00:00,53.86,53.96,53.43,53.49,168413.0,53.86,53.96,53.43,53.49,168413.0
2025-06-02 14:30:00,53.47,53.53,53.25,53.38,96867.0,53.47,53.53,53.25,53.38,96867.0
2025-06-02 15:00:00,53.38,53.42,53.19,53.27,135223.0,53.38,53.42,53.19,53.27,135223.0
2025-06-02 15:30:00,53.27,53.56,53.21,53.21,245005.0,53.27,53.56,53.21,53.21,245005.0
2025-06-03 09:30:00,53.03,53.19,52.8,53.16,158414.0,53.03,53.19,52.8,53.16,158414.0
2025-06-03 10:00:00,53.12,53.27,52.72,52.73,156168.0,53.12,53.27,52.72,52.73,156168.0
2025-06-03 10:30:00,52.74,52.9,52.59,52.64,125226.0,52.74,52.9,52.59,52.64,125226.0
2025-06-03 11:00:00,52.65,52.72,52.43,52.51,104012.0,52.65,52.72,52.43,52.51,104012.0
2025-06-03 11:30:00,52.52,52.63,52.4,52.58,111894.0,52.52,52.63,52.4,52.58,111894.0
2025-06-03 12:00:00,52.59,52.62,52.45,52.48,107662.0,52.59,52.62,52.45,52.48,107662.0
2025-06-03 12:30:00,52.47,52.48,52.3,52.33,136786.0,52.47,52.48,52.3,52.33,136786.0
2025-06-03 13:00:00,52.3,52.35,51.93,52.03,156773.0,52.3,52.35,51.93,52.03,156773.0
2025-06-03 13:30:00,52.05,52.28,51.97,52.24,86474.0,52.05,52.28,51.97,52.24,86474.0
2025-06-03 14:00:00,52.23,52.61,52.17,52.35,113172.0,52.23,52.61,52.17,52.35,113172.0
2025-06-03 14:30:00,52.33,52.44,52.19,52.19,93206.0,52.33,52.44,52.19,52.19,93206.0
2025-06-03 15:00:00,52.19,52.34,52.14,52.24,119026.0,52.19,52.34,52.14,52.24,119026.0
2025-06-03 15:30:00,52.24,52.5,52.02,52.17,185045.0,52.24,52.5,52.02,52.17,185045.0
2025-06-04 09:30:00,51.9,52.09,51.8,51.87,261148.0,51.9,52.09,51.8,51.87,261148.0
2025-06-04 10:00:00,51.96,52.48,51.78,51.8,218235.0,51.96,52.48,51.78,51.8,218235.0
2025-06-04 10:30:00,51.82,52.16,51.81,51.83,98913.0,51.82,52.16,51.81,51.83,98913.0
2025-06-04 11:00:00,51.83,52.07,51.79,52.07,77358.0,51.83,52.07,51.79,52.07,77358.0
2025-06-04 11:30:00,52.1,52.19,51.89,52.11,78933.0,52.1,52.19,51.89,52.11,78933.0
2025-06-04 12:00:00,52.1,52.31,52.02,52.13,85767.0,52.1,52.31,52.02,52.13,85767.0
2025-06-04 12:30:00,52.13,52.13,51.89,52.01,63335.0,52.13,52.13,51.89,52.01,63335.0
2025-06-04 13:00:00,52.02,52.06,51.92,51.98,41498.0,52.02,52.06,51.92,51.98,41498.0
2025-06-04 13:30:00,51.97,52.0,51.87,51.94,79156.0,51.97,52.0,51.87,51.94,79156.0
2025-06-04 14:00:00,51.94,52.05,51.76,51.94,107680.0,51.94,52.05,51.76,51.94,107680.0
2025-06-04 14:30:00,51.93,52.21,51.92,52.13,60334.0,51.93,52.21,51.92,52.13,60334.0
2025-06-04 15:00:00,52.12,52.2,52.04,52.16,110153.0,52.12,52.2,52.04,52.16,110153.0
