date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-14 09:30:00,743.0,744.0,722.41,731.11,167480.0,708.1269,709.0799,688.5033,696.7949,167480.0
2023-07-14 10:00:00,729.16,732.11,725.0,727.89,43246.0,694.9364,697.748,690.9717,693.726,43246.0
2023-07-14 10:30:00,727.96,728.89,724.19,727.0,32392.0,693.7928,694.6791,690.1997,692.8778,32392.0
2023-07-14 11:00:00,727.0,729.47,726.06,727.6,35484.0,692.8778,695.2319,691.9819,693.4497,35484.0
2023-07-14 11:30:00,728.27,728.8,726.48,727.92,14627.0,694.0882,694.5933,692.3822,693.7546,14627.0
2023-07-14 12:00:00,727.92,729.22,726.0,728.73,18528.0,693.7546,694.9936,691.9248,694.5266,18528.0
2023-07-14 12:30:00,728.81,730.16,727.35,728.38,18668.0,694.6029,695.8895,693.2114,694.1931,18668.0
2023-07-14 13:00:00,728.41,729.44,727.34,729.28,14328.0,694.2216,695.2033,693.2019,695.0508,14328.0
2023-07-14 13:30:00,729.58,730.42,728.99,730.42,16601.0,695.3367,696.1373,694.7744,696.1373,16601.0
2023-07-14 14:00:00,730.43,731.56,729.7,730.03,16597.0,696.1468,697.2238,695.4511,695.7656,16597.0
2023-07-14 14:30:00,730.06,730.64,727.92,727.93,26498.0,695.7942,696.347,693.7546,693.7642,26498.0
2023-07-14 15:00:00,727.39,728.1,726.56,727.7,23509.0,693.2495,693.9262,692.4585,693.545,23509.0
2023-07-14 15:30:00,727.7,728.81,726.52,728.3,65387.0,693.545,694.6029,692.4204,694.1168,65387.0
2023-07-17 09:30:00,724.55,730.69,720.5,730.29,42593.0,690.5428,696.3946,686.6829,696.0134,42593.0
2023-07-17 10:00:00,729.99,733.0,728.75,728.94,15687.0,695.7275,698.5962,694.5457,694.7268,15687.0
2023-07-17 10:30:00,728.87,732.45,728.14,731.75,16038.0,694.6601,698.072,693.9643,697.4049,16038.0
2023-07-17 11:00:00,731.38,731.74,728.4,728.54,10908.0,697.0522,697.3953,694.2121,694.3455,10908.0
2023-07-17 11:30:00,728.84,731.26,728.43,729.75,15183.0,694.6315,696.9379,694.2407,695.4987,15183.0
2023-07-17 12:00:00,730.43,730.43,727.74,728.34,8539.0,696.1468,696.1468,693.5831,694.1549,8539.0
2023-07-17 12:30:00,728.07,729.91,728.07,729.64,10435.0,693.8976,695.6512,693.8976,695.3939,10435.0
2023-07-17 13:00:00,729.91,729.98,727.87,728.13,15984.0,695.6512,695.718,693.707,693.9548,15984.0
2023-07-17 13:30:00,728.13,729.6,727.84,728.49,13809.0,693.9548,695.3558,693.6784,694.2979,13809.0
2023-07-17 14:00:00,728.49,728.49,726.83,727.34,29335.0,694.2979,694.2979,692.7158,693.2019,29335.0
2023-07-17 14:30:00,727.63,728.37,726.0,728.33,21680.0,693.4783,694.1835,691.9248,694.1454,21680.0
2023-07-17 15:00:00,728.59,729.01,726.88,727.32,19134.0,694.3932,694.7935,692.7635,693.1828,19134.0
2023-07-17 15:30:00,727.07,728.29,726.29,727.94,67559.0,692.9445,694.1073,692.2011,693.7737,67559.0
2023-07-18 09:30:00,725.52,728.67,723.23,727.71,39254.0,691.4673,694.4694,689.2848,693.5545,39254.0
2023-07-18 10:00:00,727.71,733.56,727.71,733.25,24731.0,693.5545,699.1299,693.5545,698.8345,24731.0
2023-07-18 10:30:00,733.12,735.64,732.62,735.56,10419.0,698.7106,701.1123,698.234,701.0361,10419.0
2023-07-18 11:00:00,735.9,736.99,733.95,734.76,9001.0,701.3601,702.3989,699.5016,700.2736,9001.0
2023-07-18 11:30:00,734.6,735.68,733.79,735.47,14626.0,700.1211,701.1504,699.3491,700.9503,14626.0
2023-07-18 12:00:00,735.46,735.46,733.04,733.55,11317.0,700.9407,700.9407,698.6343,699.1204,11317.0
2023-07-18 12:30:00,733.15,733.3,730.75,732.16,6856.0,698.7392,698.8821,696.4518,697.7956,6856.0
2023-07-18 13:00:00,732.31,733.55,732.11,732.41,8333.0,697.9386,699.1204,697.748,698.0339,8333.0
2023-07-18 13:30:00,732.4,734.45,731.95,734.2,10104.0,698.0244,699.9782,697.5955,699.7399,10104.0
2023-07-18 14:00:00,734.39,736.98,734.38,736.82,13869.0,699.921,702.3894,699.9114,702.2369,13869.0
2023-07-18 14:30:00,736.97,738.34,736.61,737.81,24808.0,702.3799,703.6856,702.0368,703.1804,24808.0
2023-07-18 15:00:00,737.81,740.26,737.81,738.6,21739.0,703.1804,705.5155,703.1804,703.9334,21739.0
2023-07-18 15:30:00,738.43,740.83,737.49,739.37,72559.0,703.7713,706.0587,702.8755,704.6672,72559.0
2023-07-19 09:30:00,739.96,745.7,739.96,745.38,31282.0,705.2295,710.7001,705.2295,710.3951,31282.0
2023-07-19 10:00:00,745.01,745.68,741.92,743.13,17814.0,710.0425,710.6811,707.0975,708.2508,17814.0
2023-07-19 10:30:00,743.45,744.22,740.48,743.18,27009.0,708.5557,709.2896,705.7251,708.2984,27009.0
2023-07-19 11:00:00,742.93,744.99,742.67,744.99,17838.0,708.0601,710.0235,707.8123,710.0235,17838.0
2023-07-19 11:30:00,744.85,745.84,743.25,743.95,9438.0,709.89,710.8336,708.3651,709.0323,9438.0
2023-07-19 12:00:00,743.91,744.82,741.8,742.01,30015.0,708.9941,709.8614,706.9832,707.1833,30015.0
2023-07-19 12:30:00,741.71,742.55,741.09,742.05,7067.0,706.8974,707.698,706.3065,707.2214,7067.0
2023-07-19 13:00:00,742.68,744.28,742.19,744.13,9062.0,707.8219,709.3468,707.3549,709.2038,9062.0
2023-07-19 13:30:00,744.14,744.37,742.88,743.7,12571.0,709.2133,709.4326,708.0125,708.794,12571.0
2023-07-19 14:00:00,743.56,744.6,743.0,744.08,16687.0,708.6606,709.6518,708.1269,709.1562,16687.0
2023-07-19 14:30:00,744.47,747.26,744.47,747.02,18935.0,709.5279,712.1869,709.5279,711.9582,18935.0
2023-07-19 15:00:00,747.08,752.95,746.22,751.8,76054.0,712.0154,717.6098,711.1957,716.5138,76054.0
2023-07-19 15:30:00,751.25,751.26,747.26,747.3,80037.0,715.9896,715.9992,712.1869,712.225,80037.0
2023-07-20 09:30:00,744.02,749.76,742.96,746.3,26376.0,709.099,714.5696,708.0887,711.272,26376.0
2023-07-20 10:00:00,746.8,746.8,742.5,745.07,24387.0,711.7485,711.7485,707.6503,710.0997,24387.0
2023-07-20 10:30:00,744.88,745.85,743.68,744.12,13409.0,709.9186,710.8431,708.7749,709.1943,13409.0
2023-07-20 11:00:00,744.93,745.08,744.3,744.49,5019.0,709.9663,710.1092,709.3658,709.5469,5019.0
2023-07-20 11:30:00,744.61,746.9,744.49,746.43,9163.0,709.6613,711.8438,709.5469,711.3959,9163.0
2023-07-20 12:00:00,745.97,747.76,745.89,747.11,8747.0,710.9575,712.6634,710.8812,712.0439,8747.0
2023-07-20 12:30:00,747.08,747.69,746.54,747.69,12918.0,712.0154,712.5967,711.5007,712.5967,12918.0
2023-07-20 13:00:00,747.74,749.54,747.61,749.54,16359.0,712.6444,714.3599,712.5205,714.3599,16359.0
2023-07-20 13:30:00,749.11,750.85,749.11,750.14,11768.0,713.9501,715.6084,713.9501,714.9317,11768.0
2023-07-20 14:00:00,750.08,751.3,749.64,750.03,19713.0,714.8745,716.0373,714.4552,714.8269,19713.0
2023-07-20 14:30:00,750.24,752.78,750.18,752.47,19126.0,715.027,717.4478,714.9699,717.1524,19126.0
2023-07-20 15:00:00,752.72,753.37,751.19,751.26,27080.0,717.3906,718.0101,715.9325,715.9992,27080.0
2023-07-20 15:30:00,751.59,752.19,749.5,751.11,40406.0,716.3137,716.8855,714.3218,715.8562,40406.0
2023-07-21 09:30:00,753.24,753.95,749.74,751.85,44795.0,717.8862,718.5629,714.5505,716.5615,44795.0
2023-07-21 10:00:00,751.9,756.32,751.57,754.39,16415.0,716.6091,720.8217,716.2946,718.9823,16415.0
2023-07-21 10:30:00,754.25,755.0,751.58,752.8,11263.0,718.8488,719.5636,716.3041,717.4669,11263.0
2023-07-21 11:00:00,752.91,754.2,752.18,752.81,5981.0,717.5717,718.8012,716.876,717.4764,5981.0
2023-07-21 11:30:00,753.21,754.39,753.01,753.98,9008.0,717.8576,718.9823,717.667,718.5915,9008.0
2023-07-21 12:00:00,754.02,754.02,752.58,752.66,7898.0,718.6296,718.6296,717.2572,717.3335,7898.0
2023-07-21 12:30:00,753.04,754.52,752.31,754.25,9618.0,717.6956,719.1062,716.9999,718.8488,9618.0
2023-07-21 13:00:00,754.3,754.67,753.76,753.87,9168.0,718.8965,719.2491,718.3818,718.4867,9168.0
2023-07-21 13:30:00,754.22,754.91,752.85,752.85,16067.0,718.8202,719.4778,717.5145,717.5145,16067.0
2023-07-21 14:00:00,752.92,753.23,751.35,752.84,14561.0,717.5813,717.8767,716.0849,717.505,14561.0
2023-07-21 14:30:00,752.8,753.96,752.43,752.79,5961.0,717.4669,718.5724,717.1143,717.4574,5961.0
2023-07-21 15:00:00,752.8,754.18,751.71,753.9,11047.0,717.4669,718.7821,716.428,718.5153,11047.0
2023-07-21 15:30:00,753.89,754.0,750.78,751.06,50121.0,718.5057,718.6106,715.5417,715.8086,50121.0
2023-07-24 09:30:00,751.7,756.65,750.49,756.0,28564.0,716.4185,721.1362,715.2653,720.5167,28564.0
2023-07-24 10:00:00,756.38,756.7,752.6,754.67,12816.0,720.8789,721.1838,717.2763,719.2491,12816.0
2023-07-24 10:30:00,754.41,755.1,753.07,753.07,4613.0,719.0013,719.6589,717.7242,717.7242,4613.0
2023-07-24 11:00:00,753.72,754.06,752.52,753.69,6552.0,718.3437,718.6677,717.2,718.3151,6552.0
2023-07-24 11:30:00,754.18,755.72,754.03,754.74,11801.0,718.7821,720.2498,718.6392,719.3158,11801.0
2023-07-24 12:00:00,754.95,756.48,754.61,756.23,7818.0,719.516,720.9742,719.1919,720.7359,7818.0
2023-07-24 12:30:00,756.55,756.7,755.15,756.42,6096.0,721.0409,721.1838,719.7066,720.917,6096.0
2023-07-24 13:00:00,756.5,756.5,755.23,755.23,5399.0,720.9932,720.9932,719.7828,719.7828,5399.0
2023-07-24 13:30:00,755.23,755.65,754.55,755.49,4922.0,719.7828,720.1831,719.1347,720.0306,4922.0
2023-07-24 14:00:00,755.67,757.01,755.41,757.01,10719.0,720.2022,721.4793,719.9544,721.4793,10719.0
2023-07-24 14:30:00,756.81,756.81,754.17,755.08,16067.0,721.2887,721.2887,718.7726,719.6399,16067.0
2023-07-24 15:00:00,754.87,755.61,754.42,754.43,6065.0,719.4397,720.145,719.0108,719.0204,6065.0
2023-07-24 15:30:00,754.6,756.94,754.59,756.63,30055.0,719.1824,721.4126,719.1729,721.1171,30055.0
2023-07-25 09:30:00,752.55,752.98,745.0,746.49,99402.0,717.2286,717.6384,710.033,711.453,99402.0
2023-07-25 10:00:00,746.61,748.2,743.19,743.19,16391.0,711.5674,713.0828,708.3079,708.3079,16391.0
2023-07-25 10:30:00,743.7,748.03,742.2,746.34,15599.0,708.794,712.9208,707.3644,711.3101,15599.0
2023-07-25 11:00:00,746.37,746.37,743.9,745.42,12036.0,711.3387,711.3387,708.9846,710.4333,12036.0
2023-07-25 11:30:00,746.03,746.93,745.57,746.36,5429.0,711.0146,711.8724,710.5762,711.3291,5429.0
2023-07-25 12:00:00,746.62,748.98,746.52,747.83,9995.0,711.5769,713.8262,711.4816,712.7302,9995.0
2023-07-25 12:30:00,747.98,749.37,747.98,748.97,5056.0,712.8731,714.1979,712.8731,713.8166,5056.0
2023-07-25 13:00:00,748.9,750.26,747.81,749.99,8410.0,713.7499,715.0461,712.7111,714.7888,8410.0
2023-07-25 13:30:00,750.01,751.1,749.71,749.71,12003.0,714.8078,715.8467,714.5219,714.5219,12003.0
2023-07-25 14:00:00,748.75,750.39,748.74,749.89,12025.0,713.607,715.17,713.5974,714.6935,12025.0
2023-07-25 14:30:00,749.88,750.38,746.97,747.37,14078.0,714.6839,715.1605,711.9105,712.2917,14078.0
2023-07-25 15:00:00,747.93,748.26,746.92,747.0,4196.0,712.8255,713.14,711.8629,711.9391,4196.0
2023-07-25 15:30:00,746.99,747.21,744.36,746.28,57172.0,711.9296,712.1393,709.423,711.2529,57172.0
2023-07-26 09:30:00,743.25,749.44,743.25,747.06,23930.0,708.3651,714.2646,708.3651,711.9963,23930.0
2023-07-26 10:00:00,746.08,749.87,745.99,746.84,34754.0,711.0623,714.6744,710.9765,711.7866,34754.0
2023-07-26 10:30:00,747.06,748.02,744.35,745.95,12425.0,711.9963,712.9112,709.4135,710.9384,12425.0
2023-07-26 11:00:00,745.73,748.11,745.06,745.94,21185.0,710.7287,712.997,710.0902,710.9289,21185.0
2023-07-26 11:30:00,746.21,747.79,745.04,747.14,11159.0,711.1862,712.692,710.0711,712.0725,11159.0
2023-07-26 12:00:00,747.34,748.51,744.74,744.74,6646.0,712.2632,713.3782,709.7852,709.7852,6646.0
2023-07-26 12:30:00,745.49,746.32,744.95,745.05,6293.0,710.5,711.291,709.9853,710.0806,6293.0
2023-07-26 13:00:00,745.47,746.26,743.94,744.22,6258.0,710.4809,711.2338,709.0227,709.2896,6258.0
2023-07-26 13:30:00,743.26,744.14,742.91,743.29,7998.0,708.3746,709.2133,708.0411,708.4032,7998.0
2023-07-26 14:00:00,742.86,743.65,741.36,741.48,8955.0,707.9934,708.7463,706.5638,706.6782,8955.0
2023-07-26 14:30:00,741.7,747.22,741.38,746.5,35831.0,706.8879,712.1488,706.5829,711.4626,35831.0
2023-07-26 15:00:00,746.95,747.25,741.27,743.27,27495.0,711.8915,712.1774,706.4781,708.3842,27495.0
2023-07-26 15:30:00,742.91,744.04,741.01,743.16,54849.0,708.0411,709.118,706.2303,708.2793,54849.0
2023-07-27 09:30:00,746.12,747.99,741.99,742.45,16173.0,711.1004,712.8826,707.1643,707.6027,16173.0
2023-07-27 10:00:00,743.07,745.64,741.5,743.99,12350.0,708.1936,710.6429,706.6973,709.0704,12350.0
2023-07-27 10:30:00,744.09,746.26,743.53,744.55,5766.0,709.1657,711.2338,708.632,709.6041,5766.0
2023-07-27 11:00:00,743.02,744.44,742.32,743.64,10532.0,708.1459,709.4993,707.4788,708.7368,10532.0
2023-07-27 11:30:00,743.65,744.48,742.32,742.33,8435.0,708.7463,709.5374,707.4788,707.4883,8435.0
2023-07-27 12:00:00,742.78,744.07,742.55,743.33,3595.0,707.9172,709.1466,707.698,708.4414,3595.0
2023-07-27 12:30:00,743.54,744.98,743.54,744.18,8592.0,708.6415,710.0139,708.6415,709.2515,8592.0
2023-07-27 13:00:00,744.68,744.68,738.05,738.05,23147.0,709.728,709.728,703.4092,703.4092,23147.0
2023-07-27 13:30:00,738.11,738.82,735.51,735.51,11885.0,703.4664,704.143,700.9884,700.9884,11885.0
2023-07-27 14:00:00,735.5,735.78,730.98,732.62,22711.0,700.9789,701.2457,696.671,698.234,22711.0
2023-07-27 14:30:00,732.59,732.91,729.97,730.3,12488.0,698.2055,698.5104,695.7084,696.0229,12488.0
2023-07-27 15:00:00,730.3,732.2,729.59,731.09,14431.0,696.0229,697.8338,695.3463,696.7759,14431.0
2023-07-27 15:30:00,730.73,731.21,728.4,729.33,53222.0,696.4328,696.8902,694.2121,695.0985,53222.0
2023-07-28 09:30:00,738.2,741.76,734.77,741.55,32027.0,703.5521,706.9451,700.2831,706.7449,32027.0
2023-07-28 10:00:00,741.0,743.57,740.34,741.13,46054.0,706.2207,708.6701,705.5917,706.3446,46054.0
2023-07-28 10:30:00,741.21,744.4,740.7,744.4,46364.0,706.4209,709.4611,705.9348,709.4611,46364.0
2023-07-28 11:00:00,745.0,745.41,743.26,745.18,14884.0,710.033,710.4237,708.3746,710.2045,14884.0
2023-07-28 11:30:00,745.23,746.25,741.27,741.99,14079.0,710.2522,711.2243,706.4781,707.1643,14079.0
2023-07-28 12:00:00,742.42,743.07,740.63,741.96,9032.0,707.5741,708.1936,705.8681,707.1357,9032.0
2023-07-28 12:30:00,742.17,743.34,741.74,741.91,4923.0,707.3358,708.4509,706.926,707.088,4923.0
2023-07-28 13:00:00,741.77,741.77,739.3,739.3,5783.0,706.9546,706.9546,704.6005,704.6005,5783.0
2023-07-28 13:30:00,739.53,739.53,736.09,738.36,13984.0,704.8197,704.8197,701.5412,703.7046,13984.0
2023-07-28 14:00:00,739.03,739.63,737.72,737.72,7969.0,704.3432,704.915,703.0947,703.0947,7969.0
2023-07-28 14:30:00,738.02,738.89,737.1,737.92,9680.0,703.3806,704.2098,702.5038,703.2853,9680.0
2023-07-28 15:00:00,737.9,738.73,737.3,737.3,12460.0,703.2662,704.0573,702.6944,702.6944,12460.0
2023-07-28 15:30:00,737.76,740.0,737.58,738.33,34897.0,703.1328,705.2677,702.9612,703.676,34897.0
2023-07-31 09:30:00,739.99,743.2,737.56,740.12,25059.0,705.2581,708.3175,702.9422,705.382,25059.0
2023-07-31 10:00:00,739.6,742.75,738.26,742.34,16890.0,704.8864,707.8886,703.6093,707.4978,16890.0
2023-07-31 10:30:00,742.28,743.32,740.12,740.25,10125.0,707.4406,708.4318,705.382,705.5059,10125.0
2023-07-31 11:00:00,742.01,742.56,740.97,741.95,6051.0,707.1833,707.7075,706.1921,707.1261,6051.0
2023-07-31 11:30:00,741.3,741.52,739.46,739.83,4560.0,706.5066,706.7163,704.753,705.1056,4560.0
2023-07-31 12:00:00,740.0,740.95,739.33,740.49,4314.0,705.2677,706.1731,704.6291,705.7347,4314.0
2023-07-31 12:30:00,740.02,740.02,738.58,738.58,5647.0,705.2867,705.2867,703.9143,703.9143,5647.0
2023-07-31 13:00:00,738.37,739.86,738.02,738.91,4204.0,703.7142,705.1342,703.3806,704.2288,4204.0
2023-07-31 13:30:00,739.27,739.51,737.76,737.76,5492.0,704.5719,704.8007,703.1328,703.1328,5492.0
2023-07-31 14:00:00,737.58,738.67,737.1,738.08,6359.0,702.9612,704.0001,702.5038,703.4378,6359.0
2023-07-31 14:30:00,737.66,738.64,736.64,738.49,13109.0,703.0375,703.9715,702.0654,703.8285,13109.0
2023-07-31 15:00:00,738.54,738.54,736.83,737.55,5560.0,703.8762,703.8762,702.2464,702.9327,5560.0
2023-07-31 15:30:00,737.56,739.14,735.61,739.12,26512.0,702.9422,704.448,701.0837,704.429,26512.0
2023-08-01 09:30:00,733.32,735.91,730.5,734.37,24543.0,698.9012,701.3696,696.2135,699.9019,24543.0
2023-08-01 10:00:00,734.79,735.46,732.3,733.99,9241.0,700.3022,700.9407,697.9291,699.5397,9241.0
2023-08-01 10:30:00,734.08,735.79,733.73,734.13,9190.0,699.6255,701.2553,699.2919,699.6732,9190.0
2023-08-01 11:00:00,733.62,735.91,732.88,733.46,4449.0,699.1871,701.3696,698.4818,699.0346,4449.0
2023-08-01 11:30:00,732.21,733.1,731.19,732.99,7050.0,697.8433,698.6915,696.8712,698.5867,7050.0
2023-08-01 12:00:00,733.59,734.65,732.53,732.91,5224.0,699.1585,700.1688,698.1483,698.5104,5224.0
2023-08-01 12:30:00,733.19,735.21,733.04,733.45,6450.0,698.7773,700.7025,698.6343,699.0251,6450.0
2023-08-01 13:00:00,733.72,734.38,732.62,733.85,5396.0,699.2824,699.9114,698.234,699.4063,5396.0
2023-08-01 13:30:00,734.21,734.21,732.3,732.31,7028.0,699.7494,699.7494,697.9291,697.9386,7028.0
2023-08-01 14:00:00,732.62,734.06,732.61,732.96,9083.0,698.234,699.6065,698.2245,698.5581,9083.0
2023-08-01 14:30:00,733.34,734.22,732.06,732.06,9968.0,698.9203,699.7589,697.7003,697.7003,9968.0
2023-08-01 15:00:00,732.45,733.61,732.38,732.66,7619.0,698.072,699.1776,698.0053,698.2722,7619.0
2023-08-01 15:30:00,732.57,733.63,731.98,732.26,23518.0,698.1864,699.1966,697.6241,697.8909,23518.0
2023-08-02 09:30:00,722.44,723.26,717.86,721.66,28622.0,688.5318,689.3134,684.1668,687.7885,28622.0
2023-08-02 10:00:00,721.29,723.79,717.0,719.59,22227.0,687.4358,689.8185,683.3472,685.8156,22227.0
2023-08-02 10:30:00,719.92,720.08,713.27,713.72,14286.0,686.1301,686.2826,679.7922,680.2211,14286.0
2023-08-02 11:00:00,713.99,716.93,713.99,716.59,13020.0,680.4785,683.2805,680.4785,682.9564,13020.0
2023-08-02 11:30:00,716.59,718.66,716.0,717.61,17290.0,682.9564,684.9293,682.3941,683.9285,17290.0
2023-08-02 12:00:00,717.3,717.99,714.26,717.64,15889.0,683.6331,684.2907,680.7358,683.9571,15889.0
2023-08-02 12:30:00,717.76,719.84,717.65,717.98,8797.0,684.0715,686.0539,683.9667,684.2812,8797.0
2023-08-02 13:00:00,718.37,718.54,717.44,718.44,8648.0,684.6529,684.8149,683.7665,684.7196,8648.0
2023-08-02 13:30:00,718.42,719.78,717.23,718.78,12039.0,684.7005,685.9967,683.5664,685.0436,12039.0
2023-08-02 14:00:00,718.67,718.67,717.12,717.41,10601.0,684.9388,684.9388,683.4615,683.7379,10601.0
2023-08-02 14:30:00,717.38,718.99,717.21,718.58,13730.0,683.7093,685.2438,683.5473,684.853,13730.0
2023-08-02 15:00:00,718.94,719.57,716.42,716.58,19321.0,685.1961,685.7966,682.7944,682.9469,19321.0
2023-08-02 15:30:00,716.64,719.54,716.6,717.37,45375.0,683.0041,685.768,682.966,683.6998,45375.0
2023-08-03 09:30:00,710.48,710.88,705.62,708.81,38756.0,677.1332,677.5144,672.5013,675.5416,38756.0
2023-08-03 10:00:00,708.82,711.87,708.65,708.89,15465.0,675.5511,678.458,675.3891,675.6178,15465.0
2023-08-03 10:30:00,708.62,709.04,706.6,708.04,17476.0,675.3605,675.7608,673.4353,674.8077,17476.0
2023-08-03 11:00:00,708.13,711.9,708.13,711.18,12686.0,674.8935,678.4865,674.8935,677.8003,12686.0
2023-08-03 11:30:00,711.32,711.74,709.3,709.57,19373.0,677.9338,678.3341,676.0086,676.2659,19373.0
2023-08-03 12:00:00,709.48,709.78,708.66,708.94,13473.0,676.1801,676.4661,675.3986,675.6655,13473.0
2023-08-03 12:30:00,709.29,711.74,708.6,710.57,33648.0,675.9991,678.3341,675.3414,677.219,33648.0
2023-08-03 13:00:00,710.55,711.48,709.94,711.11,12047.0,677.1999,678.0863,676.6185,677.7336,12047.0
2023-08-03 13:30:00,711.03,712.21,710.67,710.84,8132.0,677.6574,678.782,677.3143,677.4763,8132.0
2023-08-03 14:00:00,710.89,712.88,710.6,711.68,11752.0,677.524,679.4206,677.2476,678.2769,11752.0
2023-08-03 14:30:00,711.68,712.0,710.95,710.95,12531.0,678.2769,678.5819,677.5811,677.5811,12531.0
2023-08-03 15:00:00,711.07,711.91,709.72,709.8,14946.0,677.6955,678.4961,676.4089,676.4851,14946.0
2023-08-03 15:30:00,709.75,711.28,709.31,709.98,40531.0,676.4375,677.8956,676.0181,676.6567,40531.0
2023-08-04 09:30:00,710.07,719.16,710.07,714.94,19148.0,676.7424,685.4058,676.7424,681.3839,19148.0
2023-08-04 10:00:00,714.76,716.75,712.48,716.06,13098.0,681.2123,683.1089,679.0393,682.4513,13098.0
2023-08-04 10:30:00,716.52,717.87,715.59,716.42,11041.0,682.8897,684.1763,682.0034,682.7944,11041.0
2023-08-04 11:00:00,715.87,716.13,715.09,715.86,7035.0,682.2702,682.518,681.5268,682.2607,7035.0
2023-08-04 11:30:00,715.87,716.4,714.31,715.55,14927.0,682.2702,682.7753,680.7834,681.9652,14927.0
2023-08-04 12:00:00,715.58,716.5,714.97,716.5,4220.0,681.9938,682.8706,681.4125,682.8706,4220.0
2023-08-04 12:30:00,716.72,720.84,716.39,720.84,16796.0,683.0803,687.0069,682.7658,687.0069,16796.0
2023-08-04 13:00:00,720.94,720.95,718.55,718.55,5362.0,687.1023,687.1118,684.8244,684.8244,5362.0
2023-08-04 13:30:00,719.04,719.06,717.08,717.45,5025.0,685.2914,685.3105,683.4234,683.7761,5025.0
2023-08-04 14:00:00,717.03,717.03,711.46,711.46,13556.0,683.3758,683.3758,678.0672,678.0672,13556.0
2023-08-04 14:30:00,711.12,711.85,709.87,711.54,13543.0,677.7432,678.4389,676.5518,678.1434,13543.0
2023-08-04 15:00:00,711.19,712.42,710.31,711.0,11977.0,677.8099,678.9821,676.9712,677.6288,11977.0
2023-08-04 15:30:00,711.12,711.21,709.08,710.57,30372.0,677.7432,677.8289,675.7989,677.219,30372.0
2023-08-07 09:30:00,713.31,717.47,712.0,716.15,19181.0,679.8304,683.7951,678.5819,682.5371,19181.0
2023-08-07 10:00:00,716.15,718.25,714.78,718.09,6370.0,682.5371,684.5385,681.2314,684.386,6370.0
2023-08-07 10:30:00,717.63,718.83,715.81,716.01,10536.0,683.9476,685.0913,682.213,682.4036,10536.0
2023-08-07 11:00:00,716.01,716.87,714.94,715.14,9468.0,682.4036,683.2233,681.3839,681.5745,9468.0
2023-08-07 11:30:00,715.33,717.16,714.34,716.7,10066.0,681.7556,683.4997,680.812,683.0613,10066.0
2023-08-07 12:00:00,716.61,716.61,714.76,715.5,8836.0,682.9755,682.9755,681.2123,681.9176,8836.0
2023-08-07 12:30:00,715.45,715.58,714.35,715.45,7891.0,681.8699,681.9938,680.8216,681.8699,7891.0
2023-08-07 13:00:00,715.55,715.7,714.0,714.24,13531.0,681.9652,682.1082,680.488,680.7167,13531.0
2023-08-07 13:30:00,714.01,715.43,714.01,715.33,8158.0,680.4975,681.8509,680.4975,681.7556,8158.0
2023-08-07 14:00:00,715.46,716.12,713.45,713.68,7842.0,681.8795,682.5085,679.9638,680.183,7842.0
2023-08-07 14:30:00,714.03,714.23,712.53,712.79,6459.0,680.5166,680.7072,679.087,679.3348,6459.0
2023-08-07 15:00:00,713.29,713.92,711.83,711.83,8926.0,679.8113,680.4117,678.4198,678.4198,8926.0
2023-08-07 15:30:00,711.9,713.57,711.64,712.57,50513.0,678.4865,680.0782,678.2388,679.1251,50513.0
2023-08-08 09:30:00,703.39,703.39,696.08,697.94,27439.0,670.376,670.376,663.4091,665.1818,27439.0
2023-08-08 10:00:00,697.94,698.14,692.39,693.21,16556.0,665.1818,665.3724,659.8923,660.6738,16556.0
2023-08-08 10:30:00,692.9,693.28,690.0,690.0,13834.0,660.3783,660.7405,657.6144,657.6144,13834.0
2023-08-08 11:00:00,689.82,690.42,687.52,688.7,12721.0,657.4429,658.0147,655.2508,656.3755,12721.0
2023-08-08 11:30:00,689.11,693.17,688.15,692.05,14013.0,656.7662,660.6357,655.8513,659.5682,14013.0
2023-08-08 12:00:00,692.26,695.63,692.26,694.0,12995.0,659.7684,662.9802,659.7684,661.4267,12995.0
2023-08-08 12:30:00,693.56,696.62,693.55,694.48,14370.0,661.0073,663.9237,660.9978,661.8842,14370.0
2023-08-08 13:00:00,694.32,697.25,694.31,696.0,5466.0,661.7317,664.5242,661.7221,663.3328,5466.0
2023-08-08 13:30:00,696.32,696.52,694.66,694.83,10910.0,663.6378,663.8284,662.0557,662.2177,10910.0
2023-08-08 14:00:00,694.41,696.59,694.41,695.1,14647.0,661.8175,663.8951,661.8175,662.4751,14647.0
2023-08-08 14:30:00,695.75,696.92,694.8,696.54,15289.0,663.0946,664.2096,662.1891,663.8475,15289.0
2023-08-08 15:00:00,696.51,699.31,695.63,698.17,28035.0,663.8189,666.4875,662.9802,665.401,28035.0
2023-08-08 15:30:00,698.37,698.37,696.38,696.9,36169.0,665.5916,665.5916,663.695,664.1906,36169.0
2023-08-09 09:30:00,695.26,698.25,694.57,697.76,27305.0,662.6276,665.4772,661.9699,665.0102,27305.0
2023-08-09 10:00:00,698.51,699.46,697.51,699.45,12334.0,665.725,666.6304,664.772,666.6209,12334.0
2023-08-09 10:30:00,698.82,699.97,697.14,697.86,14472.0,666.0205,667.1165,664.4193,665.1055,14472.0
2023-08-09 11:00:00,697.59,697.81,692.59,693.49,20006.0,664.8482,665.0579,660.0829,660.9406,20006.0
2023-08-09 11:30:00,693.35,694.68,691.0,691.85,6904.0,660.8072,662.0748,658.5675,659.3776,6904.0
2023-08-09 12:00:00,691.49,692.76,691.08,691.33,8739.0,659.0345,660.2449,658.6437,658.882,8739.0
2023-08-09 12:30:00,691.51,692.31,691.13,691.42,8681.0,659.0536,659.816,658.6914,658.9678,8681.0
2023-08-09 13:00:00,691.7,694.99,691.68,694.99,8965.0,659.2346,662.3702,659.2156,662.3702,8965.0
2023-08-09 13:30:00,694.69,694.78,692.99,693.27,5288.0,662.0843,662.1701,660.4641,660.731,5288.0
2023-08-09 14:00:00,693.74,695.8,693.5,695.52,12650.0,661.1789,663.1422,660.9502,662.8754,12650.0
2023-08-09 14:30:00,695.74,697.49,695.74,696.35,18457.0,663.085,664.7529,663.085,663.6664,18457.0
2023-08-09 15:00:00,696.14,698.17,696.0,697.31,11610.0,663.4663,665.401,663.3328,664.5813,11610.0
2023-08-09 15:30:00,697.58,697.86,691.88,692.52,41675.0,664.8387,665.1055,659.4062,660.0162,41675.0
2023-08-10 09:30:00,697.02,706.09,696.52,704.57,65628.0,664.305,672.9492,663.8284,671.5006,65628.0
2023-08-10 10:00:00,704.81,705.22,701.76,702.87,12874.0,671.7293,672.1201,668.8225,669.8804,12874.0
2023-08-10 10:30:00,703.5,703.67,699.18,701.29,9672.0,670.4808,670.6428,666.3636,668.3745,9672.0
2023-08-10 11:00:00,701.11,701.95,699.19,701.94,10607.0,668.203,669.0036,666.3731,668.994,10607.0
2023-08-10 11:30:00,702.07,702.95,697.38,698.52,8077.0,669.1179,669.9566,664.6481,665.7345,8077.0
2023-08-10 12:00:00,697.61,698.82,696.48,697.64,12415.0,664.8673,666.0205,663.7903,664.8959,12415.0
2023-08-10 12:30:00,697.23,699.58,697.23,698.4,10951.0,664.5051,666.7448,664.5051,665.6202,10951.0
2023-08-10 13:00:00,698.6,698.97,696.2,696.95,9934.0,665.8108,666.1634,663.5234,664.2382,9934.0
2023-08-10 13:30:00,696.56,696.92,694.71,694.98,18515.0,663.8665,664.2096,662.1034,662.3607,18515.0
2023-08-10 14:00:00,694.86,697.84,694.86,696.3,7250.0,662.2463,665.0865,662.2463,663.6187,7250.0
2023-08-10 14:30:00,696.81,700.82,696.81,700.82,13007.0,664.1048,667.9266,664.1048,667.9266,13007.0
2023-08-10 15:00:00,700.83,700.83,698.85,698.85,17912.0,667.9361,667.9361,666.0491,666.0491,17912.0
2023-08-10 15:30:00,698.75,698.75,694.57,697.4,43175.0,665.9538,665.9538,661.9699,664.6671,43175.0
2023-08-11 09:30:00,693.77,698.22,693.27,695.02,15809.0,661.2075,665.4486,660.731,662.3988,15809.0
2023-08-11 10:00:00,695.23,698.3,694.77,697.62,19554.0,662.599,665.5249,662.1606,664.8768,19554.0
2023-08-11 10:30:00,698.05,698.26,695.5,695.5,12819.0,665.2866,665.4868,662.8563,662.8563,12819.0
2023-08-11 11:00:00,695.56,696.5,694.05,694.94,7578.0,662.9135,663.8094,661.4744,662.3226,7578.0
2023-08-11 11:30:00,695.14,696.04,694.3,695.42,6350.0,662.5132,663.3709,661.7126,662.78,6350.0
2023-08-11 12:00:00,695.81,696.05,693.47,693.72,6571.0,663.1517,663.3805,660.9216,661.1598,6571.0
2023-08-11 12:30:00,693.9,694.63,691.8,691.86,9153.0,661.3314,662.0271,659.33,659.3871,9153.0
2023-08-11 13:00:00,691.71,693.05,691.68,692.47,12506.0,659.2442,660.5213,659.2156,659.9685,12506.0
2023-08-11 13:30:00,692.68,692.68,690.28,691.09,7921.0,660.1687,660.1687,657.8813,658.6533,7921.0
2023-08-11 14:00:00,691.02,693.79,691.01,693.39,8210.0,658.5866,661.2266,658.577,660.8453,8210.0
2023-08-11 14:30:00,693.39,695.39,692.87,694.93,11928.0,660.8453,662.7515,660.3497,662.313,11928.0
2023-08-11 15:00:00,694.88,695.85,694.49,695.31,12797.0,662.2654,663.1899,661.8937,662.6752,12797.0
2023-08-11 15:30:00,695.52,696.68,695.01,695.96,32598.0,662.8754,663.9809,662.3893,663.2947,32598.0
2023-08-14 09:30:00,692.81,694.17,688.81,688.84,19925.0,660.2926,661.5887,656.4803,656.5089,19925.0
2023-08-14 10:00:00,689.38,691.17,688.64,690.17,10023.0,657.0235,658.7295,656.3183,657.7765,10023.0
2023-08-14 10:30:00,690.02,693.32,689.8,692.44,11481.0,657.6335,660.7786,657.4238,659.9399,11481.0
2023-08-14 11:00:00,692.33,693.54,691.17,691.48,8152.0,659.8351,660.9883,658.7295,659.025,8152.0
2023-08-14 11:30:00,692.27,692.55,691.26,691.26,5810.0,659.7779,660.0448,658.8153,658.8153,5810.0
2023-08-14 12:00:00,691.58,692.05,689.69,691.11,6776.0,659.1203,659.5682,657.319,658.6723,6776.0
2023-08-14 12:30:00,690.59,691.02,689.79,690.29,12088.0,658.1767,658.5866,657.4143,657.8908,12088.0
2023-08-14 13:00:00,690.68,693.28,690.68,692.58,10849.0,658.2625,660.7405,658.2625,660.0733,10849.0
2023-08-14 13:30:00,692.6,692.6,690.32,690.32,8805.0,660.0924,660.0924,657.9194,657.9194,8805.0
2023-08-14 14:00:00,690.63,691.1,689.95,690.57,6479.0,658.2149,658.6628,657.5668,658.1577,6479.0
2023-08-14 14:30:00,689.6,690.34,689.24,689.86,8175.0,657.2332,657.9385,656.8901,657.481,8175.0
2023-08-14 15:00:00,689.67,691.1,689.58,690.29,9409.0,657.2999,658.6628,657.2142,657.8908,9409.0
2023-08-14 15:30:00,690.16,692.93,690.06,692.93,30169.0,657.7669,660.4069,657.6716,660.4069,30169.0
2023-08-15 09:30:00,684.99,686.11,682.23,684.2,25494.0,652.8396,653.907,650.2091,652.0867,25494.0
2023-08-15 10:00:00,683.29,683.29,677.8,678.4,18179.0,651.2194,651.2194,645.9871,646.5589,18179.0
2023-08-15 10:30:00,678.08,679.5,677.51,678.01,10301.0,646.2539,647.6073,645.7107,646.1872,10301.0
2023-08-15 11:00:00,678.12,678.83,676.08,677.14,12677.0,646.292,646.9687,644.3478,645.358,12677.0
2023-08-15 11:30:00,677.25,678.13,676.5,677.27,11167.0,645.4629,646.3016,644.7481,645.4819,11167.0
2023-08-15 12:00:00,677.7,678.1,676.0,676.57,11568.0,645.8917,646.273,644.2715,644.8148,11568.0
2023-08-15 12:30:00,676.87,677.26,675.66,676.12,10504.0,645.1007,645.4724,643.9475,644.3859,10504.0
2023-08-15 13:00:00,675.9,677.06,675.4,676.79,7021.0,644.1762,645.2818,643.6997,645.0245,7021.0
2023-08-15 13:30:00,676.38,676.46,674.86,675.4,6694.0,644.6337,644.7099,643.185,643.6997,6694.0
2023-08-15 14:00:00,675.31,675.39,673.44,674.25,7095.0,643.6139,643.6902,641.8317,642.6037,7095.0
2023-08-15 14:30:00,673.72,675.23,673.04,673.4,9490.0,642.0986,643.5377,641.4505,641.7936,9490.0
2023-08-15 15:00:00,673.63,674.21,670.89,671.05,10055.0,642.0128,642.5656,639.4014,639.5539,10055.0
2023-08-15 15:30:00,670.5,673.78,670.5,672.82,53967.0,639.0297,642.1557,639.0297,641.2408,53967.0
2023-08-16 09:30:00,670.0,674.5,670.0,671.36,24544.0,638.5532,642.8419,638.5532,639.8493,24544.0
2023-08-16 10:00:00,671.77,674.48,670.68,672.36,15974.0,640.2401,642.8229,639.2012,640.8024,15974.0
2023-08-16 10:30:00,672.06,674.16,671.02,674.16,6961.0,640.5165,642.5179,639.5253,642.5179,6961.0
2023-08-16 11:00:00,673.88,674.5,673.08,673.49,4036.0,642.251,642.8419,641.4886,641.8793,4036.0
2023-08-16 11:30:00,673.34,674.9,673.33,674.89,11161.0,641.7364,643.2232,641.7269,643.2136,11161.0
2023-08-16 12:00:00,675.04,675.05,672.22,673.16,4860.0,643.3566,643.3661,640.669,641.5648,4860.0
2023-08-16 12:30:00,674.43,675.21,673.36,674.75,17405.0,642.7752,643.5186,641.7554,643.0802,17405.0
2023-08-16 13:00:00,674.71,675.13,673.53,673.56,40367.0,643.0421,643.4424,641.9175,641.9461,40367.0
2023-08-16 13:30:00,673.76,675.91,672.91,675.53,7862.0,642.1367,644.1858,641.3266,643.8236,7862.0
2023-08-16 14:00:00,675.54,676.07,673.17,675.77,10636.0,643.8331,644.3383,641.5744,644.0523,10636.0
2023-08-16 14:30:00,676.12,676.46,673.89,676.35,18273.0,644.3859,644.7099,642.2606,644.6051,18273.0
2023-08-16 15:00:00,675.86,676.38,673.14,673.33,17009.0,644.1381,644.6337,641.5458,641.7269,17009.0
2023-08-16 15:30:00,672.96,674.2,671.9,672.27,35951.0,641.3742,642.556,640.364,640.7166,35951.0
2023-08-17 09:30:00,674.71,677.71,674.2,674.56,26691.0,643.0421,645.9013,642.556,642.8991,26691.0
2023-08-17 10:00:00,674.84,679.62,673.42,678.83,16694.0,643.166,647.7216,641.8126,646.9687,16694.0
2023-08-17 10:30:00,678.37,680.77,677.84,680.73,13285.0,646.5303,648.8177,646.0252,648.7795,13285.0
2023-08-17 11:00:00,680.92,681.05,677.52,678.8,6410.0,648.9606,649.0845,645.7202,646.9401,6410.0
2023-08-17 11:30:00,678.43,679.11,676.62,676.81,3089.0,646.5875,647.2356,644.8624,645.0435,3089.0
2023-08-17 12:00:00,676.8,678.87,675.8,678.64,7351.0,645.034,647.0068,644.0809,646.7876,7351.0
2023-08-17 12:30:00,678.55,679.4,677.87,679.4,5251.0,646.7019,647.512,646.0538,647.512,5251.0
2023-08-17 13:00:00,679.19,679.19,677.65,677.7,6818.0,647.3118,647.3118,645.8441,645.8917,6818.0
2023-08-17 13:30:00,677.2,678.52,676.84,678.31,14850.0,645.4152,646.6733,645.0721,646.4731,14850.0
2023-08-17 14:00:00,677.95,678.1,676.54,677.16,13565.0,646.13,646.273,644.7862,645.3771,13565.0
2023-08-17 14:30:00,677.16,677.44,674.33,674.5,14863.0,645.3771,645.644,642.6799,642.8419,14863.0
2023-08-17 15:00:00,674.42,674.74,672.48,674.29,14700.0,642.7657,643.0707,640.9168,642.6418,14700.0
2023-08-17 15:30:00,674.29,676.42,673.1,674.01,39830.0,642.6418,644.6718,641.5077,642.3749,39830.0
2023-08-18 09:30:00,665.23,675.24,665.23,672.37,40811.0,634.007,643.5472,634.007,640.8119,40811.0
2023-08-18 10:00:00,672.34,673.87,670.8,670.8,12371.0,640.7833,642.2415,639.3156,639.3156,12371.0
2023-08-18 10:30:00,670.86,671.8,669.71,671.45,11203.0,639.3728,640.2687,638.2768,639.9351,11203.0
2023-08-18 11:00:00,671.55,674.14,671.54,672.32,9995.0,640.0304,642.4988,640.0209,640.7643,9995.0
2023-08-18 11:30:00,672.01,674.41,671.35,674.41,8540.0,640.4688,642.7562,639.8398,642.7562,8540.0
2023-08-18 12:00:00,674.45,675.31,673.66,674.45,18788.0,642.7943,643.6139,642.0414,642.7943,18788.0
2023-08-18 12:30:00,674.26,674.86,672.1,672.4,15755.0,642.6132,643.185,640.5546,640.8405,15755.0
2023-08-18 13:00:00,672.59,673.09,671.24,672.19,6463.0,641.0216,641.4981,639.735,640.6404,6463.0
2023-08-18 13:30:00,672.12,673.21,671.05,672.36,10381.0,640.5736,641.6125,639.5539,640.8024,10381.0
2023-08-18 14:00:00,672.22,672.59,670.75,671.58,5021.0,640.669,641.0216,639.2679,640.059,5021.0
2023-08-18 14:30:00,671.28,672.24,669.64,669.85,11491.0,639.7731,640.688,638.21,638.4102,11491.0
2023-08-18 15:00:00,669.66,670.69,668.93,670.62,8856.0,638.2291,639.2108,637.5334,639.1441,8856.0
2023-08-18 15:30:00,670.15,672.82,669.88,670.97,39222.0,638.6961,641.2408,638.4388,639.4776,39222.0
2023-08-21 09:30:00,672.2,676.95,670.44,672.16,14901.0,640.6499,645.1769,638.9725,640.6118,14901.0
2023-08-21 10:00:00,672.49,672.49,669.1,669.46,8700.0,640.9263,640.9263,637.6954,638.0385,8700.0
2023-08-21 10:30:00,669.13,672.38,668.93,672.38,7507.0,637.724,640.8214,637.5334,640.8214,7507.0
2023-08-21 11:00:00,672.15,672.37,668.69,668.69,8251.0,640.6022,640.8119,637.3046,637.3046,8251.0
2023-08-21 11:30:00,668.69,669.19,666.5,667.36,8611.0,637.3046,637.7812,635.2174,636.0371,8611.0
2023-08-21 12:00:00,667.27,668.56,667.19,668.18,6665.0,635.9513,637.1807,635.875,636.8186,6665.0
2023-08-21 12:30:00,668.27,670.42,668.12,668.64,8519.0,636.9043,638.9534,636.7614,637.257,8519.0
2023-08-21 13:00:00,668.92,669.85,668.67,669.45,4532.0,637.5238,638.4102,637.2856,638.029,4532.0
2023-08-21 13:30:00,669.35,670.51,669.35,669.75,5627.0,637.9337,639.0392,637.9337,638.3149,5627.0
2023-08-21 14:00:00,670.16,670.5,669.7,669.89,7088.0,638.7056,639.0297,638.2672,638.4483,7088.0
2023-08-21 14:30:00,670.33,671.16,669.86,670.97,6513.0,638.8677,639.6587,638.4197,639.4776,6513.0
2023-08-21 15:00:00,671.13,672.98,671.12,672.5,8548.0,639.6301,641.3933,639.6206,640.9358,8548.0
2023-08-21 15:30:00,672.7,674.33,671.47,671.77,34761.0,641.1264,642.6799,639.9542,640.2401,34761.0
2023-08-22 09:30:00,671.59,674.76,669.08,669.6,16620.0,640.0685,643.0897,637.6763,638.1719,16620.0
2023-08-22 10:00:00,669.31,670.03,667.8,668.24,3705.0,637.8955,638.5817,636.4564,636.8758,3705.0
2023-08-22 10:30:00,668.16,668.24,666.23,667.86,8269.0,636.7995,636.8758,634.9601,636.5136,8269.0
2023-08-22 11:00:00,667.8,667.93,666.01,666.97,5874.0,636.4564,636.5803,634.7504,635.6654,5874.0
2023-08-22 11:30:00,666.96,667.71,666.31,666.35,5814.0,635.6558,636.3706,635.0363,635.0745,5814.0
2023-08-22 12:00:00,666.04,667.26,665.13,667.06,7067.0,634.779,635.9418,633.9117,635.7511,7067.0
2023-08-22 12:30:00,667.39,668.63,666.87,666.94,4470.0,636.0657,637.2475,635.5701,635.6368,4470.0
2023-08-22 13:00:00,666.5,666.5,665.19,666.08,6126.0,635.2174,635.2174,633.9689,634.8171,6126.0