2025-06-04 15:30:00,52.16,52.35,51.85,51.94,281472.0,52.16,52.35,51.85,51.94,281472.0
2025-06-05 09:30:00,51.43,52.33,51.4,52.07,165899.0,51.43,52.33,51.4,52.07,165899.0
2025-06-05 10:00:00,52.05,52.15,51.65,51.73,167619.0,52.05,52.15,51.65,51.73,167619.0
2025-06-05 10:30:00,51.74,52.26,50.95,51.01,535534.0,51.74,52.26,50.95,51.01,535534.0
2025-06-05 11:00:00,50.98,50.98,50.56,50.76,290254.0,50.98,50.98,50.56,50.76,290254.0
2025-06-05 11:30:00,50.77,50.95,50.6,50.7,152796.0,50.77,50.95,50.6,50.7,152796.0
2025-06-05 12:00:00,50.69,51.08,50.65,50.9,138001.0,50.69,51.08,50.65,50.9,138001.0
2025-06-05 12:30:00,50.88,51.83,50.88,51.77,216558.0,50.88,51.83,50.88,51.77,216558.0
2025-06-05 13:00:00,51.79,51.87,51.13,51.15,130014.0,51.79,51.87,51.13,51.15,130014.0
2025-06-05 13:30:00,51.15,51.47,51.02,51.47,88208.0,51.15,51.47,51.02,51.47,88208.0
2025-06-05 14:00:00,51.51,52.34,51.4,51.67,231049.0,51.51,52.34,51.4,51.67,231049.0
2025-06-05 14:30:00,51.66,52.07,51.47,52.07,144430.0,51.66,52.07,51.47,52.07,144430.0
2025-06-05 15:00:00,52.05,53.53,51.96,53.2,618299.0,52.05,53.53,51.96,53.2,618299.0
2025-06-05 15:30:00,53.17,53.21,52.27,52.93,581752.0,53.17,53.21,52.27,52.93,581752.0
2025-06-06 09:30:00,51.63,51.65,51.14,51.16,327402.0,51.63,51.65,51.14,51.16,327402.0
2025-06-06 10:00:00,51.15,51.55,51.12,51.49,250472.0,51.15,51.55,51.12,51.49,250472.0
2025-06-06 10:30:00,51.48,51.61,51.26,51.36,137768.0,51.48,51.61,51.26,51.36,137768.0
2025-06-06 11:00:00,51.35,51.75,51.22,51.4,245571.0,51.35,51.75,51.22,51.4,245571.0
2025-06-06 11:30:00,51.41,51.47,50.95,50.98,206172.0,51.41,51.47,50.95,50.98,206172.0
2025-06-06 12:00:00,50.98,51.12,50.85,51.05,93814.0,50.98,51.12,50.85,51.05,93814.0
2025-06-06 12:30:00,51.03,51.51,50.93,51.28,135949.0,51.03,51.51,50.93,51.28,135949.0
2025-06-06 13:00:00,51.28,51.4,50.99,51.05,50245.0,51.28,51.4,50.99,51.05,50245.0
2025-06-06 13:30:00,51.05,51.05,50.81,50.87,133026.0,51.05,51.05,50.81,50.87,133026.0
2025-06-06 14:00:00,50.86,50.94,50.72,50.9,133614.0,50.86,50.94,50.72,50.9,133614.0
2025-06-06 14:30:00,50.88,50.97,50.77,50.91,75340.0,50.88,50.97,50.77,50.91,75340.0
2025-06-06 15:00:00,50.91,51.06,50.83,51.06,75841.0,50.91,51.06,50.83,51.06,75841.0
2025-06-06 15:30:00,51.07,51.07,50.65,50.85,355995.0,51.07,51.07,50.65,50.85,355995.0
2025-06-09 09:30:00,50.5,50.77,50.39,50.55,219132.0,50.5,50.77,50.39,50.55,219132.0
2025-06-09 10:00:00,50.56,50.63,50.13,50.29,203054.0,50.56,50.63,50.13,50.29,203054.0