2023-08-22 13:30:00,666.19,666.21,664.91,665.39,2658.0,634.922,634.941,633.7021,634.1595,2658.0
2023-08-22 14:00:00,665.26,666.45,664.91,666.42,5334.0,634.0356,635.1698,633.7021,635.1412,5334.0
2023-08-22 14:30:00,666.83,667.11,665.53,665.81,6156.0,635.5319,635.7988,634.293,634.5598,6156.0
2023-08-22 15:00:00,666.62,667.26,666.01,666.06,7553.0,635.3318,635.9418,634.7504,634.7981,7553.0
2023-08-22 15:30:00,666.17,666.94,664.61,665.84,28815.0,634.9029,635.6368,633.4161,634.5884,28815.0
2023-08-23 09:30:00,668.4,674.18,667.12,674.18,28667.0,637.0282,642.537,635.8083,642.537,28667.0
2023-08-23 10:00:00,674.21,674.43,671.74,672.96,7046.0,642.5656,642.7752,640.2115,641.3742,7046.0
2023-08-23 10:30:00,672.32,674.51,671.79,674.51,4967.0,640.7643,642.8515,640.2591,642.8515,4967.0
2023-08-23 11:00:00,674.94,675.72,673.7,674.98,4118.0,643.2613,644.0047,642.0795,643.2994,4118.0
2023-08-23 11:30:00,675.0,676.11,673.99,675.41,4092.0,643.3185,644.3764,642.3559,643.7092,4092.0
2023-08-23 12:00:00,675.68,677.74,675.67,677.31,8124.0,643.9666,645.9299,643.957,645.5201,8124.0
2023-08-23 12:30:00,677.11,678.49,677.1,678.34,11322.0,645.3294,646.6447,645.3199,646.5017,11322.0
2023-08-23 13:00:00,678.63,679.47,677.76,679.47,4250.0,646.7781,647.5787,645.9489,647.5787,4250.0
2023-08-23 13:30:00,679.41,680.33,678.48,680.25,8825.0,647.5215,648.3983,646.6351,648.3221,8825.0
2023-08-23 14:00:00,680.1,680.14,677.78,678.0,12318.0,648.1791,648.2172,645.968,646.1777,12318.0
2023-08-23 14:30:00,678.35,678.78,677.62,677.62,3926.0,646.5112,646.9211,645.8155,645.8155,3926.0
2023-08-23 15:00:00,677.88,678.71,677.6,678.61,5322.0,646.0633,646.8543,645.7964,646.759,5322.0
2023-08-23 15:30:00,678.86,680.12,678.25,678.99,32531.0,646.9973,648.1982,646.4159,647.1212,32531.0
2023-08-24 09:30:00,678.78,687.4,677.63,687.05,13127.0,646.9211,655.1365,645.825,654.8029,13127.0
2023-08-24 10:00:00,688.39,688.58,682.76,683.16,11598.0,656.08,656.2611,650.7143,651.0955,11598.0
2023-08-24 10:30:00,682.15,684.47,680.11,680.91,7261.0,650.1329,652.344,648.1886,648.9511,7261.0
2023-08-24 11:00:00,679.86,680.79,678.43,679.0,6899.0,647.9504,648.8367,646.5875,647.1307,6899.0
2023-08-24 11:30:00,678.59,678.93,676.38,676.38,6610.0,646.74,647.064,644.6337,644.6337,6610.0
2023-08-24 12:00:00,676.08,678.27,676.08,677.43,3669.0,644.3478,646.435,644.3478,645.6344,3669.0
2023-08-24 12:30:00,677.19,677.42,675.98,676.14,3309.0,645.4057,645.6249,644.2525,644.405,3309.0
2023-08-24 13:00:00,676.28,676.53,674.82,675.45,2690.0,644.5384,644.7767,643.1469,643.7474,2690.0
2023-08-24 13:30:00,675.72,675.92,675.01,675.84,6670.0,644.0047,644.1953,643.328,644.119,6670.0
2023-08-24 14:00:00,675.91,676.26,675.04,675.31,5749.0,644.1858,644.5193,643.3566,643.6139,5749.0
2023-08-24 14:30:00,675.48,676.21,674.07,676.21,4461.0,643.7759,644.4717,642.4321,644.4717,4461.0
2023-08-24 15:00:00,675.73,676.76,675.4,676.31,3953.0,644.0142,644.9959,643.6997,644.567,3953.0
2023-08-24 15:30:00,676.3,676.46,672.97,673.23,24603.0,644.5575,644.7099,641.3838,641.6315,24603.0
2023-08-25 09:30:00,676.0,682.2,675.73,677.68,7971.0,644.2715,650.1805,644.0142,645.8727,7971.0
2023-08-25 10:00:00,678.01,681.2,673.47,674.08,10587.0,646.1872,649.2275,641.8603,642.4417,10587.0
2023-08-25 10:30:00,674.2,674.51,671.26,671.26,7005.0,642.556,642.8515,639.754,639.754,7005.0
2023-08-25 11:00:00,671.79,675.41,671.79,675.16,5468.0,640.2591,643.7092,640.2591,643.471,5468.0
2023-08-25 11:30:00,675.15,678.01,674.37,674.93,8916.0,643.4614,646.1872,642.718,643.2518,8916.0
2023-08-25 12:00:00,675.13,677.84,674.63,677.84,3414.0,643.4424,646.0252,642.9658,646.0252,3414.0
2023-08-25 12:30:00,677.8,678.89,676.14,676.2,4559.0,645.9871,647.0259,644.405,644.4622,4559.0
2023-08-25 13:00:00,677.47,677.72,675.24,675.25,3530.0,645.6725,645.9108,643.5472,643.5567,3530.0
2023-08-25 13:30:00,675.25,675.32,674.48,675.25,3520.0,643.5567,643.6235,642.8229,643.5567,3520.0
2023-08-25 14:00:00,676.44,678.08,675.55,678.08,4340.0,644.6909,646.2539,643.8427,646.2539,4340.0
2023-08-25 14:30:00,678.25,678.92,677.32,678.5,6933.0,646.4159,647.0545,645.5296,646.6542,6933.0
2023-08-25 15:00:00,678.73,679.26,678.19,678.67,4975.0,646.8734,647.3785,646.3587,646.8162,4975.0
2023-08-25 15:30:00,679.0,679.0,675.23,676.05,18608.0,647.1307,647.1307,643.5377,644.3192,18608.0
2023-08-28 09:30:00,681.31,683.54,680.03,681.02,19759.0,649.3323,651.4576,648.1124,649.0559,19759.0
2023-08-28 10:00:00,681.27,681.52,676.25,677.2,36430.0,649.2942,649.5325,644.5098,645.4152,36430.0
2023-08-28 10:30:00,677.32,678.99,676.1,678.54,32238.0,645.5296,647.1212,644.3668,646.6923,32238.0
2023-08-28 11:00:00,678.62,678.62,674.63,675.09,20533.0,646.7686,646.7686,642.9658,643.4042,20533.0
2023-08-28 11:30:00,675.61,677.36,675.07,676.97,10725.0,643.8998,645.5677,643.3852,645.196,10725.0
2023-08-28 12:00:00,676.88,678.16,676.1,676.77,8524.0,645.1102,646.3302,644.3668,645.0054,8524.0
2023-08-28 12:30:00,676.25,678.48,675.87,678.48,4775.0,644.5098,646.6351,644.1476,646.6351,4775.0
2023-08-28 13:00:00,678.59,679.91,678.13,679.3,9663.0,646.74,647.998,646.3016,647.4167,9663.0
2023-08-28 13:30:00,679.43,680.38,677.53,677.54,3407.0,647.5405,648.446,645.7297,645.7393,3407.0
2023-08-28 14:00:00,677.73,678.01,677.11,677.24,3262.0,645.9203,646.1872,645.3294,645.4533,3262.0
2023-08-28 14:30:00,677.86,678.55,677.24,678.03,5228.0,646.0442,646.7019,645.4533,646.2063,5228.0
2023-08-28 15:00:00,678.27,678.53,676.59,676.88,9985.0,646.435,646.6828,644.8338,645.1102,9985.0
2023-08-28 15:30:00,676.64,680.53,676.64,678.64,23489.0,644.8815,648.5889,644.8815,646.7876,23489.0
2023-08-29 09:30:00,678.65,681.03,676.55,679.73,14631.0,646.7972,649.0655,644.7957,647.8265,14631.0
2023-08-29 10:00:00,679.96,681.98,679.43,681.16,15630.0,648.0457,649.9709,647.5405,649.1893,15630.0
2023-08-29 10:30:00,681.46,682.72,679.99,681.0,10721.0,649.4753,650.6761,648.0743,649.0369,10721.0
2023-08-29 11:00:00,681.31,683.94,681.21,682.94,14933.0,649.3323,651.8389,649.237,650.8858,14933.0
2023-08-29 11:30:00,683.34,686.19,683.17,686.0,22340.0,651.267,653.9833,651.105,653.8022,22340.0
2023-08-29 12:00:00,685.92,688.51,685.92,687.89,8053.0,653.7259,656.1944,653.7259,655.6035,8053.0
2023-08-29 12:30:00,687.59,687.59,685.78,686.63,5800.0,655.3176,655.3176,653.5925,654.4026,5800.0
2023-08-29 13:00:00,686.5,688.58,686.48,687.87,12004.0,654.2787,656.2611,654.2597,655.5844,12004.0
2023-08-29 13:30:00,687.77,688.87,686.71,687.48,12251.0,655.4891,656.5375,654.4789,655.2127,12251.0
2023-08-29 14:00:00,688.01,688.01,685.73,686.72,17597.0,655.7178,655.7178,653.5449,654.4884,17597.0
2023-08-29 14:30:00,687.29,688.9,687.29,688.13,10729.0,655.0316,656.5661,655.0316,655.8322,10729.0
2023-08-29 15:00:00,688.1,690.1,687.77,689.67,15511.0,655.8036,657.7097,655.4891,657.2999,15511.0
2023-08-29 15:30:00,689.48,691.46,688.56,690.7,82727.0,657.1188,659.0059,656.242,658.2816,82727.0
2023-08-30 09:30:00,691.78,699.5,691.78,699.44,27865.0,659.3109,666.6686,659.3109,666.6114,27865.0
2023-08-30 10:00:00,698.99,699.36,690.81,691.44,14811.0,666.1825,666.5351,658.3864,658.9869,14811.0
2023-08-30 10:30:00,691.24,694.53,689.8,693.97,23898.0,658.7962,661.9318,657.4238,661.3981,23898.0
2023-08-30 11:00:00,693.63,694.28,692.33,693.96,8298.0,661.0741,661.6936,659.8351,661.3886,8298.0
2023-08-30 11:30:00,694.25,694.89,693.05,693.53,7057.0,661.665,662.2749,660.5213,660.9788,7057.0
2023-08-30 12:00:00,692.92,694.55,692.58,693.97,9048.0,660.3974,661.9509,660.0733,661.3981,9048.0
2023-08-30 12:30:00,694.52,695.0,693.38,695.0,11095.0,661.9223,662.3798,660.8358,662.3798,11095.0
2023-08-30 13:00:00,694.85,695.81,694.09,695.16,6825.0,662.2368,663.1517,661.5125,662.5323,6825.0
2023-08-30 13:30:00,695.47,695.98,694.53,695.36,6855.0,662.8277,663.3138,661.9318,662.7229,6855.0
2023-08-30 14:00:00,695.78,696.73,694.45,695.56,13110.0,663.1232,664.0286,661.8556,662.9135,13110.0
2023-08-30 14:30:00,695.17,697.76,694.97,696.22,7451.0,662.5418,665.0102,662.3512,663.5425,7451.0
2023-08-30 15:00:00,696.67,697.21,695.62,696.11,9245.0,663.9714,664.486,662.9707,663.4377,9245.0
2023-08-30 15:30:00,696.28,696.64,694.5,695.97,45511.0,663.5997,663.9428,661.9032,663.3042,45511.0
2023-08-31 09:30:00,697.87,698.32,693.79,697.54,16973.0,665.1151,665.5439,661.2266,664.8005,16973.0
2023-08-31 10:00:00,696.78,699.64,695.52,699.12,10167.0,664.0762,666.802,662.8754,666.3064,10167.0
2023-08-31 10:30:00,698.76,700.53,698.72,699.89,7161.0,665.9633,667.6502,665.9252,667.0402,7161.0
2023-08-31 11:00:00,699.33,701.07,698.74,700.45,7992.0,666.5065,668.1649,665.9442,667.574,7992.0
2023-08-31 11:30:00,700.45,700.63,698.54,700.02,8090.0,667.574,667.7455,665.7536,667.1641,8090.0
2023-08-31 12:00:00,700.4,701.47,699.89,701.06,10524.0,667.5263,668.5461,667.0402,668.1553,10524.0
2023-08-31 12:30:00,700.82,701.74,699.86,700.98,20713.0,667.9266,668.8034,667.0117,668.0791,20713.0
2023-08-31 13:00:00,700.97,703.33,700.97,702.99,6965.0,668.0696,670.3188,668.0696,669.9947,6965.0
2023-08-31 13:30:00,702.93,703.77,702.35,703.01,11416.0,669.9376,670.7381,669.3848,670.0138,11416.0
2023-08-31 14:00:00,703.01,704.44,702.88,704.0,13392.0,670.0138,671.3767,669.8899,670.9573,13392.0
2023-08-31 14:30:00,704.01,704.02,701.24,701.55,17206.0,670.9669,670.9764,668.3269,668.6223,17206.0
2023-08-31 15:00:00,701.55,702.38,700.12,700.88,14736.0,668.6223,669.4134,667.2595,667.9838,14736.0
2023-08-31 15:30:00,700.84,701.69,698.66,700.08,48803.0,667.9457,668.7558,665.868,667.2213,48803.0
2023-09-01 09:30:00,704.2,706.99,701.4,704.93,15719.0,671.148,673.807,668.4794,671.8437,15719.0
2023-09-01 10:00:00,703.99,706.6,702.83,704.68,12366.0,670.9478,673.4353,669.8423,671.6054,12366.0
2023-09-01 10:30:00,705.49,705.91,702.95,703.45,6436.0,672.3774,672.7777,669.9566,670.4332,6436.0
2023-09-01 11:00:00,703.38,705.72,702.36,704.91,11458.0,670.3664,672.5966,669.3943,671.8246,11458.0
2023-09-01 11:30:00,704.91,706.01,704.43,705.71,8292.0,671.8246,672.873,671.3672,672.5871,8292.0
2023-09-01 12:00:00,705.46,705.99,704.64,705.0,4353.0,672.3488,672.8539,671.5673,671.9104,4353.0
2023-09-01 12:30:00,705.0,705.13,704.14,704.92,6267.0,671.9104,672.0343,671.0908,671.8342,6267.0
2023-09-01 13:00:00,704.71,705.6,704.42,705.03,6477.0,671.634,672.4822,671.3576,671.939,6477.0
2023-09-01 13:30:00,704.88,705.47,704.68,705.47,6580.0,671.796,672.3583,671.6054,672.3583,6580.0
2023-09-01 14:00:00,705.47,705.47,704.28,704.55,17539.0,672.3583,672.3583,671.2242,671.4815,17539.0
2023-09-01 14:30:00,705.03,705.86,704.28,705.73,12223.0,671.939,672.73,671.2242,672.6061,12223.0
2023-09-01 15:00:00,705.7,706.15,704.96,705.86,11095.0,672.5776,673.0064,671.8723,672.73,11095.0
2023-09-01 15:30:00,705.83,706.67,704.38,706.34,42946.0,672.7014,673.502,671.3195,673.1875,42946.0
2023-09-05 09:30:00,705.57,708.29,700.22,701.78,36663.0,672.4537,675.046,667.3548,668.8415,36663.0
2023-09-05 10:00:00,702.39,703.96,701.93,703.95,14900.0,669.4229,670.9192,668.9845,670.9097,14900.0
2023-09-05 10:30:00,703.71,704.41,702.45,703.69,10464.0,670.681,671.3481,669.4801,670.6619,10464.0
2023-09-05 11:00:00,704.1,705.04,703.18,703.2,12894.0,671.0526,671.9485,670.1758,670.1949,12894.0
2023-09-05 11:30:00,703.19,703.76,702.0,703.76,9617.0,670.1854,670.7286,669.0512,670.7286,9617.0
2023-09-05 12:00:00,703.76,704.48,703.69,704.21,9330.0,670.7286,671.4148,670.6619,671.1575,9330.0
2023-09-05 12:30:00,704.21,704.26,701.84,702.3,14975.0,671.1575,671.2051,668.8987,669.3371,14975.0
2023-09-05 13:00:00,702.06,702.06,699.4,700.06,11500.0,669.1084,669.1084,666.5732,667.2023,11500.0
2023-09-05 13:30:00,699.82,700.99,699.78,700.37,10020.0,666.9735,668.0886,666.9354,667.4977,10020.0
2023-09-05 14:00:00,700.59,700.6,698.47,699.41,12569.0,667.7074,667.7169,665.6869,666.5828,12569.0
2023-09-05 14:30:00,699.41,699.8,698.86,699.8,14112.0,666.5828,666.9545,666.0586,666.9545,14112.0
2023-09-05 15:00:00,699.35,699.37,697.57,698.67,16283.0,666.5256,666.5447,664.8291,665.8775,16283.0
2023-09-05 15:30:00,698.94,699.4,695.49,695.62,63874.0,666.1348,666.5732,662.8468,662.9707,63874.0
2023-09-06 09:30:00,692.96,696.16,688.74,695.64,14303.0,660.4355,663.4853,656.4136,662.9897,14303.0
2023-09-06 10:00:00,695.16,699.32,693.55,694.63,10123.0,662.5323,666.497,660.9978,662.0271,10123.0
2023-09-06 10:30:00,694.51,694.92,692.2,692.22,9773.0,661.9128,662.3035,659.7112,659.7302,9773.0
2023-09-06 11:00:00,692.1,693.92,691.93,693.14,14833.0,659.6159,661.3505,659.4539,660.6071,14833.0
2023-09-06 11:30:00,693.14,693.4,691.28,691.43,5035.0,660.6071,660.8549,658.8344,658.9773,5035.0
2023-09-06 12:00:00,691.43,691.92,690.51,690.51,11263.0,658.9773,659.4443,658.1005,658.1005,11263.0
2023-09-06 12:30:00,690.93,691.5,688.92,689.27,11114.0,658.5008,659.044,656.5851,656.9187,11114.0
2023-09-06 13:00:00,689.27,691.41,688.69,690.79,6534.0,656.9187,658.9583,656.3659,658.3674,6534.0
2023-09-06 13:30:00,690.73,692.06,690.42,691.82,3111.0,658.3102,659.5778,658.0147,659.349,3111.0
2023-09-06 14:00:00,691.94,693.6,691.93,693.08,4707.0,659.4634,661.0455,659.4539,660.5499,4707.0
2023-09-06 14:30:00,693.73,694.89,693.55,694.84,7954.0,661.1694,662.2749,660.9978,662.2273,7954.0
2023-09-06 15:00:00,694.84,695.19,693.18,694.51,8924.0,662.2273,662.5608,660.6452,661.9128,8924.0
2023-09-06 15:30:00,694.5,695.69,693.49,694.29,25834.0,661.9032,663.0374,660.9406,661.7031,25834.0
2023-09-07 09:30:00,682.68,684.82,681.01,682.13,28952.0,655.3455,657.3999,653.7424,654.8176,28952.0
2023-09-07 10:00:00,681.96,682.31,679.95,680.77,26265.0,654.6544,654.9904,652.7249,653.512,26265.0
2023-09-07 10:30:00,680.54,683.71,680.1,682.81,10058.0,653.2912,656.3343,652.8688,655.4703,10058.0
2023-09-07 11:00:00,683.19,685.74,682.9,685.28,8306.0,655.8351,658.283,655.5567,657.8414,8306.0
2023-09-07 11:30:00,685.77,686.8,685.63,686.2,6566.0,658.3118,659.3006,658.1774,658.7246,6566.0
2023-09-07 12:00:00,685.76,687.83,685.76,687.52,7867.0,658.3022,660.2893,658.3022,659.9918,7867.0
2023-09-07 12:30:00,687.84,688.1,686.64,687.46,6451.0,660.2989,660.5485,659.147,659.9342,6451.0
2023-09-07 13:00:00,687.95,690.36,687.86,690.05,4280.0,660.4045,662.718,660.3181,662.4204,4280.0
2023-09-07 13:30:00,689.93,690.12,688.23,689.06,6707.0,662.3053,662.4876,660.6733,661.4701,6707.0
2023-09-07 14:00:00,688.95,690.1,688.41,689.56,6145.0,661.3645,662.4684,660.8461,661.9501,6145.0
2023-09-07 14:30:00,689.94,690.84,688.68,690.33,5025.0,662.3149,663.1788,661.1053,662.6892,5025.0
2023-09-07 15:00:00,690.77,692.14,690.01,691.91,6853.0,663.1116,664.4268,662.3821,664.206,6853.0
2023-09-07 15:30:00,691.93,692.65,689.77,691.23,32113.0,664.2252,664.9163,662.1517,663.5532,32113.0
2023-09-08 09:30:00,692.18,693.55,686.72,688.82,14663.0,664.4652,665.7803,659.2238,661.2397,14663.0
2023-09-08 10:00:00,689.35,690.35,688.34,689.63,9910.0,661.7485,662.7084,660.7789,662.0173,9910.0
2023-09-08 10:30:00,689.54,691.47,688.14,690.67,7300.0,661.9309,663.7836,660.5869,663.0156,7300.0
2023-09-08 11:00:00,690.63,692.27,690.11,690.84,5907.0,662.9772,664.5516,662.478,663.1788,5907.0
2023-09-08 11:30:00,690.14,691.29,689.62,691.06,6571.0,662.5068,663.6108,662.0077,663.39,6571.0
2023-09-08 12:00:00,691.38,692.1,690.08,690.9,7900.0,663.6972,664.3884,662.4492,663.2364,7900.0
2023-09-08 12:30:00,690.75,691.48,689.54,690.37,6200.0,663.0924,663.7932,661.9309,662.7276,6200.0
2023-09-08 13:00:00,689.87,691.78,689.86,690.54,4367.0,662.2477,664.0812,662.2381,662.8908,4367.0
2023-09-08 13:30:00,690.95,690.97,689.64,690.67,10482.0,663.2844,663.3036,662.0269,663.0156,10482.0
2023-09-08 14:00:00,690.72,691.02,689.58,690.41,9392.0,663.0636,663.3516,661.9693,662.766,9392.0
2023-09-08 14:30:00,690.37,690.63,689.84,690.12,4969.0,662.7276,662.9772,662.2189,662.4876,4969.0
2023-09-08 15:00:00,690.13,691.24,688.94,689.08,5733.0,662.4972,663.5628,661.3549,661.4893,5733.0
2023-09-08 15:30:00,689.02,690.89,689.02,690.57,34519.0,661.4317,663.2268,661.4317,662.9196,34519.0
2023-09-11 09:30:00,695.46,697.78,692.57,693.45,14885.0,667.6138,669.8409,664.8395,665.6843,14885.0
2023-09-11 10:00:00,692.96,696.45,691.99,696.42,11053.0,665.2139,668.5642,664.2828,668.5354,11053.0
2023-09-11 10:30:00,696.8,696.8,692.99,694.03,9924.0,668.9002,668.9002,665.2427,666.2411,9924.0
2023-09-11 11:00:00,693.58,695.45,693.3,695.23,7397.0,665.8091,667.6042,665.5403,667.393,7397.0
2023-09-11 11:30:00,694.68,694.68,692.9,694.24,10130.0,666.8651,666.8651,665.1563,666.4427,10130.0
2023-09-11 12:00:00,694.25,696.6,694.18,695.3,6051.0,666.4523,668.7082,666.3851,667.4602,6051.0
2023-09-11 12:30:00,695.59,696.56,694.5,696.56,7152.0,667.7386,668.6698,666.6923,668.6698,7152.0
2023-09-11 13:00:00,696.23,697.85,695.97,697.44,7089.0,668.353,669.9081,668.1034,669.5146,7089.0
2023-09-11 13:30:00,697.27,697.95,696.27,696.85,5368.0,669.3514,670.0041,668.3914,668.9482,5368.0
2023-09-11 14:00:00,697.0,697.08,695.95,696.48,5619.0,669.0922,669.169,668.0842,668.593,5619.0
2023-09-11 14:30:00,696.5,697.17,695.75,695.96,14971.0,668.6122,669.2554,667.8922,668.0938,14971.0
2023-09-11 15:00:00,696.13,696.21,694.68,695.21,10035.0,668.257,668.3338,666.8651,667.3738,10035.0
2023-09-11 15:30:00,695.09,695.95,693.69,695.79,47318.0,667.2586,668.0842,665.9147,667.9306,47318.0
2023-09-12 09:30:00,693.35,696.38,692.07,692.91,10689.0,665.5883,668.497,664.3596,665.1659,10689.0
2023-09-12 10:00:00,693.26,695.88,693.12,694.0,15420.0,665.5019,668.017,665.3675,666.2123,15420.0
2023-09-12 10:30:00,693.57,696.34,693.52,694.62,9117.0,665.7995,668.4586,665.7515,666.8075,9117.0
2023-09-12 11:00:00,694.57,697.87,694.57,697.5,4565.0,666.7595,669.9273,666.7595,669.5722,4565.0
2023-09-12 11:30:00,697.5,699.28,697.39,699.28,6167.0,669.5722,671.2809,669.4666,671.2809,6167.0
2023-09-12 12:00:00,699.32,699.71,698.88,699.71,4875.0,671.3193,671.6937,670.8969,671.6937,4875.0
2023-09-12 12:30:00,699.35,699.95,699.17,699.8,4181.0,671.3481,671.9241,671.1753,671.7801,4181.0
2023-09-12 13:00:00,699.96,702.41,699.92,702.26,7065.0,671.9337,674.2856,671.8953,674.1416,7065.0
2023-09-12 13:30:00,702.48,702.73,699.83,700.4,7338.0,674.3528,674.5927,671.8089,672.356,7338.0
2023-09-12 14:00:00,700.24,701.45,700.08,700.44,5668.0,672.2024,673.364,672.0488,672.3944,5668.0
2023-09-12 14:30:00,700.09,700.7,698.36,698.61,5307.0,672.0584,672.644,670.3977,670.6377,5307.0
2023-09-12 15:00:00,698.14,698.97,697.3,697.3,7310.0,670.1865,670.9833,669.3802,669.3802,7310.0
2023-09-12 15:30:00,697.27,697.64,696.45,697.62,37167.0,669.3514,669.7065,668.5642,669.6873,37167.0
2023-09-13 09:30:00,698.84,700.66,693.99,697.65,15115.0,670.8585,672.6056,666.2027,669.7161,15115.0
2023-09-13 10:00:00,698.14,701.5,697.68,701.21,30480.0,670.1865,673.412,669.7449,673.1336,30480.0
2023-09-13 10:30:00,701.44,704.22,701.44,703.4,23672.0,673.3544,676.0231,673.3544,675.2359,23672.0
2023-09-13 11:00:00,703.38,704.0,701.56,702.86,10176.0,675.2167,675.8119,673.4696,674.7175,10176.0
2023-09-13 11:30:00,702.52,702.94,701.18,702.5,9481.0,674.3912,674.7943,673.1048,674.372,9481.0
2023-09-13 12:00:00,702.47,703.49,701.15,702.22,5203.0,674.3432,675.3223,673.076,674.1032,5203.0
2023-09-13 12:30:00,702.67,703.02,701.02,701.42,5791.0,674.5351,674.8711,672.9512,673.3352,5791.0
2023-09-13 13:00:00,702.48,702.48,700.64,701.29,5277.0,674.3528,674.3528,672.5864,673.2104,5277.0
2023-09-13 13:30:00,700.69,701.75,699.01,699.38,10442.0,672.6344,673.652,671.0217,671.3769,10442.0
2023-09-13 14:00:00,698.95,699.99,697.3,697.3,14296.0,670.9641,671.9625,669.3802,669.3802,14296.0
2023-09-13 14:30:00,698.05,699.01,695.73,696.6,8746.0,670.1001,671.0217,667.873,668.7082,8746.0
2023-09-13 15:00:00,696.32,696.86,695.03,696.74,16270.0,668.4394,668.9578,667.2011,668.8426,16270.0
2023-09-13 15:30:00,696.75,697.69,695.92,697.26,53032.0,668.8522,669.7545,668.0554,669.3418,53032.0
2023-09-14 09:30:00,703.71,704.06,698.33,703.41,16133.0,675.5335,675.8695,670.3689,675.2455,16133.0
2023-09-14 10:00:00,703.82,704.33,699.76,701.39,12677.0,675.6391,676.1287,671.7417,673.3064,12677.0
2023-09-14 10:30:00,701.55,706.72,700.56,705.7,18207.0,673.46,678.423,672.5096,677.4438,18207.0
2023-09-14 11:00:00,705.64,705.85,702.97,703.47,9604.0,677.3862,677.5878,674.8231,675.3031,9604.0
2023-09-14 11:30:00,703.24,704.01,702.34,703.3,7638.0,675.0823,675.8215,674.2184,675.1399,7638.0
2023-09-14 12:00:00,703.57,706.51,703.56,706.5,5635.0,675.3991,678.2214,675.3895,678.2118,5635.0
2023-09-14 12:30:00,706.5,707.73,706.5,706.82,13217.0,678.2118,679.3925,678.2118,678.519,13217.0
2023-09-14 13:00:00,706.79,707.59,706.48,706.73,5876.0,678.4902,679.2581,678.1926,678.4326,5876.0
2023-09-14 13:30:00,706.94,707.98,706.82,707.1,6833.0,678.6342,679.6325,678.519,678.7878,6833.0
2023-09-14 14:00:00,707.19,708.0,706.53,707.67,16725.0,678.8742,679.6517,678.2406,679.3349,16725.0
2023-09-14 14:30:00,707.73,708.91,707.22,707.87,10765.0,679.3925,680.5253,678.903,679.5269,10765.0
2023-09-14 15:00:00,708.48,709.06,707.54,707.63,17616.0,680.1125,680.6693,679.2102,679.2965,17616.0
2023-09-14 15:30:00,707.63,707.73,706.07,706.79,62852.0,679.2965,679.3925,677.799,678.4902,62852.0
2023-09-15 09:30:00,701.86,703.07,699.06,702.61,143478.0,673.7576,674.9191,671.0697,674.4775,143478.0
2023-09-15 10:00:00,703.44,705.15,702.43,703.51,17255.0,675.2743,676.9158,674.3048,675.3415,17255.0
2023-09-15 10:30:00,703.12,703.4,700.16,700.5,15090.0,674.9671,675.2359,672.1256,672.452,15090.0
2023-09-15 11:00:00,700.42,700.91,698.37,699.44,15605.0,672.3752,672.8456,670.4073,671.4345,15605.0
2023-09-15 11:30:00,699.42,701.22,698.89,701.21,17420.0,671.4153,673.1432,670.9065,673.1336,17420.0
2023-09-15 12:00:00,700.81,701.12,699.92,700.39,12910.0,672.7496,673.0472,671.8953,672.3464,12910.0
2023-09-15 12:30:00,700.09,700.36,698.71,699.29,15701.0,672.0584,672.3176,670.7337,671.2905,15701.0
2023-09-15 13:00:00,699.27,699.53,695.99,696.0,10143.0,671.2713,671.5209,668.1226,668.1322,10143.0
2023-09-15 13:30:00,696.24,698.67,695.8,697.94,10871.0,668.3626,670.6953,667.9402,669.9945,10871.0
2023-09-15 14:00:00,697.76,698.02,696.51,697.36,19048.0,669.8217,670.0713,668.6218,669.4378,19048.0
2023-09-15 14:30:00,697.09,697.71,696.76,697.51,12539.0,669.1786,669.7737,668.8618,669.5818,12539.0
2023-09-15 15:00:00,697.47,697.81,695.39,695.47,14885.0,669.5434,669.8697,667.5466,667.6234,14885.0
2023-09-15 15:30:00,695.33,698.69,695.33,697.54,80740.0,667.489,670.7145,667.489,669.6106,80740.0
2023-09-18 09:30:00,696.32,697.27,690.06,691.31,28182.0,668.4394,669.3514,662.43,663.63,28182.0
2023-09-18 10:00:00,691.71,695.89,691.71,694.71,13393.0,664.014,668.0266,664.014,666.8939,13393.0
2023-09-18 10:30:00,694.55,697.68,694.38,696.44,7876.0,666.7403,669.7449,666.5771,668.5546,7876.0
2023-09-18 11:00:00,696.4,697.47,695.76,697.47,8991.0,668.5162,669.5434,667.9018,669.5434,8991.0
2023-09-18 11:30:00,697.85,698.72,697.21,697.63,7909.0,669.9081,670.7433,669.2938,669.6969,7909.0
2023-09-18 12:00:00,697.74,699.48,697.41,699.17,8482.0,669.8025,671.4729,669.4858,671.1753,8482.0
2023-09-18 12:30:00,698.96,699.36,696.84,697.66,4800.0,670.9737,671.3577,668.9386,669.7257,4800.0
2023-09-18 13:00:00,697.82,698.24,696.18,696.77,6621.0,669.8793,670.2825,668.305,668.8714,6621.0
2023-09-18 13:30:00,696.95,697.65,695.16,695.63,11676.0,669.0442,669.7161,667.3258,667.777,11676.0
2023-09-18 14:00:00,695.43,697.16,695.11,695.53,8606.0,667.585,669.2458,667.2778,667.681,8606.0
2023-09-18 14:30:00,695.14,696.12,694.77,695.35,7829.0,667.3066,668.2474,666.9515,667.5082,7829.0
2023-09-18 15:00:00,695.42,695.98,695.03,695.44,9904.0,667.5754,668.113,667.2011,667.5946,9904.0
2023-09-18 15:30:00,695.29,695.53,693.68,694.72,33477.0,667.4506,667.681,665.9051,666.9035,33477.0
2023-09-19 09:30:00,693.66,695.57,691.89,692.3,12580.0,665.8859,667.7194,664.1868,664.5804,12580.0
2023-09-19 10:00:00,692.85,692.85,688.44,688.8,14387.0,665.1083,665.1083,660.8749,661.2205,14387.0
2023-09-19 10:30:00,688.61,690.0,687.74,688.54,12384.0,661.0381,662.3725,660.2029,660.9709,12384.0
2023-09-19 11:00:00,688.97,689.85,688.27,689.2,4836.0,661.3837,662.2285,660.7117,661.6045,4836.0
2023-09-19 11:30:00,689.32,689.85,688.27,688.76,8137.0,661.7197,662.2285,660.7117,661.1821,8137.0
2023-09-19 12:00:00,688.4,688.73,687.71,688.44,4409.0,660.8365,661.1533,660.1741,660.8749,4409.0
2023-09-19 12:30:00,688.5,688.79,685.66,686.63,6025.0,660.9325,661.2109,658.2062,659.1374,6025.0
2023-09-19 13:00:00,686.77,688.73,686.77,688.01,5745.0,659.2718,661.1533,659.2718,660.4621,5745.0
2023-09-19 13:30:00,688.33,690.12,688.3,689.51,4869.0,660.7693,662.4876,660.7405,661.9021,4869.0
2023-09-19 14:00:00,689.47,689.89,688.73,689.27,5762.0,661.8637,662.2669,661.1533,661.6717,5762.0
2023-09-19 14:30:00,689.0,691.35,688.99,690.23,3370.0,661.4125,663.6684,661.4029,662.5932,3370.0
2023-09-19 15:00:00,689.81,690.8,689.59,690.8,3691.0,662.1901,663.1404,661.9789,663.1404,3691.0
2023-09-19 15:30:00,690.98,691.88,688.69,689.45,40377.0,663.3132,664.1772,661.1149,661.8445,40377.0
2023-09-20 09:30:00,691.0,691.89,689.59,691.11,21278.0,663.3324,664.1868,661.9789,663.438,21278.0
2023-09-20 10:00:00,691.33,692.98,690.91,692.98,7060.0,663.6492,665.2331,663.246,665.2331,7060.0
2023-09-20 10:30:00,692.87,693.25,692.19,693.19,5542.0,665.1275,665.4923,664.4748,665.4347,5542.0
2023-09-20 11:00:00,693.48,694.69,693.18,693.18,4115.0,665.7131,666.8747,665.4251,665.4251,4115.0
2023-09-20 11:30:00,693.24,693.38,691.89,692.27,1625.0,665.4827,665.6171,664.1868,664.5516,1625.0
2023-09-20 12:00:00,692.55,692.55,691.69,692.42,5163.0,664.8204,664.8204,663.9948,664.6956,5163.0
2023-09-20 12:30:00,692.87,693.3,692.46,692.46,3618.0,665.1275,665.5403,664.734,664.734,3618.0
2023-09-20 13:00:00,692.62,692.79,691.79,691.97,2513.0,664.8875,665.0507,664.0908,664.2636,2513.0
2023-09-20 13:30:00,692.21,692.52,691.02,692.04,7346.0,664.494,664.7916,663.3516,664.3308,7346.0
2023-09-20 14:00:00,691.47,691.47,688.11,691.01,8461.0,663.7836,663.7836,660.5581,663.342,8461.0
2023-09-20 14:30:00,690.03,691.7,687.04,688.22,6096.0,662.4013,664.0044,659.531,660.6637,6096.0
2023-09-20 15:00:00,688.17,689.06,685.23,686.99,7305.0,660.6157,661.4701,657.7934,659.483,7305.0
2023-09-20 15:30:00,686.69,687.13,682.67,682.8,25641.0,659.195,659.6174,655.3359,655.4607,25641.0
2023-09-21 09:30:00,676.74,676.74,665.65,665.95,41396.0,649.6434,649.6434,638.9974,639.2854,41396.0
2023-09-21 10:00:00,666.58,668.97,666.09,666.09,28108.0,639.8902,642.1845,639.4198,639.4198,28108.0
2023-09-21 10:30:00,666.28,669.44,665.94,667.73,8700.0,639.6022,642.6357,639.2758,640.9941,8700.0
2023-09-21 11:00:00,668.59,669.34,667.59,668.22,8085.0,641.8197,642.5397,640.8597,641.4645,8085.0
2023-09-21 11:30:00,667.96,669.51,667.69,667.84,6770.0,641.2149,642.7029,640.9557,641.0997,6770.0
2023-09-21 12:00:00,667.66,668.02,666.56,667.7,6617.0,640.9269,641.2725,639.871,640.9653,6617.0
2023-09-21 12:30:00,667.44,667.67,666.36,666.37,9409.0,640.7158,640.9365,639.679,639.6886,9409.0
2023-09-21 13:00:00,666.25,669.46,666.02,669.39,10045.0,639.5734,642.6549,639.3526,642.5877,10045.0
2023-09-21 13:30:00,669.52,671.91,669.09,671.91,8806.0,642.7125,645.0068,642.2997,645.0068,8806.0
2023-09-21 14:00:00,671.76,672.23,669.98,670.01,12620.0,644.8628,645.314,643.1541,643.1828,12620.0
2023-09-21 14:30:00,670.09,673.03,669.64,671.9,14042.0,643.2596,646.0819,642.8277,644.9972,14042.0
2023-09-21 15:00:00,671.92,672.89,670.83,670.84,12195.0,645.0164,645.9475,643.97,643.9796,12195.0
2023-09-21 15:30:00,670.78,671.01,668.6,668.83,34428.0,643.922,644.1428,641.8293,642.0501,34428.0
2023-09-22 09:30:00,670.99,671.72,668.01,670.8,24679.0,644.1236,644.8244,641.2629,643.9412,24679.0
2023-09-22 10:00:00,670.43,671.7,668.23,668.37,12299.0,643.586,644.8052,641.4741,641.6085,12299.0
2023-09-22 10:30:00,668.49,669.11,666.2,667.09,10779.0,641.7237,642.3189,639.5254,640.3798,10779.0
2023-09-22 11:00:00,666.81,667.38,665.26,667.38,8630.0,640.111,640.6582,638.623,640.6582,8630.0
2023-09-22 11:30:00,666.82,667.49,665.45,665.46,5279.0,640.1206,640.7638,638.8054,638.815,5279.0
2023-09-22 12:00:00,665.31,666.05,663.68,663.68,5200.0,638.671,639.3814,637.1063,637.1063,5200.0
2023-09-22 12:30:00,663.87,664.89,663.02,663.08,11843.0,637.2887,638.2679,636.4727,636.5303,11843.0
2023-09-22 13:00:00,663.2,663.45,661.83,662.0,13198.0,636.6455,636.8855,635.3304,635.4936,13198.0
2023-09-22 13:30:00,661.59,662.6,660.88,661.81,7149.0,635.1,636.0695,634.4184,635.3112,7149.0
2023-09-22 14:00:00,661.76,661.9,660.12,661.02,10927.0,635.2632,635.3976,633.6888,634.5528,10927.0
2023-09-22 14:30:00,660.79,661.47,660.24,661.2,9141.0,634.332,634.9848,633.804,634.7256,9141.0
2023-09-22 15:00:00,661.37,664.05,661.37,663.16,7752.0,634.8888,637.4615,634.8888,636.6071,7752.0
2023-09-22 15:30:00,663.16,663.32,659.32,660.1,45509.0,636.6071,636.7607,632.9209,633.6696,45509.0
2023-09-25 09:30:00,655.02,659.97,653.08,658.39,28678.0,628.793,633.5449,626.9307,632.0281,28678.0
2023-09-25 10:00:00,658.48,658.48,655.69,656.79,20205.0,632.1145,632.1145,629.4362,630.4922,20205.0
2023-09-25 10:30:00,656.9,656.92,653.39,653.51,7797.0,630.5978,630.617,627.2283,627.3435,7797.0
2023-09-25 11:00:00,653.3,657.14,653.02,655.51,9618.0,627.1419,630.8282,626.8731,629.2634,9618.0
2023-09-25 11:30:00,655.52,656.76,655.21,655.77,7046.0,629.273,630.4634,628.9754,629.513,7046.0
2023-09-25 12:00:00,655.73,657.01,655.62,656.75,7692.0,629.4746,630.7034,629.369,630.4538,7692.0
2023-09-25 12:30:00,656.81,657.79,656.28,656.5,10467.0,630.5114,631.4521,630.0026,630.2138,10467.0
2023-09-25 13:00:00,656.43,657.83,655.33,655.66,6070.0,630.1466,631.4905,629.0906,629.4074,6070.0
2023-09-25 13:30:00,655.5,657.29,655.49,657.2,6637.0,629.2538,630.9722,629.2442,630.8858,6637.0
2023-09-25 14:00:00,657.2,657.52,655.75,656.17,6261.0,630.8858,631.1929,629.4938,629.897,6261.0
2023-09-25 14:30:00,656.11,657.17,655.84,656.09,10122.0,629.8394,630.857,629.5802,629.8202,10122.0
2023-09-25 15:00:00,656.2,657.78,654.65,656.33,13221.0,629.9258,631.4425,628.4379,630.0506,13221.0
2023-09-25 15:30:00,656.28,658.31,656.06,657.54,38550.0,630.0026,631.9513,629.7914,631.2121,38550.0
2023-09-26 09:30:00,652.12,654.49,650.55,650.99,21848.0,626.0092,628.2843,624.502,624.9244,21848.0
2023-09-26 10:00:00,651.04,653.68,649.6,651.37,22612.0,624.9724,627.5067,623.5901,625.2892,22612.0
2023-09-26 10:30:00,651.53,651.8,649.31,650.51,13259.0,625.4428,625.702,623.3117,624.4636,13259.0
2023-09-26 11:00:00,650.71,651.06,648.49,648.64,9304.0,624.6556,624.9916,622.5245,622.6685,9304.0
2023-09-26 11:30:00,648.12,650.68,648.02,650.6,18193.0,622.1693,624.6268,622.0733,624.55,18193.0
2023-09-26 12:00:00,650.57,651.86,650.46,650.46,10126.0,624.5212,625.7596,624.4156,624.4156,10126.0
2023-09-26 12:30:00,650.73,651.02,650.17,650.63,10464.0,624.6748,624.9532,624.1372,624.5788,10464.0
2023-09-26 13:00:00,650.43,650.75,648.9,649.37,7893.0,624.3868,624.694,622.9181,623.3693,7893.0
2023-09-26 13:30:00,649.37,649.97,646.84,647.94,10630.0,623.3693,623.9453,620.9406,621.9965,10630.0
2023-09-26 14:00:00,647.64,648.26,646.32,647.04,17029.0,621.7085,622.3037,620.4414,621.1326,17029.0
2023-09-26 14:30:00,646.94,647.59,646.3,646.86,21778.0,621.0366,621.6605,620.4222,620.9598,21778.0
2023-09-26 15:00:00,646.88,647.41,645.81,645.82,23347.0,620.979,621.4878,619.9518,619.9614,23347.0
2023-09-26 15:30:00,646.05,649.29,645.82,647.03,64261.0,620.1822,623.2925,619.9614,621.123,64261.0
2023-09-27 09:30:00,647.68,648.45,641.13,645.47,39033.0,621.7469,622.4861,615.4592,619.6254,39033.0
2023-09-27 10:00:00,645.55,647.0,643.8,646.3,18078.0,619.7022,621.0942,618.0223,620.4222,18078.0
2023-09-27 10:30:00,645.68,648.42,644.83,645.2,27218.0,619.827,622.4573,619.0111,619.3662,27218.0
2023-09-27 11:00:00,644.86,646.41,644.16,644.42,7147.0,619.0399,620.5278,618.3679,618.6175,7147.0
2023-09-27 11:30:00,644.63,645.58,642.67,643.75,8634.0,618.8191,619.731,616.9375,617.9743,8634.0
2023-09-27 12:00:00,643.71,643.73,641.59,641.88,9995.0,617.9359,617.9551,615.9008,616.1792,9995.0
2023-09-27 12:30:00,642.19,644.65,642.19,643.08,9876.0,616.4768,618.8383,616.4768,617.3311,9876.0
2023-09-27 13:00:00,643.23,644.04,641.25,641.47,10530.0,617.4751,618.2527,615.5744,615.7856,10530.0
2023-09-27 13:30:00,641.5,642.73,640.31,642.19,11612.0,615.8144,616.9951,614.672,616.4768,11612.0
2023-09-27 14:00:00,642.75,644.22,641.07,643.95,15489.0,617.0143,618.4255,615.4016,618.1663,15489.0
2023-09-27 14:30:00,644.6,645.74,644.34,644.64,14153.0,618.7903,619.8846,618.5407,618.8287,14153.0
2023-09-27 15:00:00,644.22,646.36,644.19,644.66,14437.0,618.4255,620.4798,618.3967,618.8479,14437.0
2023-09-27 15:30:00,644.58,644.63,641.9,643.62,44411.0,618.7711,618.8191,616.1984,617.8495,44411.0
2023-09-28 09:30:00,643.02,646.2,642.29,644.0,38127.0,617.2735,620.3262,616.5728,618.2143,38127.0
2023-09-28 10:00:00,643.66,645.5,642.56,642.92,10912.0,617.8879,619.6542,616.8319,617.1775,10912.0
2023-09-28 10:30:00,642.27,643.67,640.67,643.25,9695.0,616.5536,617.8975,615.0176,617.4943,9695.0
2023-09-28 11:00:00,643.34,644.63,642.18,644.21,11317.0,617.5807,618.8191,616.4672,618.4159,11317.0
2023-09-28 11:30:00,644.06,645.82,641.55,644.36,41403.0,618.2719,619.9614,615.8624,618.5599,41403.0
2023-09-28 12:00:00,644.75,647.05,643.79,647.03,18222.0,618.9343,621.1422,618.0127,621.123,18222.0
2023-09-28 12:30:00,647.36,647.55,645.42,645.73,26224.0,621.4398,621.6221,619.5774,619.875,26224.0
2023-09-28 13:00:00,645.74,645.75,642.55,642.85,12690.0,619.8846,619.8942,616.8223,617.1103,12690.0
2023-09-28 13:30:00,642.5,642.84,641.49,641.9,7617.0,616.7743,617.1007,615.8048,616.1984,7617.0
2023-09-28 14:00:00,642.86,644.31,641.99,644.07,11565.0,617.1199,618.5119,616.2848,618.2815,11565.0
2023-09-28 14:30:00,643.83,644.09,641.0,642.8,20230.0,618.0511,618.3007,615.3344,617.0623,20230.0
2023-09-28 15:00:00,643.21,646.0,642.86,645.84,24199.0,617.4559,620.1342,617.1199,619.9806,24199.0
2023-09-28 15:30:00,645.96,645.96,643.1,644.97,64180.0,620.0958,620.0958,617.3503,619.1454,64180.0
2023-09-29 09:30:00,652.8,655.78,652.0,654.43,20702.0,626.6619,629.5226,625.894,628.2267,20702.0
2023-09-29 10:00:00,654.49,655.94,653.17,654.71,18571.0,628.2843,629.6762,627.0171,628.4955,18571.0
2023-09-29 10:30:00,654.42,656.51,654.36,654.8,13991.0,628.2171,630.2234,628.1595,628.5819,13991.0
2023-09-29 11:00:00,655.0,656.82,653.24,654.91,6124.0,628.7738,630.521,627.0843,628.6875,6124.0
2023-09-29 11:30:00,654.54,655.15,649.94,651.0,14477.0,628.3323,628.9178,623.9165,624.934,14477.0
2023-09-29 12:00:00,650.88,650.89,649.0,650.18,10823.0,624.8188,624.8284,623.0141,624.1468,10823.0
2023-09-29 12:30:00,650.35,651.12,648.36,648.36,8050.0,624.31,625.0492,622.3997,622.3997,8050.0
2023-09-29 13:00:00,648.2,648.21,646.09,647.55,5219.0,622.2461,622.2557,620.2206,621.6221,5219.0
2023-09-29 13:30:00,647.85,648.15,646.29,646.34,7030.0,621.9101,622.1981,620.4126,620.4606,7030.0
2023-09-29 14:00:00,646.29,647.69,645.53,646.59,11718.0,620.4126,621.7565,619.683,620.7006,11718.0
2023-09-29 14:30:00,646.23,648.82,645.95,648.66,16200.0,620.355,622.8413,620.0862,622.6877,16200.0
2023-09-29 15:00:00,649.05,649.08,646.74,647.21,5966.0,623.0621,623.0909,620.8446,621.2958,5966.0
2023-09-29 15:30:00,647.29,649.59,646.19,646.87,40207.0,621.3726,623.5805,620.3166,620.9694,40207.0
2023-10-02 09:30:00,644.71,646.04,641.66,645.17,24316.0,618.8959,620.1726,615.968,619.3374,24316.0
2023-10-02 10:00:00,644.54,645.79,643.0,643.51,15017.0,618.7327,619.9326,617.2543,617.7439,15017.0
2023-10-02 10:30:00,642.69,643.59,639.02,640.63,13551.0,616.9567,617.8207,613.4337,614.9792,13551.0
2023-10-02 11:00:00,641.08,643.36,638.73,642.96,10692.0,615.4112,617.5999,613.1553,617.2159,10692.0