2025-06-09 10:30:00,50.29,50.4,50.19,50.31,157956.0,50.29,50.4,50.19,50.31,157956.0
2025-06-09 11:00:00,50.3,50.43,50.25,50.35,100608.0,50.3,50.43,50.25,50.35,100608.0
2025-06-09 11:30:00,50.35,50.35,50.09,50.16,169604.0,50.35,50.35,50.09,50.16,169604.0
2025-06-09 12:00:00,50.19,50.27,50.09,50.22,95038.0,50.19,50.27,50.09,50.22,95038.0
2025-06-09 12:30:00,50.2,50.2,49.9,49.98,159627.0,50.2,50.2,49.9,49.98,159627.0
2025-06-09 13:00:00,49.96,49.97,49.85,49.86,110062.0,49.96,49.97,49.85,49.86,110062.0
2025-06-09 13:30:00,49.86,49.95,49.85,49.92,67093.0,49.86,49.95,49.85,49.92,67093.0
2025-06-09 14:00:00,49.93,49.97,49.91,49.95,37239.0,49.93,49.97,49.91,49.95,37239.0
2025-06-09 14:30:00,49.96,50.08,49.94,50.0,82084.0,49.96,50.08,49.94,50.0,82084.0
2025-06-09 15:00:00,50.01,50.14,49.98,50.04,106153.0,50.01,50.14,49.98,50.04,106153.0
2025-06-09 15:30:00,50.03,50.41,50.02,50.3,240212.0,50.03,50.41,50.02,50.3,240212.0
2025-06-10 09:30:00,50.28,50.28,49.86,50.09,133009.0,50.28,50.28,49.86,50.09,133009.0
2025-06-10 10:00:00,50.07,50.19,49.99,50.13,91691.0,50.07,50.19,49.99,50.13,91691.0
2025-06-10 10:30:00,50.11,50.19,49.99,50.17,151647.0,50.11,50.19,49.99,50.17,151647.0
2025-06-10 11:00:00,50.17,50.2,50.02,50.03,90446.0,50.17,50.2,50.02,50.03,90446.0
2025-06-10 11:30:00,50.04,50.53,49.92,49.93,162971.0,50.04,50.53,49.92,49.93,162971.0
2025-06-10 12:00:00,49.93,49.94,49.81,49.83,147044.0,49.93,49.94,49.81,49.83,147044.0
2025-06-10 12:30:00,49.82,49.85,49.76,49.83,89208.0,49.82,49.85,49.76,49.83,89208.0
2025-06-10 13:00:00,49.82,50.03,49.8,50.0,361380.0,49.82,50.03,49.8,50.0,361380.0
2025-06-10 13:30:00,50.0,50.12,49.94,50.08,73373.0,50.0,50.12,49.94,50.08,73373.0
2025-06-10 14:00:00,50.08,50.3,49.88,49.96,290761.0,50.08,50.3,49.88,49.96,290761.0
2025-06-10 14:30:00,49.96,49.96,49.81,49.91,164533.0,49.96,49.96,49.81,49.91,164533.0
2025-06-10 15:00:00,49.91,50.02,49.86,49.94,178801.0,49.91,50.02,49.86,49.94,178801.0
2025-06-10 15:30:00,49.94,50.16,49.92,50.08,422389.0,49.94,50.16,49.92,50.08,422389.0
2025-06-11 09:30:00,49.18,49.66,49.17,49.39,376340.0,49.18,49.66,49.17,49.39,376340.0
2025-06-11 10:00:00,49.4,49.54,49.22,49.35,207543.0,49.4,49.54,49.22,49.35,207543.0
2025-06-11 10:30:00,49.35,49.4,49.21,49.33,120414.0,49.35,49.4,49.21,49.33,120414.0
2025-06-11 11:00:00,49.33,49.42,49.04,49.21,299771.0,49.33,49.42,49.04,49.21,299771.0
2025-06-11 11:30:00,49.22,49.3,49.04,49.14,152269.0,49.22,49.3,49.04,49.14,152269.0
2025-06-11 12:00:00,49.2,49.56,49.12,49.25,155896.0,49.2,49.56,49.12,49.25,155896.0
2025-06-11 12:30:00,49.25,49.29,49.01,49.02,174972.0,49.25,49.29,49.01,49.02,174972.0
2025-06-11 13:00:00,49.03,49.05,48.7,48.77,273930.0,49.03,49.05,48.7,48.77,273930.0
2025-06-11 13:30:00,48.76,49.1,48.67,49.08,177966.0,48.76,49.1,48.67,49.08,177966.0
2025-06-11 14:00:00,49.09,50.58,49.03,50.4,665513.0,49.09,50.58,49.03,50.4,665513.0
2025-06-11 14:30:00,50.44,50.8,49.87,50.49,457481.0,50.44,50.8,49.87,50.49,457481.0
2025-06-11 15:00:00,50.48,50.86,50.45,50.84,320233.0,50.48,50.86,50.45,50.84,320233.0
2025-06-11 15:30:00,50.84,51.29,50.22,50.47,698864.0,50.84,51.29,50.22,50.47,698864.0
2025-06-12 09:30:00,51.21,51.45,50.81,50.99,338258.0,51.21,51.45,50.81,50.99,338258.0
2025-06-12 10:00:00,51.0,51.08,50.34,50.41,246628.0,51.0,51.08,50.34,50.41,246628.0
2025-06-12 10:30:00,50.38,50.62,50.32,50.6,196780.0,50.38,50.62,50.32,50.6,196780.0
2025-06-12 11:00:00,50.59,51.4,50.43,50.98,485329.0,50.59,51.4,50.43,50.98,485329.0
2025-06-12 11:30:00,50.97,51.31,50.97,51.19,202629.0,50.97,51.31,50.97,51.19,202629.0
2025-06-12 12:00:00,51.19,51.52,50.93,51.0,268889.0,51.19,51.52,50.93,51.0,268889.0
2025-06-12 12:30:00,51.02,51.3,50.57,50.89,269801.0,51.02,51.3,50.57,50.89,269801.0
2025-06-12 13:00:00,50.89,50.89,50.42,50.54,174511.0,50.89,50.89,50.42,50.54,174511.0
2025-06-12 13:30:00,50.54,50.54,50.26,50.54,162556.0,50.54,50.54,50.26,50.54,162556.0
2025-06-12 14:00:00,50.53,51.01,50.46,50.9,163142.0,50.53,51.01,50.46,50.9,163142.0
2025-06-12 14:30:00,50.9,51.08,50.82,50.91,202188.0,50.9,51.08,50.82,50.91,202188.0
2025-06-12 15:00:00,50.91,51.04,50.81,50.95,110914.0,50.91,51.04,50.81,50.95,110914.0
2025-06-12 15:30:00,50.96,51.23,50.89,51.13,504265.0,50.96,51.23,50.89,51.13,504265.0
2025-06-13 09:30:00,53.59,53.94,52.75,53.74,906029.0,53.59,53.94,52.75,53.74,906029.0
2025-06-13 10:00:00,53.73,54.3,53.4,54.24,837129.0,53.73,54.3,53.4,54.24,837129.0
2025-06-13 10:30:00,54.23,54.35,53.04,53.1,801714.0,54.23,54.35,53.04,53.1,801714.0
2025-06-13 11:00:00,53.09,53.26,52.6,52.71,661227.0,53.09,53.26,52.6,52.71,661227.0
2025-06-13 11:30:00,52.69,52.83,52.23,52.31,450649.0,52.69,52.83,52.23,52.31,450649.0
2025-06-13 12:00:00,52.29,52.73,52.23,52.68,269350.0,52.29,52.73,52.23,52.68,269350.0
2025-06-13 12:30:00,52.66,52.98,52.53,52.76,270781.0,52.66,52.98,52.53,52.76,270781.0
2025-06-13 13:00:00,52.78,53.69,52.77,53.68,332859.0,52.78,53.69,52.77,53.68,332859.0