2023-10-02 11:30:00,643.23,643.94,640.0,641.68,12688.0,617.4751,618.1567,614.3744,615.9872,12688.0
2023-10-02 12:00:00,641.68,641.98,639.24,639.88,11465.0,615.9872,616.2752,613.6449,614.2593,11465.0
2023-10-02 12:30:00,640.11,640.82,639.13,640.11,8358.0,614.48,615.1616,613.5393,614.48,8358.0
2023-10-02 13:00:00,640.54,642.36,640.25,641.96,13032.0,614.8928,616.64,614.6144,616.256,13032.0
2023-10-02 13:30:00,642.29,643.84,642.13,643.21,9304.0,616.5728,618.0607,616.4192,617.4559,9304.0
2023-10-02 14:00:00,643.79,646.25,642.09,642.1,15103.0,618.0127,620.3742,616.3808,616.3904,15103.0
2023-10-02 14:30:00,642.2,642.39,640.73,642.11,34237.0,616.4864,616.6688,615.0752,616.4,34237.0
2023-10-02 15:00:00,641.94,642.58,640.7,641.27,18523.0,616.2368,616.8511,615.0464,615.5936,18523.0
2023-10-02 15:30:00,641.31,643.04,641.03,643.04,40896.0,615.632,617.2927,615.3632,617.2927,40896.0
2023-10-03 09:30:00,637.73,637.73,633.32,636.2,39014.0,612.1953,612.1953,607.9619,610.7266,39014.0
2023-10-03 10:00:00,635.37,635.6,630.22,630.32,37543.0,609.9298,610.1506,604.986,605.082,37543.0
2023-10-03 10:30:00,630.02,631.35,627.12,628.11,18723.0,604.794,606.0708,602.0102,602.9605,18723.0
2023-10-03 11:00:00,628.0,628.87,626.34,626.63,20769.0,602.8549,603.6901,601.2614,601.5398,20769.0
2023-10-03 11:30:00,626.42,627.78,626.0,627.59,15693.0,601.3382,602.6437,600.935,602.4613,15693.0
2023-10-03 12:00:00,627.56,631.06,627.55,629.15,16010.0,602.4325,605.7924,602.4229,603.9589,16010.0
2023-10-03 12:30:00,629.78,629.78,627.76,628.86,12583.0,604.5637,604.5637,602.6245,603.6805,12583.0
2023-10-03 13:00:00,628.91,629.54,627.82,628.01,9851.0,603.7285,604.3333,602.6821,602.8645,9851.0
2023-10-03 13:30:00,628.16,628.77,626.5,626.68,7119.0,603.0085,603.5941,601.415,601.5878,7119.0
2023-10-03 14:00:00,626.5,627.04,624.01,624.26,18213.0,601.415,601.9334,599.0247,599.2647,18213.0
2023-10-03 14:30:00,624.17,625.23,623.6,624.66,20866.0,599.1783,600.1958,598.6311,599.6487,20866.0
2023-10-03 15:00:00,624.3,625.74,623.91,624.95,18084.0,599.3031,600.6854,598.9287,599.927,18084.0
2023-10-03 15:30:00,624.99,625.94,623.69,625.93,52146.0,599.9654,600.8774,598.7175,600.8678,52146.0
2023-10-04 09:30:00,629.03,631.65,627.64,630.44,25031.0,603.8437,606.3588,602.5093,605.1972,25031.0
2023-10-04 10:00:00,631.2,631.94,629.15,629.29,25368.0,605.9268,606.6372,603.9589,604.0933,25368.0
2023-10-04 10:30:00,629.17,629.85,625.63,625.63,16423.0,603.9781,604.6309,600.5798,600.5798,16423.0
2023-10-04 11:00:00,625.86,630.08,625.38,630.08,9987.0,600.8006,604.8516,600.3398,604.8516,9987.0
2023-10-04 11:30:00,630.02,632.0,628.84,631.54,11499.0,604.794,606.6948,603.6613,606.2532,11499.0
2023-10-04 12:00:00,631.51,634.37,631.06,633.84,23556.0,606.2244,608.9699,605.7924,608.4611,23556.0
2023-10-04 12:30:00,634.1,634.68,633.11,633.59,16719.0,608.7107,609.2675,607.7603,608.2211,16719.0
2023-10-04 13:00:00,633.74,634.45,633.46,633.51,10333.0,608.3651,609.0467,608.0963,608.1443,10333.0
2023-10-04 13:30:00,633.5,633.81,632.1,632.53,9661.0,608.1347,608.4323,606.7908,607.2035,9661.0
2023-10-04 14:00:00,631.54,631.94,630.32,630.83,9565.0,606.2532,606.6372,605.082,605.5716,9565.0
2023-10-04 14:30:00,630.72,634.23,630.72,633.86,12528.0,605.466,608.8355,605.466,608.4803,12528.0
2023-10-04 15:00:00,634.07,636.71,633.19,636.5,17798.0,608.6819,611.2162,607.8371,611.0146,17798.0
2023-10-04 15:30:00,636.82,638.37,635.52,636.53,50682.0,611.3218,612.8097,610.0738,611.0434,50682.0
2023-10-05 09:30:00,633.65,637.15,632.01,636.35,24648.0,608.2787,611.6386,606.7044,610.8706,24648.0
2023-10-05 10:00:00,635.18,635.63,633.95,633.95,7584.0,609.7474,610.1794,608.5667,608.5667,7584.0
2023-10-05 10:30:00,634.56,634.63,632.1,633.47,13666.0,609.1523,609.2195,606.7908,608.1059,13666.0
2023-10-05 11:00:00,633.47,634.69,633.05,633.5,12017.0,608.1059,609.2771,607.7027,608.1347,12017.0
2023-10-05 11:30:00,633.55,635.47,633.28,634.99,8423.0,608.1827,610.0258,607.9235,609.565,8423.0
2023-10-05 12:00:00,635.38,637.58,635.38,637.42,8128.0,609.9394,612.0513,609.9394,611.8978,8128.0
2023-10-05 12:30:00,637.67,637.8,636.38,637.8,8621.0,612.1377,612.2625,610.8994,612.2625,8621.0
2023-10-05 13:00:00,637.86,638.88,636.95,638.35,10274.0,612.3201,613.2993,611.4466,612.7905,10274.0
2023-10-05 13:30:00,638.26,641.0,637.81,640.41,8127.0,612.7041,615.3344,612.2721,614.768,8127.0
2023-10-05 14:00:00,640.36,641.6,639.77,640.4,15006.0,614.72,615.9104,614.1537,614.7584,15006.0
2023-10-05 14:30:00,640.26,642.65,640.25,642.05,10623.0,614.624,616.9183,614.6144,616.3424,10623.0
2023-10-05 15:00:00,642.19,642.68,641.1,642.59,15048.0,616.4768,616.9471,615.4304,616.8607,15048.0
2023-10-05 15:30:00,642.81,642.87,640.0,640.69,40293.0,617.0719,617.1295,614.3744,615.0368,40293.0
2023-10-06 09:30:00,635.02,638.77,634.54,636.64,54466.0,609.5938,613.1937,609.1331,611.149,54466.0
2023-10-06 10:00:00,636.18,639.24,635.01,639.24,13922.0,610.7074,613.6449,609.5842,613.6449,13922.0
2023-10-06 10:30:00,639.9,643.35,639.41,641.05,11784.0,614.2785,617.5903,613.8081,615.3824,11784.0
2023-10-06 11:00:00,640.67,644.51,640.25,643.68,16155.0,615.0176,618.7039,614.6144,617.9071,16155.0
2023-10-06 11:30:00,643.52,649.34,642.97,648.94,23632.0,617.7535,623.3405,617.2255,622.9565,23632.0
2023-10-06 12:00:00,648.71,649.09,646.84,647.61,12890.0,622.7357,623.1005,620.9406,621.6797,12890.0
2023-10-06 12:30:00,647.48,648.43,646.45,647.63,10814.0,621.5549,622.4669,620.5662,621.6989,10814.0
2023-10-06 13:00:00,648.09,649.48,646.8,649.0,12587.0,622.1405,623.4749,620.9022,623.0141,12587.0
2023-10-06 13:30:00,649.3,650.4,648.3,650.1,15244.0,623.3021,624.358,622.3421,624.07,15244.0
2023-10-06 14:00:00,649.87,650.69,649.01,650.69,9970.0,623.8493,624.6364,623.0237,624.6364,9970.0
2023-10-06 14:30:00,650.61,651.51,649.33,651.24,25585.0,624.5596,625.4236,623.3309,625.1644,25585.0
2023-10-06 15:00:00,651.38,651.39,649.64,650.99,12648.0,625.2988,625.3084,623.6285,624.9244,12648.0
2023-10-06 15:30:00,650.98,651.3,647.79,648.54,47667.0,624.9148,625.222,621.8525,622.5725,47667.0
2023-10-09 09:30:00,641.5,644.77,640.49,642.51,30932.0,615.8144,618.9535,614.8448,616.7839,30932.0
2023-10-09 10:00:00,642.6,644.79,641.18,643.25,14655.0,616.8703,618.9727,615.5072,617.4943,14655.0
2023-10-09 10:30:00,643.25,644.73,642.82,643.63,8326.0,617.4943,618.9151,617.0815,617.8591,8326.0
2023-10-09 11:00:00,643.3,644.83,642.98,644.59,9813.0,617.5423,619.0111,617.2351,618.7807,9813.0
2023-10-09 11:30:00,644.79,646.5,643.62,645.53,18346.0,618.9727,620.6142,617.8495,619.683,18346.0
2023-10-09 12:00:00,645.28,646.11,644.07,644.09,20000.0,619.443,620.2398,618.2815,618.3007,20000.0
2023-10-09 12:30:00,644.25,644.65,641.82,642.49,9143.0,618.4543,618.8383,616.1216,616.7647,9143.0
2023-10-09 13:00:00,642.39,643.16,641.73,642.83,9804.0,616.6688,617.4079,616.0352,617.0911,9804.0
2023-10-09 13:30:00,643.24,646.1,642.94,645.78,11887.0,617.4847,620.2302,617.1967,619.923,11887.0
2023-10-09 14:00:00,646.1,646.9,645.36,646.56,10700.0,620.2302,620.9982,619.5198,620.6718,10700.0
2023-10-09 14:30:00,646.49,647.86,645.58,647.22,11803.0,620.6046,621.9197,619.731,621.3054,11803.0
2023-10-09 15:00:00,647.26,647.26,645.79,646.53,10980.0,621.3438,621.3438,619.9326,620.643,10980.0
2023-10-09 15:30:00,646.57,646.57,643.27,643.62,61918.0,620.6814,620.6814,617.5135,617.8495,61918.0
2023-10-10 09:30:00,643.62,646.01,642.0,642.3,38686.0,617.8495,620.1438,616.2944,616.5824,38686.0
2023-10-10 10:00:00,642.5,646.98,642.37,646.17,29913.0,616.7743,621.075,616.6496,620.2974,29913.0
2023-10-10 10:30:00,646.0,646.92,643.5,645.98,72564.0,620.1342,621.0174,617.7343,620.115,72564.0
2023-10-10 11:00:00,645.79,648.63,645.78,647.26,17890.0,619.9326,622.6589,619.923,621.3438,17890.0
2023-10-10 11:30:00,646.99,649.33,646.46,648.82,14378.0,621.0846,623.3309,620.5758,622.8413,14378.0
2023-10-10 12:00:00,648.61,649.23,648.37,648.94,6954.0,622.6397,623.2349,622.4093,622.9565,6954.0
2023-10-10 12:30:00,648.79,649.4,648.66,649.0,10157.0,622.8125,623.3981,622.6877,623.0141,10157.0
2023-10-10 13:00:00,648.8,648.82,645.82,646.13,7346.0,622.8221,622.8413,619.9614,620.259,7346.0
2023-10-10 13:30:00,646.14,646.19,645.33,645.7,5852.0,620.2686,620.3166,619.491,619.8462,5852.0
2023-10-10 14:00:00,645.74,646.09,644.22,644.69,10029.0,619.8846,620.2206,618.4255,618.8767,10029.0
2023-10-10 14:30:00,644.47,645.55,643.47,643.67,14888.0,618.6655,619.7022,617.7055,617.8975,14888.0
2023-10-10 15:00:00,643.75,644.57,643.26,643.96,11732.0,617.9743,618.7615,617.5039,618.1759,11732.0
2023-10-10 15:30:00,643.82,644.19,641.7,642.08,47139.0,618.0415,618.3967,616.0064,616.3712,47139.0
2023-10-11 09:30:00,645.64,648.64,644.54,647.08,20228.0,619.7886,622.6685,618.7327,621.171,20228.0
2023-10-11 10:00:00,647.11,647.31,643.65,644.0,10765.0,621.1998,621.3918,617.8783,618.2143,10765.0
2023-10-11 10:30:00,644.17,645.63,644.14,645.55,10778.0,618.3775,619.779,618.3487,619.7022,10778.0
2023-10-11 11:00:00,645.68,645.9,641.88,642.24,10113.0,619.827,620.0382,616.1792,616.5248,10113.0
2023-10-11 11:30:00,642.22,643.2,641.61,642.85,11309.0,616.5056,617.4463,615.92,617.1103,11309.0
2023-10-11 12:00:00,642.58,642.99,639.44,640.08,11165.0,616.8511,617.2447,613.8369,614.4512,11165.0
2023-10-11 12:30:00,640.23,640.8,638.54,639.75,9128.0,614.5952,615.1424,612.9729,614.1345,9128.0
2023-10-11 13:00:00,639.67,640.17,638.1,639.75,17157.0,614.0577,614.5376,612.5505,614.1345,17157.0
2023-10-11 13:30:00,639.62,640.2,638.99,639.74,8617.0,614.0097,614.5664,613.4049,614.1249,8617.0
2023-10-11 14:00:00,639.69,641.56,639.18,640.14,13715.0,614.0769,615.872,613.5873,614.5088,13715.0
2023-10-11 14:30:00,640.55,641.27,640.33,641.03,11368.0,614.9024,615.5936,614.6912,615.3632,11368.0
2023-10-11 15:00:00,641.19,642.14,641.01,641.73,15206.0,615.5168,616.4288,615.344,616.0352,15206.0
2023-10-11 15:30:00,641.56,643.05,641.56,642.88,46914.0,615.872,617.3023,615.872,617.1391,46914.0
2023-10-12 09:30:00,643.23,643.71,637.99,638.51,34119.0,617.4751,617.9359,612.4449,612.9441,34119.0
2023-10-12 10:00:00,638.17,642.31,637.23,641.41,39081.0,612.6177,616.592,611.7154,615.728,39081.0
2023-10-12 10:30:00,640.92,641.35,639.15,641.22,14544.0,615.2576,615.6704,613.5585,615.5456,14544.0
2023-10-12 11:00:00,640.98,643.86,640.49,643.09,16765.0,615.3152,618.0799,614.8448,617.3407,16765.0
2023-10-12 11:30:00,643.0,643.53,642.33,643.21,8022.0,617.2543,617.7631,616.6112,617.4559,8022.0
2023-10-12 12:00:00,643.69,644.28,641.67,643.74,10430.0,617.9167,618.4831,615.9776,617.9647,10430.0
2023-10-12 12:30:00,643.74,643.77,641.82,641.97,6253.0,617.9647,617.9935,616.1216,616.2656,6253.0
2023-10-12 13:00:00,641.71,641.71,637.3,637.3,10033.0,616.016,616.016,611.7826,611.7826,10033.0
2023-10-12 13:30:00,636.81,637.53,634.8,634.81,16736.0,611.3122,612.0033,609.3827,609.3923,16736.0
2023-10-12 14:00:00,634.4,635.36,632.06,635.18,31148.0,608.9987,609.9202,606.7524,609.7474,31148.0
2023-10-12 14:30:00,635.17,636.58,634.94,635.87,24444.0,609.7378,611.0914,609.5171,610.4098,24444.0
2023-10-12 15:00:00,636.08,637.59,635.66,635.79,24217.0,610.6114,612.0609,610.2082,610.333,24217.0
2023-10-12 15:30:00,635.85,638.5,635.7,636.13,91867.0,610.3906,612.9345,610.2466,610.6594,91867.0
2023-10-13 09:30:00,628.17,636.0,620.0,632.65,178722.0,603.0181,610.5346,595.1752,607.3187,178722.0
2023-10-13 10:00:00,632.99,634.9,629.0,632.66,82645.0,607.6451,609.4787,603.8149,607.3283,82645.0
2023-10-13 10:30:00,632.66,636.01,630.57,631.12,37024.0,607.3283,610.5442,605.322,605.85,37024.0
2023-10-13 11:00:00,631.46,632.88,629.53,631.29,33670.0,606.1764,607.5395,604.3237,606.0132,33670.0
2023-10-13 11:30:00,631.54,632.85,627.69,628.12,40929.0,606.2532,607.5107,602.5573,602.9701,40929.0
2023-10-13 12:00:00,627.99,629.62,627.83,629.59,20154.0,602.8453,604.4101,602.6917,604.3813,20154.0
2023-10-13 12:30:00,629.08,630.79,626.61,626.99,27074.0,603.8917,605.5332,601.5206,601.8854,27074.0
2023-10-13 13:00:00,627.23,628.12,624.44,624.93,42101.0,602.1158,602.9701,599.4375,599.9078,42101.0
2023-10-13 13:30:00,624.44,627.59,624.1,625.92,21715.0,599.4375,602.4613,599.1111,600.8582,21715.0
2023-10-13 14:00:00,625.62,626.69,624.87,625.71,27986.0,600.5702,601.5974,599.8503,600.6566,27986.0
2023-10-13 14:30:00,625.85,627.11,625.24,626.5,18660.0,600.791,602.0006,600.2054,601.415,18660.0
2023-10-13 15:00:00,626.27,628.45,624.53,624.69,19691.0,601.1942,603.2869,599.5239,599.6775,19691.0
2023-10-13 15:30:00,624.71,627.77,623.0,627.66,85836.0,599.6967,602.6341,598.0551,602.5285,85836.0
2023-10-16 09:30:00,630.51,638.8,628.41,637.06,49283.0,605.2644,613.2225,603.2485,611.5522,49283.0
2023-10-16 10:00:00,637.74,640.91,635.77,640.31,29863.0,612.2049,615.248,610.3138,614.672,29863.0
2023-10-16 10:30:00,640.36,641.62,637.77,639.5,29090.0,614.72,615.9296,612.2337,613.8945,29090.0
2023-10-16 11:00:00,640.1,641.19,639.25,639.91,10747.0,614.4704,615.5168,613.6545,614.2881,10747.0
2023-10-16 11:30:00,639.63,639.74,637.13,638.96,9190.0,614.0193,614.1249,611.6194,613.3761,9190.0
2023-10-16 12:00:00,639.0,639.24,637.46,637.94,13619.0,613.4145,613.6449,611.9361,612.3969,13619.0
2023-10-16 12:30:00,637.9,639.56,636.91,637.26,14018.0,612.3585,613.9521,611.4082,611.7442,14018.0
2023-10-16 13:00:00,637.24,638.21,632.79,635.14,12930.0,611.725,612.6561,607.4531,609.709,12930.0
2023-10-16 13:30:00,634.55,636.42,634.54,635.57,11684.0,609.1427,610.9378,609.1331,610.1218,11684.0
2023-10-16 14:00:00,635.5,635.5,633.13,633.88,14597.0,610.0546,610.0546,607.7795,608.4995,14597.0
2023-10-16 14:30:00,633.64,634.09,631.75,632.71,22827.0,608.2691,608.7011,606.4548,607.3763,22827.0
2023-10-16 15:00:00,632.72,634.35,632.43,634.35,22960.0,607.3859,608.9507,607.1076,608.9507,22960.0
2023-10-16 15:30:00,634.64,636.05,633.84,635.45,95317.0,609.2291,610.5826,608.4611,610.0066,95317.0
2023-10-17 09:30:00,631.3,636.56,629.68,633.15,37210.0,606.0228,611.0722,604.4677,607.7987,37210.0
2023-10-17 10:00:00,632.89,634.65,632.24,633.1,11933.0,607.5491,609.2387,606.9252,607.7507,11933.0
2023-10-17 10:30:00,633.23,635.98,632.89,635.23,10718.0,607.8755,610.5154,607.5491,609.7954,10718.0
2023-10-17 11:00:00,635.05,636.85,634.22,636.32,13281.0,609.6226,611.3506,608.8259,610.8418,13281.0
2023-10-17 11:30:00,636.31,639.17,636.31,638.79,17894.0,610.8322,613.5777,610.8322,613.2129,17894.0
2023-10-17 12:00:00,638.88,639.87,638.22,639.62,11741.0,613.2993,614.2497,612.6657,614.0097,11741.0
2023-10-17 12:30:00,639.73,639.73,636.12,636.51,12104.0,614.1153,614.1153,610.6498,611.0242,12104.0
2023-10-17 13:00:00,636.51,636.95,635.47,635.83,9327.0,611.0242,611.4466,610.0258,610.3714,9327.0
2023-10-17 13:30:00,635.56,635.57,632.1,632.42,13357.0,610.1122,610.1218,606.7908,607.098,13357.0
2023-10-17 14:00:00,632.91,633.15,631.72,632.55,16471.0,607.5683,607.7987,606.426,607.2227,16471.0
2023-10-17 14:30:00,632.34,633.99,631.19,631.64,24299.0,607.0212,608.6051,605.9172,606.3492,24299.0
2023-10-17 15:00:00,631.9,634.01,631.31,633.66,15259.0,606.5988,608.6243,606.0324,608.2883,15259.0
2023-10-17 15:30:00,633.88,636.12,633.48,636.1,59382.0,608.4995,610.6498,608.1155,610.6306,59382.0
2023-10-18 09:30:00,635.0,635.0,621.58,623.37,32184.0,609.5746,609.5746,596.692,598.4103,32184.0
2023-10-18 10:00:00,622.95,625.17,620.54,622.23,16138.0,598.0071,600.1382,595.6936,597.316,16138.0
2023-10-18 10:30:00,621.84,623.11,619.99,621.43,19530.0,596.9416,598.1607,595.1656,596.548,19530.0
2023-10-18 11:00:00,621.19,623.02,619.48,619.69,18386.0,596.3176,598.0743,594.6761,594.8777,18386.0
2023-10-18 11:30:00,619.86,620.45,618.73,619.91,16960.0,595.0409,595.6072,593.9561,595.0889,16960.0
2023-10-18 12:00:00,619.91,621.07,619.47,620.51,26453.0,595.0889,596.2024,594.6665,595.6648,26453.0
2023-10-18 12:30:00,620.16,620.9,618.67,618.87,13459.0,595.3288,596.0392,593.8985,594.0905,13459.0
2023-10-18 13:00:00,618.87,621.24,617.83,619.71,18432.0,594.0905,596.3656,593.0921,594.8969,18432.0
2023-10-18 13:30:00,619.72,620.67,617.7,620.35,11932.0,594.9065,595.8184,592.9673,595.5112,11932.0
2023-10-18 14:00:00,621.0,621.6,618.7,619.07,17429.0,596.1352,596.7112,593.9273,594.2825,17429.0
2023-10-18 14:30:00,618.94,620.27,616.7,617.79,19594.0,594.1577,595.4344,592.0074,593.0537,19594.0
2023-10-18 15:00:00,617.5,617.5,615.45,616.13,14812.0,592.7753,592.7753,590.8074,591.4602,14812.0
2023-10-18 15:30:00,616.14,618.0,615.63,616.76,55887.0,591.4698,593.2553,590.9802,592.065,55887.0
2023-10-19 09:30:00,625.65,627.45,624.08,624.73,101164.0,600.599,602.3269,599.0919,599.7159,101164.0
2023-10-19 10:00:00,624.73,625.0,620.0,620.03,50674.0,599.7159,599.975,595.1752,595.204,50674.0
2023-10-19 10:30:00,619.84,624.09,619.1,622.71,49155.0,595.0217,599.1015,594.3113,597.7767,49155.0
2023-10-19 11:00:00,622.71,625.0,622.7,624.16,26335.0,597.7767,599.975,597.7671,599.1687,26335.0
2023-10-19 11:30:00,623.92,625.57,623.66,624.67,16417.0,598.9383,600.5222,598.6887,599.6583,16417.0
2023-10-19 12:00:00,624.27,629.5,623.67,625.82,46897.0,599.2743,604.2949,598.6983,600.7622,46897.0
2023-10-19 12:30:00,625.37,627.22,621.31,626.55,35786.0,600.3302,602.1062,596.4328,601.463,35786.0
2023-10-19 13:00:00,626.95,628.94,625.94,626.03,20505.0,601.847,603.7573,600.8774,600.9638,20505.0
2023-10-19 13:30:00,627.2,627.31,623.99,626.07,24427.0,602.087,602.1926,599.0055,601.0022,24427.0
2023-10-19 14:00:00,626.09,627.43,625.38,625.89,29833.0,601.0214,602.3077,600.3398,600.8294,29833.0
2023-10-19 14:30:00,625.64,625.91,621.79,621.94,33918.0,600.5894,600.8486,596.8936,597.0376,33918.0
2023-10-19 15:00:00,621.94,622.53,621.2,621.63,52130.0,597.0376,597.6039,596.3272,596.74,52130.0
2023-10-19 15:30:00,621.63,622.87,620.14,622.01,124383.0,596.74,597.9303,595.3096,597.1048,124383.0
2023-10-20 09:30:00,623.25,626.07,619.0,619.42,63363.0,598.2951,601.0022,594.2153,594.6185,63363.0
2023-10-20 10:00:00,619.33,619.4,614.1,614.37,40200.0,594.5321,594.5993,589.5115,589.7707,40200.0
2023-10-20 10:30:00,614.7,615.69,613.12,613.21,15618.0,590.0875,591.0378,588.5707,588.6571,15618.0
2023-10-20 11:00:00,613.61,617.03,613.4,616.75,18078.0,589.0411,592.3242,588.8395,592.0554,18078.0
2023-10-20 11:30:00,616.71,619.13,615.86,618.8,20097.0,592.017,594.3401,591.201,594.0233,20097.0
2023-10-20 12:00:00,619.13,620.04,616.82,618.61,13461.0,594.3401,595.2136,592.1226,593.8409,13461.0
2023-10-20 12:30:00,618.6,620.15,618.45,620.15,12235.0,593.8313,595.3192,593.6873,595.3192,12235.0
2023-10-20 13:00:00,620.14,621.0,617.98,620.23,11962.0,595.3096,596.1352,593.2361,595.396,11962.0
2023-10-20 13:30:00,620.23,620.51,618.79,619.42,13183.0,595.396,595.6648,594.0137,594.6185,13183.0
2023-10-20 14:00:00,619.47,620.12,617.51,617.92,38571.0,594.6665,595.2904,592.7849,593.1785,38571.0
2023-10-20 14:30:00,617.5,618.51,616.17,616.76,13694.0,592.7753,593.7449,591.4986,592.065,13694.0
2023-10-20 15:00:00,616.75,617.56,616.05,616.75,18218.0,592.0554,592.8329,591.3834,592.0554,18218.0
2023-10-20 15:30:00,616.98,616.98,614.63,614.63,93957.0,592.2762,592.2762,590.0203,590.0203,93957.0
2023-10-23 09:30:00,611.44,618.16,610.45,618.16,35238.0,586.958,593.4089,586.0076,593.4089,35238.0
2023-10-23 10:00:00,617.84,617.84,615.22,616.82,11320.0,593.1017,593.1017,590.5866,592.1226,11320.0
2023-10-23 10:30:00,617.13,617.13,614.1,614.93,8327.0,592.4202,592.4202,589.5115,590.3082,8327.0
2023-10-23 11:00:00,614.75,618.31,614.24,616.72,9367.0,590.1355,593.5529,589.6459,592.0266,9367.0
2023-10-23 11:30:00,617.21,618.5,616.73,617.91,13291.0,592.497,593.7353,592.0362,593.1689,13291.0
2023-10-23 12:00:00,618.22,619.31,616.37,617.43,10625.0,593.4665,594.5129,591.6906,592.7081,10625.0
2023-10-23 12:30:00,617.79,619.3,617.18,619.22,11030.0,593.0537,594.5033,592.4682,594.4265,11030.0
2023-10-23 13:00:00,619.38,619.47,616.88,617.72,10615.0,594.5801,594.6665,592.1802,592.9865,10615.0
2023-10-23 13:30:00,617.38,619.31,616.68,616.71,11621.0,592.6602,594.5129,591.9882,592.017,11621.0
2023-10-23 14:00:00,616.92,617.05,615.57,615.6,9090.0,592.2186,592.3434,590.9226,590.9514,9090.0
2023-10-23 14:30:00,615.6,617.31,615.6,616.87,14282.0,590.9514,592.593,590.9514,592.1706,14282.0
2023-10-23 15:00:00,616.91,617.3,613.79,614.11,19014.0,592.209,592.5834,589.2139,589.5211,19014.0
2023-10-23 15:30:00,613.73,615.23,613.29,614.32,41081.0,589.1563,590.5962,588.7339,589.7227,41081.0
2023-10-24 09:30:00,617.27,620.42,613.44,617.02,37365.0,592.5546,595.5784,588.8779,592.3146,37365.0
2023-10-24 10:00:00,616.1,617.55,614.62,617.05,49520.0,591.4314,592.8233,590.0107,592.3434,49520.0
2023-10-24 10:30:00,616.7,617.1,615.21,616.57,13022.0,592.0074,592.3914,590.577,591.8826,13022.0
2023-10-24 11:00:00,615.86,615.86,612.53,613.43,21340.0,591.201,591.201,588.0043,588.8683,21340.0
2023-10-24 11:30:00,613.22,614.67,613.21,614.34,12955.0,588.6667,590.0587,588.6571,589.7419,12955.0
2023-10-24 12:00:00,614.38,614.55,611.29,611.29,10044.0,589.7803,589.9435,586.814,586.814,10044.0
2023-10-24 12:30:00,611.72,612.55,611.14,612.0,16192.0,587.2268,588.0235,586.67,587.4956,16192.0
2023-10-24 13:00:00,611.93,612.79,610.76,611.78,16878.0,587.4284,588.2539,586.3052,587.2844,16878.0
2023-10-24 13:30:00,612.15,612.8,610.83,611.57,11349.0,587.6396,588.2635,586.3724,587.0828,11349.0
2023-10-24 14:00:00,611.68,612.09,611.46,612.09,18667.0,587.1884,587.582,586.9772,587.582,18667.0
2023-10-24 14:30:00,612.18,613.53,612.18,613.14,28404.0,587.6684,588.9643,587.6684,588.5899,28404.0
2023-10-24 15:00:00,613.02,614.05,612.59,613.9,20699.0,588.4747,589.4635,588.0619,589.3195,20699.0
2023-10-24 15:30:00,613.91,613.91,611.86,611.88,70422.0,589.3291,589.3291,587.3612,587.3804,70422.0
2023-10-25 09:30:00,608.25,610.22,606.13,606.67,29127.0,583.8957,585.7868,581.8606,582.379,29127.0
2023-10-25 10:00:00,606.16,607.14,603.48,606.5,17561.0,581.8894,582.8302,579.3167,582.2158,17561.0
2023-10-25 10:30:00,606.41,607.93,605.13,607.6,17033.0,582.1294,583.5885,580.9006,583.2717,17033.0
2023-10-25 11:00:00,607.13,611.52,606.91,611.0,23052.0,582.8206,587.0348,582.6094,586.5356,23052.0
2023-10-25 11:30:00,610.48,611.59,608.87,609.39,20734.0,586.0364,587.102,584.4909,584.9901,20734.0
2023-10-25 12:00:00,608.61,608.92,607.39,607.6,13852.0,584.2413,584.5389,583.0702,583.2717,13852.0
2023-10-25 12:30:00,607.29,608.37,605.93,607.36,15774.0,582.9742,584.0109,581.6686,583.0414,15774.0
2023-10-25 13:00:00,607.31,608.24,606.33,607.11,16868.0,582.9934,583.8861,582.0526,582.8014,16868.0
2023-10-25 13:30:00,606.44,606.99,604.89,606.89,13587.0,582.1582,582.6862,580.6702,582.5902,13587.0
2023-10-25 14:00:00,606.43,608.47,606.42,607.83,9739.0,582.1486,584.1069,582.139,583.4925,9739.0
2023-10-25 14:30:00,607.88,609.48,607.15,608.83,16916.0,583.5405,585.0765,582.8398,584.4525,16916.0
2023-10-25 15:00:00,608.73,609.55,608.52,609.02,12796.0,584.3565,585.1437,584.1549,584.6349,12796.0
2023-10-25 15:30:00,608.92,610.63,608.31,608.68,69513.0,584.5389,586.1804,583.9533,584.3085,69513.0
2023-10-26 09:30:00,607.19,614.0,607.19,612.39,20325.0,582.8782,589.4155,582.8782,587.87,20325.0
2023-10-26 10:00:00,611.73,615.48,610.73,615.21,21456.0,587.2364,590.8362,586.2764,590.577,21456.0
2023-10-26 10:30:00,614.95,616.99,612.72,616.67,14996.0,590.3274,592.2858,588.1867,591.9786,14996.0
2023-10-26 11:00:00,616.96,617.82,615.98,617.33,32182.0,592.257,593.0825,591.3162,592.6122,32182.0
2023-10-26 11:30:00,617.31,617.89,616.38,617.06,25422.0,592.593,593.1497,591.7002,592.353,25422.0
2023-10-26 12:00:00,616.63,616.92,613.12,614.1,40534.0,591.9402,592.2186,588.5707,589.5115,40534.0
2023-10-26 12:30:00,614.1,614.66,611.14,612.08,10660.0,589.5115,590.0491,586.67,587.5724,10660.0
2023-10-26 13:00:00,611.63,613.55,610.47,611.01,18034.0,587.1404,588.9835,586.0268,586.5452,18034.0
2023-10-26 13:30:00,610.82,612.8,610.2,612.64,20706.0,586.3628,588.2635,585.7676,588.1099,20706.0
2023-10-26 14:00:00,612.7,612.88,610.13,610.25,15602.0,588.1675,588.3403,585.7004,585.8156,15602.0
2023-10-26 14:30:00,610.26,611.68,609.95,610.75,21525.0,585.8252,587.1884,585.5276,586.2956,21525.0
2023-10-26 15:00:00,610.62,612.26,609.75,609.79,19455.0,586.1708,587.7452,585.3357,585.3741,19455.0
2023-10-26 15:30:00,609.73,610.05,606.49,607.02,119972.0,585.3165,585.6236,582.2062,582.715,119972.0
2023-10-27 09:30:00,607.07,608.97,600.75,603.37,28277.0,582.763,584.5869,576.696,579.2111,28277.0
2023-10-27 10:00:00,602.32,605.14,602.02,602.59,15796.0,578.2032,580.9102,577.9152,578.4623,15796.0
2023-10-27 10:30:00,602.85,603.49,601.2,603.37,17767.0,578.7119,579.3263,577.128,579.2111,17767.0
2023-10-27 11:00:00,603.58,606.0,602.92,604.31,12709.0,579.4127,581.7358,578.7791,580.1135,12709.0
2023-10-27 11:30:00,603.91,603.91,601.82,602.77,13588.0,579.7295,579.7295,577.7232,578.6351,13588.0
2023-10-27 12:00:00,602.01,602.94,600.59,601.43,13641.0,577.9056,578.7983,576.5424,577.3488,13641.0
2023-10-27 12:30:00,601.38,602.56,600.8,601.14,7474.0,577.3008,578.4335,576.744,577.0704,7474.0
2023-10-27 13:00:00,601.02,601.42,598.85,599.09,16221.0,576.9552,577.3392,574.8721,575.1025,16221.0
2023-10-27 13:30:00,598.94,599.18,597.44,597.96,7249.0,574.9585,575.1889,573.5185,574.0177,7249.0
2023-10-27 14:00:00,598.2,598.58,596.18,597.49,12527.0,574.2481,574.6129,572.309,573.5665,12527.0
2023-10-27 14:30:00,597.44,599.92,596.94,596.94,24432.0,573.5185,575.8992,573.0386,573.0386,24432.0
2023-10-27 15:00:00,597.42,599.44,596.8,598.6,23137.0,573.4993,575.4385,572.9042,574.6321,23137.0
2023-10-27 15:30:00,598.89,598.89,596.82,598.23,37124.0,574.9105,574.9105,572.9234,574.2769,37124.0
2023-10-30 09:30:00,602.84,606.0,602.84,604.31,31099.0,578.7023,581.7358,578.7023,580.1135,31099.0
2023-10-30 10:00:00,604.9,604.9,600.26,601.78,13229.0,580.6798,580.6798,576.2256,577.6848,13229.0
2023-10-30 10:30:00,600.99,603.93,600.93,602.4,17808.0,576.9264,579.7487,576.8688,578.2799,17808.0
2023-10-30 11:00:00,602.87,603.83,601.01,601.81,12013.0,578.7311,579.6527,576.9456,577.7136,12013.0
2023-10-30 11:30:00,601.98,602.94,601.37,602.83,11941.0,577.8768,578.7983,577.2912,578.6927,11941.0
2023-10-30 12:00:00,602.53,603.48,602.09,602.44,11701.0,578.4047,579.3167,577.9824,578.3183,11701.0
2023-10-30 12:30:00,602.62,603.65,601.49,602.42,8785.0,578.4911,579.4799,577.4064,578.2991,8785.0
2023-10-30 13:00:00,603.31,606.31,602.38,606.27,13170.0,579.1535,582.0334,578.2608,581.995,13170.0
2023-10-30 13:30:00,606.77,606.77,604.52,606.57,15245.0,582.475,582.475,580.3151,582.283,15245.0
2023-10-30 14:00:00,606.62,606.91,605.47,606.49,9105.0,582.331,582.6094,581.227,582.2062,9105.0
2023-10-30 14:30:00,606.65,608.8,606.5,608.06,14897.0,582.3598,584.4237,582.2158,583.7133,14897.0
2023-10-30 15:00:00,608.35,610.7,608.35,609.67,22867.0,583.9917,586.2476,583.9917,585.2589,22867.0
2023-10-30 15:30:00,609.88,610.12,606.63,607.17,32174.0,585.4605,585.6908,582.3406,582.859,32174.0
2023-10-31 09:30:00,608.95,610.04,605.91,607.01,15599.0,584.5677,585.614,581.6494,582.7054,15599.0
2023-10-31 10:00:00,606.14,608.24,604.41,606.37,11931.0,581.8702,583.8861,580.2095,582.091,11931.0
2023-10-31 10:30:00,606.17,608.31,605.33,607.73,14669.0,581.899,583.9533,581.0926,583.3965,14669.0
2023-10-31 11:00:00,607.78,609.17,607.71,608.62,5654.0,583.4445,584.7789,583.3773,584.2509,5654.0
2023-10-31 11:30:00,608.18,609.18,607.79,609.11,7578.0,583.8285,584.7885,583.4541,584.7213,7578.0
2023-10-31 12:00:00,609.47,609.47,606.71,607.35,7407.0,585.0669,585.0669,582.4174,583.0318,7407.0
2023-10-31 12:30:00,608.02,608.84,606.71,608.57,5649.0,583.6749,584.4621,582.4174,584.2029,5649.0
2023-10-31 13:00:00,608.52,611.0,608.1,610.28,23548.0,584.1549,586.5356,583.7517,585.8444,23548.0
2023-10-31 13:30:00,610.53,610.95,609.88,610.85,7458.0,586.0844,586.4876,585.4605,586.3916,7458.0
2023-10-31 14:00:00,610.57,611.61,610.45,610.45,9485.0,586.1228,587.1212,586.0076,586.0076,9485.0
2023-10-31 14:30:00,610.37,612.29,610.33,612.26,10596.0,585.9308,587.774,585.8924,587.7452,10596.0
2023-10-31 15:00:00,612.13,612.87,611.99,612.67,13160.0,587.6204,588.3307,587.486,588.1387,13160.0
2023-10-31 15:30:00,612.39,612.8,610.88,612.05,55716.0,587.87,588.2635,586.4204,587.5436,55716.0
2023-11-01 09:30:00,614.49,614.49,607.67,613.37,21544.0,589.8859,589.8859,583.3389,588.8107,21544.0
2023-11-01 10:00:00,613.32,615.68,611.46,615.13,12480.0,588.7627,591.0282,586.9772,590.5002,12480.0
2023-11-01 10:30:00,615.35,616.58,613.81,614.23,9176.0,590.7114,591.8922,589.2331,589.6363,9176.0
2023-11-01 11:00:00,614.13,614.92,612.43,612.45,11240.0,589.5403,590.2986,587.9083,587.9275,11240.0
2023-11-01 11:30:00,613.0,614.07,612.45,613.29,5308.0,588.4555,589.4827,587.9275,588.7339,5308.0
2023-11-01 12:00:00,612.53,612.94,610.23,610.43,10406.0,588.0043,588.3979,585.7964,585.9884,10406.0
2023-11-01 12:30:00,610.92,611.61,609.79,610.58,7808.0,586.4588,587.1212,585.3741,586.1324,7808.0
2023-11-01 13:00:00,610.24,611.13,609.31,610.02,6668.0,585.806,586.6604,584.9133,585.5948,6668.0
2023-11-01 13:30:00,609.83,611.52,609.23,610.8,11524.0,585.4125,587.0348,584.8365,586.3436,11524.0
2023-11-01 14:00:00,611.62,612.38,609.39,611.05,27357.0,587.1308,587.8604,584.9901,586.5836,27357.0
2023-11-01 14:30:00,610.97,614.05,609.43,613.42,32229.0,586.5068,589.4635,585.0285,588.8587,32229.0
2023-11-01 15:00:00,613.72,617.97,613.72,615.33,44019.0,589.1467,593.2265,589.1467,590.6922,44019.0
2023-11-01 15:30:00,615.8,617.22,615.42,616.44,37300.0,591.1434,592.5066,590.7786,591.7578,37300.0
2023-11-02 09:30:00,623.77,627.33,623.77,626.7,36971.0,598.7943,602.2118,598.7943,601.607,36971.0
2023-11-02 10:00:00,626.31,630.0,624.94,629.6,23270.0,601.2326,604.7748,599.9174,604.3909,23270.0
2023-11-02 10:30:00,629.81,633.5,629.65,633.1,38455.0,604.5925,608.1347,604.4389,607.7507,38455.0
2023-11-02 11:00:00,633.17,635.86,633.08,635.63,45605.0,607.8179,610.4002,607.7315,610.1794,45605.0
2023-11-02 11:30:00,635.42,637.54,635.29,636.43,24565.0,609.9778,612.0129,609.853,610.9474,24565.0
2023-11-02 12:00:00,636.69,639.87,636.14,639.25,39380.0,611.197,614.2497,610.669,613.6545,39380.0
2023-11-02 12:30:00,639.48,640.97,638.31,639.51,46540.0,613.8753,615.3056,612.7521,613.9041,46540.0
2023-11-02 13:00:00,639.52,642.24,639.27,641.87,33992.0,613.9137,616.5248,613.6737,616.1696,33992.0
2023-11-02 13:30:00,642.01,644.32,642.01,643.8,37676.0,616.304,618.5215,616.304,618.0223,37676.0
2023-11-02 14:00:00,643.57,643.82,641.97,643.32,24810.0,617.8015,618.0415,616.2656,617.5615,24810.0
2023-11-02 14:30:00,643.38,643.84,642.78,643.42,25739.0,617.6191,618.0607,617.0431,617.6575,25739.0
2023-11-02 15:00:00,643.52,643.84,642.83,643.42,57214.0,617.7535,618.0607,617.0911,617.6575,57214.0
2023-11-02 15:30:00,643.35,645.14,643.07,644.31,146016.0,617.5903,619.3086,617.3215,618.5119,146016.0
2023-11-03 09:30:00,654.82,660.92,654.26,657.87,43234.0,628.6011,634.4568,628.0635,631.5289,43234.0
2023-11-03 10:00:00,658.45,659.95,656.52,656.86,28441.0,632.0857,633.5257,630.233,630.5594,28441.0
2023-11-03 10:30:00,657.18,657.29,655.83,656.77,25406.0,630.8666,630.9722,629.5706,630.473,25406.0
2023-11-03 11:00:00,657.08,660.56,656.39,659.43,68106.0,630.7706,634.1112,630.1082,633.0265,68106.0
2023-11-03 11:30:00,660.12,661.84,659.75,661.4,16064.0,633.6888,635.34,633.3337,634.9176,16064.0
2023-11-03 12:00:00,661.02,661.76,660.82,661.28,16496.0,634.5528,635.2632,634.3608,634.8024,16496.0
2023-11-03 12:30:00,661.3,662.16,660.76,662.16,13715.0,634.8216,635.6472,634.3032,635.6472,13715.0
2023-11-03 13:00:00,662.01,662.01,659.65,659.81,16124.0,635.5032,635.5032,633.2377,633.3913,16124.0
2023-11-03 13:30:00,659.97,661.1,659.84,660.82,17535.0,633.5449,634.6296,633.4201,634.3608,17535.0
2023-11-03 14:00:00,660.89,661.0,658.42,659.25,26581.0,634.428,634.5336,632.0569,632.8537,26581.0
2023-11-03 14:30:00,659.33,659.67,658.35,659.21,24189.0,632.9305,633.2569,631.9897,632.8153,24189.0
2023-11-03 15:00:00,659.34,659.34,658.01,658.63,34668.0,632.9401,632.9401,631.6633,632.2585,34668.0
2023-11-03 15:30:00,658.58,658.59,657.04,658.0,114563.0,632.2105,632.2201,630.7322,631.6537,114563.0
2023-11-06 09:30:00,656.62,660.26,651.44,653.82,27864.0,630.329,633.8232,625.3564,627.6411,27864.0
2023-11-06 10:00:00,654.5,654.89,650.35,650.58,14206.0,628.2939,628.6683,624.31,624.5308,14206.0
2023-11-06 10:30:00,650.7,653.75,650.46,653.75,14557.0,624.646,627.5739,624.4156,627.5739,14557.0
2023-11-06 11:00:00,653.61,654.59,653.02,653.48,13199.0,627.4395,628.3803,626.8731,627.3147,13199.0
2023-11-06 11:30:00,653.44,655.56,653.29,655.23,12862.0,627.2763,629.3114,627.1323,628.9946,12862.0
2023-11-06 12:00:00,655.66,656.0,653.89,654.06,17234.0,629.4074,629.7338,627.7083,627.8715,17234.0
2023-11-06 12:30:00,653.84,653.89,652.64,652.64,4329.0,627.6603,627.7083,626.5083,626.5083,4329.0
2023-11-06 13:00:00,652.39,653.04,651.33,652.59,11818.0,626.2684,626.8923,625.2508,626.4603,11818.0
2023-11-06 13:30:00,652.43,653.26,651.57,652.31,6195.0,626.3068,627.1035,625.4812,626.1916,6195.0
2023-11-06 14:00:00,652.39,652.78,650.67,651.61,9282.0,626.2684,626.6427,624.6172,625.5196,9282.0
2023-11-06 14:30:00,651.52,652.93,651.42,652.43,17512.0,625.4332,626.7867,625.3372,626.3068,17512.0
2023-11-06 15:00:00,652.54,653.64,652.25,653.64,12629.0,626.4123,627.4683,626.134,627.4683,12629.0
2023-11-06 15:30:00,653.49,654.25,651.45,653.72,61193.0,627.3243,628.0539,625.366,627.5451,61193.0
2023-11-07 09:30:00,652.82,652.82,647.88,648.98,20286.0,626.6811,626.6811,621.9389,622.9949,20286.0
2023-11-07 10:00:00,648.68,650.27,647.1,649.1,14529.0,622.7069,624.2332,621.1902,623.1101,14529.0
2023-11-07 10:30:00,649.77,653.5,649.77,652.13,16961.0,623.7533,627.3339,623.7533,626.0188,16961.0
2023-11-07 11:00:00,651.9,651.94,650.08,650.08,7857.0,625.798,625.8364,624.0508,624.0508,7857.0
2023-11-07 11:30:00,649.83,651.89,649.57,649.75,14373.0,623.8109,625.7884,623.5613,623.7341,14373.0
2023-11-07 12:00:00,649.81,651.35,649.25,651.21,10952.0,623.7917,625.27,623.2541,625.1356,10952.0
2023-11-07 12:30:00,650.97,651.45,649.42,650.11,12630.0,624.9052,625.366,623.4173,624.0796,12630.0
2023-11-07 13:00:00,650.32,650.53,647.42,648.01,4031.0,624.2812,624.4828,621.4974,622.0637,4031.0
2023-11-07 13:30:00,648.07,648.72,647.24,648.29,10486.0,622.1213,622.7453,621.3246,622.3325,10486.0
2023-11-07 14:00:00,648.68,648.73,647.44,648.06,9967.0,622.7069,622.7549,621.5166,622.1117,9967.0
2023-11-07 14:30:00,647.92,648.44,646.9,647.2,11470.0,621.9773,622.4765,620.9982,621.2862,11470.0
2023-11-07 15:00:00,647.32,648.86,646.93,648.58,11960.0,621.4014,622.8797,621.027,622.6109,11960.0
2023-11-07 15:30:00,648.39,649.49,647.46,648.74,38094.0,622.4285,623.4845,621.5358,622.7645,38094.0
2023-11-08 09:30:00,648.43,653.81,648.43,651.54,53856.0,622.4669,627.6315,622.4669,625.4524,53856.0
2023-11-08 10:00:00,652.34,654.93,651.19,652.84,14442.0,626.2204,628.7067,625.1164,626.7003,14442.0
2023-11-08 10:30:00,652.75,654.97,652.34,652.63,8599.0,626.6139,628.7451,626.2204,626.4987,8599.0
2023-11-08 11:00:00,653.09,654.5,652.56,653.71,11692.0,626.9403,628.2939,626.4315,627.5355,11692.0
2023-11-08 11:30:00,653.69,655.0,652.53,652.97,11003.0,627.5163,628.7738,626.4027,626.8251,11003.0
2023-11-08 12:00:00,652.83,653.23,650.03,651.38,8821.0,626.6907,627.0747,624.0028,625.2988,8821.0
2023-11-08 12:30:00,651.49,653.36,651.08,652.87,17274.0,625.4044,627.1995,625.0108,626.7291,17274.0
2023-11-08 13:00:00,652.69,654.02,652.22,654.02,20016.0,626.5563,627.8331,626.1052,627.8331,20016.0
2023-11-08 13:30:00,653.56,654.46,653.55,654.46,8117.0,627.3915,628.2555,627.3819,628.2555,8117.0
2023-11-08 14:00:00,654.46,655.56,653.62,653.62,12102.0,628.2555,629.3114,627.4491,627.4491,12102.0