2025-06-13 13:30:00,53.71,54.03,53.47,53.83,260926.0,53.71,54.03,53.47,53.83,260926.0
2025-06-13 14:00:00,53.82,55.29,53.65,55.14,749183.0,53.82,55.29,53.65,55.14,749183.0
2025-06-13 14:30:00,55.17,56.01,55.1,55.19,751380.0,55.17,56.01,55.1,55.19,751380.0
2025-06-13 15:00:00,55.19,55.65,54.63,55.63,573418.0,55.19,55.65,54.63,55.63,573418.0
2025-06-13 15:30:00,55.62,55.86,55.03,55.22,1207925.0,55.62,55.86,55.03,55.22,1207925.0
2025-06-16 09:30:00,52.97,52.98,51.25,51.31,965152.0,52.97,52.98,51.25,51.31,965152.0
2025-06-16 10:00:00,51.3,51.31,50.84,51.02,631311.0,51.3,51.31,50.84,51.02,631311.0
2025-06-16 10:30:00,51.01,51.37,50.91,51.13,377732.0,51.01,51.37,50.91,51.13,377732.0
2025-06-16 11:00:00,51.13,51.46,50.87,51.3,411092.0,51.13,51.46,50.87,51.3,411092.0
2025-06-16 11:30:00,51.3,51.51,51.1,51.34,285310.0,51.3,51.51,51.1,51.34,285310.0
2025-06-16 12:00:00,51.33,51.58,51.12,51.41,205349.0,51.33,51.58,51.12,51.41,205349.0
2025-06-16 12:30:00,51.4,51.94,51.38,51.86,370851.0,51.4,51.94,51.38,51.86,370851.0
2025-06-16 13:00:00,51.86,52.1,51.59,51.63,229232.0,51.86,52.1,51.59,51.63,229232.0
2025-06-16 13:30:00,51.61,51.97,51.53,51.96,177240.0,51.61,51.97,51.53,51.96,177240.0
2025-06-16 14:00:00,51.96,51.99,51.72,51.78,130802.0,51.96,51.99,51.72,51.78,130802.0
2025-06-16 14:30:00,51.77,51.98,51.48,51.59,211639.0,51.77,51.98,51.48,51.59,211639.0
2025-06-16 15:00:00,51.6,51.91,51.49,51.7,286199.0,51.6,51.91,51.49,51.7,286199.0
2025-06-16 15:30:00,51.69,51.76,51.27,51.31,450151.0,51.69,51.76,51.27,51.31,450151.0
2025-06-17 09:30:00,52.28,52.81,51.97,52.35,433580.0,52.28,52.81,51.97,52.35,433580.0
2025-06-17 10:00:00,52.33,52.6,51.94,52.41,285374.0,52.33,52.6,51.94,52.41,285374.0
2025-06-17 10:30:00,52.42,52.81,52.31,52.79,252820.0,52.42,52.81,52.31,52.79,252820.0
2025-06-17 11:00:00,52.79,52.8,52.2,52.74,163083.0,52.79,52.8,52.2,52.74,163083.0
2025-06-17 11:30:00,52.76,53.04,52.26,52.5,247953.0,52.76,53.04,52.26,52.5,247953.0
2025-06-17 12:00:00,52.51,52.64,52.23,52.44,151333.0,52.51,52.64,52.23,52.44,151333.0
2025-06-17 12:30:00,52.42,53.29,52.18,53.24,405702.0,52.42,53.29,52.18,53.24,405702.0
2025-06-17 13:00:00,53.24,53.82,53.02,53.82,598221.0,53.24,53.82,53.02,53.82,598221.0
2025-06-17 13:30:00,53.82,54.44,53.28,54.25,710985.0,53.82,54.44,53.28,54.25,710985.0
2025-06-17 14:00:00,54.3,54.65,53.87,54.46,455745.0,54.3,54.65,53.87,54.46,455745.0