2023-11-08 14:30:00,653.91,654.5,652.36,652.36,8651.0,627.7275,628.2939,626.2396,626.2396,8651.0
2023-11-08 15:00:00,652.35,653.52,652.17,652.81,12228.0,626.23,627.3531,626.0572,626.6715,12228.0
2023-11-08 15:30:00,652.27,655.66,652.27,655.07,40061.0,626.1532,629.4074,626.1532,628.841,40061.0
2023-11-09 09:30:00,656.73,660.6,656.69,659.88,20093.0,630.4346,634.1496,630.3962,633.4585,20093.0
2023-11-09 10:00:00,659.79,660.58,655.79,657.4,11342.0,633.3721,634.1304,629.5322,631.0778,11342.0
2023-11-09 10:30:00,657.6,657.6,656.03,656.99,10486.0,631.2697,631.2697,629.7626,630.6842,10486.0
2023-11-09 11:00:00,656.79,659.44,656.52,657.47,6851.0,630.4922,633.0361,630.233,631.145,6851.0
2023-11-09 11:30:00,657.99,659.51,657.14,658.23,6886.0,631.6441,633.1033,630.8282,631.8745,6886.0
2023-11-09 12:00:00,658.22,658.86,657.76,658.1,7611.0,631.8649,632.4793,631.4233,631.7497,7611.0
2023-11-09 12:30:00,657.84,660.07,657.59,659.49,4019.0,631.5001,633.6408,631.2601,633.0841,4019.0
2023-11-09 13:00:00,659.24,659.56,655.2,656.96,10056.0,632.8441,633.1513,628.9658,630.6554,10056.0
2023-11-09 13:30:00,656.14,656.14,654.22,654.41,5182.0,629.8682,629.8682,628.0251,628.2075,5182.0
2023-11-09 14:00:00,654.2,654.34,651.53,652.82,14888.0,628.0059,628.1403,625.4428,626.6811,14888.0
2023-11-09 14:30:00,652.66,653.23,650.69,651.82,10328.0,626.5275,627.0747,624.6364,625.7212,10328.0
2023-11-09 15:00:00,651.75,653.14,651.69,652.29,9123.0,625.654,626.9883,625.5964,626.1724,9123.0
2023-11-09 15:30:00,652.3,652.61,650.63,652.19,28443.0,626.182,626.4795,624.5788,626.0764,28443.0
2023-11-10 09:30:00,656.58,659.7,654.07,657.75,24476.0,630.2906,633.2857,627.8811,631.4137,24476.0
2023-11-10 10:00:00,657.7,657.7,654.82,654.82,16721.0,631.3657,631.3657,628.6011,628.6011,16721.0
2023-11-10 10:30:00,655.24,656.33,653.87,656.1,8300.0,629.0042,630.0506,627.6891,629.8298,8300.0
2023-11-10 11:00:00,656.36,659.08,656.2,658.5,10976.0,630.0794,632.6905,629.9258,632.1337,10976.0
2023-11-10 11:30:00,658.75,659.73,658.31,659.47,15425.0,632.3737,633.3145,631.9513,633.0649,15425.0
2023-11-10 12:00:00,660.0,660.95,660.0,660.41,9870.0,633.5736,634.4856,633.5736,633.9672,9870.0
2023-11-10 12:30:00,660.56,662.82,660.56,662.7,8245.0,634.1112,636.2807,634.1112,636.1655,8245.0
2023-11-10 13:00:00,662.49,662.6,661.01,661.88,6349.0,635.964,636.0695,634.5432,635.3784,6349.0
2023-11-10 13:30:00,661.86,663.59,661.86,663.26,11621.0,635.3592,637.0199,635.3592,636.7031,11621.0
2023-11-10 14:00:00,663.57,663.57,661.68,663.01,21719.0,637.0007,637.0007,635.1864,636.4631,21719.0
2023-11-10 14:30:00,663.31,663.88,662.73,663.23,7192.0,636.7511,637.2983,636.1943,636.6743,7192.0
2023-11-10 15:00:00,663.4,664.74,663.34,664.74,10528.0,636.8375,638.1239,636.7799,638.1239,10528.0
2023-11-10 15:30:00,664.41,665.45,664.17,665.31,31398.0,637.8071,638.8054,637.5767,638.671,31398.0
2023-11-13 09:30:00,660.82,661.47,658.13,660.97,19361.0,634.3608,634.9848,631.7785,634.5048,19361.0
2023-11-13 10:00:00,661.57,661.57,659.08,659.83,16540.0,635.0808,635.0808,632.6905,633.4105,16540.0
2023-11-13 10:30:00,659.94,661.22,658.91,660.97,14124.0,633.5161,634.7448,632.5273,634.5048,14124.0
2023-11-13 11:00:00,660.89,662.4,659.32,662.05,9966.0,634.428,635.8776,632.9209,635.5416,9966.0
2023-11-13 11:30:00,662.08,664.37,661.97,663.96,10110.0,635.5704,637.7687,635.4648,637.3751,10110.0
2023-11-13 12:00:00,663.95,664.19,662.53,663.67,5775.0,637.3655,637.5959,636.0023,637.0967,5775.0
2023-11-13 12:30:00,663.53,663.83,663.09,663.34,4329.0,636.9623,637.2503,636.5399,636.7799,4329.0
2023-11-13 13:00:00,663.0,663.38,661.39,661.46,4896.0,636.4535,636.8183,634.908,634.9752,4896.0
2023-11-13 13:30:00,661.51,661.91,660.85,660.85,3084.0,635.0232,635.4072,634.3896,634.3896,3084.0
2023-11-13 14:00:00,660.62,662.16,660.62,661.67,6598.0,634.1688,635.6472,634.1688,635.1768,6598.0
2023-11-13 14:30:00,661.82,662.59,661.5,661.78,6715.0,635.3208,636.0599,635.0136,635.2824,6715.0
2023-11-13 15:00:00,661.4,662.19,661.31,661.7,8089.0,634.9176,635.676,634.8312,635.2056,8089.0
2023-11-13 15:30:00,661.5,662.29,661.21,661.57,28530.0,635.0136,635.772,634.7352,635.0808,28530.0
2023-11-14 09:30:00,673.0,683.99,673.0,682.36,52022.0,646.0531,656.6031,646.0531,655.0384,52022.0
2023-11-14 10:00:00,682.5,690.0,682.49,689.99,30061.0,655.1728,662.3725,655.1632,662.3629,30061.0
2023-11-14 10:30:00,689.85,693.59,689.84,693.02,22915.0,662.2285,665.8187,662.2189,665.2715,22915.0
2023-11-14 11:00:00,693.25,696.41,692.82,695.83,22190.0,665.4923,668.5258,665.0795,667.969,22190.0
2023-11-14 11:30:00,695.63,695.79,694.48,695.31,23379.0,667.777,667.9306,666.6731,667.4698,23379.0
2023-11-14 12:00:00,695.34,695.73,694.24,695.25,27437.0,667.4986,667.873,666.4427,667.4122,27437.0
2023-11-14 12:30:00,695.4,697.46,695.34,696.72,16557.0,667.5562,669.5338,667.4986,668.8234,16557.0
2023-11-14 13:00:00,696.8,697.8,696.33,697.36,18612.0,668.9002,669.8601,668.449,669.4378,18612.0
2023-11-14 13:30:00,697.86,699.07,697.31,697.33,28497.0,669.9177,671.0793,669.3898,669.409,28497.0
2023-11-14 14:00:00,697.01,697.01,694.75,696.37,11291.0,669.1018,669.1018,666.9323,668.4874,11291.0
2023-11-14 14:30:00,696.98,698.62,696.98,697.67,12821.0,669.073,670.6473,669.073,669.7353,12821.0
2023-11-14 15:00:00,697.59,697.94,696.91,697.72,19306.0,669.6585,669.9945,669.0058,669.7833,19306.0
2023-11-14 15:30:00,697.88,698.05,695.34,697.35,87298.0,669.9369,670.1001,667.4986,669.4282,87298.0
2023-11-15 09:30:00,698.17,704.24,697.7,703.61,24229.0,670.2153,676.0423,669.7641,675.4375,24229.0
2023-11-15 10:00:00,704.46,707.34,704.45,706.3,15873.0,676.2535,679.0182,676.2439,678.0198,15873.0
2023-11-15 10:30:00,706.59,708.55,706.56,708.52,13297.0,678.2982,680.1797,678.2694,680.1509,13297.0
2023-11-15 11:00:00,708.78,709.6,707.76,709.2,15780.0,680.4005,681.1877,679.4213,680.8037,15780.0
2023-11-15 11:30:00,708.84,709.15,706.64,708.82,14362.0,680.4581,680.7557,678.3462,680.4389,14362.0
2023-11-15 12:00:00,708.66,709.76,708.51,709.76,5825.0,680.2853,681.3413,680.1413,681.3413,5825.0
2023-11-15 12:30:00,709.48,711.32,709.08,709.48,13684.0,681.0725,682.8388,680.6885,681.0725,13684.0
2023-11-15 13:00:00,709.43,710.2,708.74,709.31,12718.0,681.0245,681.7636,680.3621,680.9093,12718.0
2023-11-15 13:30:00,709.6,710.19,708.45,708.82,11883.0,681.1877,681.754,680.0837,680.4389,11883.0
2023-11-15 14:00:00,708.93,709.43,707.69,708.73,13062.0,680.5445,681.0245,679.3541,680.3525,13062.0
2023-11-15 14:30:00,708.5,709.59,708.2,708.65,13868.0,680.1317,681.1781,679.8437,680.2757,13868.0
2023-11-15 15:00:00,708.32,709.84,707.94,709.57,20757.0,679.9589,681.4181,679.5941,681.1589,20757.0
2023-11-15 15:30:00,709.81,710.35,708.01,708.87,104040.0,681.3893,681.9076,679.6613,680.4869,104040.0
2023-11-16 09:30:00,709.34,712.18,708.75,710.62,26113.0,680.9381,683.6644,680.3717,682.1668,26113.0
2023-11-16 10:00:00,710.43,712.84,710.16,712.69,25058.0,681.9844,684.2979,681.7252,684.1539,25058.0
2023-11-16 10:30:00,712.59,713.65,711.2,712.75,13326.0,684.0579,685.0755,682.7236,684.2115,13326.0
2023-11-16 11:00:00,712.57,713.95,711.33,711.33,20286.0,684.0388,685.3635,682.8484,682.8484,20286.0
2023-11-16 11:30:00,711.29,712.16,710.84,711.53,11903.0,682.81,683.6452,682.378,683.0404,11903.0
2023-11-16 12:00:00,711.52,712.73,711.28,712.01,5060.0,683.0308,684.1923,682.8004,683.5012,5060.0
2023-11-16 12:30:00,712.01,713.25,711.91,712.72,6924.0,683.5012,684.6915,683.4052,684.1827,6924.0
2023-11-16 13:00:00,712.86,714.01,711.74,713.51,5810.0,684.3171,685.4211,683.242,684.9411,5810.0
2023-11-16 13:30:00,713.45,713.45,711.84,712.55,6340.0,684.8835,684.8835,683.338,684.0196,6340.0
2023-11-16 14:00:00,712.38,712.97,711.97,712.52,7376.0,683.8564,684.4227,683.4628,683.9908,7376.0
2023-11-16 14:30:00,712.5,714.63,712.45,714.55,7841.0,683.9716,686.0163,683.9236,685.9395,7841.0
2023-11-16 15:00:00,714.5,714.89,714.23,714.5,10955.0,685.8915,686.2659,685.6323,685.8915,10955.0
2023-11-16 15:30:00,714.56,715.1,713.21,714.9,45458.0,685.9491,686.4674,684.6531,686.2755,45458.0
2023-11-17 09:30:00,719.84,720.69,717.5,720.25,49825.0,691.0177,691.8336,688.7714,691.4112,49825.0
2023-11-17 10:00:00,720.25,720.84,719.19,720.16,23250.0,691.4112,691.9776,690.3937,691.3248,23250.0
2023-11-17 10:30:00,720.12,720.12,718.63,719.32,11585.0,691.2864,691.2864,689.8561,690.5185,11585.0
2023-11-17 11:00:00,719.49,719.62,718.55,718.79,14456.0,690.6817,690.8065,689.7793,690.0097,14456.0
2023-11-17 11:30:00,718.61,719.22,716.86,719.05,18339.0,689.8369,690.4225,688.157,690.2593,18339.0
2023-11-17 12:00:00,718.91,719.95,717.26,717.41,12830.0,690.1249,691.1233,688.541,688.685,12830.0
2023-11-17 12:30:00,717.36,717.48,715.45,716.32,41719.0,688.637,688.7522,686.8034,687.6386,41719.0
2023-11-17 13:00:00,716.49,716.49,715.01,715.01,8876.0,687.8018,687.8018,686.3811,686.3811,8876.0
2023-11-17 13:30:00,714.94,716.39,714.31,716.39,10496.0,686.3139,687.7058,685.7091,687.7058,10496.0
2023-11-17 14:00:00,716.39,716.39,715.22,716.27,10163.0,687.7058,687.7058,686.5826,687.5906,10163.0
2023-11-17 14:30:00,716.29,716.61,715.83,716.21,9584.0,687.6098,687.917,687.1682,687.533,9584.0
2023-11-17 15:00:00,716.21,716.66,715.66,715.88,16642.0,687.533,687.965,687.005,687.2162,16642.0
2023-11-17 15:30:00,715.86,716.95,713.65,716.91,52968.0,687.197,688.2434,685.0755,688.205,52968.0
2023-11-20 09:30:00,714.39,716.26,712.11,715.61,37696.0,685.7859,687.581,683.5972,686.957,37696.0
2023-11-20 10:00:00,715.98,716.2,714.64,715.81,21722.0,687.3122,687.5234,686.0259,687.149,21722.0
2023-11-20 10:30:00,715.93,718.11,715.24,718.11,7410.0,687.2642,689.3569,686.6018,689.3569,7410.0
2023-11-20 11:00:00,718.18,718.38,715.97,717.74,29646.0,689.4241,689.6161,687.3026,689.0017,29646.0
2023-11-20 11:30:00,717.7,718.7,717.42,718.3,5635.0,688.9633,689.9233,688.6946,689.5393,5635.0
2023-11-20 12:00:00,718.68,719.45,717.97,719.14,5733.0,689.9041,690.6433,689.2225,690.3457,5733.0
2023-11-20 12:30:00,719.42,719.58,718.66,719.29,5968.0,690.6145,690.7681,689.8849,690.4897,5968.0
2023-11-20 13:00:00,718.95,720.45,718.91,719.4,8909.0,690.1633,691.6032,690.1249,690.5953,8909.0
2023-11-20 13:30:00,719.87,720.36,719.4,720.34,4844.0,691.0465,691.5168,690.5953,691.4976,4844.0
2023-11-20 14:00:00,720.05,720.88,720.0,720.01,4448.0,691.2193,692.016,691.1713,691.1809,4448.0
2023-11-20 14:30:00,719.93,720.75,719.93,720.42,7986.0,691.1041,691.8912,691.1041,691.5744,7986.0
2023-11-20 15:00:00,720.45,721.17,720.01,721.13,24752.0,691.6032,692.2944,691.1809,692.256,24752.0
2023-11-20 15:30:00,721.06,721.66,719.87,721.33,85739.0,692.1888,692.7648,691.0465,692.448,85739.0
2023-11-21 09:30:00,719.8,721.19,718.72,720.89,23552.0,690.9793,692.3136,689.9425,692.0256,23552.0
2023-11-21 10:00:00,721.04,722.0,719.93,721.68,11274.0,692.1696,693.0912,691.1041,692.784,11274.0
2023-11-21 10:30:00,721.08,724.68,720.74,724.68,16072.0,692.208,695.6639,691.8816,695.6639,16072.0
2023-11-21 11:00:00,724.48,725.0,723.31,724.0,19244.0,695.4719,695.9711,694.3487,695.0111,19244.0
2023-11-21 11:30:00,724.18,724.42,722.07,722.07,17825.0,695.1839,695.4143,693.1584,693.1584,17825.0
2023-11-21 12:00:00,722.14,722.46,721.13,722.45,19070.0,693.2256,693.5328,692.256,693.5232,19070.0
2023-11-21 12:30:00,722.64,723.74,722.46,723.38,10719.0,693.7055,694.7615,693.5328,694.4159,10719.0
2023-11-21 13:00:00,723.63,724.73,723.17,724.7,18507.0,694.6559,695.7119,694.2143,695.6831,18507.0
2023-11-21 13:30:00,724.48,726.26,724.35,725.42,16608.0,695.4719,697.1806,695.3471,696.3742,16608.0
2023-11-21 14:00:00,725.35,725.98,724.0,725.4,10599.0,696.307,696.9118,695.0111,696.355,10599.0
2023-11-21 14:30:00,725.22,725.72,724.86,725.45,12003.0,696.1822,696.6622,695.8367,696.403,12003.0
2023-11-21 15:00:00,725.73,725.95,724.88,725.51,14088.0,696.6718,696.883,695.8559,696.4606,14088.0
2023-11-21 15:30:00,725.32,726.6,724.56,724.63,65097.0,696.2782,697.507,695.5487,695.6159,65097.0
2023-11-22 09:30:00,727.0,730.28,726.49,728.05,25372.0,697.891,701.0396,697.4014,698.8989,25372.0
2023-11-22 10:00:00,728.6,729.74,726.58,729.29,9546.0,699.4269,700.5213,697.4878,700.0893,9546.0
2023-11-22 10:30:00,729.59,729.84,727.47,727.89,8914.0,700.3773,700.6173,698.3422,698.7453,8914.0
2023-11-22 11:00:00,727.63,728.32,726.45,727.13,10828.0,698.4957,699.1581,697.363,698.0158,10828.0
2023-11-22 11:30:00,727.45,728.0,726.51,728.0,8560.0,698.323,698.8509,697.4206,698.8509,8560.0
2023-11-22 12:00:00,728.21,728.7,727.29,727.85,6761.0,699.0525,699.5229,698.1694,698.7069,6761.0
2023-11-22 12:30:00,727.74,727.74,726.09,726.96,11541.0,698.6013,698.6013,697.0174,697.8526,11541.0
2023-11-22 13:00:00,726.84,727.5,726.46,726.46,9394.0,697.7374,698.371,697.3726,697.3726,9394.0
2023-11-22 13:30:00,726.8,727.12,726.23,726.94,9086.0,697.699,698.0062,697.1518,697.8334,9086.0
2023-11-22 14:00:00,726.84,727.62,726.53,727.31,11209.0,697.7374,698.4861,697.4398,698.1886,11209.0
2023-11-22 14:30:00,727.33,728.18,725.97,728.01,10885.0,698.2078,699.0237,696.9022,698.8605,10885.0
2023-11-22 15:00:00,727.13,727.92,726.69,727.82,34437.0,698.0158,698.7741,697.5934,698.6781,34437.0
2023-11-22 15:30:00,727.82,727.92,726.77,727.38,44950.0,698.6781,698.7741,697.6702,698.2558,44950.0
2023-11-24 09:30:00,726.72,729.65,726.64,728.91,37558.0,697.6222,700.4349,697.5454,699.7245,37558.0
2023-11-24 10:00:00,729.19,730.62,728.81,730.4,16067.0,699.9933,701.366,699.6285,701.1548,16067.0
2023-11-24 10:30:00,730.44,730.74,729.59,730.06,7679.0,701.1932,701.4812,700.3773,700.8285,7679.0
2023-11-24 11:00:00,729.63,729.63,727.67,728.44,5863.0,700.4157,700.4157,698.5341,699.2733,5863.0
2023-11-24 11:30:00,728.56,728.56,726.94,727.85,10273.0,699.3885,699.3885,697.8334,698.7069,10273.0
2023-11-24 12:00:00,727.88,728.42,727.5,727.65,8112.0,698.7357,699.2541,698.371,698.5149,8112.0
2023-11-24 12:30:00,727.65,730.62,727.65,730.62,26337.0,698.5149,701.366,698.5149,701.366,26337.0
2023-11-27 09:30:00,727.2,729.65,724.54,729.12,42239.0,698.083,700.4349,695.5295,699.9261,42239.0
2023-11-27 10:00:00,728.89,731.28,728.88,730.88,22410.0,699.7053,701.9996,699.6957,701.6156,22410.0
2023-11-27 10:30:00,730.88,731.44,730.01,730.52,14536.0,701.6156,702.1532,700.7805,701.27,14536.0
2023-11-27 11:00:00,730.13,731.29,729.14,731.14,12965.0,700.8956,702.0092,699.9453,701.8652,12965.0
2023-11-27 11:30:00,730.92,731.92,730.14,730.43,10082.0,701.654,702.614,700.9052,701.1836,10082.0
2023-11-27 12:00:00,730.28,730.28,728.67,729.6,15356.0,701.0396,701.0396,699.4941,700.3869,15356.0
2023-11-27 12:30:00,729.4,729.69,728.47,728.55,19878.0,700.1949,700.4733,699.3021,699.3789,19878.0
2023-11-27 13:00:00,728.55,729.44,728.07,728.88,11170.0,699.3789,700.2333,698.9181,699.6957,11170.0
2023-11-27 13:30:00,728.97,729.75,728.27,729.64,8581.0,699.7821,700.5309,699.1101,700.4253,8581.0
2023-11-27 14:00:00,729.67,730.69,729.66,730.22,11445.0,700.4541,701.4332,700.4445,700.982,11445.0
2023-11-27 14:30:00,730.38,730.63,729.18,729.95,12180.0,701.1356,701.3756,699.9837,700.7229,12180.0
2023-11-27 15:00:00,729.96,731.24,729.93,730.96,12914.0,700.7325,701.9612,700.7037,701.6924,12914.0
2023-11-27 15:30:00,730.99,732.05,730.34,730.68,63835.0,701.7212,702.7388,701.0972,701.4236,63835.0
2023-11-28 09:30:00,725.86,733.99,725.86,733.22,47675.0,696.7966,704.6011,696.7966,703.8619,47675.0
2023-11-28 10:00:00,733.18,734.67,732.18,734.23,20134.0,703.8235,705.2539,702.8636,704.8315,20134.0
2023-11-28 10:30:00,733.85,737.96,733.85,737.68,16988.0,704.4667,708.4121,704.4667,708.1433,16988.0
2023-11-28 11:00:00,737.87,737.88,735.77,735.97,21455.0,708.3257,708.3353,706.3098,706.5018,21455.0
2023-11-28 11:30:00,736.3,738.2,736.22,738.08,6901.0,706.8186,708.6425,706.7418,708.5273,6901.0
2023-11-28 12:00:00,738.05,738.37,736.94,737.83,8550.0,708.4985,708.8057,707.433,708.2873,8550.0
2023-11-28 12:30:00,738.01,738.18,737.28,737.67,7643.0,708.4601,708.6233,707.7594,708.1337,7643.0
2023-11-28 13:00:00,737.56,738.13,736.45,738.13,7484.0,708.0282,708.5753,706.9626,708.5753,7484.0
2023-11-28 13:30:00,737.89,738.45,737.17,737.17,9582.0,708.3449,708.8825,707.6538,707.6538,9582.0
2023-11-28 14:00:00,737.0,738.1,736.76,737.97,6708.0,707.4906,708.5465,707.2602,708.4217,6708.0
2023-11-28 14:30:00,737.83,738.83,737.34,738.22,8647.0,708.2873,709.2473,707.817,708.6617,8647.0
2023-11-28 15:00:00,738.6,738.74,737.12,737.51,10839.0,709.0265,709.1609,707.6058,707.9802,10839.0
2023-11-28 15:30:00,737.52,738.04,736.57,736.9,50777.0,707.9898,708.4889,707.0778,707.3946,50777.0
2023-11-29 09:30:00,742.28,748.41,742.28,748.39,34883.0,712.5592,718.4437,712.5592,718.4245,34883.0
2023-11-29 10:00:00,748.39,749.26,747.33,749.0,20320.0,718.4245,719.2597,717.407,719.0101,20320.0
2023-11-29 10:30:00,748.99,748.99,747.09,748.15,20880.0,719.0005,719.0005,717.1766,718.1941,20880.0
2023-11-29 11:00:00,747.56,747.93,745.78,745.92,11781.0,717.6278,717.9829,715.919,716.0534,11781.0
2023-11-29 11:30:00,745.78,747.84,745.73,747.72,10897.0,715.919,717.8965,715.871,717.7813,10897.0
2023-11-29 12:00:00,747.58,748.7,747.05,748.31,14608.0,717.647,718.7221,717.1382,718.3477,14608.0
2023-11-29 12:30:00,748.46,749.3,748.1,749.02,13909.0,718.4917,719.2981,718.1461,719.0293,13909.0
2023-11-29 13:00:00,749.05,749.76,748.59,749.6,14151.0,719.0581,719.7397,718.6165,719.5861,14151.0
2023-11-29 13:30:00,749.54,750.81,748.96,750.62,16553.0,719.5285,720.7476,718.9717,720.5652,16553.0
2023-11-29 14:00:00,750.59,751.0,750.13,751.0,12942.0,720.5364,720.93,720.0949,720.93,12942.0
2023-11-29 14:30:00,750.78,751.27,750.21,751.16,14005.0,720.7188,721.1892,720.1716,721.0836,14005.0
2023-11-29 15:00:00,751.24,751.24,746.67,747.15,25304.0,721.1604,721.1604,716.7734,717.2342,25304.0
2023-11-29 15:30:00,747.3,748.55,747.02,747.29,76416.0,717.3782,718.5781,717.1094,717.3686,76416.0
2023-11-30 09:30:00,748.16,751.28,744.69,751.14,32378.0,718.2037,721.1988,714.8727,721.0644,32378.0
2023-11-30 10:00:00,751.61,751.84,748.39,748.52,15766.0,721.5156,721.7364,718.4245,718.5493,15766.0
2023-11-30 10:30:00,748.68,748.7,746.38,748.33,27413.0,718.7029,718.7221,716.495,718.3669,27413.0
2023-11-30 11:00:00,748.49,749.15,747.44,748.32,13383.0,718.5205,719.1541,717.5126,718.3573,13383.0
2023-11-30 11:30:00,748.22,748.86,746.3,746.51,15271.0,718.2613,718.8757,716.4182,716.6198,15271.0
2023-11-30 12:00:00,746.26,747.65,745.54,746.21,19353.0,716.3798,717.7142,715.6886,716.3318,19353.0
2023-11-30 12:30:00,746.48,747.14,746.17,746.34,9466.0,716.591,717.2246,716.2934,716.4566,9466.0
2023-11-30 13:00:00,746.32,747.86,745.74,747.41,4978.0,716.4374,717.9157,715.8806,717.4838,4978.0
2023-11-30 13:30:00,747.13,747.69,746.68,747.08,7932.0,717.215,717.7525,716.783,717.167,7932.0
2023-11-30 14:00:00,747.11,748.39,746.98,748.32,9624.0,717.1958,718.4245,717.071,718.3573,9624.0
2023-11-30 14:30:00,748.39,748.7,747.84,748.36,11681.0,718.4245,718.7221,717.8965,718.3957,11681.0
2023-11-30 15:00:00,748.08,748.6,747.66,748.22,10448.0,718.1269,718.6261,717.7237,718.2613,10448.0
2023-11-30 15:30:00,748.22,751.89,748.02,751.23,78920.0,718.2613,721.7844,718.0693,721.1508,78920.0
2023-12-01 09:30:00,750.0,758.89,748.66,758.4,72698.0,719.9701,728.5041,718.6837,728.0337,72698.0
2023-12-01 10:00:00,758.4,761.38,754.99,755.2,12551.0,728.0337,730.8944,724.7603,724.9618,12551.0
2023-12-01 10:30:00,754.88,754.88,751.54,751.55,12472.0,724.6547,724.6547,721.4484,721.458,12472.0
2023-12-01 11:00:00,751.49,752.4,749.65,751.39,16423.0,721.4004,722.274,719.6341,721.3044,16423.0
2023-12-01 11:30:00,750.34,753.53,749.99,752.53,19826.0,720.2964,723.3587,719.9605,722.3988,19826.0
2023-12-01 12:00:00,752.91,756.51,752.15,756.1,22285.0,722.7635,726.2194,722.034,725.8258,22285.0
2023-12-01 12:30:00,755.95,758.49,755.95,756.87,15529.0,725.6818,728.1201,725.6818,726.565,15529.0
2023-12-01 13:00:00,757.13,757.38,755.31,756.43,17021.0,726.8146,727.0546,725.0674,726.1426,17021.0
2023-12-01 13:30:00,756.44,757.49,755.04,755.2,14558.0,726.1522,727.1602,724.8083,724.9618,14558.0
2023-12-01 14:00:00,755.21,756.93,755.21,756.74,23867.0,724.9714,726.6226,724.9714,726.4402,23867.0
2023-12-01 14:30:00,756.55,757.51,755.08,757.5,16896.0,726.2578,727.1794,724.8467,727.1698,16896.0
2023-12-01 15:00:00,757.5,757.58,755.87,756.5,18140.0,727.1698,727.2466,725.605,726.2098,18140.0
2023-12-01 15:30:00,756.31,757.02,755.88,756.25,72914.0,726.0274,726.709,725.6146,725.9698,72914.0
2023-12-04 09:30:00,751.84,757.92,749.5,754.66,37409.0,721.7364,727.5729,719.4901,724.4435,37409.0
2023-12-04 10:00:00,754.66,756.36,753.92,754.66,23551.0,724.4435,726.0754,723.7331,724.4435,23551.0
2023-12-04 10:30:00,754.38,755.29,750.23,751.49,15415.0,724.1747,725.0482,720.1908,721.4004,15415.0
2023-12-04 11:00:00,751.4,753.86,751.08,753.77,25316.0,721.314,723.6755,721.0068,723.5891,25316.0
2023-12-04 11:30:00,753.27,756.02,751.37,754.66,16290.0,723.1091,725.749,721.2852,724.4435,16290.0
2023-12-04 12:00:00,754.66,755.59,754.09,755.4,7275.0,724.4435,725.3362,723.8963,725.1538,7275.0
2023-12-04 12:30:00,754.65,756.36,754.59,755.77,25017.0,724.4339,726.0754,724.3763,725.509,25017.0
2023-12-04 13:00:00,755.77,756.22,754.64,754.99,7244.0,725.509,725.941,724.4243,724.7603,7244.0
2023-12-04 13:30:00,755.06,757.0,754.91,755.63,21645.0,724.8275,726.6898,724.6835,725.3746,21645.0
2023-12-04 14:00:00,755.32,755.71,753.86,754.48,9392.0,725.077,725.4514,723.6755,724.2707,9392.0
2023-12-04 14:30:00,754.48,755.93,754.48,755.37,14317.0,724.2707,725.6626,724.2707,725.125,14317.0
2023-12-04 15:00:00,755.59,755.84,754.11,754.61,15213.0,725.3362,725.5762,723.9155,724.3955,15213.0
2023-12-04 15:30:00,754.71,756.9,754.19,756.55,50856.0,724.4915,726.5938,723.9923,726.2578,50856.0
2023-12-05 09:30:00,755.62,755.62,748.17,749.99,49454.0,725.365,725.365,718.2133,719.9605,49454.0
2023-12-05 10:00:00,750.62,752.22,749.18,750.12,42856.0,720.5652,722.1012,719.1829,720.0853,42856.0
2023-12-05 10:30:00,750.54,750.97,749.69,750.57,16291.0,720.4884,720.9012,719.6725,720.5172,16291.0
2023-12-05 11:00:00,750.59,751.57,749.66,751.44,26780.0,720.5364,721.4772,719.6437,721.3524,26780.0
2023-12-05 11:30:00,751.25,751.57,750.58,750.7,17947.0,721.17,721.4772,720.5268,720.642,17947.0
2023-12-05 12:00:00,751.24,752.31,750.83,751.49,30773.0,721.1604,722.1876,720.7668,721.4004,30773.0
2023-12-05 12:30:00,751.49,751.65,750.38,751.26,15992.0,721.4004,721.554,720.3348,721.1796,15992.0
2023-12-05 13:00:00,751.4,752.97,751.32,752.73,23626.0,721.314,722.8211,721.2372,722.5907,23626.0
2023-12-05 13:30:00,752.46,754.13,752.45,753.71,18556.0,722.3316,723.9347,722.322,723.5315,18556.0
2023-12-05 14:00:00,754.02,754.48,753.68,754.01,11676.0,723.8291,724.2707,723.5027,723.8195,11676.0
2023-12-05 14:30:00,754.12,754.65,753.4,754.51,22550.0,723.9251,724.4339,723.2339,724.2995,22550.0
2023-12-05 15:00:00,754.5,755.32,754.16,754.41,14709.0,724.2899,725.077,723.9635,724.2035,14709.0
2023-12-05 15:30:00,754.36,755.3,752.39,754.73,129632.0,724.1555,725.0578,722.2644,724.5107,129632.0
2023-12-06 09:30:00,754.52,756.59,750.98,752.64,31677.0,729.1828,731.1833,725.7617,727.366,31677.0
2023-12-06 10:00:00,753.81,754.79,751.3,752.06,15096.0,728.4967,729.4438,726.071,726.8054,15096.0
2023-12-06 10:30:00,752.02,753.11,750.1,750.63,14063.0,726.7668,727.8202,724.9113,725.4235,14063.0
2023-12-06 11:00:00,750.69,751.55,749.48,749.88,7093.0,725.4814,726.3126,724.3121,724.6987,7093.0
2023-12-06 11:30:00,749.45,750.13,747.28,748.59,11989.0,724.2831,724.9403,722.186,723.452,11989.0
2023-12-06 12:00:00,748.62,748.76,745.1,746.14,23119.0,723.481,723.6163,720.0792,721.0842,23119.0
2023-12-06 12:30:00,746.13,746.15,743.45,743.67,9924.0,721.0746,721.0939,718.4846,718.6972,9924.0
2023-12-06 13:00:00,743.36,745.08,742.47,745.08,11626.0,718.3976,720.0598,717.5375,720.0598,11626.0
2023-12-06 13:30:00,744.67,745.39,743.8,743.8,7915.0,719.6636,720.3594,718.8228,718.8228,7915.0
2023-12-06 14:00:00,744.06,745.0,743.34,743.34,10124.0,719.0741,719.9825,718.3783,718.3783,10124.0
2023-12-06 14:30:00,743.75,744.82,743.71,744.31,10532.0,718.7745,719.8086,718.7358,719.3157,10532.0
2023-12-06 15:00:00,744.27,745.66,743.7,743.78,9859.0,719.277,720.6204,718.7262,718.8035,9859.0
2023-12-06 15:30:00,743.85,744.13,742.46,743.3,63079.0,718.8711,719.1417,717.5278,718.3396,63079.0
2023-12-07 09:30:00,745.44,747.44,742.6,745.88,25497.0,720.4077,722.3406,717.6631,720.833,25497.0
2023-12-07 10:00:00,745.26,748.07,744.29,747.78,12971.0,720.2338,722.9494,719.2964,722.6692,12971.0
2023-12-07 10:30:00,748.15,749.89,747.72,748.16,16436.0,723.0267,724.7083,722.6112,723.0364,16436.0
2023-12-07 11:00:00,748.07,748.37,745.16,746.22,8248.0,722.9494,723.2394,720.1372,721.1616,8248.0
2023-12-07 11:30:00,746.46,747.73,745.66,747.73,7583.0,721.3935,722.6208,720.6204,722.6208,7583.0
2023-12-07 12:00:00,747.98,748.02,745.99,746.35,9750.0,722.8625,722.9011,720.9393,721.2872,9750.0
2023-12-07 12:30:00,746.65,746.77,744.73,744.9,23194.0,721.5771,721.6931,719.7216,719.8859,23194.0
2023-12-07 13:00:00,745.05,745.78,744.99,745.44,5395.0,720.0308,720.7363,719.9729,720.4077,5395.0
2023-12-07 13:30:00,745.24,747.15,744.85,746.54,8827.0,720.2145,722.0603,719.8376,721.4708,8827.0
2023-12-07 14:00:00,746.5,748.31,746.48,747.22,14873.0,721.4322,723.1814,721.4128,722.128,14873.0
2023-12-07 14:30:00,747.22,747.39,745.74,745.75,12757.0,722.128,722.2923,720.6977,720.7073,12757.0
2023-12-07 15:00:00,745.74,747.82,745.68,747.14,14138.0,720.6977,722.7078,720.6397,722.0507,14138.0
2023-12-07 15:30:00,747.24,747.29,745.34,745.42,65219.0,722.1473,722.1956,720.3111,720.3884,65219.0
2023-12-08 09:30:00,743.15,746.05,743.15,744.18,19744.0,718.1946,720.9973,718.1946,719.1901,19744.0
2023-12-08 10:00:00,744.79,747.79,744.79,744.89,15026.0,719.7796,722.6788,719.7796,719.8762,15026.0
2023-12-08 10:30:00,745.24,745.33,742.22,743.92,22301.0,720.2145,720.3014,717.2959,718.9388,22301.0
2023-12-08 11:00:00,744.0,744.58,742.6,743.33,17602.0,719.0161,719.5766,717.6631,718.3686,17602.0
2023-12-08 11:30:00,743.78,744.46,742.93,743.73,7056.0,718.8035,719.4607,717.982,718.7552,7056.0
2023-12-08 12:00:00,744.1,744.5,742.62,744.24,11979.0,719.1127,719.4993,717.6824,719.248,11979.0
2023-12-08 12:30:00,744.15,745.52,744.03,744.86,4566.0,719.1611,720.4851,719.0451,719.8472,4566.0
2023-12-08 13:00:00,744.76,745.32,744.48,744.99,3980.0,719.7506,720.2918,719.48,719.9729,3980.0
2023-12-08 13:30:00,745.22,745.22,744.43,744.44,2987.0,720.1951,720.1951,719.4317,719.4413,2987.0
2023-12-08 14:00:00,744.61,745.12,744.23,744.75,6796.0,719.6056,720.0985,719.2384,719.7409,6796.0
2023-12-08 14:30:00,744.95,745.32,744.01,744.57,12693.0,719.9342,720.2918,719.0258,719.567,12693.0
2023-12-08 15:00:00,744.78,745.19,743.87,744.72,4713.0,719.7699,720.1661,718.8905,719.7119,4713.0
2023-12-08 15:30:00,744.67,745.58,743.66,744.48,32341.0,719.6636,720.543,718.6875,719.48,32341.0
2023-12-11 09:30:00,745.8,750.11,744.32,747.88,34758.0,720.7557,724.9209,719.3254,722.7658,34758.0
2023-12-11 10:00:00,748.32,749.12,747.56,747.65,20718.0,723.191,723.9642,722.4566,722.5435,20718.0
2023-12-11 10:30:00,747.96,749.87,747.96,749.24,10552.0,722.8431,724.689,722.8431,724.0801,10552.0
2023-12-11 11:00:00,748.91,750.59,748.41,750.58,9815.0,723.7612,725.3848,723.278,725.3751,9815.0
2023-12-11 11:30:00,750.74,752.23,749.5,752.23,9533.0,725.5298,726.9697,724.3314,726.9697,9533.0
2023-12-11 12:00:00,751.9,752.96,751.78,752.31,13582.0,726.6508,727.6752,726.5348,727.047,13582.0
2023-12-11 12:30:00,752.49,755.23,752.48,754.69,7154.0,727.221,729.869,727.2113,729.3471,7154.0
2023-12-11 13:00:00,754.54,755.08,753.88,754.15,8516.0,729.2022,729.724,728.5643,728.8253,8516.0
2023-12-11 13:30:00,754.14,754.14,752.56,752.73,5028.0,728.8156,728.8156,727.2887,727.4529,5028.0
2023-12-11 14:00:00,752.31,752.6,751.69,752.05,4912.0,727.047,727.3273,726.4479,726.7958,4912.0
2023-12-11 14:30:00,752.04,752.5,751.0,751.81,12338.0,726.7861,727.2307,725.781,726.5638,12338.0
2023-12-11 15:00:00,751.68,751.95,750.61,750.83,15277.0,726.4382,726.6991,725.4041,725.6167,15277.0
2023-12-11 15:30:00,750.71,753.08,749.96,752.36,78677.0,725.5008,727.7912,724.776,727.0954,78677.0
2023-12-12 09:30:00,755.0,756.77,752.98,753.1,16826.0,729.6467,731.3573,727.6946,727.8105,16826.0
2023-12-12 10:00:00,752.67,754.9,752.67,753.47,13805.0,727.395,729.5501,727.395,728.1681,13805.0
2023-12-12 10:30:00,753.47,757.4,753.23,757.24,13347.0,728.1681,731.9661,727.9362,731.8115,13347.0
2023-12-12 11:00:00,757.12,757.91,754.67,754.87,9523.0,731.6955,732.459,729.3278,729.5211,9523.0
2023-12-12 11:30:00,755.13,756.91,755.13,756.91,9230.0,729.7724,731.4926,729.7724,731.4926,9230.0
2023-12-12 12:00:00,756.69,757.75,755.98,757.6,7107.0,731.28,732.3044,730.5938,732.1594,7107.0
2023-12-12 12:30:00,757.64,759.42,757.64,758.06,7587.0,732.1981,733.9183,732.1981,732.604,7587.0
2023-12-12 13:00:00,758.24,758.86,757.27,757.71,4927.0,732.7779,733.3771,731.8405,732.2657,4927.0
2023-12-12 13:30:00,757.85,758.34,756.99,757.15,9942.0,732.401,732.8746,731.5699,731.7245,9942.0
2023-12-12 14:00:00,757.32,757.32,756.28,756.43,9137.0,731.8888,731.8888,730.8837,731.0287,9137.0
2023-12-12 14:30:00,756.55,757.33,756.54,756.98,6114.0,731.1447,731.8985,731.135,731.5602,6114.0
2023-12-12 15:00:00,757.18,758.64,756.95,758.48,15471.0,731.7535,733.1645,731.5312,733.0099,15471.0
2023-12-12 15:30:00,758.59,759.44,757.82,759.22,68783.0,733.1162,733.9376,732.372,733.725,68783.0
2023-12-13 09:30:00,759.0,759.01,755.65,756.26,16058.0,733.5124,733.5221,730.2749,730.8644,16058.0
2023-12-13 10:00:00,755.86,757.37,754.82,756.96,5949.0,730.4778,731.9371,729.4728,731.5409,5949.0
2023-12-13 10:30:00,756.88,757.32,755.35,756.32,5502.0,731.4636,731.8888,729.985,730.9224,5502.0
2023-12-13 11:00:00,756.36,758.09,755.22,757.13,5484.0,730.961,732.633,729.8593,731.7052,5484.0
2023-12-13 11:30:00,757.31,757.91,757.03,757.47,11818.0,731.8791,732.459,731.6085,732.0338,11818.0
2023-12-13 12:00:00,757.49,757.81,755.63,756.18,6339.0,732.0531,732.3624,730.2556,730.7871,6339.0
2023-12-13 12:30:00,756.04,756.17,755.12,755.79,5206.0,730.6518,730.7774,729.7627,730.4102,5206.0
2023-12-13 13:00:00,755.61,755.79,754.81,755.09,4870.0,730.2362,730.4102,729.4631,729.7337,4870.0
2023-12-13 13:30:00,755.08,756.25,754.94,755.95,3026.0,729.724,730.8547,729.5887,730.5648,3026.0
2023-12-13 14:00:00,756.6,765.61,756.6,765.55,27403.0,731.193,739.9004,731.193,739.8424,27403.0
2023-12-13 14:30:00,765.09,774.23,764.87,773.75,27847.0,739.3979,748.231,739.1853,747.7671,27847.0
2023-12-13 15:00:00,774.05,777.19,770.61,771.83,31896.0,748.057,751.0916,744.7325,745.9116,31896.0
2023-12-13 15:30:00,771.64,773.7,769.09,773.7,61972.0,745.7279,747.7188,743.2636,747.7188,61972.0
2023-12-14 09:30:00,782.93,798.0,781.94,797.17,58182.0,756.6388,771.2028,755.6821,770.4006,58182.0
2023-12-14 10:00:00,797.64,799.67,793.55,796.08,55073.0,770.8548,772.8167,766.9022,769.3472,55073.0
2023-12-14 10:30:00,796.01,798.46,795.66,797.45,83485.0,769.2796,771.6473,768.9413,770.6712,83485.0
2023-12-14 11:00:00,797.46,799.83,796.19,799.56,51381.0,770.6809,772.9713,769.4535,772.7104,51381.0
2023-12-14 11:30:00,799.98,803.34,799.79,801.39,27162.0,773.1163,776.3634,772.9326,774.4789,27162.0
2023-12-14 12:00:00,801.77,804.0,801.77,804.0,18194.0,774.8462,777.0013,774.8462,777.0013,18194.0
2023-12-14 12:30:00,804.43,806.3,803.44,803.56,15955.0,777.4168,779.224,776.4601,776.576,15955.0
2023-12-14 13:00:00,803.08,803.08,801.07,801.63,11274.0,776.1122,776.1122,774.1697,774.7109,11274.0
2023-12-14 13:30:00,801.23,801.41,798.57,800.41,36520.0,774.3243,774.4982,771.7536,773.5318,36520.0
2023-12-14 14:00:00,801.05,804.18,800.48,804.0,11333.0,774.1503,777.1752,773.5995,777.0013,11333.0
2023-12-14 14:30:00,804.0,805.24,803.42,805.17,11563.0,777.0013,778.1996,776.4407,778.132,11563.0
2023-12-14 15:00:00,805.1,806.18,804.42,805.43,20653.0,778.0643,779.1081,777.4072,778.3833,20653.0
2023-12-14 15:30:00,805.65,807.6,804.16,807.44,101617.0,778.5959,780.4804,777.1559,780.3258,101617.0
2023-12-15 09:30:00,791.9,800.4,789.47,796.34,227664.0,765.3076,773.5222,762.9592,769.5985,227664.0
2023-12-15 10:00:00,796.68,800.51,796.3,800.03,41236.0,769.9271,773.6285,769.5598,773.1646,41236.0
2023-12-15 10:30:00,799.79,801.59,797.94,801.04,29731.0,772.9326,774.6722,771.1448,774.1407,29731.0
2023-12-15 11:00:00,801.25,802.03,798.43,799.26,24543.0,774.3436,775.0974,771.6183,772.4204,24543.0
2023-12-15 11:30:00,799.12,802.2,798.83,802.19,45989.0,772.2851,775.2617,772.0049,775.2521,45989.0
2023-12-15 12:00:00,802.41,804.12,801.88,803.89,11375.0,775.4647,777.1172,774.9525,776.895,11375.0
2023-12-15 12:30:00,803.96,804.6,803.43,803.95,33381.0,776.9626,777.5811,776.4504,776.953,33381.0
2023-12-15 13:00:00,803.7,804.27,803.28,803.87,24207.0,776.7113,777.2622,776.3055,776.8756,24207.0
2023-12-15 13:30:00,804.11,804.96,801.7,801.7,50649.0,777.1076,777.929,774.7785,774.7785,50649.0
2023-12-15 14:00:00,801.7,802.05,798.02,798.84,97105.0,774.7785,775.1168,771.2221,772.0145,97105.0
2023-12-15 14:30:00,798.8,799.38,797.48,798.21,87570.0,771.9759,772.5364,770.7002,771.4057,87570.0
2023-12-15 15:00:00,798.21,798.61,796.8,798.42,82124.0,771.4057,771.7923,770.0431,771.6087,82124.0
2023-12-15 15:30:00,798.47,805.64,793.5,804.68,316259.0,771.657,778.5862,766.8539,777.6584,316259.0
2023-12-18 09:30:00,812.0,815.0,802.72,804.15,60125.0,784.7326,787.6319,775.7643,777.1462,60125.0
2023-12-18 10:00:00,804.13,806.02,802.06,803.48,16919.0,777.1269,778.9534,775.1264,776.4987,16919.0
2023-12-18 10:30:00,803.08,803.57,799.29,799.93,12220.0,776.1122,776.5857,772.4494,773.0679,12220.0
2023-12-18 11:00:00,799.93,801.31,799.28,800.33,12021.0,773.0679,774.4016,772.4398,773.4545,12021.0
2023-12-18 11:30:00,800.32,800.55,799.2,800.13,22528.0,773.4448,773.6671,772.3625,773.2612,22528.0
2023-12-18 12:00:00,800.75,801.87,800.32,801.83,14310.0,773.8604,774.9428,773.4448,774.9041,14310.0
2023-12-18 12:30:00,802.07,802.08,800.95,801.65,10379.0,775.1361,775.1457,774.0537,774.7302,10379.0
2023-12-18 13:00:00,801.77,801.8,800.17,800.49,16354.0,774.8462,774.8752,773.2999,773.6091,16354.0
2023-12-18 13:30:00,800.36,800.54,798.74,799.83,12843.0,773.4835,773.6575,771.9179,772.9713,12843.0
2023-12-18 14:00:00,800.0,800.53,798.49,798.62,29925.0,773.1356,773.6478,771.6763,771.8019,29925.0
2023-12-18 14:30:00,798.95,801.8,798.68,801.49,18945.0,772.1209,774.8752,771.8599,774.5756,18945.0
2023-12-18 15:00:00,801.41,802.03,801.09,801.15,9283.0,774.4982,775.0974,774.189,774.247,9283.0
2023-12-18 15:30:00,800.9,800.9,795.79,796.28,56404.0,774.0054,774.0054,769.067,769.5405,56404.0
2023-12-19 09:30:00,801.07,805.5,798.95,805.5,31831.0,774.1697,778.4509,772.1209,778.4509,31831.0
2023-12-19 10:00:00,805.19,814.42,803.86,813.7,59296.0,778.1513,787.0714,776.866,786.3755,59296.0
2023-12-19 10:30:00,813.49,814.28,810.36,810.42,28609.0,786.1726,786.9361,783.1477,783.2057,28609.0
2023-12-19 11:00:00,810.75,811.41,808.57,808.65,19376.0,783.5246,784.1624,781.4178,781.4951,19376.0
2023-12-19 11:30:00,808.56,809.22,807.16,807.77,34333.0,781.4081,782.046,780.0552,780.6447,34333.0
2023-12-19 12:00:00,807.51,808.18,804.42,805.78,17886.0,780.3934,781.0409,777.4072,778.7215,17886.0
2023-12-19 12:30:00,805.81,807.38,805.32,806.57,7193.0,778.7505,780.2678,778.2769,779.485,7193.0
2023-12-19 13:00:00,805.97,806.32,804.48,804.84,4359.0,778.9051,779.2434,777.4652,777.8131,4359.0
2023-12-19 13:30:00,805.44,805.61,803.85,805.13,7004.0,778.3929,778.5572,776.8563,778.0933,7004.0
2023-12-19 14:00:00,805.11,805.11,803.26,803.8,26656.0,778.074,778.074,776.2861,776.808,26656.0
2023-12-19 14:30:00,804.16,804.64,802.73,802.78,8400.0,777.1559,777.6198,775.7739,775.8222,8400.0
2023-12-19 15:00:00,803.22,803.95,802.6,803.4,10298.0,776.2475,776.953,775.6483,776.4214,10298.0
2023-12-19 15:30:00,803.29,803.69,800.68,800.94,49626.0,776.3151,776.7017,773.7928,774.044,49626.0
2023-12-20 09:30:00,797.76,801.77,796.61,798.87,26670.0,770.9708,774.8462,769.8594,772.0435,26670.0
2023-12-20 10:00:00,798.88,799.52,797.23,797.73,17844.0,772.0532,772.6717,770.4586,770.9418,17844.0
2023-12-20 10:30:00,797.55,798.86,796.77,798.55,12258.0,770.7679,772.0339,770.0141,771.7343,12258.0
2023-12-20 11:00:00,798.37,800.86,798.37,800.73,10013.0,771.5603,773.9667,771.5603,773.8411,10013.0
2023-12-20 11:30:00,800.95,801.06,799.79,801.05,10348.0,774.0537,774.16,772.9326,774.1503,10348.0
2023-12-20 12:00:00,800.72,801.89,800.22,801.61,5386.0,773.8314,774.9621,773.3482,774.6915,5386.0
2023-12-20 12:30:00,801.57,804.78,801.44,804.72,11645.0,774.6529,777.7551,774.5272,777.6971,11645.0
2023-12-20 13:00:00,804.61,804.79,804.19,804.59,7768.0,777.5908,777.7647,777.1849,777.5715,7768.0
2023-12-20 13:30:00,804.64,805.41,803.92,804.12,6241.0,777.6198,778.3639,776.924,777.1172,6241.0
2023-12-20 14:00:00,803.9,804.39,803.11,803.11,12611.0,776.9046,777.3782,776.1412,776.1412,12611.0
2023-12-20 14:30:00,803.12,803.23,794.5,795.14,8306.0,776.1508,776.2571,767.8203,768.4388,8306.0
2023-12-20 15:00:00,794.25,795.5,790.08,791.8,16558.0,767.5787,768.7867,763.5487,765.211,16558.0
2023-12-20 15:30:00,791.88,793.3,788.94,789.45,32649.0,765.2883,766.6606,762.447,762.9399,32649.0
2023-12-21 09:30:00,795.0,798.0,794.36,796.08,21064.0,768.3035,771.2028,767.685,769.3472,21064.0
2023-12-21 10:00:00,796.23,797.86,794.06,794.86,6182.0,769.4922,771.0675,767.3951,768.1682,6182.0
2023-12-21 10:30:00,795.41,797.24,795.4,797.07,5580.0,768.6997,770.4683,768.6901,770.304,5580.0
2023-12-21 11:00:00,797.13,799.22,796.58,799.19,9541.0,770.362,772.3818,769.8304,772.3528,9541.0
2023-12-21 11:30:00,798.88,799.3,797.4,797.4,4867.0,772.0532,772.4591,770.6229,770.6229,4867.0
2023-12-21 12:00:00,797.11,797.11,795.04,795.54,3969.0,770.3426,770.3426,768.3422,768.8254,3969.0
2023-12-21 12:30:00,795.58,796.82,794.8,794.85,8712.0,768.864,770.0624,768.1102,768.1585,8712.0
2023-12-21 13:00:00,794.85,795.42,791.66,794.35,4578.0,768.1585,768.7094,765.0757,767.6753,4578.0
2023-12-21 13:30:00,794.75,795.37,794.39,795.37,4258.0,768.0619,768.6611,767.714,768.6611,4258.0
2023-12-21 14:00:00,795.41,796.09,794.5,796.09,6156.0,768.6997,769.3569,767.8203,769.3569,6156.0
2023-12-21 14:30:00,795.64,796.93,795.64,796.39,10633.0,768.922,770.1687,768.922,769.6468,10633.0
2023-12-21 15:00:00,796.4,797.2,795.17,797.2,8364.0,769.6565,770.4296,768.4678,770.4296,8364.0
2023-12-21 15:30:00,797.32,799.37,796.95,798.58,25463.0,770.5456,772.5268,770.188,771.7633,25463.0
2023-12-22 09:30:00,801.98,807.52,800.15,805.0,19061.0,775.0491,780.4031,773.2806,777.9677,19061.0
2023-12-22 10:00:00,806.05,807.35,803.61,805.05,5873.0,778.9824,780.2388,776.6244,778.016,5873.0
2023-12-22 10:30:00,805.52,805.53,803.1,803.1,6993.0,778.4702,778.4799,776.1315,776.1315,6993.0
2023-12-22 11:00:00,801.52,804.62,801.45,803.76,6006.0,774.6046,777.6005,774.5369,776.7693,6006.0
2023-12-22 11:30:00,804.14,804.35,802.73,803.7,3779.0,777.1366,777.3395,775.7739,776.7113,3779.0
2023-12-22 12:00:00,803.65,804.6,803.08,804.6,5182.0,776.663,777.5811,776.1122,777.5811,5182.0
2023-12-22 12:30:00,804.29,804.86,803.48,804.86,7601.0,777.2815,777.8324,776.4987,777.8324,7601.0
2023-12-22 13:00:00,804.04,805.08,803.99,804.63,5041.0,777.0399,778.045,776.9916,777.6101,5041.0
2023-12-22 13:30:00,804.61,805.1,804.25,805.1,1656.0,777.5908,778.0643,777.2429,778.0643,1656.0
2023-12-22 14:00:00,804.29,804.29,800.5,800.74,5842.0,777.2815,777.2815,773.6188,773.8507,5842.0
2023-12-22 14:30:00,800.85,803.53,800.85,803.35,3929.0,773.9571,776.5471,773.9571,776.3731,3929.0
2023-12-22 15:00:00,803.57,803.84,802.04,802.99,5865.0,776.5857,776.8466,775.1071,776.0252,5865.0
2023-12-22 15:30:00,801.55,803.27,801.07,803.27,10469.0,774.6335,776.2958,774.1697,776.2958,10469.0
2023-12-26 09:30:00,803.44,807.05,803.44,806.61,6320.0,776.4601,779.9489,776.4601,779.5236,6320.0
2023-12-26 10:00:00,806.37,807.54,805.6,806.73,4952.0,779.2917,780.4224,778.5475,779.6396,4952.0
2023-12-26 10:30:00,806.82,807.0,805.29,805.29,3871.0,779.7266,779.9005,778.248,778.248,3871.0
2023-12-26 11:00:00,805.36,806.2,804.61,804.67,2677.0,778.3156,779.1274,777.5908,777.6488,2677.0
2023-12-26 11:30:00,804.8,805.76,804.8,804.86,5020.0,777.7744,778.7022,777.7744,777.8324,5020.0
2023-12-26 12:00:00,804.85,805.37,804.65,805.35,4210.0,777.8227,778.3253,777.6294,778.3059,4210.0
2023-12-26 12:30:00,805.26,806.23,804.67,805.45,2050.0,778.219,779.1564,777.6488,778.4026,2050.0
2023-12-26 13:00:00,805.44,805.97,805.24,805.24,1976.0,778.3929,778.9051,778.1996,778.1996,1976.0
2023-12-26 13:30:00,805.42,805.89,805.25,805.39,1703.0,778.3736,778.8278,778.2093,778.3446,1703.0
2023-12-26 14:00:00,805.12,805.8,805.12,805.54,2148.0,778.0837,778.7408,778.0837,778.4896,2148.0
2023-12-26 14:30:00,805.95,806.72,805.79,806.2,2516.0,778.8858,779.6299,778.7312,779.1274,2516.0
2023-12-26 15:00:00,805.81,809.1,805.81,808.07,3896.0,778.7505,781.93,778.7505,780.9346,3896.0
2023-12-26 15:30:00,808.52,808.76,805.79,806.21,21794.0,781.3695,781.6014,778.7312,779.1371,21794.0
2023-12-27 09:30:00,809.17,811.91,808.63,811.05,13047.0,781.9977,784.6457,781.4758,783.8145,13047.0
2023-12-27 10:00:00,810.95,811.05,809.55,810.98,4768.0,783.7179,783.8145,782.3649,783.7469,4768.0
2023-12-27 10:30:00,811.21,811.22,809.14,810.09,8646.0,783.9692,783.9788,781.9687,782.8868,8646.0
2023-12-27 11:00:00,809.56,811.31,809.42,811.0,3354.0,782.3746,784.0658,782.2393,783.7662,3354.0
2023-12-27 11:30:00,810.95,811.86,810.52,811.58,4021.0,783.7179,784.5973,783.3023,784.3267,4021.0
2023-12-27 12:00:00,811.85,811.91,810.85,811.61,2629.0,784.5877,784.6457,783.6212,784.3557,2629.0
2023-12-27 12:30:00,811.61,811.62,810.23,810.81,7131.0,784.3557,784.3654,783.0221,783.5826,7131.0
2023-12-27 13:00:00,810.29,812.84,810.29,811.86,6186.0,783.0801,785.5444,783.0801,784.5973,6186.0
2023-12-27 13:30:00,811.61,812.82,811.61,812.28,5243.0,784.3557,785.5251,784.3557,785.0032,5243.0
2023-12-27 14:00:00,810.6,811.91,809.91,811.91,2825.0,783.3796,784.6457,782.7128,784.6457,2825.0
2023-12-27 14:30:00,811.7,811.7,810.51,811.21,3564.0,784.4427,784.4427,783.2927,783.9692,3564.0
2023-12-27 15:00:00,811.28,812.17,811.02,811.17,4264.0,784.0368,784.8969,783.7855,783.9305,4264.0
2023-12-27 15:30:00,811.06,813.25,810.41,813.25,13485.0,783.8242,785.9407,783.196,785.9407,13485.0
2023-12-28 09:30:00,809.88,815.38,809.88,815.38,14973.0,782.6838,787.9991,782.6838,787.9991,14973.0
2023-12-28 10:00:00,814.75,816.66,814.28,816.32,5092.0,787.3903,789.2361,786.9361,788.9076,5092.0
2023-12-28 10:30:00,816.46,817.18,815.6,816.52,8007.0,789.0429,789.7387,788.2117,789.1008,8007.0
2023-12-28 11:00:00,815.67,815.83,814.24,815.48,2830.0,788.2794,788.434,786.8974,788.0958,2830.0
2023-12-28 11:30:00,815.51,815.53,815.3,815.37,1277.0,788.1248,788.1441,787.9218,787.9895,1277.0
2023-12-28 12:00:00,815.19,816.15,814.59,814.93,3088.0,787.8155,788.7433,787.2357,787.5642,3088.0
2023-12-28 12:30:00,815.36,816.34,815.21,815.67,4770.0,787.9798,788.9269,787.8348,788.2794,4770.0
2023-12-28 13:00:00,816.09,816.24,814.82,815.45,3900.0,788.6853,788.8302,787.4579,788.0668,3900.0
2023-12-28 13:30:00,815.96,816.46,815.75,816.45,1702.0,788.5597,789.0429,788.3567,789.0332,1702.0
2023-12-28 14:00:00,815.76,816.38,815.42,815.73,2101.0,788.3664,788.9655,788.0378,788.3374,2101.0
2023-12-28 14:30:00,815.78,816.71,815.59,816.71,2256.0,788.3857,789.2845,788.2021,789.2845,2256.0
2023-12-28 15:00:00,817.0,817.13,815.73,816.17,4064.0,789.5647,789.6904,788.3374,788.7626,4064.0
2023-12-28 15:30:00,816.25,817.62,813.91,815.24,32552.0,788.8399,790.1639,786.5785,787.8638,32552.0
2023-12-29 09:30:00,812.6,816.17,812.6,814.59,7385.0,785.3125,788.7626,785.3125,787.2357,7385.0
2023-12-29 10:00:00,815.31,815.43,813.05,813.94,3449.0,787.9315,788.0474,785.7474,786.6075,3449.0
2023-12-29 10:30:00,813.82,814.19,811.38,812.8,8831.0,786.4915,786.8491,784.1334,785.5058,8831.0
2023-12-29 11:00:00,812.96,812.99,809.39,809.78,4668.0,785.6604,785.6894,782.2103,782.5872,4668.0
2023-12-29 11:30:00,810.65,810.93,809.7,810.39,4042.0,783.428,783.6986,782.5099,783.1767,4042.0
2023-12-29 12:00:00,810.77,810.78,808.63,808.64,3601.0,783.5439,783.5536,781.4758,781.4855,3601.0
2023-12-29 12:30:00,809.14,809.97,809.13,809.77,1184.0,781.9687,782.7708,781.959,782.5775,1184.0
2023-12-29 13:00:00,810.11,811.09,809.98,810.73,2089.0,782.9061,783.8532,782.7805,783.5053,2089.0
2023-12-29 13:30:00,810.77,812.51,810.77,811.3,2856.0,783.5439,785.2255,783.5439,784.0561,2856.0
2023-12-29 14:00:00,811.29,811.88,810.41,811.57,3256.0,784.0465,784.6167,783.196,784.3171,3256.0
2023-12-29 14:30:00,812.29,812.91,811.83,812.91,3784.0,785.0129,785.6121,784.5683,785.6121,3784.0
2023-12-29 15:00:00,812.35,813.63,812.3,813.63,4367.0,785.0709,786.3079,785.0226,786.3079,4367.0
2023-12-29 15:30:00,813.57,813.81,810.95,812.5,27130.0,786.2499,786.4818,783.7179,785.2158,27130.0
2024-01-02 09:30:00,804.15,808.14,797.41,801.56,40165.0,777.1462,781.0022,770.6326,774.6432,40165.0
2024-01-02 10:00:00,801.16,802.69,798.01,799.02,13379.0,774.2566,775.7353,771.2124,772.1885,13379.0
2024-01-02 10:30:00,798.0,798.77,796.63,797.11,14161.0,771.2028,771.9469,769.8788,770.3426,14161.0
2024-01-02 11:00:00,797.11,800.02,796.75,798.0,9811.0,770.3426,773.1549,769.9947,771.2028,9811.0
2024-01-02 11:30:00,797.63,801.93,797.46,801.03,16039.0,770.8452,775.0008,770.6809,774.131,16039.0
2024-01-02 12:00:00,801.12,801.5,799.31,800.09,10919.0,774.218,774.5852,772.4688,773.2226,10919.0
2024-01-02 12:30:00,799.77,801.62,799.51,801.33,7558.0,772.9133,774.7012,772.662,774.4209,7558.0
2024-01-02 13:00:00,800.83,803.11,800.58,802.46,5775.0,773.9377,776.1412,773.6961,775.513,5775.0
2024-01-02 13:30:00,801.74,804.32,801.28,801.28,11377.0,774.8172,777.3105,774.3726,774.3726,11377.0
2024-01-02 14:00:00,801.18,802.31,800.35,800.75,9905.0,774.276,775.368,773.4738,773.8604,9905.0
2024-01-02 14:30:00,800.43,800.85,798.16,798.16,9892.0,773.5512,773.9571,771.3574,771.3574,9892.0
2024-01-02 15:00:00,797.68,798.71,795.42,796.46,20570.0,770.8935,771.8889,768.7094,769.7145,20570.0
2024-01-02 15:30:00,796.28,801.66,795.57,800.78,58285.0,769.5405,774.7399,768.8544,773.8894,58285.0
2024-01-03 09:30:00,792.41,792.41,784.75,785.77,24733.0,765.8005,765.8005,758.3977,759.3834,24733.0
2024-01-03 10:00:00,785.96,788.75,784.4,784.86,17561.0,759.5671,762.2634,758.0595,758.504,17561.0
2024-01-03 10:30:00,784.87,785.23,782.32,785.23,12156.0,758.5137,758.8616,756.0493,758.8616,12156.0
2024-01-03 11:00:00,785.62,786.58,785.1,786.47,8092.0,759.2385,760.1662,758.7359,760.0599,8092.0
2024-01-03 11:30:00,786.25,787.29,785.41,786.04,10434.0,759.8473,760.8524,759.0355,759.6444,10434.0
2024-01-03 12:00:00,785.72,786.67,785.37,786.19,10175.0,759.3351,760.2532,758.9969,759.7893,10175.0
2024-01-03 12:30:00,786.23,788.73,786.23,788.61,3815.0,759.828,762.244,759.828,762.1281,3815.0
2024-01-03 13:00:00,788.88,789.68,788.24,788.78,4026.0,762.389,763.1621,761.7705,762.2924,4026.0
2024-01-03 13:30:00,789.04,789.19,788.23,788.38,6881.0,762.5436,762.6886,761.7608,761.9058,6881.0
2024-01-03 14:00:00,787.91,789.23,786.65,789.02,9195.0,761.4516,762.7273,760.2339,762.5243,9195.0
2024-01-03 14:30:00,789.11,789.43,787.75,788.37,4929.0,762.6113,762.9205,761.297,761.8961,4929.0
2024-01-03 15:00:00,788.04,788.04,784.5,784.98,11696.0,761.5772,761.5772,758.1561,758.62,11696.0
2024-01-03 15:30:00,785.31,787.05,783.86,784.57,49762.0,758.9389,760.6205,757.5376,758.2237,49762.0
2024-01-04 09:30:00,783.26,789.39,782.73,788.44,20611.0,756.9577,762.8819,756.4455,761.9638,20611.0
2024-01-04 10:00:00,788.75,791.0,788.53,790.47,11628.0,762.2634,764.4378,762.0508,763.9256,11628.0
2024-01-04 10:30:00,790.46,792.49,790.16,790.43,10323.0,763.916,765.8778,763.626,763.887,10323.0
2024-01-04 11:00:00,790.22,791.33,789.87,790.33,9008.0,763.684,764.7567,763.3458,763.7903,9008.0
2024-01-04 11:30:00,790.89,791.2,788.98,789.5,5696.0,764.3315,764.6311,762.4857,762.9882,5696.0
2024-01-04 12:00:00,789.08,790.13,787.57,790.13,5196.0,762.5823,763.597,761.123,763.597,5196.0
2024-01-04 12:30:00,789.31,790.12,785.61,786.33,15158.0,762.8046,763.5874,759.2288,759.9246,15158.0
2024-01-04 13:00:00,786.77,788.86,786.77,787.86,4225.0,760.3499,762.3697,760.3499,761.4033,4225.0
2024-01-04 13:30:00,788.46,789.23,788.17,788.5,3392.0,761.9831,762.7273,761.7029,762.0218,3392.0
2024-01-04 14:00:00,788.21,788.3,787.48,787.48,8798.0,761.7415,761.8285,761.036,761.036,8798.0
2024-01-04 14:30:00,786.98,788.33,786.48,788.06,3991.0,760.5528,761.8575,760.0696,761.5965,3991.0
2024-01-04 15:00:00,787.92,789.11,787.33,787.95,6346.0,761.4612,762.6113,760.8911,761.4902,6346.0
2024-01-04 15:30:00,787.7,788.82,784.4,785.95,39367.0,761.2486,762.331,758.0595,759.5574,39367.0
2024-01-05 09:30:00,782.81,787.33,782.53,782.86,21647.0,756.5228,760.8911,756.2522,756.5712,21647.0
2024-01-05 10:00:00,783.74,788.76,783.39,786.52,18265.0,757.4216,762.273,757.0834,760.1083,18265.0
2024-01-05 10:30:00,787.46,788.11,786.46,786.98,13778.0,761.0167,761.6449,760.0503,760.5528,13778.0
2024-01-05 11:00:00,787.25,788.19,785.36,785.36,8749.0,760.8137,761.7222,758.9872,758.9872,8749.0
2024-01-05 11:30:00,785.25,785.53,783.62,783.97,6674.0,758.8809,759.1515,757.3056,757.6439,6674.0
2024-01-05 12:00:00,783.96,784.64,782.42,783.69,8330.0,757.6342,758.2914,756.1459,757.3733,8330.0
2024-01-05 12:30:00,783.27,784.24,783.17,783.29,7391.0,756.9674,757.9048,756.8708,756.9867,7391.0
2024-01-05 13:00:00,783.31,783.68,781.46,783.68,6602.0,757.0061,757.3636,755.2182,757.3636,6602.0
2024-01-05 13:30:00,783.86,785.2,783.86,784.21,3027.0,757.5376,758.8326,757.5376,757.8758,3027.0
2024-01-05 14:00:00,784.21,785.99,784.17,785.02,5109.0,757.8758,759.5961,757.8372,758.6586,5109.0
2024-01-05 14:30:00,785.24,785.43,782.1,782.25,9225.0,758.8712,759.0549,755.8367,755.9816,9225.0
2024-01-05 15:00:00,782.27,783.29,781.85,782.64,8227.0,756.001,756.9867,755.5951,756.3586,8227.0
2024-01-05 15:30:00,782.58,784.24,781.67,782.54,46362.0,756.3006,757.9048,755.4211,756.2619,46362.0
2024-01-08 09:30:00,784.43,786.55,782.91,786.0,18626.0,758.0884,760.1373,756.6195,759.6057,18626.0
2024-01-08 10:00:00,786.43,787.95,785.67,787.95,8653.0,760.0213,761.4902,759.2868,761.4902,8653.0
2024-01-08 10:30:00,787.66,788.76,787.0,787.0,10104.0,761.21,762.273,760.5721,760.5721,10104.0
2024-01-08 11:00:00,787.0,788.0,786.85,787.44,7639.0,760.5721,761.5386,760.4272,760.9974,7639.0
2024-01-08 11:30:00,787.63,788.08,786.87,788.05,9808.0,761.181,761.6159,760.4465,761.5869,9808.0
2024-01-08 12:00:00,787.96,788.01,786.2,786.33,6871.0,761.4999,761.5482,759.799,759.9246,6871.0
2024-01-08 12:30:00,786.36,788.18,786.36,788.0,6401.0,759.9536,761.7125,759.9536,761.5386,6401.0
2024-01-08 13:00:00,787.75,788.6,787.57,788.01,6422.0,761.297,762.1184,761.123,761.5482,6422.0
2024-01-08 13:30:00,788.31,790.44,788.02,790.44,9707.0,761.8382,763.8966,761.5579,763.8966,9707.0
2024-01-08 14:00:00,790.34,792.67,790.33,792.58,9799.0,763.8,766.0517,763.7903,765.9648,9799.0
2024-01-08 14:30:00,792.61,794.81,792.61,794.4,15106.0,765.9938,768.1199,765.9938,767.7236,15106.0
2024-01-08 15:00:00,794.51,795.32,793.99,794.87,10723.0,767.83,768.6128,767.3274,768.1779,10723.0
2024-01-08 15:30:00,794.86,798.01,794.64,797.04,58390.0,768.1682,771.2124,767.9556,770.275,58390.0
2024-01-09 09:30:00,792.65,795.14,787.13,789.5,24097.0,766.0324,768.4388,760.6978,762.9882,24097.0
2024-01-09 10:00:00,790.28,793.0,789.38,792.87,8453.0,763.742,766.3707,762.8722,766.245,8453.0
2024-01-09 10:30:00,791.96,792.95,791.22,791.22,4943.0,765.3656,766.3223,764.6504,764.6504,4943.0
2024-01-09 11:00:00,791.35,793.8,791.06,793.4,5145.0,764.7761,767.1438,764.4958,766.7572,5145.0
2024-01-09 11:30:00,793.52,794.81,792.41,794.66,9429.0,766.8732,768.1199,765.8005,767.9749,9429.0
2024-01-09 12:00:00,794.91,795.1,793.63,793.91,6584.0,768.2165,768.4001,766.9795,767.2501,6584.0
2024-01-09 12:30:00,794.28,794.47,793.22,793.51,4907.0,767.6077,767.7913,766.5833,766.8635,4907.0
2024-01-09 13:00:00,793.66,793.87,792.25,792.34,5615.0,767.0085,767.2114,765.6458,765.7328,5615.0
2024-01-09 13:30:00,792.04,794.0,791.68,793.25,4780.0,765.4429,767.3371,765.095,766.6123,4780.0
2024-01-09 14:00:00,793.29,793.77,792.14,792.14,13957.0,766.6509,767.1148,765.5395,765.5395,13957.0
2024-01-09 14:30:00,792.7,793.3,792.45,793.27,9822.0,766.0807,766.6606,765.8391,766.6316,9822.0
2024-01-09 15:00:00,793.0,793.49,792.39,792.81,13718.0,766.3707,766.8442,765.7811,766.187,13718.0
2024-01-09 15:30:00,793.04,794.84,792.57,794.51,34370.0,766.4093,768.1489,765.9551,767.83,34370.0
2024-01-10 09:30:00,794.89,799.05,791.23,791.7,25667.0,768.1972,772.2175,764.6601,765.1143,25667.0
2024-01-10 10:00:00,791.25,792.85,789.03,791.24,23321.0,764.6794,766.2257,762.534,764.6698,23321.0
2024-01-10 10:30:00,791.58,793.91,791.3,793.15,15199.0,764.9983,767.2501,764.7277,766.5156,15199.0
2024-01-10 11:00:00,792.84,792.94,790.04,791.72,14417.0,766.216,766.3127,763.5101,765.1336,14417.0
2024-01-10 11:30:00,791.03,791.03,788.22,788.9,11541.0,764.4668,764.4668,761.7512,762.4083,11541.0
2024-01-10 12:00:00,788.73,788.79,787.87,788.65,5890.0,762.244,762.302,761.4129,762.1667,5890.0
2024-01-10 12:30:00,788.71,789.34,788.61,788.61,4470.0,762.2247,762.8336,762.1281,762.1281,4470.0
2024-01-10 13:00:00,788.63,790.9,788.15,790.9,9716.0,762.1474,764.3412,761.6835,764.3412,9716.0
2024-01-10 13:30:00,790.21,791.67,789.43,791.5,6493.0,763.6743,765.0853,762.9205,764.921,6493.0
2024-01-10 14:00:00,791.06,794.03,790.89,793.74,8824.0,764.4958,767.3661,764.3315,767.0858,8824.0
2024-01-10 14:30:00,793.69,794.0,792.99,793.3,7776.0,767.0375,767.3371,766.361,766.6606,7776.0
2024-01-10 15:00:00,793.24,794.78,791.46,792.24,23968.0,766.6026,768.0909,764.8824,765.6362,23968.0
2024-01-10 15:30:00,791.7,792.9,790.18,791.9,34046.0,765.1143,766.274,763.6454,765.3076,34046.0
2024-01-11 09:30:00,796.96,799.98,792.98,795.6,30287.0,770.1977,773.1163,766.3513,768.8833,30287.0
2024-01-11 10:00:00,795.41,795.85,787.08,791.68,13272.0,768.6997,769.125,760.6495,765.095,13272.0
2024-01-11 10:30:00,791.38,793.0,790.34,790.98,11561.0,764.8051,766.3707,763.8,764.4185,11561.0
2024-01-11 11:00:00,790.7,791.11,788.64,790.14,5840.0,764.1479,764.5441,762.1571,763.6067,5840.0
2024-01-11 11:30:00,790.23,790.96,787.99,788.34,15567.0,763.6937,764.3992,761.5289,761.8671,15567.0
2024-01-11 12:00:00,788.32,790.48,788.31,790.04,7951.0,761.8478,763.9353,761.8382,763.5101,7951.0
2024-01-11 12:30:00,789.56,790.19,787.9,788.41,22910.0,763.0462,763.655,761.4419,761.9348,22910.0
2024-01-11 13:00:00,788.39,790.3,788.13,789.76,18347.0,761.9155,763.7613,761.6642,763.2395,18347.0
2024-01-11 13:30:00,789.51,791.03,788.31,790.42,19277.0,762.9979,764.4668,761.8382,763.8773,19277.0
2024-01-11 14:00:00,790.43,790.96,789.21,789.99,12530.0,763.887,764.3992,762.7079,763.4617,12530.0
2024-01-11 14:30:00,790.23,792.47,789.52,791.68,14551.0,763.6937,765.8585,763.0075,765.095,14551.0
2024-01-11 15:00:00,791.59,791.78,788.86,791.1,18533.0,765.008,765.1916,762.3697,764.5345,18533.0
2024-01-11 15:30:00,791.13,794.28,789.94,792.24,110417.0,764.5635,767.6077,763.4134,765.6362,110417.0
2024-01-12 09:30:00,785.0,802.34,782.76,790.29,97166.0,758.6393,775.397,756.4745,763.7517,97166.0
2024-01-12 10:00:00,789.57,798.05,789.38,790.93,17915.0,763.0558,771.2511,762.8722,764.3702,17915.0
2024-01-12 10:30:00,791.39,792.45,785.29,787.67,14125.0,764.8147,765.8391,758.9196,761.2196,14125.0
2024-01-12 11:00:00,786.76,789.83,785.4,789.15,15114.0,760.3402,763.3071,759.0259,762.6499,15114.0
2024-01-12 11:30:00,790.46,790.46,785.74,788.53,8575.0,763.916,763.916,759.3545,762.0508,8575.0
2024-01-12 12:00:00,788.52,794.22,787.83,793.24,17979.0,762.0411,767.5497,761.3743,766.6026,17979.0
2024-01-12 12:30:00,793.2,795.23,793.09,794.7,18268.0,766.5639,768.5258,766.4576,768.0136,18268.0
2024-01-12 13:00:00,794.97,797.0,794.05,796.85,11456.0,768.2745,770.2363,767.3854,770.0914,11456.0
2024-01-12 13:30:00,796.31,798.97,796.07,798.16,9786.0,769.5695,772.1402,769.3376,771.3574,9786.0
2024-01-12 14:00:00,797.93,799.57,797.12,798.94,12037.0,771.1351,772.72,770.3523,772.1112,12037.0
2024-01-12 14:30:00,799.14,799.3,797.08,797.96,10250.0,772.3045,772.4591,770.3137,771.1641,10250.0
2024-01-12 15:00:00,798.18,798.62,795.85,796.76,18107.0,771.3767,771.8019,769.125,770.0044,18107.0
2024-01-12 15:30:00,796.58,800.96,796.35,800.26,78983.0,769.8304,774.0634,769.6082,773.3869,78983.0
2024-01-16 09:30:00,803.79,808.99,788.66,794.0,60811.0,776.7983,781.8237,762.1764,767.3371,60811.0
2024-01-16 10:00:00,794.56,794.9,788.95,792.04,22831.0,767.8783,768.2069,762.4567,765.4429,22831.0
2024-01-16 10:30:00,792.46,795.91,792.46,794.69,18367.0,765.8488,769.1829,765.8488,768.0039,18367.0
2024-01-16 11:00:00,795.09,797.97,792.87,797.43,18279.0,768.3905,771.1738,766.245,770.6519,18279.0
2024-01-16 11:30:00,797.58,797.62,794.15,795.03,13111.0,770.7969,770.8355,767.482,768.3325,13111.0
2024-01-16 12:00:00,794.98,795.42,792.0,793.52,15150.0,768.2842,768.7094,765.4042,766.8732,15150.0
2024-01-16 12:30:00,793.23,794.43,792.23,792.68,20249.0,766.5929,767.7526,765.6265,766.0614,20249.0
2024-01-16 13:00:00,792.76,793.54,792.28,793.05,11063.0,766.1387,766.8925,765.6748,766.419,11063.0
2024-01-16 13:30:00,793.14,793.64,791.51,792.55,14954.0,766.506,766.9892,764.9307,765.9358,14954.0
2024-01-16 14:00:00,792.61,792.94,789.4,790.67,16092.0,765.9938,766.3127,762.8915,764.1189,16092.0
2024-01-16 14:30:00,790.46,792.97,790.35,792.36,12362.0,763.916,766.3417,763.8096,765.7522,12362.0
2024-01-16 15:00:00,792.18,792.4,789.62,790.09,25095.0,765.5782,765.7908,763.1042,763.5584,25095.0
2024-01-16 15:30:00,789.93,791.86,788.88,791.57,103475.0,763.4038,765.2689,762.389,764.9887,103475.0
2024-01-17 09:30:00,774.37,783.78,768.34,782.05,66391.0,748.3663,757.4603,742.5388,755.7884,66391.0
2024-01-17 10:00:00,782.99,787.93,782.21,785.66,15593.0,756.6968,761.4709,755.943,759.2771,15593.0
2024-01-17 10:30:00,783.72,785.08,782.43,782.92,15435.0,757.4023,758.7166,756.1556,756.6292,15435.0
2024-01-17 11:00:00,782.93,785.56,782.62,784.83,20308.0,756.6388,759.1805,756.3392,758.475,20308.0
2024-01-17 11:30:00,784.56,786.63,783.87,784.62,8473.0,758.2141,760.2146,757.5472,758.2721,8473.0
2024-01-17 12:00:00,785.18,785.56,781.53,781.92,8641.0,758.8133,759.1805,755.2858,755.6627,8641.0
2024-01-17 12:30:00,781.7,783.46,781.47,782.79,6490.0,755.4501,757.151,755.2278,756.5035,6490.0
2024-01-17 13:00:00,782.88,782.89,777.18,778.35,14449.0,756.5905,756.6002,751.0819,752.2126,14449.0
2024-01-17 13:30:00,778.35,779.89,777.72,779.88,16837.0,752.2126,753.7009,751.6038,753.6912,16837.0
2024-01-17 14:00:00,780.1,783.16,779.86,783.16,10332.0,753.9038,756.8611,753.6719,756.8611,10332.0
2024-01-17 14:30:00,783.45,783.84,782.32,783.37,5068.0,757.1414,757.5183,756.0493,757.064,5068.0
2024-01-17 15:00:00,783.11,783.17,781.92,782.94,7405.0,756.8128,756.8708,755.6627,756.6485,7405.0
2024-01-17 15:30:00,783.35,787.81,783.34,787.44,47999.0,757.0447,761.3549,757.035,760.9974,47999.0
2024-01-18 09:30:00,794.56,795.99,791.52,793.28,30750.0,767.8783,769.2603,764.9404,766.6413,30750.0
2024-01-18 10:00:00,793.0,795.99,792.52,793.56,13767.0,766.3707,769.2603,765.9068,766.9119,13767.0
2024-01-18 10:30:00,793.85,794.26,790.16,790.3,12525.0,767.1921,767.5883,763.626,763.7613,12525.0
2024-01-18 11:00:00,790.54,791.59,789.51,789.85,13956.0,763.9933,765.008,762.9979,763.3264,13956.0
2024-01-18 11:30:00,789.98,791.68,787.07,787.07,14348.0,763.4521,765.095,760.6398,760.6398,14348.0
2024-01-18 12:00:00,787.18,788.28,785.06,787.91,12391.0,760.7461,761.8092,758.6973,761.4516,12391.0
2024-01-18 12:30:00,788.13,788.19,786.99,786.99,8700.0,761.6642,761.7222,760.5625,760.5625,8700.0
2024-01-18 13:00:00,787.11,789.37,786.81,788.64,9275.0,760.6784,762.8626,760.3885,762.1571,9275.0
2024-01-18 13:30:00,788.65,790.44,788.32,789.82,10466.0,762.1667,763.8966,761.8478,763.2974,10466.0
2024-01-18 14:00:00,789.97,791.04,789.94,791.04,5773.0,763.4424,764.4765,763.4134,764.4765,5773.0
2024-01-18 14:30:00,791.71,791.97,790.47,791.96,7168.0,765.124,765.3752,763.9256,765.3656,7168.0
2024-01-18 15:00:00,791.76,792.99,791.3,792.56,6255.0,765.1723,766.361,764.7277,765.9454,6255.0
2024-01-18 15:30:00,792.92,795.95,792.83,795.13,48643.0,766.2933,769.2216,766.2064,768.4291,48643.0
2024-01-19 09:30:00,797.75,800.0,794.04,797.25,53732.0,770.9612,773.1356,767.3757,770.4779,53732.0
2024-01-19 10:00:00,797.78,798.65,795.78,796.72,9508.0,770.9901,771.8309,769.0573,769.9657,9508.0
2024-01-19 10:30:00,797.11,797.56,795.78,797.16,5909.0,770.3426,770.7775,769.0573,770.391,5909.0
2024-01-19 11:00:00,796.83,800.87,796.81,799.03,26070.0,770.072,773.9764,770.0527,772.1982,26070.0
2024-01-19 11:30:00,798.97,799.39,797.42,799.03,6881.0,772.1402,772.5461,770.6422,772.1982,6881.0
2024-01-19 12:00:00,798.96,800.1,797.77,799.94,4959.0,772.1305,773.2322,770.9805,773.0776,4959.0
2024-01-19 12:30:00,800.38,802.38,800.29,802.38,12384.0,773.5028,775.4357,773.4159,775.4357,12384.0
2024-01-19 13:00:00,802.07,803.71,801.46,803.44,13434.0,775.1361,776.721,774.5466,776.4601,13434.0
2024-01-19 13:30:00,803.34,805.46,803.13,805.34,11522.0,776.3634,778.4122,776.1605,778.2963,11522.0
2024-01-19 14:00:00,805.45,808.83,805.43,807.76,14364.0,778.4026,781.6691,778.3833,780.635,14364.0
2024-01-19 14:30:00,807.65,807.65,803.82,804.07,62952.0,780.5287,780.5287,776.8273,777.0689,62952.0
2024-01-19 15:00:00,804.43,806.75,804.43,805.14,23377.0,777.4168,779.6589,777.4168,778.103,23377.0
2024-01-19 15:30:00,805.09,806.92,804.52,805.04,44506.0,778.0547,779.8232,777.5038,778.0063,44506.0
2024-01-22 09:30:00,806.41,807.3,801.9,803.8,53428.0,779.3303,780.1905,774.9718,776.808,53428.0
2024-01-22 10:00:00,803.8,805.92,802.26,805.5,15338.0,776.808,778.8568,775.3197,778.4509,15338.0
2024-01-22 10:30:00,805.28,805.38,802.39,803.17,18035.0,778.2383,778.3349,775.4453,776.1991,18035.0
2024-01-22 11:00:00,802.3,802.42,800.89,801.59,10622.0,775.3584,775.4743,773.9957,774.6722,10622.0
2024-01-22 11:30:00,801.42,801.7,799.0,799.84,26856.0,774.5079,774.7785,772.1692,772.981,26856.0
2024-01-22 12:00:00,799.56,800.29,798.14,799.83,9843.0,772.7104,773.4159,771.3381,772.9713,9843.0
2024-01-22 12:30:00,800.0,800.05,798.25,798.53,6336.0,773.1356,773.1839,771.4444,771.715,6336.0
2024-01-22 13:00:00,798.61,798.93,796.82,797.12,10801.0,771.7923,772.1015,770.0624,770.3523,10801.0
2024-01-22 13:30:00,796.5,798.02,796.42,796.94,21665.0,769.7531,771.2221,769.6758,770.1784,21665.0
2024-01-22 14:00:00,797.21,798.18,795.12,796.66,36886.0,770.4393,771.3767,768.4195,769.9078,36886.0
2024-01-22 14:30:00,796.66,797.36,795.85,796.13,20124.0,769.9078,770.5842,769.125,769.3956,20124.0
2024-01-22 15:00:00,795.92,796.03,794.35,794.57,24707.0,769.1926,769.2989,767.6753,767.8879,24707.0
2024-01-22 15:30:00,794.92,796.4,793.51,793.57,81034.0,768.2262,769.6565,766.8635,766.9215,81034.0
2024-01-23 09:30:00,793.27,795.18,788.48,794.02,32251.0,766.6316,768.4775,762.0024,767.3564,32251.0
2024-01-23 10:00:00,795.17,795.59,790.0,790.0,56478.0,768.4678,768.8737,763.4714,763.4714,56478.0
2024-01-23 10:30:00,790.0,791.15,788.67,788.77,25418.0,763.4714,764.5828,762.1861,762.2827,25418.0
2024-01-23 11:00:00,789.25,791.09,788.99,791.09,47724.0,762.7466,764.5248,762.4953,764.5248,47724.0
2024-01-23 11:30:00,791.67,792.37,791.0,792.32,11438.0,765.0853,765.7618,764.4378,765.7135,11438.0
2024-01-23 12:00:00,792.09,792.13,791.1,791.89,5619.0,765.4912,765.5299,764.5345,765.2979,5619.0
2024-01-23 12:30:00,791.93,792.1,791.18,791.89,10208.0,765.3366,765.5009,764.6118,765.2979,10208.0
2024-01-23 13:00:00,791.6,791.6,790.92,791.21,15071.0,765.0177,765.0177,764.3605,764.6408,15071.0
2024-01-23 13:30:00,791.08,791.98,790.73,791.79,21310.0,764.5151,765.3849,764.1769,765.2013,21310.0
2024-01-23 14:00:00,792.18,792.33,791.4,791.4,8654.0,765.5782,765.7232,764.8244,764.8244,8654.0
2024-01-23 14:30:00,791.4,791.74,791.09,791.09,10643.0,764.8244,765.153,764.5248,764.5248,10643.0
2024-01-23 15:00:00,791.22,793.4,790.7,792.92,13982.0,764.6504,766.7572,764.1479,766.2933,13982.0
2024-01-23 15:30:00,792.71,793.15,791.7,792.27,50757.0,766.0904,766.5156,765.1143,765.6652,50757.0
2024-01-24 09:30:00,797.86,797.86,794.9,794.9,12357.0,771.0675,771.0675,768.2069,768.2069,12357.0
2024-01-24 10:00:00,795.71,795.94,793.18,794.96,19933.0,768.9897,769.2119,766.5446,768.2648,19933.0
2024-01-24 10:30:00,795.22,795.8,794.41,795.32,12108.0,768.5161,769.0766,767.7333,768.6128,12108.0
2024-01-24 11:00:00,795.32,796.87,794.97,796.7,6184.0,768.6128,770.1107,768.2745,769.9464,6184.0
2024-01-24 11:30:00,796.62,797.66,796.37,796.68,16970.0,769.8691,770.8742,769.6275,769.9271,16970.0
2024-01-24 12:00:00,796.67,796.99,795.28,795.98,11014.0,769.9174,770.2267,768.5741,769.2506,11014.0
2024-01-24 12:30:00,796.1,796.5,795.04,795.93,8479.0,769.3666,769.7531,768.3422,769.2023,8479.0
2024-01-24 13:00:00,796.21,796.21,793.26,795.23,7879.0,769.4729,769.4729,766.6219,768.5258,7879.0
2024-01-24 13:30:00,794.78,794.8,792.3,793.79,17417.0,768.0909,768.1102,765.6942,767.1341,17417.0
2024-01-24 14:00:00,793.78,794.0,790.51,792.23,16523.0,767.1245,767.3371,763.9643,765.6265,16523.0
2024-01-24 14:30:00,792.18,793.51,790.73,792.64,31129.0,765.5782,766.8635,764.1769,766.0227,31129.0
2024-01-24 15:00:00,792.54,792.66,786.27,787.4,34809.0,765.9261,766.0421,759.8667,760.9587,34809.0
2024-01-24 15:30:00,787.59,789.6,785.19,785.95,90757.0,761.1423,763.0848,758.8229,759.5574,90757.0
2024-01-25 09:30:00,790.92,794.0,789.07,792.2,23647.0,764.3605,767.3371,762.5726,765.5975,23647.0
2024-01-25 10:00:00,792.83,794.42,790.43,793.1,32476.0,766.2064,767.743,763.887,766.4673,32476.0
2024-01-25 10:30:00,793.09,793.6,790.01,793.13,20026.0,766.4576,766.9505,763.4811,766.4963,20026.0
2024-01-25 11:00:00,793.13,794.9,792.64,794.26,23767.0,766.4963,768.2069,766.0227,767.5883,23767.0
2024-01-25 11:30:00,794.36,794.5,791.66,793.05,14298.0,767.685,767.8203,765.0757,766.419,14298.0
2024-01-25 12:00:00,792.66,792.66,790.58,790.96,13026.0,766.0421,766.0421,764.0319,764.3992,13026.0
2024-01-25 12:30:00,790.86,790.86,788.87,789.61,9103.0,764.3025,764.3025,762.3793,763.0945,9103.0
2024-01-25 13:00:00,789.98,790.63,787.49,787.94,19048.0,763.4521,764.0802,761.0457,761.4806,19048.0
2024-01-25 13:30:00,787.86,790.51,787.76,789.79,7145.0,761.4033,763.9643,761.3066,763.2685,7145.0
2024-01-25 14:00:00,789.72,791.7,789.13,791.12,9592.0,763.2008,765.1143,762.6306,764.5538,9592.0
2024-01-25 14:30:00,791.19,791.52,788.75,789.97,10325.0,764.6214,764.9404,762.2634,763.4424,10325.0
2024-01-25 15:00:00,789.97,790.39,788.85,789.7,11708.0,763.4424,763.8483,762.36,763.1815,11708.0
2024-01-25 15:30:00,789.76,791.58,789.33,790.91,92021.0,763.2395,764.9983,762.8239,764.3508,92021.0
2024-01-26 09:30:00,791.33,793.28,789.24,791.98,21411.0,764.7567,766.6413,762.7369,765.3849,21411.0
2024-01-26 10:00:00,792.0,792.09,789.71,790.32,10661.0,765.4042,765.4912,763.1911,763.7807,10661.0
2024-01-26 10:30:00,790.33,791.82,789.9,791.5,12062.0,763.7903,765.2303,763.3748,764.921,12062.0
2024-01-26 11:00:00,792.23,792.23,789.7,790.07,13690.0,765.6265,765.6265,763.1815,763.539,13690.0
2024-01-26 11:30:00,789.78,789.97,787.96,788.81,20347.0,763.2588,763.4424,761.4999,762.3214,20347.0
2024-01-26 12:00:00,788.93,789.61,788.04,788.64,14015.0,762.4373,763.0945,761.5772,762.1571,14015.0
2024-01-26 12:30:00,788.63,788.69,786.29,786.91,26666.0,762.1474,762.2054,759.886,760.4852,26666.0
2024-01-26 13:00:00,786.97,787.73,785.77,787.73,15729.0,760.5431,761.2776,759.3834,761.2776,15729.0
2024-01-26 13:30:00,787.74,787.78,785.48,786.35,10151.0,761.2873,761.3259,759.1032,759.944,10151.0
2024-01-26 14:00:00,786.38,787.22,785.6,786.04,22412.0,759.973,760.7848,759.2192,759.6444,22412.0
2024-01-26 14:30:00,786.06,787.91,785.86,787.44,13337.0,759.6637,761.4516,759.4704,760.9974,13337.0
2024-01-26 15:00:00,787.4,787.87,786.63,786.93,8731.0,760.9587,761.4129,760.2146,760.5045,8731.0
2024-01-26 15:30:00,786.79,787.84,786.17,787.55,62953.0,760.3692,761.3839,759.77,761.1037,62953.0
2024-01-29 09:30:00,787.31,792.14,787.31,791.24,22206.0,760.8717,765.5395,760.8717,764.6698,22206.0
2024-01-29 10:00:00,791.91,792.49,789.82,790.07,19039.0,765.3173,765.8778,763.2974,763.539,19039.0
2024-01-29 10:30:00,790.29,790.29,784.99,785.75,14537.0,763.7517,763.7517,758.6296,759.3641,14537.0
2024-01-29 11:00:00,785.38,786.2,783.76,784.44,11597.0,759.0065,759.799,757.4409,758.0981,11597.0
2024-01-29 11:30:00,784.69,785.18,784.28,784.74,10383.0,758.3397,758.8133,757.9435,758.388,10383.0
2024-01-29 12:00:00,784.64,784.74,783.0,783.2,8445.0,758.2914,758.388,756.7065,756.8997,8445.0
2024-01-29 12:30:00,783.02,783.38,781.4,782.38,8033.0,756.7258,757.0737,755.1602,756.1073,8033.0
2024-01-29 13:00:00,782.02,783.53,781.45,783.13,5575.0,755.7594,757.2187,755.2085,756.8321,5575.0
2024-01-29 13:30:00,783.14,783.44,782.1,782.1,5323.0,756.8418,757.1317,755.8367,755.8367,5323.0
2024-01-29 14:00:00,782.07,782.39,781.14,782.2,10959.0,755.8077,756.1169,754.9089,755.9333,10959.0
2024-01-29 14:30:00,782.17,782.62,781.36,781.56,9415.0,755.9043,756.3392,755.1215,755.3148,9415.0
2024-01-29 15:00:00,781.54,787.99,781.54,787.38,12712.0,755.2955,761.5289,755.2955,760.9394,12712.0
2024-01-29 15:30:00,787.5,789.07,784.3,788.23,62199.0,761.0554,762.5726,757.9628,761.7608,62199.0
2024-01-30 09:30:00,782.98,784.82,782.64,784.22,45344.0,756.6871,758.4653,756.3586,757.8855,45344.0
2024-01-30 10:00:00,784.52,784.55,779.06,779.71,28307.0,758.1754,758.2044,752.8988,753.5269,28307.0
2024-01-30 10:30:00,779.89,781.33,779.17,780.86,17714.0,753.7009,755.0925,753.0051,754.6383,17714.0
2024-01-30 11:00:00,781.33,781.48,780.01,780.55,19948.0,755.0925,755.2375,753.8169,754.3387,19948.0
2024-01-30 11:30:00,780.55,783.39,780.26,782.73,24205.0,754.3387,757.0834,754.0585,756.4455,24205.0
2024-01-30 12:00:00,782.8,782.8,781.58,782.0,16905.0,756.5132,756.5132,755.3341,755.74,16905.0
2024-01-30 12:30:00,781.97,782.09,780.8,780.83,11937.0,755.7111,755.827,754.5803,754.6093,11937.0
2024-01-30 13:00:00,780.61,781.28,780.41,780.42,8162.0,754.3967,755.0442,754.2034,754.2131,8162.0
2024-01-30 13:30:00,780.78,781.98,779.9,780.86,8332.0,754.561,755.7207,753.7106,754.6383,8332.0
2024-01-30 14:00:00,781.17,783.52,780.47,782.81,20416.0,754.9379,757.209,754.2614,756.5228,20416.0
2024-01-30 14:30:00,782.78,784.54,782.05,782.41,53890.0,756.4939,758.1947,755.7884,756.1363,53890.0
2024-01-30 15:00:00,782.41,782.58,780.52,781.62,54599.0,756.1363,756.3006,754.3097,755.3728,54599.0
2024-01-30 15:30:00,781.62,782.02,779.38,781.46,71810.0,755.3728,755.7594,753.208,755.2182,71810.0
2024-01-31 09:30:00,779.47,783.38,777.91,778.27,22061.0,753.295,757.0737,751.7874,752.1353,22061.0
2024-01-31 10:00:00,778.75,784.0,778.19,783.66,18868.0,752.5992,757.6729,752.058,757.3443,18868.0
2024-01-31 10:30:00,783.0,784.95,782.15,784.29,17374.0,756.7065,758.591,755.885,757.9531,17374.0
2024-01-31 11:00:00,784.85,785.41,783.27,783.27,15657.0,758.4943,759.0355,756.9674,756.9674,15657.0
2024-01-31 11:30:00,783.16,783.29,780.66,782.86,7914.0,756.8611,756.9867,754.445,756.5712,7914.0
2024-01-31 12:00:00,782.86,783.67,782.58,783.43,9145.0,756.5712,757.354,756.3006,757.122,9145.0
2024-01-31 12:30:00,783.38,783.86,781.52,783.57,10831.0,757.0737,757.5376,755.2762,757.2573,10831.0