2025-06-17 14:30:00,54.48,55.22,54.33,54.49,552970.0,54.48,55.22,54.33,54.49,552970.0
2025-06-17 15:00:00,54.53,55.07,54.21,54.29,446100.0,54.53,55.07,54.21,54.29,446100.0
2025-06-17 15:30:00,54.28,54.47,53.43,54.27,789416.0,54.28,54.47,53.43,54.27,789416.0
2025-06-18 09:30:00,54.24,54.86,53.83,54.16,446781.0,54.24,54.86,53.83,54.16,446781.0
2025-06-18 10:00:00,54.14,54.37,52.4,52.6,440414.0,54.14,54.37,52.4,52.6,440414.0
2025-06-18 10:30:00,52.61,52.62,51.87,52.47,528602.0,52.61,52.62,51.87,52.47,528602.0
2025-06-18 11:00:00,52.45,53.26,52.38,53.14,264777.0,52.45,53.26,52.38,53.14,264777.0
2025-06-18 11:30:00,53.13,53.24,52.71,53.11,209708.0,53.13,53.24,52.71,53.11,209708.0
2025-06-18 12:00:00,53.15,53.32,52.91,53.27,155302.0,53.15,53.32,52.91,53.27,155302.0
2025-06-18 12:30:00,53.28,53.34,52.91,53.3,145858.0,53.28,53.34,52.91,53.3,145858.0
2025-06-18 13:00:00,53.32,53.81,53.12,53.81,253577.0,53.32,53.81,53.12,53.81,253577.0
2025-06-18 13:30:00,53.81,54.09,53.19,53.32,237796.0,53.81,54.09,53.19,53.32,237796.0
2025-06-18 14:00:00,53.36,53.72,52.74,52.82,227251.0,53.36,53.72,52.74,52.82,227251.0
2025-06-18 14:30:00,52.86,53.68,52.31,53.55,511524.0,52.86,53.68,52.31,53.55,511524.0
2025-06-18 15:00:00,53.56,53.8,52.87,53.54,454941.0,53.56,53.8,52.87,53.54,454941.0
2025-06-18 15:30:00,53.59,53.61,52.66,52.84,444599.0,53.59,53.61,52.66,52.84,444599.0
2025-06-20 09:30:00,52.39,52.94,52.07,52.88,754023.0,52.39,52.94,52.07,52.88,754023.0
2025-06-20 10:00:00,52.87,53.43,52.55,53.05,275557.0,52.87,53.43,52.55,53.05,275557.0
2025-06-20 10:30:00,53.0,53.82,52.67,53.56,337196.0,53.0,53.82,52.67,53.56,337196.0
2025-06-20 11:00:00,53.59,54.03,52.83,53.02,289826.0,53.59,54.03,52.83,53.02,289826.0
2025-06-20 11:30:00,52.96,53.26,52.28,53.2,403900.0,52.96,53.26,52.28,53.2,403900.0
2025-06-20 12:00:00,53.18,53.35,52.85,52.99,208068.0,53.18,53.35,52.85,52.99,208068.0
2025-06-20 12:30:00,52.95,53.27,52.73,53.12,172952.0,52.95,53.27,52.73,53.12,172952.0
2025-06-20 13:00:00,53.12,53.94,53.03,53.85,218370.0,53.12,53.94,53.03,53.85,218370.0
2025-06-20 13:30:00,53.89,54.24,53.57,53.6,291743.0,53.89,54.24,53.57,53.6,291743.0
2025-06-20 14:00:00,53.64,53.65,53.11,53.43,139549.0,53.64,53.65,53.11,53.43,139549.0
2025-06-20 14:30:00,53.41,53.94,53.24,53.86,178158.0,53.41,53.94,53.24,53.86,178158.0
2025-06-20 15:00:00,53.87,53.98,53.7,53.85,175817.0,53.87,53.98,53.7,53.85,175817.0
2025-06-20 15:30:00,53.84,53.84,53.04,53.51,453125.0,53.84,53.84,53.04,53.51,453125.0