2024-01-31 13:00:00,783.43,783.86,782.52,783.1,12058.0,757.122,757.5376,756.2426,756.8031,12058.0
2024-01-31 13:30:00,782.86,783.76,782.47,782.5,8730.0,756.5712,757.4409,756.1943,756.2233,8730.0
2024-01-31 14:00:00,783.01,783.02,777.92,777.92,19574.0,756.7161,756.7258,751.7971,751.7971,19574.0
2024-01-31 14:30:00,778.19,783.31,777.83,779.32,17404.0,752.058,757.0061,751.7101,753.15,17404.0
2024-01-31 15:00:00,778.64,779.34,772.53,774.15,19226.0,752.4929,753.1694,746.5881,748.1537,19226.0
2024-01-31 15:30:00,773.65,775.36,772.35,774.11,59987.0,747.6704,749.323,746.4141,748.115,59987.0
2024-02-01 09:30:00,776.49,779.99,773.06,774.53,30631.0,750.4151,753.7975,747.1003,748.5209,30631.0
2024-02-01 10:00:00,772.71,777.96,771.78,777.2,34748.0,746.762,751.8357,745.8632,751.1012,34748.0
2024-02-01 10:30:00,777.19,777.32,766.3,767.0,16745.0,751.0916,751.2172,740.5673,741.2438,16745.0
2024-02-01 11:00:00,767.45,771.34,765.63,770.18,17197.0,741.6786,745.438,739.9198,744.317,17197.0
2024-02-01 11:30:00,770.86,774.69,770.86,774.5,19385.0,744.9741,748.6755,744.9741,748.4919,19385.0
2024-02-01 12:00:00,774.71,778.45,774.61,777.05,17566.0,748.6948,752.3093,748.5982,750.9563,17566.0
2024-02-01 12:30:00,777.1,782.41,777.09,781.03,11083.0,751.0046,756.1363,750.9949,754.8026,11083.0
2024-02-01 13:00:00,781.19,781.77,778.82,779.38,10782.0,754.9572,755.5178,752.6668,753.208,10782.0
2024-02-01 13:30:00,779.71,780.83,778.64,780.47,7243.0,753.5269,754.6093,752.4929,754.2614,7243.0
2024-02-01 14:00:00,780.5,782.1,780.21,781.89,13476.0,754.2904,755.8367,754.0102,755.6337,13476.0
2024-02-01 14:30:00,781.39,783.63,780.71,783.1,8234.0,755.1505,757.3153,754.4934,756.8031,8234.0
2024-02-01 15:00:00,783.06,784.14,782.76,783.38,7691.0,756.7644,757.8082,756.4745,757.0737,7691.0
2024-02-01 15:30:00,783.67,785.55,781.95,784.45,42954.0,757.354,759.1708,755.6917,758.1078,42954.0
2024-02-02 09:30:00,780.65,784.0,777.26,781.26,32414.0,754.4354,757.6729,751.1592,755.0249,32414.0
2024-02-02 10:00:00,781.18,783.67,779.84,783.62,22354.0,754.9476,757.354,753.6526,757.3056,22354.0
2024-02-02 10:30:00,783.23,787.9,782.19,786.87,18965.0,756.9287,761.4419,755.9237,760.4465,18965.0
2024-02-02 11:00:00,786.98,787.75,785.49,786.25,13271.0,760.5528,761.297,759.1128,759.8473,13271.0
2024-02-02 11:30:00,787.33,789.37,787.33,788.39,10273.0,760.8911,762.8626,760.8911,761.9155,10273.0
2024-02-02 12:00:00,788.37,788.56,786.9,788.53,10711.0,761.8961,762.0798,760.4755,762.0508,10711.0
2024-02-02 12:30:00,788.74,789.45,784.84,787.19,10779.0,762.2537,762.9399,758.4847,760.7558,10779.0
2024-02-02 13:00:00,787.78,789.83,786.77,788.16,10853.0,761.3259,763.3071,760.3499,761.6932,10853.0
2024-02-02 13:30:00,787.2,789.86,787.2,788.86,11937.0,760.7654,763.3361,760.7654,762.3697,11937.0
2024-02-02 14:00:00,789.04,790.99,788.96,789.29,8058.0,762.5436,764.4282,762.4663,762.7852,8058.0
2024-02-02 14:30:00,789.43,790.82,788.96,790.82,8581.0,762.9205,764.2639,762.4663,764.2639,8581.0
2024-02-02 15:00:00,790.96,792.34,790.62,792.27,12843.0,764.3992,765.7328,764.0706,765.6652,12843.0
2024-02-02 15:30:00,791.92,792.2,787.65,788.32,31229.0,765.3269,765.5975,761.2003,761.8478,31229.0
2024-02-05 09:30:00,782.21,784.3,781.3,783.21,16737.0,755.943,757.9628,755.0636,756.9094,16737.0
2024-02-05 10:00:00,782.61,782.61,777.15,778.99,27872.0,756.3296,756.3296,751.0529,752.8311,27872.0
2024-02-05 10:30:00,779.0,781.12,778.38,780.0,18211.0,752.8408,754.8896,752.2416,753.8072,18211.0
2024-02-05 11:00:00,780.24,782.55,779.27,781.52,14575.0,754.0391,756.2716,753.1017,755.2762,14575.0
2024-02-05 11:30:00,781.31,782.58,781.2,781.65,10244.0,755.0732,756.3006,754.9669,755.4018,10244.0
2024-02-05 12:00:00,781.32,782.12,780.43,782.12,9911.0,755.0829,755.856,754.2228,755.856,9911.0
2024-02-05 12:30:00,782.5,784.82,782.34,784.62,10106.0,756.2233,758.4653,756.0686,758.2721,10106.0
2024-02-05 13:00:00,784.53,785.82,784.06,784.55,11818.0,758.1851,759.4318,757.7309,758.2044,11818.0
2024-02-05 13:30:00,784.31,785.54,783.85,785.22,7396.0,757.9725,759.1612,757.5279,758.8519,7396.0
2024-02-05 14:00:00,785.27,787.24,785.27,786.88,17525.0,758.9002,760.8041,758.9002,760.4562,17525.0
2024-02-05 14:30:00,786.86,787.04,784.58,784.59,19016.0,760.4368,760.6108,758.2334,758.2431,19016.0
2024-02-05 15:00:00,784.71,785.44,781.96,783.66,9045.0,758.359,759.0645,755.7014,757.3443,9045.0
2024-02-05 15:30:00,783.7,784.31,782.26,783.11,35065.0,757.383,757.9725,755.9913,756.8128,35065.0
2024-02-06 09:30:00,784.93,788.0,782.16,783.67,21147.0,758.5717,761.5386,755.8947,757.354,21147.0
2024-02-06 10:00:00,784.0,784.0,780.42,781.58,29612.0,757.6729,757.6729,754.2131,755.3341,29612.0
2024-02-06 10:30:00,781.76,782.34,780.31,781.05,6907.0,755.5081,756.0686,754.1068,754.8219,6907.0
2024-02-06 11:00:00,781.34,782.02,780.72,781.9,7812.0,755.1022,755.7594,754.503,755.6434,7812.0
2024-02-06 11:30:00,781.35,781.76,779.62,779.62,11270.0,755.1119,755.5081,753.44,753.44,11270.0
2024-02-06 12:00:00,779.06,780.0,778.76,779.8,6027.0,752.8988,753.8072,752.6088,753.6139,6027.0
2024-02-06 12:30:00,780.07,780.68,779.73,779.87,5773.0,753.8749,754.4644,753.5463,753.6816,5773.0
2024-02-06 13:00:00,780.0,780.39,779.22,779.8,10112.0,753.8072,754.1841,753.0534,753.6139,10112.0
2024-02-06 13:30:00,780.04,782.02,779.88,782.01,6527.0,753.8459,755.7594,753.6912,755.7497,6527.0
2024-02-06 14:00:00,781.87,781.89,780.16,780.22,5507.0,755.6144,755.6337,753.9618,754.0198,5507.0
2024-02-06 14:30:00,780.85,783.45,780.5,783.29,6982.0,754.6287,757.1414,754.2904,756.9867,6982.0
2024-02-06 15:00:00,783.28,784.1,782.66,782.93,9297.0,756.9771,757.7695,756.3779,756.6388,9297.0
2024-02-06 15:30:00,783.37,787.98,783.12,787.98,64531.0,757.064,761.5192,756.8224,761.5192,64531.0
2024-02-07 09:30:00,790.0,792.27,786.53,787.72,28337.0,763.4714,765.6652,760.1179,761.268,28337.0
2024-02-07 10:00:00,787.09,793.8,786.56,793.8,26292.0,760.6591,767.1438,760.1469,767.1438,26292.0
2024-02-07 10:30:00,793.8,794.59,792.35,792.97,23277.0,767.1438,767.9073,765.7425,766.3417,23277.0
2024-02-07 11:00:00,792.58,793.75,792.2,792.97,11028.0,765.9648,767.0955,765.5975,766.3417,11028.0
2024-02-07 11:30:00,792.5,794.64,792.01,794.36,8206.0,765.8874,767.9556,765.4139,767.685,8206.0
2024-02-07 12:00:00,795.0,795.48,793.41,793.57,18958.0,768.3035,768.7674,766.7669,766.9215,18958.0
2024-02-07 12:30:00,793.61,793.99,792.58,793.55,9293.0,766.9602,767.3274,765.9648,766.9022,9293.0
2024-02-07 13:00:00,793.5,794.6,793.02,793.6,6625.0,766.8539,767.9169,766.39,766.9505,6625.0
2024-02-07 13:30:00,793.84,795.66,793.76,795.29,7247.0,767.1825,768.9413,767.1051,768.5838,7247.0
2024-02-07 14:00:00,795.68,795.97,794.68,795.56,17659.0,768.9607,769.2409,767.9942,768.8447,17659.0
2024-02-07 14:30:00,796.04,799.0,796.0,798.73,14117.0,769.3086,772.1692,769.2699,771.9082,14117.0
2024-02-07 15:00:00,798.75,799.45,796.25,796.27,14509.0,771.9276,772.6041,769.5115,769.5309,14509.0
2024-02-07 15:30:00,796.22,796.62,792.93,794.92,50926.0,769.4825,769.8691,766.303,768.2262,50926.0
2024-02-08 09:30:00,794.06,797.59,793.31,795.01,23919.0,767.3951,770.8065,766.6702,768.3132,23919.0
2024-02-08 10:00:00,795.56,798.94,792.16,792.5,18708.0,768.8447,772.1112,765.5589,765.8874,18708.0
2024-02-08 10:30:00,792.8,792.8,788.38,789.84,9508.0,766.1774,766.1774,761.9058,763.3168,9508.0
2024-02-08 11:00:00,789.88,790.15,788.23,788.52,8428.0,763.3554,763.6164,761.7608,762.0411,8428.0
2024-02-08 11:30:00,788.5,790.61,787.5,790.36,7613.0,762.0218,764.0609,761.0554,763.8193,7613.0
2024-02-08 12:00:00,790.6,792.34,790.59,792.34,4952.0,764.0513,765.7328,764.0416,765.7328,4952.0
2024-02-08 12:30:00,792.83,792.83,791.07,791.67,3427.0,766.2064,766.2064,764.5055,765.0853,3427.0
2024-02-08 13:00:00,792.13,793.39,791.38,792.07,7999.0,765.5299,766.7476,764.8051,765.4719,7999.0
2024-02-08 13:30:00,791.64,794.25,791.57,793.93,8706.0,765.0563,767.5787,764.9887,767.2694,8706.0
2024-02-08 14:00:00,794.47,795.46,794.16,795.02,7405.0,767.7913,768.7481,767.4917,768.3228,7405.0
2024-02-08 14:30:00,795.02,795.13,793.05,793.87,8886.0,768.3228,768.4291,766.419,767.2114,8886.0
2024-02-08 15:00:00,793.35,794.22,793.2,793.7,7101.0,766.7089,767.5497,766.5639,767.0472,7101.0
2024-02-08 15:30:00,793.72,794.83,792.23,793.65,17469.0,767.0665,768.1392,765.6265,766.9988,17469.0
2024-02-09 09:30:00,794.23,799.81,794.17,796.41,18802.0,767.5594,772.952,767.5014,769.6661,18802.0
2024-02-09 10:00:00,797.39,797.46,795.38,795.42,23321.0,770.6132,770.6809,768.6707,768.7094,23321.0
2024-02-09 10:30:00,795.67,797.95,795.31,797.25,14706.0,768.951,771.1544,768.6031,770.4779,14706.0
2024-02-09 11:00:00,797.35,797.35,795.39,795.39,6529.0,770.5746,770.5746,768.6804,768.6804,6529.0
2024-02-09 11:30:00,795.84,795.84,791.77,792.95,10665.0,769.1153,769.1153,765.182,766.3223,10665.0
2024-02-09 12:00:00,793.42,796.04,793.41,796.04,6450.0,766.7766,769.3086,766.7669,769.3086,6450.0
2024-02-09 12:30:00,796.47,798.34,796.16,798.12,8070.0,769.7241,771.5313,769.4245,771.3187,8070.0
2024-02-09 13:00:00,798.12,798.25,796.95,797.47,8849.0,771.3187,771.4444,770.188,770.6906,8849.0
2024-02-09 13:30:00,797.89,799.45,797.89,798.9,5905.0,771.0965,772.6041,771.0965,772.0725,5905.0
2024-02-09 14:00:00,799.5,800.51,799.5,800.0,12834.0,772.6524,773.6285,772.6524,773.1356,12834.0
2024-02-09 14:30:00,800.16,800.81,799.43,799.45,7162.0,773.2902,773.9184,772.5847,772.6041,7162.0
2024-02-09 15:00:00,799.48,799.98,798.51,799.36,4652.0,772.6331,773.1163,771.6956,772.5171,4652.0
2024-02-09 15:30:00,799.05,799.29,795.66,796.75,26649.0,772.2175,772.4494,768.9413,769.9947,26649.0
2024-02-12 09:30:00,798.33,801.58,797.64,800.52,29430.0,771.5217,774.6625,770.8548,773.6381,29430.0
2024-02-12 10:00:00,801.22,801.22,797.96,799.4,25648.0,774.3146,774.3146,771.1641,772.5557,25648.0
2024-02-12 10:30:00,799.58,804.14,799.57,803.43,7413.0,772.7297,777.1366,772.72,776.4504,7413.0
2024-02-12 11:00:00,803.26,806.43,802.18,806.43,9813.0,776.2861,779.3497,775.2424,779.3497,9813.0
2024-02-12 11:30:00,806.53,806.76,805.35,806.54,9498.0,779.4463,779.6686,778.3059,779.456,9498.0
2024-02-12 12:00:00,806.32,807.28,805.94,806.22,6647.0,779.2434,780.1711,778.8761,779.1467,6647.0
2024-02-12 12:30:00,806.63,807.43,806.28,806.5,6946.0,779.543,780.3161,779.2047,779.4173,6946.0
2024-02-12 13:00:00,806.27,806.93,805.5,805.74,4740.0,779.195,779.8329,778.4509,778.6828,4740.0
2024-02-12 13:30:00,806.13,808.49,806.04,808.15,8600.0,779.0597,781.3405,778.9728,781.0119,8600.0
2024-02-12 14:00:00,808.0,808.43,803.46,804.61,10464.0,780.867,781.2825,776.4794,777.5908,10464.0
2024-02-12 14:30:00,804.61,805.33,801.77,802.84,14931.0,777.5908,778.2866,774.8462,775.8802,14931.0
2024-02-12 15:00:00,803.0,803.26,801.87,802.61,8738.0,776.0349,776.2861,774.9428,775.658,8738.0
2024-02-12 15:30:00,802.24,803.03,800.85,801.99,22276.0,775.3004,776.0638,773.9571,775.0588,22276.0
2024-02-13 09:30:00,785.25,791.23,780.39,780.55,38911.0,758.8809,764.6601,754.1841,754.3387,38911.0
2024-02-13 10:00:00,780.44,782.88,779.02,781.98,9240.0,754.2324,756.5905,752.8601,755.7207,9240.0
2024-02-13 10:30:00,782.67,784.88,781.37,781.38,12922.0,756.3875,758.5233,755.1312,755.1409,12922.0
2024-02-13 11:00:00,781.02,785.99,780.9,785.02,6516.0,754.793,759.5961,754.677,758.6586,6516.0
2024-02-13 11:30:00,786.07,786.49,784.51,784.84,8463.0,759.6734,760.0793,758.1658,758.4847,8463.0
2024-02-13 12:00:00,785.06,785.06,780.67,780.67,9672.0,758.6973,758.6973,754.4547,754.4547,9672.0
2024-02-13 12:30:00,781.86,782.4,779.36,779.64,9999.0,755.6047,756.1266,753.1887,753.4593,9999.0
2024-02-13 13:00:00,778.89,779.51,776.34,777.8,16635.0,752.7345,753.3337,750.2701,751.6811,16635.0
2024-02-13 13:30:00,777.8,777.87,775.0,776.65,10060.0,751.6811,751.7487,748.9751,750.5697,10060.0
2024-02-13 14:00:00,775.92,775.92,771.0,771.56,26101.0,749.8642,749.8642,745.1094,745.6506,26101.0
2024-02-13 14:30:00,771.7,774.13,770.0,771.35,17661.0,745.7859,748.1343,744.143,745.4477,17661.0
2024-02-13 15:00:00,771.35,772.84,771.02,772.68,10754.0,745.4477,746.8876,745.1288,746.733,10754.0
2024-02-13 15:30:00,772.33,778.51,772.33,777.58,52576.0,746.3948,752.3672,746.3948,751.4685,52576.0
2024-02-14 09:30:00,785.1,788.18,784.95,785.91,18541.0,758.7359,761.7125,758.591,759.5187,18541.0
2024-02-14 10:00:00,785.43,788.28,783.61,787.22,7999.0,759.0549,761.8092,757.296,760.7848,7999.0
2024-02-14 10:30:00,786.63,786.91,781.56,781.56,7357.0,760.2146,760.4852,755.3148,755.3148,7357.0
2024-02-14 11:00:00,781.11,784.27,779.16,784.26,5853.0,754.8799,757.9338,752.9954,757.9242,5853.0
2024-02-14 11:30:00,784.08,785.83,782.71,782.71,7821.0,757.7502,759.4414,756.4262,756.4262,7821.0
2024-02-14 12:00:00,783.2,784.23,781.46,782.85,6648.0,756.8997,757.8952,755.2182,756.5615,6648.0
2024-02-14 12:30:00,782.83,783.87,782.08,783.87,3510.0,756.5422,757.5472,755.8174,757.5472,3510.0
2024-02-14 13:00:00,783.63,783.64,781.71,782.16,3068.0,757.3153,757.325,755.4598,755.8947,3068.0
2024-02-14 13:30:00,782.89,784.82,782.89,784.16,4933.0,756.6002,758.4653,756.6002,757.8275,4933.0
2024-02-14 14:00:00,783.88,785.34,782.12,784.64,4322.0,757.5569,758.9679,755.856,758.2914,4322.0
2024-02-14 14:30:00,784.42,785.09,784.01,784.45,5496.0,758.0788,758.7263,757.6825,758.1078,5496.0
2024-02-14 15:00:00,784.87,786.8,784.51,786.29,5857.0,758.5137,760.3789,758.1658,759.886,5857.0
2024-02-14 15:30:00,786.05,786.05,783.51,785.01,28000.0,759.654,759.654,757.1993,758.649,28000.0
2024-02-15 09:30:00,788.4,798.95,788.4,796.6,31107.0,761.9251,772.1209,761.9251,769.8498,31107.0
2024-02-15 10:00:00,797.35,799.59,796.59,796.59,9108.0,770.5746,772.7394,769.8401,769.8401,9108.0
2024-02-15 10:30:00,795.19,796.96,794.99,795.87,4201.0,768.4871,770.1977,768.2938,769.1443,4201.0
2024-02-15 11:00:00,795.12,795.71,793.69,793.77,4793.0,768.4195,768.9897,767.0375,767.1148,4793.0
2024-02-15 11:30:00,794.33,797.58,794.33,796.72,10577.0,767.656,770.7969,767.656,769.9657,10577.0
2024-02-15 12:00:00,796.82,798.01,796.46,797.29,3265.0,770.0624,771.2124,769.7145,770.5166,3265.0
2024-02-15 12:30:00,797.87,798.08,796.8,796.8,6702.0,771.0771,771.2801,770.0431,770.0431,6702.0
2024-02-15 13:00:00,796.62,798.43,796.32,798.3,3180.0,769.8691,771.6183,769.5792,771.4927,3180.0
2024-02-15 13:30:00,798.81,800.74,798.1,800.45,8969.0,771.9856,773.8507,771.2994,773.5705,8969.0
2024-02-15 14:00:00,800.67,801.96,799.79,800.95,14982.0,773.7831,775.0298,772.9326,774.0537,14982.0
2024-02-15 14:30:00,800.95,802.48,800.95,801.87,8120.0,774.0537,775.5323,774.0537,774.9428,8120.0
2024-02-15 15:00:00,801.71,801.82,798.93,799.39,10598.0,774.7882,774.8945,772.1015,772.5461,10598.0
2024-02-15 15:30:00,799.37,799.37,796.03,798.2,52570.0,772.5268,772.5268,769.2989,771.396,52570.0
2024-02-16 09:30:00,795.09,796.51,792.18,792.19,24697.0,768.3905,769.7628,765.5782,765.5879,24697.0
2024-02-16 10:00:00,792.62,793.99,791.13,792.05,12955.0,766.0034,767.3274,764.5635,765.4526,12955.0
2024-02-16 10:30:00,792.52,794.87,792.52,793.89,3424.0,765.9068,768.1779,765.9068,767.2308,3424.0
2024-02-16 11:00:00,794.1,797.0,794.1,796.67,6519.0,767.4337,770.2363,767.4337,769.9174,6519.0
2024-02-16 11:30:00,797.3,797.81,796.38,796.62,9014.0,770.5263,771.0191,769.6372,769.8691,9014.0
2024-02-16 12:00:00,797.14,798.0,796.33,796.81,8213.0,770.3716,771.2028,769.5888,770.0527,8213.0
2024-02-16 12:30:00,796.81,797.37,796.5,796.58,2491.0,770.0527,770.5939,769.7531,769.8304,2491.0
2024-02-16 13:00:00,796.6,797.67,795.02,797.0,7032.0,769.8498,770.8838,768.3228,770.2363,7032.0
2024-02-16 13:30:00,797.4,797.76,796.69,797.27,3330.0,770.6229,770.9708,769.9367,770.4973,3330.0
2024-02-16 14:00:00,797.31,797.84,796.99,797.63,3783.0,770.5359,771.0481,770.2267,770.8452,3783.0
2024-02-16 14:30:00,797.43,797.44,792.11,793.81,12591.0,770.6519,770.6616,765.5105,767.1535,12591.0
2024-02-16 15:00:00,795.03,795.11,793.39,793.83,7114.0,768.3325,768.4098,766.7476,767.1728,7114.0
2024-02-16 15:30:00,794.39,794.57,791.24,794.11,30450.0,767.714,767.8879,764.6698,767.4434,30450.0
2024-02-20 09:30:00,789.28,794.89,787.57,794.27,30748.0,762.7756,768.1972,761.123,767.598,30748.0
2024-02-20 10:00:00,794.2,797.41,793.32,796.42,13788.0,767.5304,770.6326,766.6799,769.6758,13788.0
2024-02-20 10:30:00,796.41,800.71,795.68,800.11,18758.0,769.6661,773.8218,768.9607,773.2419,18758.0
2024-02-20 11:00:00,800.23,801.31,799.72,800.77,9811.0,773.3579,774.4016,772.865,773.8797,9811.0
2024-02-20 11:30:00,800.77,801.04,799.65,799.66,13458.0,773.8797,774.1407,772.7973,772.807,13458.0
2024-02-20 12:00:00,799.99,801.48,798.2,798.98,29925.0,773.1259,774.5659,771.396,772.1498,29925.0
2024-02-20 12:30:00,798.39,798.9,796.35,796.6,16804.0,771.5797,772.0725,769.6082,769.8498,16804.0
2024-02-20 13:00:00,798.0,798.25,796.72,797.32,8244.0,771.2028,771.4444,769.9657,770.5456,8244.0
2024-02-20 13:30:00,796.81,799.15,796.8,798.97,6824.0,770.0527,772.3141,770.0431,772.1402,6824.0
2024-02-20 14:00:00,799.1,799.17,797.02,798.33,5838.0,772.2658,772.3335,770.2557,771.5217,5838.0
2024-02-20 14:30:00,798.05,801.51,798.04,801.5,12278.0,771.2511,774.5949,771.2414,774.5852,12278.0
2024-02-20 15:00:00,801.53,801.53,799.18,799.41,15727.0,774.6142,774.6142,772.3431,772.5654,15727.0
2024-02-20 15:30:00,799.43,799.66,795.36,798.48,49423.0,772.5847,772.807,768.6514,771.6666,49423.0
2024-02-21 09:30:00,798.81,798.81,795.42,797.72,14956.0,771.9856,771.9856,768.7094,770.9322,14956.0
2024-02-21 10:00:00,797.75,801.39,797.56,800.39,8938.0,770.9612,774.4789,770.7775,773.5125,8938.0
2024-02-21 10:30:00,800.28,801.07,799.62,800.48,7074.0,773.4062,774.1697,772.7684,773.5995,7074.0
2024-02-21 11:00:00,800.36,801.43,799.82,800.95,7543.0,773.4835,774.5176,772.9616,774.0537,7543.0
2024-02-21 11:30:00,801.38,801.38,799.71,800.3,5430.0,774.4693,774.4693,772.8553,773.4255,5430.0
2024-02-21 12:00:00,800.65,803.01,799.97,803.01,8670.0,773.7638,776.0445,773.1066,776.0445,8670.0
2024-02-21 12:30:00,803.33,804.95,802.24,804.62,10147.0,776.3538,777.9194,775.3004,777.6005,10147.0
2024-02-21 13:00:00,804.76,805.0,801.6,804.44,7370.0,777.7358,777.9677,774.6819,777.4265,7370.0
2024-02-21 13:30:00,804.36,805.11,803.92,804.39,5573.0,777.3492,778.074,776.924,777.3782,5573.0
2024-02-21 14:00:00,804.84,805.26,802.19,803.24,10219.0,777.8131,778.219,775.2521,776.2668,10219.0
2024-02-21 14:30:00,802.65,802.65,801.73,802.13,5102.0,775.6966,775.6966,774.8075,775.1941,5102.0
2024-02-21 15:00:00,802.04,802.46,800.78,801.49,7763.0,775.1071,775.513,773.8894,774.5756,7763.0
2024-02-21 15:30:00,801.98,806.06,801.81,805.63,46128.0,775.0491,778.9921,774.8848,778.5765,46128.0
2024-02-22 09:30:00,811.04,815.86,809.64,815.47,48585.0,783.8049,788.463,782.4519,788.0861,48585.0
2024-02-22 10:00:00,816.08,816.33,810.5,811.76,10104.0,788.6756,788.9172,783.283,784.5007,10104.0
2024-02-22 10:30:00,811.75,812.87,810.66,811.58,12480.0,784.491,785.5734,783.4376,784.3267,12480.0
2024-02-22 11:00:00,811.42,811.68,809.86,810.56,7177.0,784.1721,784.4234,782.6645,783.341,7177.0
2024-02-22 11:30:00,810.82,811.13,809.46,809.9,8968.0,783.5923,783.8918,782.2779,782.7031,8968.0
2024-02-22 12:00:00,810.0,811.08,808.66,808.67,12237.0,782.7998,783.8435,781.5048,781.5145,12237.0
2024-02-22 12:30:00,809.01,809.21,808.08,809.21,5673.0,781.843,782.0363,780.9443,782.0363,5673.0
2024-02-22 13:00:00,809.26,810.6,808.49,810.1,29546.0,782.0846,783.3796,781.3405,782.8964,29546.0
2024-02-22 13:30:00,810.27,812.34,809.94,812.34,11758.0,783.0607,785.0612,782.7418,785.0612,11758.0
2024-02-22 14:00:00,812.35,814.98,812.29,814.95,9283.0,785.0709,787.6126,785.0129,787.5836,9283.0
2024-02-22 14:30:00,815.0,815.08,809.62,810.63,10659.0,787.6319,787.7092,782.4326,783.4086,10659.0
2024-02-22 15:00:00,810.6,814.59,810.58,813.72,10535.0,783.3796,787.2357,783.3603,786.3949,10535.0
2024-02-22 15:30:00,813.41,814.59,812.79,813.1,31742.0,786.0953,787.2357,785.4961,785.7957,31742.0
2024-02-23 09:30:00,817.06,821.71,816.13,821.5,33112.0,789.6227,794.1166,788.7239,793.9136,33112.0
2024-02-23 10:00:00,821.21,823.71,819.98,822.01,16325.0,793.6334,796.0494,792.4447,794.4065,16325.0
2024-02-23 10:30:00,822.48,822.48,819.13,821.57,14822.0,794.8607,794.8607,791.6232,793.9813,14822.0
2024-02-23 11:00:00,820.62,820.84,817.88,818.6,6908.0,793.0632,793.2758,790.4152,791.111,6908.0
2024-02-23 11:30:00,818.4,819.35,816.09,816.9,23977.0,790.9177,791.8358,788.6853,789.4681,23977.0
2024-02-23 12:00:00,816.94,817.93,815.92,817.02,16676.0,789.5067,790.4635,788.521,789.5841,16676.0
2024-02-23 12:30:00,816.42,817.31,815.53,815.66,5884.0,789.0042,789.8643,788.1441,788.2697,5884.0
2024-02-23 13:00:00,815.81,816.0,813.84,815.45,13490.0,788.4147,788.5983,786.5108,788.0668,13490.0
2024-02-23 13:30:00,815.46,816.8,813.3,813.31,8386.0,788.0764,789.3714,785.989,785.9986,8386.0
2024-02-23 14:00:00,813.63,814.05,812.0,812.8,5284.0,786.3079,786.7138,784.7326,785.5058,5284.0
2024-02-23 14:30:00,812.51,814.06,812.09,814.06,5615.0,785.2255,786.7235,784.8196,786.7235,5615.0
2024-02-23 15:00:00,813.53,815.09,813.53,814.71,5158.0,786.2113,787.7189,786.2113,787.3516,5158.0
2024-02-23 15:30:00,814.71,814.9,813.33,814.11,20377.0,787.3516,787.5352,786.018,786.7718,20377.0
2024-02-26 09:30:00,810.95,814.83,810.1,813.89,20267.0,783.7179,787.4676,782.8964,786.5592,20267.0
2024-02-26 10:00:00,814.01,814.68,809.24,809.62,7006.0,786.6751,787.3226,782.0653,782.4326,7006.0
2024-02-26 10:30:00,809.97,811.08,807.8,809.06,6400.0,782.7708,783.8435,780.6737,781.8914,6400.0
2024-02-26 11:00:00,808.83,808.83,806.91,807.07,3153.0,781.6691,781.6691,779.8136,779.9682,3153.0
2024-02-26 11:30:00,807.64,808.34,807.05,808.33,4381.0,780.519,781.1955,779.9489,781.1859,4381.0
2024-02-26 12:00:00,808.98,809.2,807.54,809.02,5246.0,781.814,782.0267,780.4224,781.8527,5246.0
2024-02-26 12:30:00,807.88,807.88,806.81,807.0,2116.0,780.751,780.751,779.7169,779.9005,2116.0
2024-02-26 13:00:00,806.48,807.12,805.42,805.51,6534.0,779.398,780.0165,778.3736,778.4606,6534.0
2024-02-26 13:30:00,805.12,806.7,804.28,806.34,7884.0,778.0837,779.6106,777.2719,779.2627,7884.0
2024-02-26 14:00:00,805.97,805.97,803.35,805.83,7012.0,778.9051,778.9051,776.3731,778.7698,7012.0
2024-02-26 14:30:00,806.03,808.0,804.75,806.8,15118.0,778.9631,780.867,777.7261,779.7072,15118.0
2024-02-26 15:00:00,806.96,807.46,806.29,807.46,9329.0,779.8619,780.3451,779.2144,780.3451,9329.0
2024-02-26 15:30:00,807.83,807.97,805.46,805.61,33723.0,780.7027,780.838,778.4122,778.5572,33723.0
2024-02-27 09:30:00,807.33,809.87,803.41,804.18,33398.0,780.2195,782.6742,776.4311,777.1752,33398.0
2024-02-27 10:00:00,804.33,804.94,801.31,802.02,37114.0,777.3202,777.9097,774.4016,775.0878,37114.0
2024-02-27 10:30:00,801.94,801.96,799.59,800.5,14622.0,775.0104,775.0298,772.7394,773.6188,14622.0
2024-02-27 11:00:00,800.89,801.45,800.35,800.93,6453.0,773.9957,774.5369,773.4738,774.0344,6453.0
2024-02-27 11:30:00,800.9,801.32,800.13,800.21,4100.0,774.0054,774.4113,773.2612,773.3385,4100.0
2024-02-27 12:00:00,800.54,800.9,799.85,800.13,14588.0,773.6575,774.0054,772.9906,773.2612,14588.0
2024-02-27 12:30:00,800.75,801.34,800.31,800.83,3423.0,773.8604,774.4306,773.4352,773.9377,3423.0
2024-02-27 13:00:00,800.84,801.96,800.57,801.07,1900.0,773.9474,775.0298,773.6865,774.1697,1900.0
2024-02-27 13:30:00,801.07,801.92,799.04,799.04,5868.0,774.1697,774.9911,772.2078,772.2078,5868.0
2024-02-27 14:00:00,799.0,799.19,796.71,796.71,9009.0,772.1692,772.3528,769.9561,769.9561,9009.0
2024-02-27 14:30:00,796.99,797.48,795.27,795.64,7161.0,770.2267,770.7002,768.5644,768.922,7161.0
2024-02-27 15:00:00,795.64,797.69,795.64,797.34,5848.0,768.922,770.9032,768.922,770.5649,5848.0
2024-02-27 15:30:00,797.4,801.02,796.67,800.24,36715.0,770.6229,774.1213,769.9174,773.3675,36715.0
2024-02-28 09:30:00,798.78,804.52,797.32,803.95,14785.0,771.9566,777.5038,770.5456,776.953,14785.0
2024-02-28 10:00:00,804.4,809.03,803.67,809.03,7884.0,777.3878,781.8624,776.6824,781.8624,7884.0
2024-02-28 10:30:00,808.25,809.25,807.37,809.24,5492.0,781.1086,782.075,780.2581,782.0653,5492.0
2024-02-28 11:00:00,810.0,812.13,809.5,811.67,9650.0,782.7998,784.8583,782.3166,784.4137,9650.0
2024-02-28 11:30:00,811.75,812.12,810.97,811.72,12851.0,784.491,784.8486,783.7372,784.462,12851.0
2024-02-28 12:00:00,811.72,812.28,811.17,812.07,14140.0,784.462,785.0032,783.9305,784.8003,14140.0
2024-02-28 12:30:00,811.41,813.12,811.41,811.65,9690.0,784.1624,785.815,784.1624,784.3944,9690.0
2024-02-28 13:00:00,811.53,812.79,811.0,812.0,7421.0,784.2784,785.4961,783.7662,784.7326,7421.0
2024-02-28 13:30:00,812.24,812.69,811.27,811.91,5511.0,784.9646,785.3995,784.0271,784.6457,5511.0
2024-02-28 14:00:00,811.72,811.72,808.18,809.53,7154.0,784.462,784.462,781.0409,782.3456,7154.0
2024-02-28 14:30:00,809.19,809.19,806.95,807.4,7188.0,782.017,782.017,779.8522,780.2871,7188.0
2024-02-28 15:00:00,807.29,810.98,807.21,810.98,8602.0,780.1808,783.7469,780.1035,783.7469,8602.0
2024-02-28 15:30:00,810.97,810.97,807.34,809.67,35510.0,783.7372,783.7372,780.2291,782.4809,35510.0
2024-02-29 09:30:00,813.4,814.96,810.3,811.9,27024.0,786.0856,787.5932,783.0897,784.636,27024.0
2024-02-29 10:00:00,812.97,813.14,808.13,812.1,14784.0,785.6701,785.8343,780.9926,784.8293,14784.0
2024-02-29 10:30:00,812.1,812.65,810.31,811.47,10185.0,784.8293,785.3608,783.0994,784.2204,10185.0
2024-02-29 11:00:00,811.17,812.46,810.34,810.35,7757.0,783.9305,785.1772,783.1284,783.138,7757.0
2024-02-29 11:30:00,809.9,810.55,807.7,807.7,5956.0,782.7031,783.3313,780.577,780.577,5956.0
2024-02-29 12:00:00,808.04,809.44,807.95,808.6,10652.0,780.9056,782.2586,780.8186,781.4468,10652.0
2024-02-29 12:30:00,808.31,810.73,808.31,810.62,7712.0,781.1665,783.5053,781.1665,783.399,7712.0
2024-02-29 13:00:00,810.65,810.75,808.24,809.74,14127.0,783.428,783.5246,781.0989,782.5485,14127.0
2024-02-29 13:30:00,809.45,809.92,809.1,809.66,3432.0,782.2683,782.7225,781.93,782.4712,3432.0
2024-02-29 14:00:00,809.72,809.98,808.85,809.02,4541.0,782.5292,782.7805,781.6884,781.8527,4541.0
2024-02-29 14:30:00,809.38,809.38,807.39,807.99,7502.0,782.2006,782.2006,780.2774,780.8573,7502.0
2024-02-29 15:00:00,808.04,808.33,807.4,808.13,5902.0,780.9056,781.1859,780.2871,780.9926,5902.0
2024-02-29 15:30:00,808.74,812.17,807.41,809.15,49455.0,781.5821,784.8969,780.2968,781.9783,49455.0
2024-03-01 09:30:00,811.34,812.85,805.21,806.11,16954.0,784.0948,785.5541,778.1706,779.0404,16954.0
2024-03-01 10:00:00,806.76,810.54,805.72,810.53,14977.0,779.6686,783.3217,778.6635,783.312,14977.0
2024-03-01 10:30:00,810.97,811.5,808.1,810.2,15477.0,783.7372,784.2494,780.9636,782.9931,15477.0
2024-03-01 11:00:00,809.99,810.99,807.54,807.56,10327.0,782.7901,783.7565,780.4224,780.4417,10327.0
2024-03-01 11:30:00,807.29,809.37,806.14,808.91,13991.0,780.1808,782.1909,779.0694,781.7464,13991.0
2024-03-01 12:00:00,808.8,811.35,808.17,811.34,5854.0,781.6401,784.1045,781.0312,784.0948,5854.0
2024-03-01 12:30:00,810.87,813.28,810.87,811.81,6096.0,783.6406,785.9696,783.6406,784.549,6096.0
2024-03-01 13:00:00,811.68,813.65,811.52,813.17,12516.0,784.4234,786.3272,784.2687,785.8633,12516.0
2024-03-01 13:30:00,812.68,813.66,812.21,813.36,3369.0,785.3898,786.3369,784.9356,786.047,3369.0
2024-03-01 14:00:00,814.0,815.01,813.88,814.71,6255.0,786.6655,787.6416,786.5495,787.3516,6255.0
2024-03-01 14:30:00,814.93,815.35,813.25,813.88,6476.0,787.5642,787.9701,785.9407,786.5495,6476.0
2024-03-01 15:00:00,813.69,814.83,812.5,814.83,5564.0,786.3659,787.4676,785.2158,787.4676,5564.0
2024-03-01 15:30:00,815.01,815.3,813.83,814.1,15979.0,787.6416,787.9218,786.5012,786.7621,15979.0
2024-03-04 09:30:00,815.97,825.75,815.97,825.61,45077.0,788.5693,798.0209,788.5693,797.8856,45077.0
2024-03-04 10:00:00,825.78,836.96,825.46,836.88,37471.0,798.0499,808.8545,797.7406,808.7771,37471.0
2024-03-04 10:30:00,836.53,837.25,828.05,828.98,33696.0,808.4389,809.1347,800.2437,801.1424,33696.0
2024-03-04 11:00:00,828.54,831.65,827.41,831.6,22930.0,800.7172,803.7228,799.6252,803.6745,22930.0
2024-03-04 11:30:00,832.52,836.92,832.41,835.69,21380.0,804.5636,808.8158,804.4573,807.6271,21380.0
2024-03-04 12:00:00,835.8,838.04,834.24,838.04,21291.0,807.7334,809.8982,806.2258,809.8982,21291.0
2024-03-04 12:30:00,837.82,839.72,837.82,839.46,8659.0,809.6856,811.5218,809.6856,811.2705,8659.0
2024-03-04 13:00:00,839.5,841.08,838.72,841.02,13789.0,811.3092,812.8361,810.5554,812.7781,13789.0
2024-03-04 13:30:00,840.78,841.72,837.72,838.73,16847.0,812.5462,813.4546,809.5889,810.565,16847.0
2024-03-04 14:00:00,839.05,839.22,837.2,838.82,12719.0,810.8743,811.0386,809.0864,810.652,12719.0
2024-03-04 14:30:00,838.91,841.96,838.19,840.86,11691.0,810.739,813.6866,810.0432,812.6235,11691.0
2024-03-04 15:00:00,840.88,841.25,839.43,839.61,13974.0,812.6428,813.0004,811.2415,811.4155,13974.0
2024-03-04 15:30:00,839.42,839.5,833.69,834.18,40577.0,811.2319,811.3092,805.6943,806.1678,40577.0
2024-03-05 09:30:00,832.29,838.93,832.29,837.52,22463.0,804.3413,810.7583,804.3413,809.3957,22463.0
2024-03-05 10:00:00,837.54,839.8,830.11,831.01,16732.0,809.415,811.5991,802.2345,803.1043,16732.0
2024-03-05 10:30:00,831.32,833.23,830.61,832.88,8145.0,803.4039,805.2497,802.7177,804.9115,8145.0
2024-03-05 11:00:00,832.42,832.67,830.87,831.38,8339.0,804.4669,804.7085,802.969,803.4618,8339.0
2024-03-05 11:30:00,831.44,832.67,829.34,831.08,8660.0,803.5198,804.7085,801.4903,803.1719,8660.0
2024-03-05 12:00:00,831.06,832.28,830.01,831.71,6738.0,803.1526,804.3316,802.1378,803.7808,6738.0
2024-03-05 12:30:00,831.71,831.71,829.67,830.13,8403.0,803.7808,803.7808,801.8093,802.2538,8403.0
2024-03-05 13:00:00,829.84,831.79,829.84,831.79,4430.0,801.9736,803.8581,801.9736,803.8581,4430.0
2024-03-05 13:30:00,831.48,832.74,829.51,830.06,11793.0,803.5585,804.7762,801.6546,802.1862,11793.0
2024-03-05 14:00:00,830.02,830.54,828.97,828.97,9390.0,802.1475,802.65,801.1328,801.1328,9390.0
2024-03-05 14:30:00,829.35,829.4,823.95,824.31,11680.0,801.5,801.5483,796.2813,796.6293,11680.0
2024-03-05 15:00:00,824.58,825.3,823.37,824.56,7508.0,796.8902,797.586,795.7208,796.8709,7508.0
2024-03-05 15:30:00,824.79,827.87,823.56,827.26,29534.0,797.0931,800.0697,795.9044,799.4802,29534.0
2024-03-06 09:30:00,825.85,830.4,820.44,827.09,32587.0,803.0193,807.4435,797.7588,804.225,32587.0
2024-03-06 10:00:00,827.63,828.23,824.26,825.37,15964.0,804.7501,805.3335,801.4732,802.5525,15964.0
2024-03-06 10:30:00,825.45,826.33,823.9,825.18,7140.0,802.6303,803.486,801.1232,802.3678,7140.0
2024-03-06 11:00:00,825.8,830.29,825.79,829.96,8738.0,802.9707,807.3365,802.9609,807.0157,8738.0
2024-03-06 11:30:00,830.54,831.77,829.35,830.19,7189.0,807.5796,808.7756,806.4225,807.2393,7189.0
2024-03-06 12:00:00,828.89,830.92,827.93,830.73,7689.0,805.9752,807.9491,805.0418,807.7644,7689.0
2024-03-06 12:30:00,830.85,831.16,829.16,829.79,5480.0,807.881,808.1825,806.2378,806.8504,5480.0
2024-03-06 13:00:00,829.12,831.75,828.96,831.35,6487.0,806.1989,808.7562,806.0433,808.3672,6487.0
2024-03-06 13:30:00,830.91,830.91,826.67,828.29,8630.0,807.9394,807.9394,803.8166,805.3918,8630.0
2024-03-06 14:00:00,827.55,830.36,825.85,828.6,10448.0,804.6723,807.4046,803.0193,805.6932,10448.0
2024-03-06 14:30:00,830.72,830.72,827.55,827.56,13166.0,807.7546,807.7546,804.6723,804.682,13166.0
2024-03-06 15:00:00,827.56,829.58,827.36,828.54,9749.0,804.682,806.6462,804.4875,805.6349,9749.0
2024-03-06 15:30:00,828.73,832.39,827.86,830.75,25673.0,805.8197,809.3785,804.9737,807.7838,25673.0
2024-03-07 09:30:00,837.99,838.99,835.0,835.0,15012.0,814.8237,815.796,811.9163,811.9163,15012.0
2024-03-07 10:00:00,834.86,836.63,834.46,836.07,6771.0,811.7802,813.5013,811.3912,812.9567,6771.0
2024-03-07 10:30:00,836.41,839.22,835.8,839.22,5149.0,813.2873,816.0197,812.6942,816.0197,5149.0
2024-03-07 11:00:00,838.1,838.1,832.91,833.49,7128.0,814.9306,814.9306,809.8841,810.4481,7128.0
2024-03-07 11:30:00,833.48,834.86,832.09,834.68,8911.0,810.4383,811.7802,809.0868,811.6052,8911.0
2024-03-07 12:00:00,835.0,835.0,831.86,832.01,6751.0,811.9163,811.9163,808.8631,809.009,6751.0
2024-03-07 12:30:00,832.32,832.32,830.84,831.15,4874.0,809.3104,809.3104,807.8713,808.1728,4874.0
2024-03-07 13:00:00,831.36,832.87,831.36,832.42,5122.0,808.3769,809.8452,808.3769,809.4076,5122.0
2024-03-07 13:30:00,832.37,834.2,832.12,834.06,7173.0,809.359,811.1384,809.1159,811.0023,7173.0
2024-03-07 14:00:00,834.02,834.62,832.93,833.61,7522.0,810.9634,811.5468,809.9035,810.5647,7522.0
2024-03-07 14:30:00,833.26,833.35,831.14,831.14,4522.0,810.2244,810.3119,808.163,808.163,4522.0
2024-03-07 15:00:00,830.37,830.9,829.72,829.74,6855.0,807.4143,807.9297,806.7823,806.8017,6855.0
2024-03-07 15:30:00,829.66,833.63,829.63,832.15,14968.0,806.7239,810.5842,806.6948,809.1451,14968.0
2024-03-08 09:30:00,835.85,843.02,834.8,843.02,18605.0,812.7428,819.7146,811.7218,819.7146,18605.0
2024-03-08 10:00:00,843.11,845.0,842.25,842.87,14000.0,819.8021,821.6399,818.9659,819.5688,14000.0
2024-03-08 10:30:00,841.54,844.33,840.12,843.0,10285.0,818.2755,820.9884,816.8948,819.6952,10285.0
2024-03-08 11:00:00,843.77,844.27,840.99,841.17,8537.0,820.4439,820.93,817.7407,817.9157,8537.0
2024-03-08 11:30:00,840.2,840.2,837.69,837.84,8699.0,816.9726,816.9726,814.532,814.6778,8699.0
2024-03-08 12:00:00,838.87,840.82,838.87,839.94,4490.0,815.6793,817.5754,815.6793,816.7198,4490.0
2024-03-08 12:30:00,839.74,840.62,838.86,839.13,2986.0,816.5253,817.381,815.6696,815.9321,2986.0
2024-03-08 13:00:00,839.08,839.08,837.29,837.77,6475.0,815.8835,815.8835,814.143,814.6097,6475.0
2024-03-08 13:30:00,837.06,837.71,833.72,834.4,5633.0,813.9194,814.5514,810.6717,811.3329,5633.0
2024-03-08 14:00:00,834.86,837.16,834.74,836.68,8166.0,811.7802,814.0166,811.6635,813.5499,8166.0
2024-03-08 14:30:00,837.78,839.79,837.37,839.79,6349.0,814.6195,816.5739,814.2208,816.5739,6349.0
2024-03-08 15:00:00,839.3,839.83,836.05,836.51,3991.0,816.0974,816.6128,812.9373,813.3846,3991.0
2024-03-08 15:30:00,836.13,836.97,835.33,836.35,13853.0,813.0151,813.8319,812.2372,813.229,13853.0
2024-03-11 09:30:00,835.65,836.07,830.0,831.31,19519.0,812.5484,812.9567,807.0545,808.3283,19519.0
2024-03-11 10:00:00,830.64,830.78,824.95,825.58,11868.0,807.6769,807.813,802.1442,802.7567,11868.0
2024-03-11 10:30:00,826.14,826.75,822.27,826.75,8441.0,803.3013,803.8944,799.5382,803.8944,8441.0
2024-03-11 11:00:00,826.2,826.76,823.25,823.25,2576.0,803.3596,803.9041,800.4911,800.4911,2576.0
2024-03-11 11:30:00,822.62,824.69,822.52,824.52,3454.0,799.8786,801.8913,799.7813,801.726,3454.0
2024-03-11 12:00:00,823.57,826.41,823.57,825.24,4476.0,800.8023,803.5638,800.8023,802.4261,4476.0
2024-03-11 12:30:00,825.61,827.05,825.52,827.03,3463.0,802.7859,804.1861,802.6984,804.1667,3463.0
2024-03-11 13:00:00,826.77,827.08,824.87,827.08,2600.0,803.9138,804.2153,802.0664,804.2153,2600.0
2024-03-11 13:30:00,827.42,827.43,825.85,827.32,3595.0,804.5459,804.5556,803.0193,804.4486,3595.0
2024-03-11 14:00:00,827.22,827.96,826.16,827.79,3499.0,804.3514,805.0709,803.3207,804.9056,3499.0
2024-03-11 14:30:00,827.7,828.45,826.94,827.42,3080.0,804.8181,805.5474,804.0791,804.5459,3080.0
2024-03-11 15:00:00,827.42,827.42,825.81,825.81,2926.0,804.5459,804.5459,802.9804,802.9804,2926.0
2024-03-11 15:30:00,825.42,826.62,824.39,825.3,20074.0,802.6012,803.768,801.5996,802.4845,20074.0
2024-03-12 09:30:00,830.12,832.8,825.62,831.38,19992.0,807.1712,809.7771,802.7956,808.3964,19992.0
2024-03-12 10:00:00,831.71,834.2,830.35,832.65,8794.0,808.7173,811.1384,807.3949,809.6313,8794.0
2024-03-12 10:30:00,833.85,834.27,832.27,833.1,5840.0,810.7981,811.2065,809.2618,810.0688,5840.0
2024-03-12 11:00:00,832.78,832.78,829.23,829.26,3410.0,809.7577,809.7577,806.3058,806.335,3410.0
2024-03-12 11:30:00,829.51,829.83,827.05,828.3,5658.0,806.5781,806.8892,804.1861,805.4015,5658.0
2024-03-12 12:00:00,827.51,827.7,825.12,825.64,4482.0,804.6334,804.8181,802.3095,802.8151,4482.0
2024-03-12 12:30:00,825.25,825.95,823.0,824.35,3558.0,802.4359,803.1165,800.2481,801.5607,3558.0
2024-03-12 13:00:00,824.08,824.25,822.25,823.93,5202.0,801.2982,801.4635,799.5188,801.1524,5202.0
2024-03-12 13:30:00,823.93,825.35,823.4,825.35,4185.0,801.1524,802.5331,800.637,802.5331,4185.0
2024-03-12 14:00:00,825.57,827.12,824.7,826.56,5040.0,802.747,804.2542,801.9011,803.7096,5040.0
2024-03-12 14:30:00,827.45,828.43,825.18,828.43,3948.0,804.575,805.5279,802.3678,805.5279,3948.0
2024-03-12 15:00:00,828.34,830.61,828.07,829.7,15631.0,805.4404,807.6477,805.1779,806.7628,15631.0
2024-03-12 15:30:00,830.06,830.57,828.61,828.87,29992.0,807.1129,807.6088,805.703,805.9558,29992.0
2024-03-13 09:30:00,829.17,831.62,826.53,827.6,21631.0,806.2475,808.6298,803.6805,804.7209,21631.0
2024-03-13 10:00:00,829.83,831.48,828.83,831.37,7330.0,806.8892,808.4936,805.9169,808.3867,7330.0
2024-03-13 10:30:00,830.11,831.23,828.45,830.11,2622.0,807.1615,808.2505,805.5474,807.1615,2622.0
2024-03-13 11:00:00,829.41,829.87,827.52,828.57,3987.0,806.4809,806.9281,804.6431,805.6641,3987.0
2024-03-13 11:30:00,828.18,829.52,827.68,828.12,5698.0,805.2849,806.5878,804.7987,805.2265,5698.0
2024-03-13 12:00:00,828.92,829.33,827.0,827.0,4066.0,806.0044,806.4031,804.1375,804.1375,4066.0
2024-03-13 12:30:00,827.35,828.19,827.07,827.71,3113.0,804.4778,805.2946,804.2055,804.8279,3113.0
2024-03-13 13:00:00,827.39,829.26,827.27,828.97,2109.0,804.5167,806.335,804.4,806.053,2109.0
2024-03-13 13:30:00,829.08,829.12,827.03,828.96,2599.0,806.16,806.1989,804.1667,806.0433,2599.0
2024-03-13 14:00:00,829.21,829.52,828.61,828.62,4473.0,806.2864,806.5878,805.703,805.7127,4473.0
2024-03-13 14:30:00,828.69,828.86,826.05,826.13,11141.0,805.7808,805.9461,803.2137,803.2915,11141.0
2024-03-13 15:00:00,825.79,826.33,823.21,823.49,8764.0,802.9609,803.486,800.4523,800.7245,8764.0
2024-03-13 15:30:00,824.06,826.85,824.06,826.34,16002.0,801.2788,803.9916,801.2788,803.4957,16002.0
2024-03-14 09:30:00,825.0,825.29,806.38,806.38,39807.0,802.1928,802.4748,784.0875,784.0875,39807.0
2024-03-14 10:00:00,805.63,810.88,805.63,807.96,20642.0,783.3583,788.4631,783.3583,785.6238,20642.0
2024-03-14 10:30:00,807.74,810.2,805.47,807.38,43007.0,785.4099,787.8019,783.2027,785.0599,43007.0
2024-03-14 11:00:00,808.13,809.43,805.69,807.13,33671.0,785.7891,787.0532,783.4166,784.8168,33671.0
2024-03-14 11:30:00,807.99,809.91,806.32,809.52,10617.0,785.653,787.5199,784.0292,787.1407,10617.0
2024-03-14 12:00:00,809.47,810.95,808.41,810.35,14493.0,787.0921,788.5312,786.0614,787.9478,14493.0
2024-03-14 12:30:00,810.67,810.67,807.19,807.65,9339.0,788.2589,788.2589,784.8751,785.3224,9339.0
2024-03-14 13:00:00,807.97,808.0,801.87,801.88,9505.0,785.6336,785.6627,779.7022,779.7119,9505.0
2024-03-14 13:30:00,801.51,805.52,800.62,805.38,8465.0,779.3522,783.2513,778.4868,783.1152,8465.0
2024-03-14 14:00:00,805.6,807.67,805.34,807.67,22322.0,783.3291,785.3419,783.0763,785.3419,22322.0
2024-03-14 14:30:00,807.02,807.62,804.96,805.63,6643.0,784.7098,785.2932,782.7068,783.3583,6643.0
2024-03-14 15:00:00,805.59,806.16,803.77,804.89,18070.0,783.3194,783.8736,781.5497,782.6387,18070.0
2024-03-14 15:30:00,804.62,809.21,802.12,808.76,45911.0,782.3762,786.8393,779.9453,786.4017,45911.0
2024-03-15 09:30:00,801.59,810.53,801.59,807.14,107266.0,779.4299,788.1228,779.4299,784.8265,107266.0
2024-03-15 10:00:00,806.0,813.8,806.0,813.01,12879.0,783.718,791.3024,783.718,790.5342,12879.0
2024-03-15 10:30:00,812.68,813.12,809.56,811.74,37466.0,790.2134,790.6412,787.1796,789.2993,37466.0
2024-03-15 11:00:00,811.98,811.98,808.33,810.74,3708.0,789.5327,789.5327,785.9836,788.327,3708.0
2024-03-15 11:30:00,810.98,811.56,808.63,809.4,3552.0,788.5604,789.1243,786.2753,787.024,3552.0
2024-03-15 12:00:00,808.82,810.02,807.55,808.5,19069.0,786.4601,787.6269,785.2252,786.1489,19069.0
2024-03-15 12:30:00,808.28,809.18,807.16,807.65,4040.0,785.935,786.8101,784.846,785.3224,4040.0
2024-03-15 13:00:00,807.24,810.39,807.04,810.04,3079.0,784.9237,787.9867,784.7293,787.6463,3079.0
2024-03-15 13:30:00,809.27,809.36,806.3,809.36,4989.0,786.8976,786.9851,784.0097,786.9851,4989.0
2024-03-15 14:00:00,808.89,808.89,805.03,805.97,5644.0,786.5281,786.5281,782.7748,783.6889,5644.0
2024-03-15 14:30:00,805.67,808.58,805.41,806.9,12428.0,783.3972,786.2267,783.1443,784.5931,12428.0
2024-03-15 15:00:00,806.22,807.6,804.59,804.92,13138.0,783.9319,785.2738,782.347,782.6679,13138.0
2024-03-15 15:30:00,805.14,806.49,798.34,803.11,99795.0,782.8818,784.1945,776.2698,780.9079,99795.0
2024-03-18 09:30:00,806.2,806.27,795.76,799.16,21068.0,783.9125,783.9806,773.7611,777.0671,21068.0
2024-03-18 10:00:00,799.93,800.06,795.57,795.74,15037.0,777.8158,777.9422,773.5764,773.7417,15037.0
2024-03-18 10:30:00,795.1,796.2,793.83,795.86,10307.0,773.1194,774.189,771.8845,773.8583,10307.0
2024-03-18 11:00:00,795.89,801.09,795.89,800.69,7474.0,773.8875,778.9438,773.8875,778.5548,7474.0
2024-03-18 11:30:00,800.59,802.41,800.0,802.41,6219.0,778.4576,780.2273,777.8839,780.2273,6219.0
2024-03-18 12:00:00,802.16,802.66,800.57,801.57,4930.0,779.9842,780.4704,778.4381,779.4105,4930.0
2024-03-18 12:30:00,802.19,802.57,800.33,801.83,6833.0,780.0134,780.3829,778.2048,779.6633,6833.0
2024-03-18 13:00:00,802.12,802.13,800.93,801.63,5561.0,779.9453,779.955,778.7882,779.4688,5561.0
2024-03-18 13:30:00,801.79,801.85,799.39,799.88,7353.0,779.6244,779.6828,777.2908,777.7672,7353.0
2024-03-18 14:00:00,799.6,799.87,798.46,798.84,4404.0,777.495,777.7575,776.3865,776.756,4404.0
2024-03-18 14:30:00,799.04,801.12,798.7,800.98,6375.0,776.9504,778.9729,776.6198,778.8368,6375.0
2024-03-18 15:00:00,800.91,802.67,800.84,802.5,6094.0,778.7687,780.4801,778.7007,780.3148,6094.0
2024-03-18 15:30:00,802.26,802.27,798.51,800.24,32838.0,780.0814,780.0911,776.4351,778.1173,32838.0
2024-03-19 09:30:00,796.31,798.1,792.82,794.62,15366.0,774.2959,776.0364,770.9024,772.6526,15366.0
2024-03-19 10:00:00,797.74,798.15,796.11,796.95,4678.0,775.6864,776.085,774.1014,774.9182,4678.0
2024-03-19 10:30:00,796.94,799.05,796.05,798.59,4750.0,774.9085,776.9602,774.0431,776.5129,4750.0
2024-03-19 11:00:00,798.59,801.29,798.31,800.99,4443.0,776.5129,779.1382,776.2406,778.8465,4443.0
2024-03-19 11:30:00,800.52,801.83,800.52,801.52,6182.0,778.3895,779.6633,778.3895,779.3619,6182.0
2024-03-19 12:00:00,800.42,800.97,799.3,799.31,6306.0,778.2923,778.8271,777.2033,777.213,6306.0
2024-03-19 12:30:00,799.3,803.02,799.3,801.75,4785.0,777.2033,780.8204,777.2033,779.5855,4785.0
2024-03-19 13:00:00,803.4,803.4,801.25,802.25,3374.0,781.1899,781.1899,779.0993,780.0717,3374.0
2024-03-19 13:30:00,802.98,802.98,800.73,800.73,1402.0,780.7815,780.7815,778.5937,778.5937,1402.0
2024-03-19 14:00:00,800.53,800.53,799.42,799.99,2937.0,778.3992,778.3992,777.3199,777.8742,2937.0
2024-03-19 14:30:00,800.04,803.7,800.0,800.88,208298.0,777.9228,781.4816,777.8839,778.7396,208298.0
2024-03-19 15:00:00,800.66,802.29,800.2,801.82,5548.0,778.5257,780.1106,778.0784,779.6536,5548.0
2024-03-19 15:30:00,801.83,803.87,801.42,802.81,14875.0,779.6633,781.6469,779.2646,780.6162,14875.0
2024-03-20 09:30:00,804.11,805.0,800.68,804.68,16377.0,781.8803,782.7457,778.5451,782.4345,16377.0
2024-03-20 10:00:00,804.5,806.16,803.95,805.0,10340.0,782.2595,783.8736,781.7247,782.7457,10340.0
2024-03-20 10:30:00,805.0,806.15,804.86,805.36,5681.0,782.7457,783.8639,782.6095,783.0957,5681.0
2024-03-20 11:00:00,805.83,808.53,805.45,808.53,17283.0,783.5527,786.1781,783.1832,786.1781,17283.0
2024-03-20 11:30:00,808.58,808.95,806.54,806.54,5515.0,786.2267,786.5865,784.2431,784.2431,5515.0
2024-03-20 12:00:00,807.0,808.5,806.54,807.74,5174.0,784.6904,786.1489,784.2431,785.4099,5174.0
2024-03-20 12:30:00,807.74,809.99,807.55,808.33,3970.0,785.4099,787.5977,785.2252,785.9836,3970.0
2024-03-20 13:00:00,807.99,808.85,807.54,808.38,5481.0,785.653,786.4892,785.2155,786.0322,5481.0
2024-03-20 13:30:00,808.33,808.35,805.7,806.51,3812.0,785.9836,786.0031,783.4263,784.2139,3812.0
2024-03-20 14:00:00,806.91,811.75,806.63,811.25,10668.0,784.6029,789.3091,784.3306,788.8229,10668.0
2024-03-20 14:30:00,811.5,815.28,808.52,813.75,17925.0,789.066,792.7415,786.1684,791.2538,17925.0
2024-03-20 15:00:00,814.28,818.06,814.28,817.84,7404.0,791.7691,795.4446,791.7691,795.2307,7404.0
2024-03-20 15:30:00,817.55,819.24,815.18,817.81,38284.0,794.9487,796.592,792.6442,795.2015,38284.0
2024-03-21 09:30:00,823.53,834.79,822.22,834.79,25941.0,800.7634,811.7121,799.4896,811.7121,25941.0
2024-03-21 10:00:00,836.0,843.97,835.89,841.91,18417.0,812.8887,820.6383,812.7817,818.6353,18417.0
2024-03-21 10:30:00,842.49,844.0,839.62,843.99,19993.0,819.1993,820.6675,816.4086,820.6578,19993.0
2024-03-21 11:00:00,844.64,844.64,840.71,840.9,12733.0,821.2898,821.2898,817.4685,817.6532,12733.0
2024-03-21 11:30:00,841.75,843.66,841.04,843.08,9269.0,818.4797,820.3369,817.7893,819.7729,9269.0
2024-03-21 12:00:00,843.4,843.65,841.44,842.86,13841.0,820.0841,820.3272,818.1783,819.559,13841.0
2024-03-21 12:30:00,842.69,843.31,839.05,839.22,15806.0,819.3937,819.9966,815.8544,816.0197,15806.0
2024-03-21 13:00:00,839.79,841.53,838.42,841.53,11233.0,816.5739,818.2658,815.2418,818.2658,11233.0
2024-03-21 13:30:00,841.19,841.74,838.85,840.4,11319.0,817.9352,818.47,815.6599,817.167,11319.0
2024-03-21 14:00:00,840.5,841.53,839.65,840.56,5201.0,817.2643,818.2658,816.4378,817.3226,5201.0
2024-03-21 14:30:00,840.96,841.46,838.69,838.69,8994.0,817.7116,818.1977,815.5043,815.5043,8994.0
2024-03-21 15:00:00,839.03,841.16,839.0,841.07,5331.0,815.8349,817.906,815.8057,817.8185,5331.0
2024-03-21 15:30:00,841.0,842.88,840.89,842.1,35019.0,817.7504,819.5785,817.6435,818.82,35019.0
2024-03-22 09:30:00,840.82,842.32,834.47,834.47,16471.0,817.5754,819.034,811.401,811.401,16471.0
2024-03-22 10:00:00,834.18,834.31,830.21,831.23,9743.0,811.119,811.2454,807.2587,808.2505,9743.0
2024-03-22 10:30:00,831.89,831.89,826.23,826.52,26839.0,808.8923,808.8923,803.3888,803.6708,26839.0
2024-03-22 11:00:00,826.04,828.47,826.04,827.01,7331.0,803.204,805.5668,803.204,804.1472,7331.0
2024-03-22 11:30:00,827.4,828.15,825.84,827.15,4298.0,804.5264,805.2557,803.0095,804.2833,4298.0
2024-03-22 12:00:00,826.62,827.3,825.73,826.26,13265.0,803.768,804.4292,802.9026,803.4179,13265.0
2024-03-22 12:30:00,826.5,827.58,825.97,827.52,7941.0,803.6513,804.7014,803.136,804.6431,7941.0
2024-03-22 13:00:00,827.42,829.2,827.41,828.8,8452.0,804.5459,806.2767,804.5361,805.8877,8452.0
2024-03-22 13:30:00,829.22,829.64,828.34,829.51,5045.0,806.2961,806.7045,805.4404,806.5781,5045.0
2024-03-22 14:00:00,829.32,829.64,826.25,827.58,19092.0,806.3933,806.7045,803.4082,804.7014,19092.0
2024-03-22 14:30:00,827.54,827.61,825.51,825.51,5849.0,804.6626,804.7306,802.6887,802.6887,5849.0
2024-03-22 15:00:00,825.49,825.49,822.8,823.64,12078.0,802.6692,802.6692,800.0536,800.8704,12078.0
2024-03-22 15:30:00,823.59,826.78,822.46,823.92,58631.0,800.8218,803.9236,799.723,801.1426,58631.0
2024-03-25 09:30:00,820.44,826.99,820.38,821.37,16814.0,797.7588,804.1278,797.7005,798.6631,16814.0
2024-03-25 10:00:00,820.05,824.89,820.05,824.26,4821.0,797.3796,802.0858,797.3796,801.4732,4821.0
2024-03-25 10:30:00,824.1,825.38,821.05,823.69,6558.0,801.3177,802.5623,798.352,800.919,6558.0
2024-03-25 11:00:00,824.48,824.48,821.65,823.69,3935.0,801.6871,801.6871,798.9354,800.919,3935.0
2024-03-25 11:30:00,822.62,823.15,821.05,821.05,4792.0,799.8786,800.3939,798.352,798.352,4792.0
2024-03-25 12:00:00,820.64,822.33,820.53,821.88,4091.0,797.9533,799.5966,797.8463,799.159,4091.0
2024-03-25 12:30:00,821.27,821.53,820.4,820.62,1953.0,798.5659,798.8187,797.7199,797.9339,1953.0
2024-03-25 13:00:00,820.11,820.77,819.52,820.65,3709.0,797.438,798.0797,796.8643,797.963,3709.0
2024-03-25 13:30:00,821.17,821.17,819.76,819.76,2685.0,798.4687,798.4687,797.0976,797.0976,2685.0
2024-03-25 14:00:00,819.79,821.28,819.24,820.55,5805.0,797.1268,798.5756,796.592,797.8658,5805.0
2024-03-25 14:30:00,820.55,821.04,818.32,818.32,12128.0,797.8658,798.3422,795.6974,795.6974,12128.0
2024-03-25 15:00:00,818.77,819.38,816.41,817.5,7768.0,796.135,796.7281,793.8402,794.9001,7768.0
2024-03-25 15:30:00,817.54,818.47,815.17,815.98,31747.0,794.939,795.8433,792.6345,793.4221,31747.0
2024-03-26 09:30:00,819.47,821.52,817.98,820.71,12261.0,796.8156,798.809,795.3668,798.0214,12261.0
2024-03-26 10:00:00,820.99,823.88,818.99,823.23,11483.0,798.2936,801.1037,796.3489,800.4717,11483.0
2024-03-26 10:30:00,822.76,822.86,820.56,820.56,4218.0,800.0147,800.1119,797.8755,797.8755,4218.0
2024-03-26 11:00:00,820.44,822.63,820.44,822.63,1865.0,797.7588,799.8883,797.7588,799.8883,1865.0
2024-03-26 11:30:00,821.58,821.58,820.87,821.3,1400.0,798.8673,798.8673,798.1769,798.5951,1400.0
2024-03-26 12:00:00,821.26,821.64,819.84,821.39,3649.0,798.5562,798.9257,797.1754,798.6826,3649.0
2024-03-26 12:30:00,821.4,821.4,820.14,820.63,1066.0,798.6923,798.6923,797.4671,797.9436,1066.0
2024-03-26 13:00:00,821.09,822.51,820.61,821.2,8919.0,798.3909,799.7716,797.9241,798.4978,8919.0
2024-03-26 13:30:00,820.93,821.9,820.73,821.69,5094.0,798.2353,799.1785,798.0408,798.9743,5094.0
2024-03-26 14:00:00,821.69,822.45,821.41,822.32,5880.0,798.9743,799.7133,798.702,799.5869,5880.0
2024-03-26 14:30:00,822.48,822.8,821.37,822.19,6381.0,799.7424,800.0536,798.6631,799.4605,6381.0
2024-03-26 15:00:00,821.81,821.85,819.74,820.18,4438.0,799.091,799.1299,797.0782,797.506,4438.0
2024-03-26 15:30:00,820.25,821.11,817.93,820.2,35861.0,797.5741,798.4103,795.3182,797.5255,35861.0
2024-03-27 09:30:00,826.8,830.93,825.57,829.9,18255.0,803.943,807.9588,802.747,806.9573,18255.0
2024-03-27 10:00:00,829.0,829.72,826.21,827.74,9087.0,806.0822,806.7823,803.3693,804.857,9087.0
2024-03-27 10:30:00,827.66,828.0,823.68,823.68,7253.0,804.7792,805.1098,800.9093,800.9093,7253.0
2024-03-27 11:00:00,823.67,825.37,823.28,824.62,7751.0,800.8995,802.5525,800.5203,801.8233,7751.0
2024-03-27 11:30:00,824.3,824.48,822.79,823.26,4370.0,801.5121,801.6871,800.0439,800.5009,4370.0
2024-03-27 12:00:00,822.7,823.93,822.49,822.9,6931.0,799.9564,801.1524,799.7522,800.1508,6931.0
2024-03-27 12:30:00,822.92,825.5,822.92,824.63,5322.0,800.1703,802.6789,800.1703,801.833,5322.0
2024-03-27 13:00:00,824.46,825.96,824.11,825.0,3887.0,801.6677,803.1262,801.3274,802.1928,3887.0
2024-03-27 13:30:00,825.18,825.91,824.96,824.96,6920.0,802.3678,803.0776,802.1539,802.1539,6920.0
2024-03-27 14:00:00,824.97,827.84,824.88,827.58,8246.0,802.1636,804.9543,802.0761,804.7014,8246.0
2024-03-27 14:30:00,827.59,830.1,827.46,828.36,13824.0,804.7112,807.1518,804.5848,805.4599,13824.0
2024-03-27 15:00:00,828.55,829.85,827.34,829.76,5817.0,805.6446,806.9087,804.4681,806.8212,5817.0
2024-03-27 15:30:00,829.74,835.51,829.73,835.34,35774.0,806.8017,812.4122,806.792,812.2469,35774.0
2024-03-28 09:30:00,836.22,838.38,833.65,836.09,15109.0,813.1026,815.2029,810.6036,812.9762,15109.0
2024-03-28 10:00:00,836.3,838.28,836.01,837.62,7407.0,813.1804,815.1056,812.8984,814.4639,7407.0
2024-03-28 10:30:00,837.89,838.27,835.37,836.3,9206.0,814.7264,815.0959,812.2761,813.1804,9206.0
2024-03-28 11:00:00,836.29,836.88,834.18,835.29,12387.0,813.1707,813.7443,811.119,812.1983,12387.0
2024-03-28 11:30:00,836.09,838.68,836.08,837.02,7805.0,812.9762,815.4946,812.9665,813.8805,7805.0
2024-03-28 12:00:00,836.59,836.8,836.02,836.11,1807.0,813.4624,813.6666,812.9081,812.9956,1807.0
2024-03-28 12:30:00,836.08,836.08,833.21,834.9,5528.0,812.9665,812.9665,810.1758,811.8191,5528.0
2024-03-28 13:00:00,835.93,835.93,832.91,833.2,1970.0,812.8206,812.8206,809.8841,810.1661,1970.0
2024-03-28 13:30:00,832.59,833.86,832.0,833.51,2048.0,809.5729,810.8078,808.9993,810.4675,2048.0
2024-03-28 14:00:00,834.32,835.11,833.79,834.94,5454.0,811.2551,812.0233,810.7398,811.858,5454.0
2024-03-28 14:30:00,834.21,834.51,832.55,834.5,6407.0,811.1482,811.4399,809.5341,811.4301,6407.0
2024-03-28 15:00:00,834.68,836.04,833.5,835.65,5463.0,811.6052,812.9276,810.4578,812.5484,5463.0
2024-03-28 15:30:00,836.01,836.01,831.02,833.17,40289.0,812.8984,812.8984,808.0463,810.1369,40289.0
2024-04-01 09:30:00,834.98,835.12,828.32,834.05,17097.0,811.8969,812.033,805.421,810.9926,17097.0
2024-04-01 10:00:00,833.28,833.28,829.73,830.42,6769.0,810.2439,810.2439,806.792,807.4629,6769.0
2024-04-01 10:30:00,828.65,829.99,828.16,829.26,5244.0,805.7419,807.0448,805.2654,806.335,5244.0
2024-04-01 11:00:00,829.4,830.82,829.03,829.56,6851.0,806.4711,807.8519,806.1114,806.6267,6851.0
2024-04-01 11:30:00,829.41,829.97,828.16,828.83,6036.0,806.4809,807.0254,805.2654,805.9169,6036.0
2024-04-01 12:00:00,828.59,830.47,828.59,830.07,4093.0,805.6835,807.5116,805.6835,807.1226,4093.0
2024-04-01 12:30:00,830.31,831.19,829.12,830.02,11907.0,807.356,808.2116,806.1989,807.074,11907.0
2024-04-01 13:00:00,829.73,829.93,825.24,826.3,6054.0,806.792,806.9865,802.4261,803.4568,6054.0
2024-04-01 13:30:00,826.51,827.23,825.53,826.85,3083.0,803.661,804.3611,802.7081,803.9916,3083.0
2024-04-01 14:00:00,826.82,828.62,826.61,827.47,6162.0,803.9625,805.7127,803.7583,804.5945,6162.0
2024-04-01 14:30:00,827.46,828.41,827.11,827.54,5062.0,804.5848,805.5085,804.2444,804.6626,5062.0
2024-04-01 15:00:00,827.22,827.91,825.55,825.55,6723.0,804.3514,805.0223,802.7276,802.7276,6723.0
2024-04-01 15:30:00,825.54,827.82,825.4,826.31,32848.0,802.7178,804.9348,802.5817,803.4666,32848.0
2024-04-02 09:30:00,825.5,825.91,811.4,815.99,26067.0,802.6789,803.0776,788.9687,793.4319,26067.0
2024-04-02 10:00:00,814.85,817.21,810.0,812.71,39819.0,792.3234,794.6181,787.6074,790.2425,39819.0
2024-04-02 10:30:00,813.66,817.37,813.28,813.61,19649.0,791.1663,794.7737,790.7968,791.1176,19649.0
2024-04-02 11:00:00,812.75,814.29,811.52,812.47,5745.0,790.2814,791.7789,789.0854,790.0092,5745.0
2024-04-02 11:30:00,812.17,812.87,810.01,811.62,8484.0,789.7175,790.3981,787.6172,789.1827,8484.0
2024-04-02 12:00:00,811.64,814.0,811.64,812.55,6409.0,789.2021,791.4969,789.2021,790.087,6409.0
2024-04-02 12:30:00,812.49,814.18,810.39,814.18,5489.0,790.0286,791.6719,787.9867,791.6719,5489.0
2024-04-02 13:00:00,814.02,814.29,812.2,812.85,7212.0,791.5163,791.7789,789.7466,790.3787,7212.0
2024-04-02 13:30:00,812.7,813.32,810.38,811.95,5015.0,790.2328,790.8357,787.9769,789.5035,5015.0
2024-04-02 14:00:00,812.87,815.88,812.37,814.95,4841.0,790.3981,793.3249,789.9119,792.4206,4841.0
2024-04-02 14:30:00,815.25,815.87,813.42,814.23,7068.0,792.7123,793.3152,790.9329,791.7205,7068.0
2024-04-02 15:00:00,813.7,815.58,813.7,815.58,5601.0,791.2052,793.0332,791.2052,793.0332,5601.0
2024-04-02 15:30:00,815.49,816.74,812.95,816.05,28324.0,792.9457,794.1611,790.4759,793.4902,28324.0
2024-04-03 09:30:00,815.45,824.97,815.45,821.52,14086.0,792.9068,802.1636,792.9068,798.809,14086.0
2024-04-03 10:00:00,823.7,826.08,822.08,822.26,7338.0,800.9287,803.2429,799.3535,799.5285,7338.0
2024-04-03 10:30:00,822.05,823.11,820.28,822.22,7104.0,799.3243,800.355,797.6033,799.4896,7104.0
2024-04-03 11:00:00,821.2,822.15,819.05,819.05,3533.0,798.4978,799.4216,796.4073,796.4073,3533.0
2024-04-03 11:30:00,818.91,818.91,816.98,818.63,2563.0,796.2711,796.2711,794.3945,795.9989,2563.0
2024-04-03 12:00:00,818.26,818.38,816.18,818.25,5035.0,795.6391,795.7558,793.6166,795.6294,5035.0
2024-04-03 12:30:00,818.75,819.06,816.51,818.45,1422.0,796.1156,796.417,793.9375,795.8238,1422.0
2024-04-03 13:00:00,818.17,818.17,816.94,816.99,831.0,795.5516,795.5516,794.3556,794.4042,831.0
2024-04-03 13:30:00,817.11,818.17,816.0,816.95,2485.0,794.5209,795.5516,793.4416,794.3653,2485.0
2024-04-03 14:00:00,816.89,818.32,815.74,816.64,3966.0,794.307,795.6974,793.1888,794.0639,3966.0
2024-04-03 14:30:00,816.03,817.58,816.03,817.02,5730.0,793.4707,794.9779,793.4707,794.4334,5730.0
2024-04-03 15:00:00,816.45,816.45,813.88,814.87,13248.0,793.8791,793.8791,791.3802,792.3428,13248.0
2024-04-03 15:30:00,814.95,816.04,813.56,815.58,18166.0,792.4206,793.4805,791.069,793.0332,18166.0
2024-04-04 09:30:00,822.38,826.52,822.38,822.78,14273.0,799.6452,803.6708,799.6452,800.0341,14273.0
2024-04-04 10:00:00,823.51,824.36,821.07,823.45,8096.0,800.744,801.5705,798.3714,800.6856,8096.0
2024-04-04 10:30:00,823.22,824.78,821.65,823.06,12720.0,800.462,801.9789,798.9354,800.3064,12720.0
2024-04-04 11:00:00,822.78,823.52,820.28,821.05,8631.0,800.0341,800.7537,797.6033,798.352,8631.0
2024-04-04 11:30:00,821.37,822.38,818.78,818.78,15613.0,798.6631,799.6452,796.1447,796.1447,15613.0
2024-04-04 12:00:00,819.95,821.39,818.28,818.28,28716.0,797.2824,798.6826,795.6585,795.6585,28716.0
2024-04-04 12:30:00,818.78,819.2,817.38,818.83,19451.0,796.1447,796.5531,794.7834,796.1933,19451.0
2024-04-04 13:00:00,817.93,819.03,817.06,818.12,15742.0,795.3182,796.3878,794.4723,795.503,15742.0
2024-04-04 13:30:00,817.8,818.04,813.1,813.62,17536.0,795.1918,795.4252,790.6217,791.1274,17536.0
2024-04-04 14:00:00,813.61,813.85,803.7,803.7,35089.0,791.1176,791.351,781.4816,781.4816,35089.0
2024-04-04 14:30:00,803.99,804.31,795.01,796.98,44254.0,781.7636,782.0747,773.0318,774.9474,44254.0
2024-04-04 15:00:00,795.96,804.0,793.0,793.0,281241.0,773.9556,781.7733,771.0774,771.0774,281241.0
2024-04-04 15:30:00,793.89,796.13,790.18,792.05,104845.0,771.9428,774.1209,768.3354,770.1537,104845.0
2024-04-05 09:30:00,793.63,795.34,790.12,794.88,37739.0,771.69,773.3527,768.277,772.9054,37739.0
2024-04-05 10:00:00,794.93,798.02,790.5,795.07,45858.0,772.9541,775.9586,768.6465,773.0902,45858.0
2024-04-05 10:30:00,794.67,801.89,794.17,800.46,21865.0,772.7012,779.7216,772.2151,778.3312,21865.0
2024-04-05 11:00:00,800.56,800.56,797.5,800.03,14719.0,778.4284,778.4284,775.453,777.9131,14719.0
2024-04-05 11:30:00,801.15,803.29,800.0,802.63,9895.0,779.0021,781.0829,777.8839,780.4412,9895.0
2024-04-05 12:00:00,803.0,804.12,800.5,803.88,11875.0,780.801,781.89,778.3701,781.6566,11875.0
2024-04-05 12:30:00,804.27,804.27,802.24,802.63,13270.0,782.0359,782.0359,780.062,780.4412,13270.0
2024-04-05 13:00:00,802.64,802.64,798.72,800.01,14404.0,780.4509,780.4509,776.6393,777.8936,14404.0
2024-04-05 13:30:00,800.1,801.34,798.05,798.8,22575.0,777.9811,779.1869,775.9878,776.7171,22575.0
2024-04-05 14:00:00,798.8,800.92,798.2,799.18,14676.0,776.7171,778.7785,776.1337,777.0866,14676.0
2024-04-05 14:30:00,799.68,800.44,797.4,799.29,17195.0,777.5727,778.3117,775.3558,777.1935,17195.0
2024-04-05 15:00:00,799.6,799.65,796.87,797.61,11119.0,777.495,777.5436,774.8404,775.56,11119.0
2024-04-05 15:30:00,797.67,800.48,796.82,797.04,37960.0,775.6183,778.3506,774.7918,775.0057,37960.0
2024-04-08 09:30:00,801.52,804.98,796.83,801.0,49100.0,779.3619,782.7262,774.8015,778.8563,49100.0
2024-04-08 10:00:00,800.06,804.0,797.91,804.0,34199.0,777.9422,781.7733,775.8517,781.7733,34199.0
2024-04-08 10:30:00,803.96,804.26,802.01,803.5,32585.0,781.7344,782.0261,779.8383,781.2871,32585.0
2024-04-08 11:00:00,803.96,805.79,800.96,802.25,26123.0,781.7344,783.5138,778.8174,780.0717,26123.0
2024-04-08 11:30:00,802.5,803.95,802.28,802.9,8932.0,780.3148,781.7247,780.1009,780.7037,8932.0
2024-04-08 12:00:00,802.92,804.45,802.26,804.15,8743.0,780.7232,782.2109,780.0814,781.9192,8743.0
2024-04-08 12:30:00,804.51,807.54,803.75,807.27,16067.0,782.2692,785.2155,781.5302,784.9529,16067.0
2024-04-08 13:00:00,807.0,807.34,803.65,803.85,10965.0,784.6904,785.021,781.433,781.6275,10965.0
2024-04-08 13:30:00,804.29,807.16,803.95,806.98,9800.0,782.0553,784.846,781.7247,784.6709,9800.0
2024-04-08 14:00:00,806.68,806.68,805.31,805.62,8177.0,784.3792,784.3792,783.0471,783.3485,8177.0
2024-04-08 14:30:00,805.6,806.21,804.09,805.59,22883.0,783.3291,783.9222,781.8608,783.3194,22883.0
2024-04-08 15:00:00,805.53,806.94,804.4,805.14,13310.0,783.261,784.632,782.1623,782.8818,13310.0
2024-04-08 15:30:00,805.73,806.89,802.69,803.98,44349.0,783.4555,784.5834,780.4995,781.7539,44349.0
2024-04-09 09:30:00,806.23,806.23,800.0,802.17,42453.0,783.9417,783.9417,777.8839,779.9939,42453.0
2024-04-09 10:00:00,802.69,804.65,800.92,801.61,28173.0,780.4995,782.4053,778.7785,779.4494,28173.0
2024-04-09 10:30:00,800.61,800.99,794.18,797.16,25540.0,778.477,778.8465,772.2248,775.1224,25540.0
2024-04-09 11:00:00,798.77,801.55,798.3,801.13,12155.0,776.6879,779.391,776.2309,778.9827,12155.0
2024-04-09 11:30:00,800.74,802.16,798.65,800.71,24344.0,778.6034,779.9842,776.5712,778.5743,24344.0
2024-04-09 12:00:00,801.25,802.95,799.72,800.42,29341.0,779.0993,780.7523,777.6116,778.2923,29341.0
2024-04-09 12:30:00,800.42,802.52,798.54,799.82,9319.0,778.2923,780.3342,776.4643,777.7089,9319.0
2024-04-09 13:00:00,799.92,800.26,798.57,799.48,16980.0,777.8061,778.1367,776.4934,777.3783,16980.0
2024-04-09 13:30:00,799.71,800.68,798.62,799.75,37936.0,777.6019,778.5451,776.542,777.6408,37936.0
2024-04-09 14:00:00,799.79,801.03,799.42,799.42,17835.0,777.6797,778.8854,777.3199,777.3199,17835.0
2024-04-09 14:30:00,799.56,800.62,797.26,799.28,27502.0,777.4561,778.4868,775.2196,777.1838,27502.0
2024-04-09 15:00:00,798.73,802.22,795.64,802.07,30685.0,776.649,780.0425,773.6444,779.8967,30685.0
2024-04-09 15:30:00,801.92,804.38,799.0,803.19,63026.0,779.7508,782.1428,776.9115,780.9857,63026.0
2024-04-10 09:30:00,793.79,793.79,785.08,790.13,31729.0,771.8456,771.8456,763.3764,768.2868,31729.0
2024-04-10 10:00:00,788.98,795.13,788.14,792.57,18543.0,767.1685,773.1485,766.3518,770.6593,18543.0
2024-04-10 10:30:00,793.13,794.99,789.42,790.62,13869.0,771.2038,773.0124,767.5964,768.7632,13869.0
2024-04-10 11:00:00,790.28,790.28,788.9,789.62,6102.0,768.4326,768.4326,767.0908,767.7909,6102.0
2024-04-10 11:30:00,789.84,790.18,786.76,787.36,11737.0,768.0048,768.3354,765.0099,765.5933,11737.0
2024-04-10 12:00:00,786.99,788.74,786.35,786.35,20843.0,765.2336,766.9352,764.6113,764.6113,20843.0
2024-04-10 12:30:00,786.27,786.44,783.03,785.81,25318.0,764.5335,764.6988,761.383,764.0862,25318.0
2024-04-10 13:00:00,786.31,787.51,781.1,785.41,19047.0,764.5724,765.7392,759.5064,763.6972,19047.0
2024-04-10 13:30:00,784.15,785.42,780.92,784.73,6397.0,762.4721,763.707,759.3314,763.036,6397.0
2024-04-10 14:00:00,784.66,785.97,781.81,782.41,11079.0,762.968,764.2418,760.1968,760.7802,11079.0
2024-04-10 14:30:00,782.36,783.59,781.38,781.38,6895.0,760.7316,761.9276,759.7787,759.7787,6895.0
2024-04-10 15:00:00,781.67,786.0,781.67,783.09,21782.0,760.0606,764.2709,760.0606,761.4414,21782.0
2024-04-10 15:30:00,783.34,786.11,781.38,783.1,39450.0,761.6845,764.3779,759.7787,761.4511,39450.0
2024-04-11 09:30:00,785.5,786.7,782.0,784.56,28425.0,763.7848,764.9516,760.3815,762.8707,28425.0
2024-04-11 10:00:00,784.87,784.87,778.8,780.17,26401.0,763.1722,763.1722,757.27,758.6021,26401.0
2024-04-11 10:30:00,779.63,782.13,779.3,780.09,11374.0,758.077,760.5079,757.7562,758.5243,11374.0
2024-04-11 11:00:00,780.11,781.54,779.31,780.42,7921.0,758.5438,759.9342,757.7659,758.8452,7921.0
2024-04-11 11:30:00,780.38,783.59,779.72,783.17,8657.0,758.8063,761.9276,758.1645,761.5192,8657.0
2024-04-11 12:00:00,783.66,784.16,782.11,782.12,10371.0,761.9956,762.4818,760.4885,760.4982,10371.0
2024-04-11 12:30:00,781.51,782.95,780.77,781.29,10295.0,759.9051,761.3052,759.1855,759.6911,10295.0
2024-04-11 13:00:00,781.29,786.66,780.61,785.76,12848.0,759.6911,764.9127,759.0299,764.0376,12848.0
2024-04-11 13:30:00,785.94,785.94,783.73,784.48,11788.0,764.2126,764.2126,762.0637,762.793,11788.0
2024-04-11 14:00:00,784.27,787.64,784.27,786.18,14929.0,762.5888,765.8656,762.5888,764.446,14929.0
2024-04-11 14:30:00,785.52,786.26,783.67,785.05,14826.0,763.8042,764.5237,762.0053,763.3472,14826.0
2024-04-11 15:00:00,785.75,788.78,784.97,787.71,30216.0,764.0278,766.9741,763.2694,765.9337,30216.0
2024-04-11 15:30:00,787.45,789.32,784.68,784.68,80856.0,765.6808,767.4991,762.9874,762.9874,80856.0
2024-04-12 09:30:00,785.56,803.0,773.41,777.94,128055.0,763.8431,780.801,752.029,756.4338,128055.0
2024-04-12 10:00:00,775.0,783.41,771.97,774.98,83976.0,753.575,761.7525,750.6288,753.5556,83976.0
2024-04-12 10:30:00,774.98,776.87,771.31,772.2,30356.0,753.5556,755.3933,749.987,750.8524,30356.0
2024-04-12 11:00:00,772.85,779.26,772.85,773.88,46800.0,751.4845,757.7173,751.4845,752.486,46800.0
2024-04-12 11:30:00,774.7,776.06,773.25,774.99,18180.0,753.2833,754.6057,751.8734,753.5653,18180.0
2024-04-12 12:00:00,774.39,775.0,768.64,769.38,50817.0,752.9819,753.575,747.3909,748.1104,50817.0
2024-04-12 12:30:00,771.17,771.33,767.02,770.5,26470.0,749.8509,750.0065,745.8156,749.1994,26470.0
2024-04-12 13:00:00,771.26,773.52,767.38,767.38,18651.0,749.9384,752.1359,746.1657,746.1657,18651.0
2024-04-12 13:30:00,768.33,770.18,767.07,768.84,17339.0,747.0894,748.8883,745.8643,747.5853,17339.0
2024-04-12 14:00:00,769.12,771.54,768.28,769.69,21067.0,747.8576,750.2107,747.0408,748.4118,21067.0
2024-04-12 14:30:00,770.39,770.39,767.53,768.32,18749.0,749.0925,749.0925,746.3115,747.0797,18749.0
2024-04-12 15:00:00,767.7,767.71,763.72,764.05,26822.0,746.4768,746.4866,742.6069,742.9277,26822.0
2024-04-12 15:30:00,764.35,766.65,762.06,763.1,121637.0,743.2194,745.4559,740.9928,742.004,121637.0
2024-04-15 09:30:00,770.79,776.31,770.17,774.82,64595.0,749.4814,754.8488,748.8786,753.4,64595.0
2024-04-15 10:00:00,775.08,778.22,767.57,769.08,52356.0,753.6528,756.706,746.3504,747.8187,52356.0
2024-04-15 10:30:00,769.08,770.9,767.6,767.88,24498.0,747.8187,749.5884,746.3796,746.6519,24498.0
2024-04-15 11:00:00,767.88,769.45,765.58,769.0,18200.0,746.6519,748.1785,744.4154,747.7409,18200.0
2024-04-15 11:30:00,769.63,771.0,768.82,770.35,18532.0,748.3535,749.6856,747.5659,749.0536,18532.0
2024-04-15 12:00:00,769.87,771.59,767.31,768.56,16005.0,748.5868,750.2593,746.0976,747.3131,16005.0
2024-04-15 12:30:00,767.79,767.93,766.31,766.89,5355.0,746.5643,746.7005,745.1253,745.6892,5355.0
2024-04-15 13:00:00,766.85,766.85,759.5,759.5,16446.0,745.6503,745.6503,738.5035,738.5035,16446.0
2024-04-15 13:30:00,758.96,762.22,756.31,761.42,40941.0,737.9785,741.1483,735.4017,740.3704,40941.0
2024-04-15 14:00:00,760.48,761.42,758.82,760.28,34377.0,739.4564,740.3704,737.8423,739.262,34377.0
2024-04-15 14:30:00,760.26,764.16,760.1,762.17,16989.0,739.2425,743.0347,739.0869,741.0997,16989.0
2024-04-15 15:00:00,762.23,762.64,759.0,759.41,17627.0,741.1581,741.5567,738.0173,738.416,17627.0
2024-04-15 15:30:00,759.96,763.93,759.34,763.11,84858.0,738.9508,742.8111,738.3479,742.0137,84858.0
2024-04-16 09:30:00,764.6,766.85,755.5,760.61,27454.0,743.4625,745.6503,734.6141,739.5828,27454.0
2024-04-16 10:00:00,760.35,760.63,754.86,754.86,26317.0,739.33,739.6023,733.9918,733.9918,26317.0
2024-04-16 10:30:00,755.35,760.07,753.96,757.33,12242.0,734.4683,739.0578,733.1167,736.3935,12242.0
2024-04-16 11:00:00,757.97,759.49,757.1,759.21,6586.0,737.0158,738.4938,736.1699,738.2215,6586.0
2024-04-16 11:30:00,758.91,763.93,757.69,762.09,15055.0,737.9298,742.8111,736.7436,741.0219,15055.0
2024-04-16 12:00:00,761.05,761.93,759.18,759.42,3901.0,740.0107,740.8663,738.1924,738.4257,3901.0
2024-04-16 12:30:00,759.56,760.12,758.24,758.45,3965.0,738.5619,739.1064,737.2784,737.4826,3965.0
2024-04-16 13:00:00,758.0,759.47,757.0,757.29,6563.0,737.045,738.4744,736.0726,736.3546,6563.0
2024-04-16 13:30:00,757.05,758.29,753.68,756.02,9077.0,736.1213,737.327,732.8444,735.1197,9077.0
2024-04-16 14:00:00,756.17,758.9,751.01,752.31,17428.0,735.2656,737.9201,730.2482,731.5123,17428.0
2024-04-16 14:30:00,752.75,756.17,752.15,756.17,20213.0,731.9401,735.2656,731.3567,735.2656,20213.0
2024-04-16 15:00:00,755.61,757.16,753.9,756.47,27046.0,734.7211,736.2282,733.0583,735.5573,27046.0
2024-04-16 15:30:00,756.35,756.38,748.79,749.25,66105.0,735.4406,735.4698,728.0896,728.5369,66105.0
2024-04-17 09:30:00,753.04,758.19,748.63,756.75,55270.0,732.2221,737.2297,727.934,735.8296,55270.0
2024-04-17 10:00:00,756.75,756.91,752.43,756.03,16928.0,735.8296,735.9851,731.629,735.1295,16928.0
2024-04-17 10:30:00,755.49,756.51,752.81,754.81,10971.0,734.6044,735.5962,731.9985,733.9432,10971.0
2024-04-17 11:00:00,755.26,756.51,750.07,750.44,32403.0,734.3807,735.5962,729.3342,729.694,32403.0
2024-04-17 11:30:00,750.22,752.14,748.08,752.14,17256.0,729.4801,731.347,727.3992,731.347,17256.0
2024-04-17 12:00:00,752.25,752.25,748.44,750.73,10520.0,731.454,731.454,727.7493,729.976,10520.0
2024-04-17 12:30:00,751.05,752.82,750.64,752.37,8438.0,730.2871,732.0082,729.8885,731.5706,8438.0
2024-04-17 13:00:00,752.57,755.63,752.52,755.6,9995.0,731.7651,734.7405,731.7165,734.7113,9995.0
2024-04-17 13:30:00,755.85,757.8,754.48,757.2,10293.0,734.9544,736.8505,733.6223,736.2671,10293.0
2024-04-17 14:00:00,756.61,757.0,754.66,755.85,6117.0,735.6934,736.0726,733.7973,734.9544,6117.0
2024-04-17 14:30:00,755.78,758.9,752.94,754.32,5150.0,734.8864,737.9201,732.1249,733.4667,5150.0
2024-04-17 15:00:00,753.62,754.51,752.03,752.84,12022.0,732.7861,733.6515,731.24,732.0276,12022.0
2024-04-17 15:30:00,752.84,755.81,752.2,753.15,41036.0,732.0276,734.9155,731.4053,732.3291,41036.0
2024-04-18 09:30:00,754.74,756.16,748.0,756.16,16857.0,733.8751,735.2559,727.3214,735.2559,16857.0
2024-04-18 10:00:00,756.51,758.8,753.0,758.8,19142.0,735.5962,737.8229,732.1832,737.8229,19142.0
2024-04-18 10:30:00,759.2,761.23,757.42,760.33,11328.0,738.2118,740.1857,736.481,739.3106,11328.0
2024-04-18 11:00:00,760.72,761.42,759.18,759.97,10860.0,739.6898,740.3704,738.1924,738.9605,10860.0
2024-04-18 11:30:00,759.93,760.16,756.56,758.13,10685.0,738.9216,739.1453,735.6448,737.1714,10685.0
2024-04-18 12:00:00,758.28,759.2,754.13,756.31,53332.0,737.3173,738.2118,733.282,735.4017,53332.0
2024-04-18 12:30:00,756.6,757.06,753.03,753.07,21338.0,735.6837,736.131,732.2124,732.2513,21338.0
2024-04-18 13:00:00,753.33,754.0,750.34,753.11,10326.0,732.5041,733.1556,729.5968,732.2902,10326.0
2024-04-18 13:30:00,753.18,753.18,749.73,751.09,8505.0,732.3582,732.3582,729.0036,730.326,8505.0
2024-04-18 14:00:00,751.28,752.2,749.3,750.66,6490.0,730.5108,731.4053,728.5855,729.9079,6490.0
2024-04-18 14:30:00,748.22,751.03,748.21,749.1,6454.0,727.5354,730.2677,727.5256,728.391,6454.0
2024-04-18 15:00:00,748.76,750.38,746.91,748.24,22791.0,728.0604,729.6357,726.2616,727.5548,22791.0
2024-04-18 15:30:00,748.57,750.01,746.78,747.36,37177.0,727.8757,729.2759,726.1352,726.6991,37177.0
2024-04-19 09:30:00,751.39,754.83,748.91,754.48,47956.0,730.6177,733.9626,728.2063,733.6223,47956.0
2024-04-19 10:00:00,754.47,755.43,751.17,752.95,23576.0,733.6126,734.546,730.4038,732.1346,23576.0
2024-04-19 10:30:00,753.02,753.95,750.95,751.37,22944.0,732.2027,733.107,730.1899,730.5983,22944.0
2024-04-19 11:00:00,751.39,752.07,749.45,749.88,16325.0,730.6177,731.2789,728.7314,729.1495,16325.0
2024-04-19 11:30:00,749.87,751.49,748.77,749.86,14169.0,729.1397,730.715,728.0702,729.13,14169.0
2024-04-19 12:00:00,749.45,750.08,746.17,746.98,17102.0,728.7314,729.3439,725.542,726.3296,17102.0
2024-04-19 12:30:00,746.32,748.97,745.55,748.47,16931.0,725.6879,728.2646,724.9392,727.7785,16931.0
2024-04-19 13:00:00,748.23,750.27,747.78,748.23,14470.0,727.5451,729.5287,727.1075,727.5451,14470.0
2024-04-19 13:30:00,748.67,752.02,747.76,750.5,11631.0,727.9729,731.2303,727.0881,729.7523,11631.0
2024-04-19 14:00:00,750.48,750.48,747.73,748.82,16267.0,729.7329,729.7329,727.0589,728.1188,16267.0
2024-04-19 14:30:00,748.11,748.87,746.73,747.87,17449.0,727.4284,728.1674,726.0866,727.195,17449.0
2024-04-19 15:00:00,747.52,749.04,746.8,748.86,22223.0,726.8547,728.3327,726.1546,728.1577,22223.0
2024-04-19 15:30:00,748.69,750.38,747.28,749.45,65876.0,727.9924,729.6357,726.6214,728.7314,65876.0
2024-04-22 09:30:00,756.75,759.93,752.05,756.77,41885.0,735.8296,738.9216,731.2595,735.849,41885.0
2024-04-22 10:00:00,756.83,757.76,751.06,752.7,27273.0,735.9073,736.8116,730.2969,731.8915,27273.0
2024-04-22 10:30:00,753.18,753.69,751.12,751.93,9981.0,732.3582,732.8541,730.3552,731.1428,9981.0
2024-04-22 11:00:00,751.16,751.77,750.55,751.3,4614.0,730.3941,730.9872,729.801,730.5302,4614.0
2024-04-22 11:30:00,751.92,754.74,751.47,754.4,12710.0,731.1331,733.8751,730.6955,733.5445,12710.0
2024-04-22 12:00:00,755.38,757.71,754.83,756.96,9302.0,734.4974,736.763,733.9626,736.0337,9302.0
2024-04-22 12:30:00,757.37,761.6,756.91,761.6,18325.0,736.4324,740.5455,735.9851,740.5455,18325.0
2024-04-22 13:00:00,761.24,763.56,760.45,762.55,18129.0,740.1954,742.4513,739.4273,741.4692,18129.0
2024-04-22 13:30:00,763.13,764.83,761.82,763.58,17025.0,742.0332,743.6862,740.7594,742.4707,17025.0
2024-04-22 14:00:00,763.84,766.3,762.82,765.85,12852.0,742.7235,745.1155,741.7317,744.678,12852.0
2024-04-22 14:30:00,765.87,765.87,762.24,764.05,2951.0,744.6974,744.6974,741.1678,742.9277,2951.0
2024-04-22 15:00:00,764.1,764.1,761.99,763.0,5654.0,742.9764,742.9764,740.9247,741.9068,5654.0
2024-04-22 15:30:00,762.72,762.83,758.52,760.57,29199.0,741.6345,741.7415,737.5506,739.5439,29199.0
2024-04-23 09:30:00,763.26,769.27,760.94,763.54,28442.0,742.1596,748.0034,739.9037,742.4318,28442.0
2024-04-23 10:00:00,763.0,766.0,763.0,765.77,13441.0,741.9068,744.8238,741.9068,744.6002,13441.0
2024-04-23 10:30:00,767.07,767.73,765.49,767.1,9296.0,745.8643,746.506,744.3279,745.8934,9296.0
2024-04-23 11:00:00,766.86,768.11,764.18,767.0,9929.0,745.6601,746.8755,743.0541,745.7962,9929.0
2024-04-23 11:30:00,766.68,766.91,765.27,766.16,4342.0,745.485,745.7087,744.114,744.9794,4342.0
2024-04-23 12:00:00,765.75,768.08,765.47,766.93,3347.0,744.5807,746.8463,744.3085,745.7281,3347.0
2024-04-23 12:30:00,767.26,768.98,766.93,768.06,8661.0,746.049,747.7215,745.7281,746.8269,8661.0
2024-04-23 13:00:00,767.72,769.15,766.43,769.15,11738.0,746.4963,747.8868,745.2419,747.8868,11738.0
2024-04-23 13:30:00,768.58,769.29,768.12,769.14,4681.0,747.3325,748.0229,746.8852,747.877,4681.0
2024-04-23 14:00:00,769.28,769.42,767.83,769.04,8898.0,748.0132,748.1493,746.6032,747.7798,8898.0
2024-04-23 14:30:00,768.38,768.74,765.59,766.2,4352.0,747.138,747.4881,744.4252,745.0183,4352.0
2024-04-23 15:00:00,766.42,768.0,765.34,767.09,5272.0,745.2322,746.7685,744.1821,745.8837,5272.0
2024-04-23 15:30:00,766.25,767.59,765.07,766.7,21693.0,745.0669,746.3699,743.9195,745.5045,21693.0
2024-04-24 09:30:00,762.8,765.08,760.97,763.36,35973.0,741.7123,743.9293,739.9329,742.2568,35973.0
2024-04-24 10:00:00,762.23,764.21,760.79,761.59,21485.0,741.1581,743.0833,739.7579,740.5357,21485.0
2024-04-24 10:30:00,761.55,762.16,759.43,762.01,26012.0,740.4969,741.09,738.4355,740.9441,26012.0
2024-04-24 11:00:00,761.86,761.86,759.56,761.13,10930.0,740.7983,740.7983,738.5619,740.0885,10930.0
2024-04-24 11:30:00,761.13,762.7,760.7,761.37,6779.0,740.0885,741.6151,739.6704,740.3218,6779.0
2024-04-24 12:00:00,760.64,761.95,760.56,761.69,8845.0,739.612,740.8858,739.5342,740.633,8845.0
2024-04-24 12:30:00,761.5,762.91,760.75,762.91,5698.0,740.4482,741.8193,739.719,741.8193,5698.0
2024-04-24 13:00:00,762.78,764.12,762.12,764.12,9438.0,741.6929,742.9958,741.0511,742.9958,9438.0
2024-04-24 13:30:00,764.28,767.64,764.24,767.64,8858.0,743.1514,746.4185,743.1125,746.4185,8858.0
2024-04-24 14:00:00,767.43,767.43,764.56,764.63,13287.0,746.2143,746.2143,743.4236,743.4917,13287.0
2024-04-24 14:30:00,764.29,764.82,763.04,763.66,11394.0,743.1611,743.6765,741.9457,742.5485,11394.0
2024-04-24 15:00:00,763.05,765.43,763.01,765.16,10480.0,741.9554,744.2696,741.9165,744.0071,10480.0
2024-04-24 15:30:00,764.79,765.07,762.33,762.52,45462.0,743.6473,743.9195,741.2553,741.44,45462.0
2024-04-25 09:30:00,754.31,756.0,748.02,750.74,30903.0,733.457,735.1003,727.3409,729.9857,30903.0
2024-04-25 10:00:00,751.49,752.34,749.21,750.93,17027.0,730.715,731.5415,728.498,730.1704,17027.0
2024-04-25 10:30:00,750.93,752.08,749.68,750.94,11718.0,730.1704,731.2887,728.955,730.1802,11718.0
2024-04-25 11:00:00,750.85,754.75,750.65,754.75,15815.0,730.0927,733.8848,729.8982,733.8848,15815.0
2024-04-25 11:30:00,754.72,755.1,753.78,754.79,9651.0,733.8557,734.2252,732.9417,733.9237,9651.0
2024-04-25 12:00:00,754.82,757.54,754.82,757.03,8942.0,733.9529,736.5977,733.9529,736.1018,8942.0
2024-04-25 12:30:00,756.49,756.65,754.78,755.3,6709.0,735.5767,735.7323,733.914,734.4196,6709.0
2024-04-25 13:00:00,756.05,756.25,753.58,755.62,7995.0,735.1489,735.3434,732.7472,734.7308,7995.0
2024-04-25 13:30:00,755.86,759.99,755.57,759.05,10086.0,734.9642,738.98,734.6822,738.066,10086.0
2024-04-25 14:00:00,759.25,759.96,757.64,757.64,6912.0,738.2604,738.9508,736.6949,736.6949,6912.0
2024-04-25 14:30:00,757.38,759.25,757.26,758.87,6113.0,736.4421,738.2604,736.3255,737.8909,6113.0
2024-04-25 15:00:00,759.37,760.64,758.96,759.57,10734.0,738.3771,739.612,737.9785,738.5716,10734.0
2024-04-25 15:30:00,759.6,759.6,756.87,757.77,31114.0,738.6008,738.6008,735.9462,736.8214,31114.0
2024-04-26 09:30:00,759.77,763.84,757.75,762.46,17629.0,738.7661,742.7235,736.8019,741.3817,17629.0
2024-04-26 10:00:00,762.15,767.48,762.15,765.08,9045.0,741.0803,746.2629,741.0803,743.9293,9045.0
2024-04-26 10:30:00,763.75,765.73,763.17,763.75,6469.0,742.636,744.5613,742.0721,742.636,6469.0
2024-04-26 11:00:00,763.84,763.84,762.27,762.72,10701.0,742.7235,742.7235,741.1969,741.6345,10701.0
2024-04-26 11:30:00,762.58,764.88,762.26,764.13,9584.0,741.4984,743.7348,741.1872,743.0055,9584.0
2024-04-26 12:00:00,763.64,765.69,763.39,765.4,7336.0,742.5291,744.5224,742.286,744.2404,7336.0
2024-04-26 12:30:00,764.94,766.02,764.68,766.01,5159.0,743.7931,744.8433,743.5403,744.8336,5159.0
2024-04-26 13:00:00,766.07,766.07,764.7,765.21,5557.0,744.8919,744.8919,743.5598,744.0557,5557.0
2024-04-26 13:30:00,765.2,765.31,764.05,764.6,4515.0,744.0459,744.1529,742.9277,743.4625,4515.0
2024-04-26 14:00:00,765.0,765.1,763.9,763.9,7064.0,743.8515,743.9487,742.7819,742.7819,7064.0
2024-04-26 14:30:00,764.26,765.32,763.17,764.8,6196.0,743.1319,744.1626,742.0721,743.657,6196.0
2024-04-26 15:00:00,765.05,765.48,764.09,765.48,3494.0,743.9001,744.3182,742.9666,744.3182,3494.0
2024-04-26 15:30:00,765.15,765.15,762.16,762.33,24570.0,743.9973,743.9973,741.09,741.2553,24570.0
2024-04-29 09:30:00,763.36,769.4,763.36,765.68,12647.0,742.2568,748.1298,742.2568,744.5127,12647.0
2024-04-29 10:00:00,765.52,766.47,763.07,763.58,10783.0,744.3571,745.2808,741.9748,742.4707,10783.0
2024-04-29 10:30:00,763.42,764.54,760.38,761.49,21921.0,742.3152,743.4042,739.3592,740.4385,21921.0
2024-04-29 11:00:00,761.75,762.75,761.35,762.75,4073.0,740.6913,741.6637,740.3024,741.6637,4073.0
2024-04-29 11:30:00,762.29,762.71,760.68,761.42,6348.0,741.2164,741.6248,739.6509,740.3704,6348.0
2024-04-29 12:00:00,761.22,763.21,760.5,761.54,7491.0,740.176,742.111,739.4759,740.4871,7491.0
2024-04-29 12:30:00,761.54,762.42,760.59,761.42,5286.0,740.4871,741.3428,739.5634,740.3704,5286.0
2024-04-29 13:00:00,761.03,762.25,760.64,761.24,6309.0,739.9912,741.1775,739.612,740.1954,6309.0
2024-04-29 13:30:00,761.34,761.98,759.41,760.19,7222.0,740.2927,740.915,738.416,739.1745,7222.0
2024-04-29 14:00:00,759.49,761.64,759.49,760.93,4156.0,738.4938,740.5844,738.4938,739.894,4156.0
2024-04-29 14:30:00,760.67,760.72,759.35,760.12,4048.0,739.6412,739.6898,738.3577,739.1064,4048.0
2024-04-29 15:00:00,759.62,759.62,755.85,757.57,13131.0,738.6202,738.6202,734.9544,736.6269,13131.0
2024-04-29 15:30:00,757.36,762.14,756.56,761.01,35811.0,736.4227,741.0705,735.6448,739.9718,35811.0
2024-04-30 09:30:00,758.04,759.72,757.8,759.16,11469.0,737.0839,738.7174,736.8505,738.1729,11469.0
2024-04-30 10:00:00,759.92,761.2,758.97,759.71,6416.0,738.9119,740.1565,737.9882,738.7077,6416.0
2024-04-30 10:30:00,759.18,761.45,757.14,760.42,6375.0,738.1924,740.3996,736.2088,739.3981,6375.0
2024-04-30 11:00:00,760.41,760.41,757.08,758.28,7695.0,739.3884,739.3884,736.1504,737.3173,7695.0
2024-04-30 11:30:00,758.83,758.83,756.46,756.83,7229.0,737.852,737.852,735.5476,735.9073,7229.0
2024-04-30 12:00:00,756.8,758.4,756.79,758.12,1150.0,735.8782,737.4339,735.8684,737.1617,1150.0
2024-04-30 12:30:00,756.86,756.86,755.36,756.49,5053.0,735.9365,735.9365,734.478,735.5767,5053.0
2024-04-30 13:00:00,756.92,758.57,756.15,757.61,4479.0,735.9949,737.5992,735.2461,736.6658,4479.0
2024-04-30 13:30:00,757.82,759.34,757.49,759.34,2249.0,736.87,738.3479,736.5491,738.3479,2249.0
2024-04-30 14:00:00,759.32,759.5,756.0,756.09,5467.0,738.3285,738.5035,735.1003,735.1878,5467.0
2024-04-30 14:30:00,755.82,757.79,755.56,755.71,4769.0,734.9253,736.8408,734.6724,734.8183,4769.0
2024-04-30 15:00:00,756.44,757.67,755.83,756.01,3863.0,735.5281,736.7241,734.935,735.11,3863.0
2024-04-30 15:30:00,756.57,757.74,753.8,754.77,17386.0,735.6545,736.7922,732.9611,733.9043,17386.0
2024-05-01 09:30:00,755.0,758.39,753.0,754.14,13287.0,734.1279,737.4242,732.1832,733.2917,13287.0
2024-05-01 10:00:00,754.72,756.74,754.68,755.06,9573.0,733.8557,735.8198,733.8168,734.1863,9573.0
2024-05-01 10:30:00,755.42,758.38,755.41,758.34,10787.0,734.5363,737.4145,734.5266,737.3756,10787.0
2024-05-01 11:00:00,758.33,758.45,756.41,757.77,4474.0,737.3659,737.4826,735.499,736.8214,4474.0
2024-05-01 11:30:00,757.71,758.18,756.95,757.51,5189.0,736.763,737.22,736.024,736.5685,5189.0
2024-05-01 12:00:00,757.14,760.25,757.14,759.75,6714.0,736.2088,739.2328,736.2088,738.7466,6714.0
2024-05-01 12:30:00,759.29,759.29,757.46,757.83,4540.0,738.2993,738.2993,736.5199,736.8797,4540.0
2024-05-01 13:00:00,758.11,758.11,756.86,756.96,3333.0,737.152,737.152,735.9365,736.0337,3333.0
2024-05-01 13:30:00,757.42,759.5,757.2,759.32,13765.0,736.481,738.5035,736.2671,738.3285,13765.0
2024-05-01 14:00:00,760.22,761.21,757.44,759.15,29420.0,739.2036,740.1663,736.5005,738.1632,29420.0
2024-05-01 14:30:00,758.95,765.82,754.77,764.13,59384.0,737.9687,744.6488,733.9043,743.0055,59384.0
2024-05-01 15:00:00,764.74,765.83,759.74,760.44,34420.0,743.5987,744.6585,738.7369,739.4175,34420.0
2024-05-01 15:30:00,759.63,760.14,750.92,750.92,49699.0,738.6299,739.1258,730.1607,730.1607,49699.0
2024-05-02 09:30:00,758.16,758.63,751.12,753.76,14165.0,737.2006,737.6576,730.3552,732.9222,14165.0
2024-05-02 10:00:00,753.64,753.64,748.78,753.16,16524.0,732.8055,732.8055,728.0799,732.3388,16524.0
2024-05-02 10:30:00,752.9,753.54,750.0,753.44,12188.0,732.086,732.7083,729.2662,732.6111,12188.0
2024-05-02 11:00:00,753.44,755.54,752.83,754.44,17825.0,732.6111,734.653,732.0179,733.5834,17825.0
2024-05-02 11:30:00,754.46,755.12,752.94,754.74,27061.0,733.6029,734.2446,732.1249,733.8751,27061.0
2024-05-02 12:00:00,754.17,754.99,752.96,753.98,15286.0,733.3209,734.1182,732.1443,733.1361,15286.0
2024-05-02 12:30:00,753.77,753.82,752.33,752.72,8528.0,732.9319,732.9806,731.5317,731.911,8528.0
2024-05-02 13:00:00,753.04,755.93,752.98,755.47,12636.0,732.2221,735.0322,732.1638,734.5849,12636.0
2024-05-02 13:30:00,756.06,757.12,755.28,756.0,9886.0,735.1586,736.1893,734.4002,735.1003,9886.0
2024-05-02 14:00:00,756.0,759.32,755.82,759.32,9576.0,735.1003,738.3285,734.9253,738.3285,9576.0
2024-05-02 14:30:00,759.38,760.79,758.64,759.58,19643.0,738.3868,739.7579,737.6673,738.5813,19643.0
2024-05-02 15:00:00,759.43,761.06,758.7,759.31,20803.0,738.4355,740.0204,737.7256,738.3188,20803.0
2024-05-02 15:30:00,758.73,759.42,756.44,756.67,69323.0,737.7548,738.4257,735.5281,735.7518,69323.0
2024-05-03 09:30:00,765.7,771.17,763.49,771.1,55756.0,744.5321,749.8509,742.3832,749.7828,55756.0
2024-05-03 10:00:00,771.21,771.55,764.51,767.42,18465.0,749.8898,750.2204,743.375,746.2046,18465.0
2024-05-03 10:30:00,766.62,767.22,763.21,764.0,13437.0,745.4267,746.0101,742.111,742.8791,13437.0
2024-05-03 11:00:00,765.42,766.24,764.52,765.76,7179.0,744.2599,745.0572,743.3847,744.5905,7179.0
2024-05-03 11:30:00,765.99,766.13,764.8,765.75,4632.0,744.8141,744.9502,743.657,744.5807,4632.0
2024-05-03 12:00:00,765.75,766.53,765.54,766.53,4398.0,744.5807,745.3392,744.3766,745.3392,4398.0
2024-05-03 12:30:00,766.58,766.86,764.73,765.4,5444.0,745.3878,745.6601,743.5889,744.2404,5444.0
2024-05-03 13:00:00,764.72,766.46,763.95,763.95,5994.0,743.5792,745.2711,742.8305,742.8305,5994.0
2024-05-03 13:30:00,764.41,767.45,764.41,767.08,2918.0,743.2778,746.2337,743.2778,745.874,2918.0
2024-05-03 14:00:00,767.11,767.76,766.32,766.79,5972.0,745.9031,746.5352,745.135,745.592,5972.0
2024-05-03 14:30:00,766.4,766.63,765.54,766.05,3881.0,745.2128,745.4364,744.3766,744.8725,3881.0
2024-05-03 15:00:00,765.84,766.82,764.77,765.7,6302.0,744.6683,745.6212,743.6278,744.5321,6302.0
2024-05-03 15:30:00,765.75,765.95,762.7,763.9,23007.0,744.5807,744.7752,741.6151,742.7819,23007.0
2024-05-06 09:30:00,768.73,769.82,765.83,768.61,29588.0,747.4784,748.5382,744.6585,747.3617,29588.0
2024-05-06 10:00:00,768.74,770.49,768.33,769.78,12423.0,747.4881,749.1897,747.0894,748.4993,12423.0
2024-05-06 10:30:00,769.73,770.0,768.01,768.82,12469.0,748.4507,748.7133,746.7783,747.5659,12469.0
2024-05-06 11:00:00,768.35,768.62,766.49,766.75,6328.0,747.1089,747.3714,745.3003,745.5531,6328.0
2024-05-06 11:30:00,766.33,767.84,766.33,767.28,3348.0,745.1447,746.613,745.1447,746.0684,3348.0
2024-05-06 12:00:00,767.28,767.94,766.61,767.5,4547.0,746.0684,746.7102,745.417,746.2824,4547.0
2024-05-06 12:30:00,767.61,768.39,767.48,767.69,7541.0,746.3893,747.1478,746.2629,746.4671,7541.0
2024-05-06 13:00:00,767.73,769.15,767.72,768.96,4303.0,746.506,747.8868,746.4963,747.702,4303.0
2024-05-06 13:30:00,769.0,771.16,769.0,770.7,15704.0,747.7409,749.8412,747.7409,749.3939,15704.0
2024-05-06 14:00:00,770.72,771.18,769.0,770.53,8353.0,749.4133,749.8606,747.7409,749.2286,8353.0
2024-05-06 14:30:00,770.79,770.79,768.72,769.44,2513.0,749.4814,749.4814,747.4686,748.1687,2513.0
2024-05-06 15:00:00,769.51,771.11,768.63,770.5,9139.0,748.2368,749.7926,747.3811,749.1994,9139.0
2024-05-06 15:30:00,770.55,775.16,770.51,774.67,28715.0,749.248,753.7306,749.2092,753.2542,28715.0
2024-05-07 09:30:00,780.47,784.42,776.68,782.51,43587.0,758.8938,762.7346,755.2086,760.8774,43587.0
2024-05-07 10:00:00,782.95,785.37,781.13,783.79,22818.0,761.3052,763.6583,759.5356,762.122,22818.0
2024-05-07 10:30:00,783.6,786.27,783.59,785.82,14493.0,761.9373,764.5335,761.9276,764.0959,14493.0
2024-05-07 11:00:00,785.9,786.0,783.16,783.66,29111.0,764.1737,764.2709,761.5094,761.9956,29111.0
2024-05-07 11:30:00,783.75,783.89,782.06,783.61,10090.0,762.0831,762.2193,760.4399,761.947,10090.0
2024-05-07 12:00:00,783.5,783.66,782.5,783.64,15488.0,761.84,761.9956,760.8677,761.9762,15488.0
2024-05-07 12:30:00,783.5,784.03,783.13,783.66,8722.0,761.84,762.3554,761.4803,761.9956,8722.0
2024-05-07 13:00:00,784.04,784.12,783.66,783.69,6059.0,762.3651,762.4429,761.9956,762.0248,6059.0
2024-05-07 13:30:00,783.75,784.07,782.59,782.87,11331.0,762.0831,762.3943,760.9552,761.2275,11331.0
2024-05-07 14:00:00,782.56,784.31,782.06,784.05,25435.0,760.926,762.6277,760.4399,762.3748,25435.0
2024-05-07 14:30:00,783.89,783.9,781.54,782.61,11621.0,762.2193,762.229,759.9342,760.9746,11621.0
2024-05-07 15:00:00,782.45,782.63,781.25,781.37,11789.0,760.8191,760.9941,759.6522,759.7689,11789.0
2024-05-07 15:30:00,781.35,783.41,780.51,780.63,56943.0,759.7495,761.7525,758.9327,759.0494,56943.0
2024-05-08 09:30:00,778.0,778.53,775.5,776.55,19890.0,756.4921,757.0074,754.0612,755.0822,19890.0
2024-05-08 10:00:00,777.13,777.23,773.88,774.69,21225.0,755.6461,755.7434,752.486,753.2736,21225.0
2024-05-08 10:30:00,774.56,776.11,774.05,775.24,24031.0,753.1472,754.6543,752.6513,753.8084,24031.0
2024-05-08 11:00:00,775.39,775.77,774.22,775.77,17176.0,753.9542,754.3237,752.8166,754.3237,17176.0
2024-05-08 11:30:00,775.64,776.38,774.87,775.89,18908.0,754.1973,754.9169,753.4486,754.4404,18908.0
2024-05-08 12:00:00,775.91,777.97,775.9,777.74,36262.0,754.4599,756.4629,754.4501,756.2393,36262.0
2024-05-08 12:30:00,777.5,778.55,776.45,777.96,25306.0,756.0059,757.0269,754.9849,756.4532,25306.0
2024-05-08 13:00:00,778.33,778.56,777.09,777.39,15155.0,756.813,757.0366,755.6072,755.899,15155.0
2024-05-08 13:30:00,777.29,779.16,777.26,778.74,11314.0,755.8017,757.62,755.7725,757.2116,11314.0
2024-05-08 14:00:00,778.72,779.25,777.83,778.12,16770.0,757.1922,757.7075,756.3268,756.6088,16770.0
2024-05-08 14:30:00,778.28,779.16,778.25,778.41,8503.0,756.7644,757.62,756.7352,756.8908,8503.0
2024-05-08 15:00:00,778.35,779.08,777.88,778.36,20353.0,756.8324,757.5422,756.3754,756.8421,20353.0
2024-05-08 15:30:00,778.67,778.92,777.59,777.61,61004.0,757.1436,757.3867,756.0934,756.1129,61004.0
2024-05-09 09:30:00,777.9,782.7,777.9,782.05,17277.0,756.3949,761.0622,756.3949,760.4301,17277.0
2024-05-09 10:00:00,781.94,788.0,781.78,787.63,23565.0,760.3232,766.2156,760.1676,765.8559,23565.0
2024-05-09 10:30:00,788.12,790.83,787.94,789.19,12567.0,766.3323,768.9674,766.1573,767.3727,12567.0
2024-05-09 11:00:00,789.41,791.28,789.41,790.09,14133.0,767.5867,769.405,767.5867,768.2479,14133.0
2024-05-09 11:30:00,790.09,790.09,787.69,789.25,6418.0,768.2479,768.2479,765.9142,767.4311,6418.0
2024-05-09 12:00:00,788.89,789.24,787.94,787.94,5499.0,767.081,767.4214,766.1573,766.1573,5499.0
2024-05-09 12:30:00,788.17,788.94,786.84,788.6,10125.0,766.3809,767.1297,765.0877,766.7991,10125.0
2024-05-09 13:00:00,788.37,788.88,787.32,788.88,5810.0,766.5754,767.0713,765.5544,767.0713,5810.0
2024-05-09 13:30:00,788.67,788.96,787.79,788.21,4627.0,766.8671,767.1491,766.0114,766.4198,4627.0
2024-05-09 14:00:00,788.48,788.91,787.5,788.39,6816.0,766.6824,767.1005,765.7295,766.5949,6816.0
2024-05-09 14:30:00,788.58,789.68,787.74,789.0,5294.0,766.7796,767.8492,765.9628,767.188,5294.0
2024-05-09 15:00:00,789.14,791.18,789.12,791.18,6912.0,767.3241,769.3077,767.3047,769.3077,6912.0
2024-05-09 15:30:00,790.96,791.52,788.14,789.51,48898.0,769.0938,769.6383,766.3518,767.6839,48898.0
2024-05-10 09:30:00,792.53,796.73,792.07,796.08,15351.0,770.6204,774.7043,770.1731,774.0723,15351.0
2024-05-10 10:00:00,795.52,798.49,793.32,796.96,14117.0,773.5277,776.4156,771.3886,774.9279,14117.0
2024-05-10 10:30:00,797.07,799.23,796.36,797.93,13902.0,775.0349,777.1352,774.3445,775.8711,13902.0
2024-05-10 11:00:00,797.94,798.79,797.18,798.73,11379.0,775.8808,776.7073,775.1419,776.649,11379.0
2024-05-10 11:30:00,799.04,799.22,796.83,798.97,14538.0,776.9504,777.1255,774.8015,776.8824,14538.0
2024-05-10 12:00:00,798.96,799.06,795.56,796.33,11022.0,776.8727,776.9699,773.5666,774.3154,11022.0
2024-05-10 12:30:00,796.75,797.96,795.9,796.49,9287.0,774.7237,775.9003,773.8972,774.4709,9287.0
2024-05-10 13:00:00,796.94,796.97,794.51,795.19,6564.0,774.9085,774.9377,772.5457,773.2069,6564.0
2024-05-10 13:30:00,795.29,796.87,795.19,796.5,6471.0,773.3041,774.8404,773.2069,774.4807,6471.0
2024-05-10 14:00:00,795.96,795.96,793.73,794.19,10449.0,773.9556,773.9556,771.7872,772.2345,10449.0
2024-05-10 14:30:00,794.47,794.7,792.47,794.46,13330.0,772.5068,772.7304,770.5621,772.4971,13330.0
2024-05-10 15:00:00,794.64,796.68,794.11,795.92,17936.0,772.6721,774.6557,772.1567,773.9167,17936.0
2024-05-10 15:30:00,796.32,797.88,795.57,797.06,32252.0,774.3056,775.8225,773.5764,775.0252,32252.0
2024-05-13 09:30:00,799.0,800.49,796.97,796.97,16024.0,776.9115,778.3604,774.9377,774.9377,16024.0
2024-05-13 10:00:00,796.35,797.91,795.92,797.52,8954.0,774.3348,775.8517,773.9167,775.4725,8954.0
2024-05-13 10:30:00,797.21,797.83,794.64,794.94,9368.0,775.171,775.7739,772.6721,772.9638,9368.0
2024-05-13 11:00:00,795.03,796.06,794.37,795.3,10610.0,773.0513,774.0528,772.4095,773.3138,10610.0
2024-05-13 11:30:00,794.57,794.94,792.96,793.79,4870.0,772.604,772.9638,771.0385,771.8456,4870.0
2024-05-13 12:00:00,793.79,795.55,793.79,794.73,5434.0,771.8456,773.5569,771.8456,772.7596,5434.0
2024-05-13 12:30:00,794.75,795.0,793.5,794.01,6020.0,772.779,773.0221,771.5636,772.0595,6020.0
2024-05-13 13:00:00,793.4,793.47,791.89,793.44,5489.0,771.4664,771.5344,769.9981,771.5053,5489.0
2024-05-13 13:30:00,793.33,793.47,792.24,793.47,6826.0,771.3983,771.5344,770.3384,771.5344,6826.0
2024-05-13 14:00:00,793.42,793.64,792.64,792.67,5980.0,771.4858,771.6997,770.7274,770.7565,5980.0
2024-05-13 14:30:00,792.66,793.22,792.05,792.14,14599.0,770.7468,771.2913,770.1537,770.2412,14599.0
2024-05-13 15:00:00,792.41,792.92,791.08,791.47,5228.0,770.5037,770.9996,769.2105,769.5897,5228.0
2024-05-13 15:30:00,791.47,792.16,789.8,790.8,25997.0,769.5897,770.2606,767.9659,768.9382,25997.0
2024-05-14 09:30:00,792.52,800.25,792.17,799.97,16277.0,770.6107,778.127,770.2704,777.8547,16277.0
2024-05-14 10:00:00,800.21,801.88,799.12,801.0,20893.0,778.0881,779.7119,777.0282,778.8563,20893.0
2024-05-14 10:30:00,800.93,800.93,798.21,799.21,6902.0,778.7882,778.7882,776.1434,777.1157,6902.0
2024-05-14 11:00:00,799.22,799.93,798.04,798.73,12357.0,777.1255,777.8158,775.9781,776.649,12357.0
2024-05-14 11:30:00,798.0,798.85,797.46,797.59,19593.0,775.9392,776.7657,775.4141,775.5405,19593.0
2024-05-14 12:00:00,797.35,798.35,796.83,798.32,8571.0,775.3072,776.2795,774.8015,776.2503,8571.0
2024-05-14 12:30:00,797.9,798.1,796.5,797.47,7150.0,775.842,776.0364,774.4807,775.4238,7150.0
2024-05-14 13:00:00,796.81,798.09,796.38,797.62,10125.0,774.7821,776.0267,774.364,775.5697,10125.0
2024-05-14 13:30:00,797.78,798.3,797.0,798.3,4396.0,775.7253,776.2309,774.9668,776.2309,4396.0
2024-05-14 14:00:00,798.4,800.68,797.61,800.33,5828.0,776.3281,778.5451,775.56,778.2048,5828.0
2024-05-14 14:30:00,800.5,802.75,800.04,802.31,9336.0,778.3701,780.5579,777.9228,780.13,9336.0
2024-05-14 15:00:00,802.18,802.68,801.03,801.94,6745.0,780.0036,780.4898,778.8854,779.7703,6745.0
2024-05-14 15:30:00,801.67,803.31,801.41,802.96,24831.0,779.5077,781.1024,779.2549,780.7621,24831.0
2024-05-15 09:30:00,809.12,818.18,807.68,814.53,37187.0,786.7518,795.5613,785.3516,792.0122,37187.0
2024-05-15 10:00:00,814.51,817.93,814.46,817.8,17641.0,791.9928,795.3182,791.9442,795.1918,17641.0
2024-05-15 10:30:00,817.98,817.98,813.97,815.32,14482.0,795.3668,795.3668,791.4677,792.7804,14482.0
2024-05-15 11:00:00,815.31,816.33,814.13,815.91,16619.0,792.7707,793.7625,791.6233,793.3541,16619.0
2024-05-15 11:30:00,816.23,817.47,815.13,816.01,15652.0,793.6652,794.8709,792.5956,793.4513,15652.0
2024-05-15 12:00:00,815.97,816.76,815.03,816.76,6358.0,793.4124,794.1806,792.4984,794.1806,6358.0
2024-05-15 12:30:00,816.31,816.89,815.28,815.76,10764.0,793.743,794.307,792.7415,793.2082,10764.0
2024-05-15 13:00:00,815.78,817.64,815.64,817.5,9436.0,793.2277,795.0362,793.0915,794.9001,9436.0
2024-05-15 13:30:00,817.29,817.62,815.67,816.05,12180.0,794.6959,795.0168,793.1207,793.4902,12180.0
2024-05-15 14:00:00,816.05,816.37,814.26,815.53,12735.0,793.4902,793.8013,791.7497,792.9846,12735.0
2024-05-15 14:30:00,814.66,815.15,814.0,814.91,5788.0,792.1386,792.6151,791.4969,792.3817,5788.0
2024-05-15 15:00:00,814.91,814.91,812.88,813.02,22096.0,792.3817,792.3817,790.4078,790.544,22096.0
2024-05-15 15:30:00,813.04,816.75,812.88,815.04,34716.0,790.5634,794.1708,790.4078,792.5081,34716.0
2024-05-16 09:30:00,811.39,815.0,810.36,810.63,16869.0,788.959,792.4692,787.9575,788.22,16869.0
2024-05-16 10:00:00,811.07,812.16,810.21,810.84,7629.0,788.6479,789.7077,787.8116,788.4242,7629.0
2024-05-16 10:30:00,811.09,812.25,808.55,811.87,14234.0,788.6673,789.7952,786.1975,789.4258,14234.0
2024-05-16 11:00:00,811.81,812.73,810.27,812.12,6178.0,789.3674,790.262,787.87,789.6688,6178.0
2024-05-16 11:30:00,812.04,812.97,811.0,812.09,8047.0,789.5911,790.4953,788.5798,789.6397,8047.0
2024-05-16 12:00:00,812.01,812.38,811.06,812.13,7148.0,789.5619,789.9217,788.6381,789.6786,7148.0
2024-05-16 12:30:00,811.75,812.6,810.93,812.51,4696.0,789.3091,790.1356,788.5117,790.0481,4696.0
2024-05-16 13:00:00,812.21,813.08,810.61,810.8,5756.0,789.7564,790.6023,788.2006,788.3853,5756.0
2024-05-16 13:30:00,811.04,811.47,809.51,810.49,7959.0,788.6187,789.0368,787.131,788.0839,7959.0
2024-05-16 14:00:00,810.46,810.63,808.72,809.61,2993.0,788.0547,788.22,786.3628,787.2282,2993.0
2024-05-16 14:30:00,810.05,811.25,809.84,811.25,6662.0,787.6561,788.8229,787.4519,788.8229,6662.0
2024-05-16 15:00:00,810.98,811.86,809.93,809.93,9077.0,788.5604,789.416,787.5394,787.5394,9077.0
2024-05-16 15:30:00,810.12,810.7,807.66,808.23,20092.0,787.7241,788.2881,785.3321,785.8864,20092.0
2024-05-17 09:30:00,810.43,810.43,807.38,809.45,21571.0,788.0256,788.0256,785.0599,787.0727,21571.0
2024-05-17 10:00:00,809.11,809.11,806.31,808.78,7966.0,786.7421,786.7421,784.0195,786.4212,7966.0
2024-05-17 10:30:00,808.27,808.8,807.31,808.8,3908.0,785.9253,786.4406,784.9918,786.4406,3908.0
2024-05-17 11:00:00,808.25,809.19,808.25,808.46,4381.0,785.9058,786.8198,785.9058,786.11,4381.0
2024-05-17 11:30:00,808.98,809.51,807.99,809.5,4809.0,786.6156,787.131,785.653,787.1213,4809.0
2024-05-17 12:00:00,809.6,809.63,808.38,808.72,1425.0,787.2185,787.2477,786.0322,786.3628,1425.0
2024-05-17 12:30:00,808.4,809.44,807.66,809.44,3136.0,786.0517,787.0629,785.3321,787.0629,3136.0
2024-05-17 13:00:00,808.79,809.42,808.64,809.3,1392.0,786.4309,787.0435,786.285,786.9268,1392.0
2024-05-17 13:30:00,809.59,810.51,809.35,810.38,1904.0,787.2088,788.1033,786.9754,787.9769,1904.0
2024-05-17 14:00:00,810.09,810.66,809.26,810.43,2949.0,787.695,788.2492,786.8879,788.0256,2949.0
2024-05-17 14:30:00,810.7,811.83,810.5,811.31,3479.0,788.2881,789.3869,788.0936,788.8812,3479.0
2024-05-17 15:00:00,811.19,812.69,811.19,812.55,3992.0,788.7646,790.2231,788.7646,790.087,3992.0
2024-05-17 15:30:00,812.55,813.45,811.2,812.19,65052.0,790.087,790.9621,788.7743,789.7369,65052.0
2024-05-20 09:30:00,808.98,810.63,807.02,809.6,14547.0,786.6156,788.22,784.7098,787.2185,14547.0
2024-05-20 10:00:00,810.06,812.81,810.01,811.25,9404.0,787.6658,790.3398,787.6172,788.8229,9404.0
2024-05-20 10:30:00,811.8,812.39,810.37,812.13,5525.0,789.3577,789.9314,787.9672,789.6786,5525.0
2024-05-20 11:00:00,811.94,812.7,811.5,812.0,4522.0,789.4938,790.2328,789.066,789.5522,4522.0
2024-05-20 11:30:00,812.19,812.52,811.39,811.57,8585.0,789.7369,790.0578,788.959,789.134,8585.0
2024-05-20 12:00:00,811.9,812.11,810.81,811.28,3497.0,789.4549,789.6591,788.3951,788.8521,3497.0
2024-05-20 12:30:00,811.43,811.43,809.71,810.85,9244.0,788.9979,788.9979,787.3255,788.4339,9244.0
2024-05-20 13:00:00,810.53,810.53,807.09,807.89,7279.0,788.1228,788.1228,784.7779,785.5558,7279.0
2024-05-20 13:30:00,807.56,808.66,807.41,807.98,7008.0,785.2349,786.3045,785.089,785.6433,7008.0
2024-05-20 14:00:00,807.97,808.09,804.68,806.39,11021.0,785.6336,785.7503,782.4345,784.0972,11021.0
2024-05-20 14:30:00,806.67,806.83,804.8,805.52,7338.0,784.3695,784.5251,782.5512,783.2513,7338.0
2024-05-20 15:00:00,805.57,806.39,804.2,804.26,9535.0,783.2999,784.0972,781.9678,782.0261,9535.0
2024-05-20 15:30:00,804.67,805.75,804.44,804.96,21563.0,782.4248,783.4749,782.2012,782.7068,21563.0
2024-05-21 09:30:00,804.62,806.67,802.1,802.11,23349.0,782.3762,784.3695,779.9258,779.9356,23349.0
2024-05-21 10:00:00,802.56,804.11,800.56,801.3,12391.0,780.3731,781.8803,778.4284,779.148,12391.0
2024-05-21 10:30:00,801.33,802.09,800.55,801.97,12467.0,779.1771,779.9161,778.4187,779.7994,12467.0
2024-05-21 11:00:00,801.95,801.95,800.23,800.53,9929.0,779.78,779.78,778.1075,778.3992,9929.0
2024-05-21 11:30:00,800.78,802.13,800.41,800.99,10236.0,778.6423,779.955,778.2826,778.8465,10236.0
2024-05-21 12:00:00,801.09,802.39,800.62,801.82,7092.0,778.9438,780.2078,778.4868,779.6536,7092.0
2024-05-21 12:30:00,801.84,802.65,801.38,802.53,7422.0,779.673,780.4606,779.2257,780.344,7422.0
2024-05-21 13:00:00,802.08,802.53,800.71,801.68,7606.0,779.9064,780.344,778.5743,779.5175,7606.0
2024-05-21 13:30:00,801.96,802.6,801.72,802.6,8520.0,779.7897,780.412,779.5563,780.412,8520.0
2024-05-21 14:00:00,802.5,803.02,802.07,802.23,5569.0,780.3148,780.8204,779.8967,780.0523,5569.0
2024-05-21 14:30:00,802.43,803.08,801.73,803.07,5391.0,780.2467,780.8788,779.5661,780.869,5391.0
2024-05-21 15:00:00,803.1,804.01,802.31,804.0,11259.0,780.8982,781.783,780.13,781.7733,11259.0
2024-05-21 15:30:00,803.88,806.02,803.12,804.57,35557.0,781.6566,783.7375,780.9176,782.3276,35557.0
2024-05-22 09:30:00,803.54,808.87,803.2,806.35,11299.0,781.326,786.5087,780.9954,784.0584,11299.0
2024-05-22 10:00:00,806.81,807.09,803.59,804.38,8628.0,784.5056,784.7779,781.3747,782.1428,8628.0
2024-05-22 10:30:00,804.35,804.85,803.18,804.14,3773.0,782.1136,782.5998,780.976,781.9094,3773.0
2024-05-22 11:00:00,804.14,804.14,803.18,803.27,2202.0,781.9094,781.9094,780.976,781.0635,2202.0
2024-05-22 11:30:00,802.61,802.61,800.88,801.65,2818.0,780.4217,780.4217,778.7396,779.4883,2818.0
2024-05-22 12:00:00,801.91,802.82,801.85,802.13,3145.0,779.7411,780.6259,779.6828,779.955,3145.0
2024-05-22 12:30:00,802.42,802.7,801.5,801.99,1692.0,780.237,780.5093,779.3424,779.8189,1692.0
2024-05-22 13:00:00,802.15,802.56,801.69,801.69,1304.0,779.9745,780.3731,779.5272,779.5272,1304.0
2024-05-22 13:30:00,801.7,801.7,800.06,800.88,2970.0,779.5369,779.5369,777.9422,778.7396,2970.0
2024-05-22 14:00:00,800.68,800.91,795.69,795.69,4084.0,778.5451,778.7687,773.693,773.693,4084.0
2024-05-22 14:30:00,796.29,796.86,795.55,796.51,2038.0,774.2765,774.8307,773.5569,774.4904,2038.0
2024-05-22 15:00:00,796.63,798.31,796.62,798.06,4826.0,774.6071,776.2406,774.5973,775.9975,4826.0
2024-05-22 15:30:00,798.22,800.22,797.82,800.21,16483.0,776.1531,778.0978,775.7642,778.0881,16483.0
2024-05-23 09:30:00,798.44,798.44,788.91,789.83,22599.0,776.367,776.367,767.1005,767.9951,22599.0
2024-05-23 10:00:00,790.0,791.95,787.08,789.78,23150.0,768.1604,770.0564,765.3211,767.9464,23150.0
2024-05-23 10:30:00,789.76,791.33,788.23,788.23,12357.0,767.927,769.4536,766.4393,766.4393,12357.0
2024-05-23 11:00:00,788.54,792.66,788.54,792.33,6404.0,766.7407,770.7468,766.7407,770.4259,6404.0
2024-05-23 11:30:00,792.35,793.57,791.57,793.57,9744.0,770.4454,771.6317,769.6869,771.6317,9744.0
2024-05-23 12:00:00,793.24,793.3,791.34,791.97,6642.0,771.3108,771.3691,769.4633,770.0759,6642.0
2024-05-23 12:30:00,791.98,792.7,790.67,791.24,6921.0,770.0856,770.7857,768.8118,769.3661,6921.0
2024-05-23 13:00:00,790.7,791.41,790.0,791.15,4910.0,768.841,769.5314,768.1604,769.2786,4910.0
2024-05-23 13:30:00,791.12,791.12,786.51,787.51,8143.0,769.2494,769.2494,764.7668,765.7392,8143.0
2024-05-23 14:00:00,787.08,787.08,784.46,785.3,8007.0,765.3211,765.3211,762.7735,763.5903,8007.0
2024-05-23 14:30:00,784.69,785.13,782.21,782.83,17358.0,762.9971,763.425,760.5857,761.1886,17358.0
2024-05-23 15:00:00,783.25,783.81,781.81,782.65,10631.0,761.597,762.1415,760.1968,761.0135,10631.0
2024-05-23 15:30:00,783.77,785.02,782.74,784.89,33887.0,762.1026,763.318,761.1011,763.1916,33887.0
2024-05-24 09:30:00,787.38,789.4,784.55,786.49,12501.0,765.6128,767.5769,762.861,764.7474,12501.0
2024-05-24 10:00:00,786.71,788.72,785.51,787.14,24412.0,764.9613,766.9157,763.7945,765.3794,24412.0
2024-05-24 10:30:00,787.26,787.27,784.6,786.88,6063.0,765.4961,765.5058,762.9096,765.1266,6063.0
2024-05-24 11:00:00,786.6,787.71,786.26,787.71,5931.0,764.8543,765.9337,764.5237,765.9337,5931.0
2024-05-24 11:30:00,788.0,788.11,785.2,786.04,4488.0,766.2156,766.3226,763.493,764.3098,4488.0
2024-05-24 12:00:00,786.04,786.42,785.01,785.01,11624.0,764.3098,764.6793,763.3083,763.3083,11624.0
2024-05-24 12:30:00,785.18,785.21,784.0,784.26,3459.0,763.4736,763.5028,762.3262,762.579,3459.0
2024-05-24 13:00:00,784.56,785.66,784.56,785.17,5381.0,762.8707,763.9403,762.8707,763.4639,5381.0
2024-05-24 13:30:00,785.54,785.7,784.05,784.66,5299.0,763.8236,763.9792,762.3748,762.968,5299.0
2024-05-24 14:00:00,784.59,785.05,784.0,784.03,3840.0,762.8999,763.3472,762.3262,762.3554,3840.0
2024-05-24 14:30:00,784.09,785.0,783.68,783.69,3416.0,762.4137,763.2986,762.0151,762.0248,3416.0
2024-05-24 15:00:00,783.78,783.84,782.25,782.93,6765.0,762.1123,762.1706,760.6246,761.2858,6765.0
2024-05-24 15:30:00,782.38,783.47,780.92,781.36,33473.0,760.751,761.8109,759.3314,759.7592,33473.0
2024-05-28 09:30:00,781.9,783.64,778.41,779.65,31542.0,760.2843,761.9762,756.8908,758.0965,31542.0
2024-05-28 10:00:00,779.71,779.73,776.81,777.23,9833.0,758.1548,758.1743,755.335,755.7434,9833.0
2024-05-28 10:30:00,777.29,777.56,775.0,775.0,12233.0,755.8017,756.0643,753.575,753.575,12233.0
2024-05-28 11:00:00,775.28,776.42,773.97,774.66,12878.0,753.8473,754.9558,752.5735,753.2444,12878.0
2024-05-28 11:30:00,774.85,775.15,773.37,773.37,4607.0,753.4292,753.7209,751.9901,751.9901,4607.0
2024-05-28 12:00:00,773.23,774.26,772.41,772.87,8747.0,751.854,752.8555,751.0566,751.5039,8747.0
2024-05-28 12:30:00,772.54,774.76,772.54,773.1,11331.0,751.183,753.3417,751.183,751.7276,11331.0
2024-05-28 13:00:00,773.25,773.42,770.24,770.24,7432.0,751.8734,752.0387,748.9466,748.9466,7432.0
2024-05-28 13:30:00,770.01,770.83,767.15,768.29,11685.0,748.723,749.5203,745.942,747.0505,11685.0
2024-05-28 14:00:00,768.03,769.72,766.81,766.81,11609.0,746.7977,748.441,745.6114,745.6114,11609.0
2024-05-28 14:30:00,766.58,768.66,765.47,767.85,16688.0,745.3878,747.4103,744.3085,746.6227,16688.0
2024-05-28 15:00:00,767.93,769.25,767.39,767.74,10995.0,746.7005,747.984,746.1754,746.5157,10995.0
2024-05-28 15:30:00,767.76,771.85,767.44,771.06,57697.0,746.5352,750.5121,746.224,749.7439,57697.0
2024-05-29 09:30:00,763.29,765.28,759.45,764.17,21220.0,742.1888,744.1237,738.4549,743.0444,21220.0
2024-05-29 10:00:00,764.52,765.93,761.94,762.21,19713.0,743.3847,744.7558,740.8761,741.1386,19713.0
2024-05-29 10:30:00,762.66,763.09,760.31,761.25,11692.0,741.5762,741.9943,739.2911,740.2051,11692.0
2024-05-29 11:00:00,761.25,761.25,758.71,759.38,15801.0,740.2051,740.2051,737.7354,738.3868,15801.0
2024-05-29 11:30:00,759.67,761.0,759.67,760.62,8393.0,738.6688,739.9621,738.6688,739.5926,8393.0
2024-05-29 12:00:00,760.32,760.38,758.51,759.41,10468.0,739.3009,739.3592,737.5409,738.416,10468.0
2024-05-29 12:30:00,759.08,760.04,758.14,760.0,19378.0,738.0951,739.0286,737.1811,738.9897,19378.0
2024-05-29 13:00:00,760.17,760.21,757.92,759.63,6768.0,739.155,739.1939,736.9672,738.6299,6768.0
2024-05-29 13:30:00,760.04,760.08,758.26,759.53,6368.0,739.0286,739.0675,737.2978,738.5327,6368.0
2024-05-29 14:00:00,759.5,759.9,758.99,759.18,4081.0,738.5035,738.8925,738.0076,738.1924,4081.0
2024-05-29 14:30:00,759.54,760.09,758.3,758.31,9844.0,738.5424,739.0772,737.3367,737.3464,9844.0
2024-05-29 15:00:00,758.1,759.33,757.96,758.84,15388.0,737.1422,738.3382,737.0061,737.8618,15388.0
2024-05-29 15:30:00,759.12,759.12,756.33,757.43,48644.0,738.134,738.134,735.4212,736.4908,48644.0
2024-05-30 09:30:00,754.96,762.42,753.83,759.29,26208.0,734.089,741.3428,732.9903,738.2993,26208.0
2024-05-30 10:00:00,759.29,760.69,756.95,757.45,13266.0,738.2993,739.6606,736.024,736.5102,13266.0
2024-05-30 10:30:00,757.47,760.08,757.4,758.8,8292.0,736.5296,739.0675,736.4616,737.8229,8292.0
2024-05-30 11:00:00,758.79,760.15,757.84,759.97,11107.0,737.8132,739.1356,736.8894,738.9605,11107.0
2024-05-30 11:30:00,759.41,760.17,758.27,758.95,5596.0,738.416,739.155,737.3075,737.9687,5596.0
2024-05-30 12:00:00,758.93,761.2,758.93,760.46,9023.0,737.9493,740.1565,737.9493,739.437,9023.0
2024-05-30 12:30:00,759.84,761.6,759.67,761.6,8519.0,738.8341,740.5455,738.6688,740.5455,8519.0
2024-05-30 13:00:00,761.6,761.71,760.51,761.05,4741.0,740.5455,740.6524,739.4856,740.0107,4741.0
2024-05-30 13:30:00,761.66,762.16,760.99,761.79,5954.0,740.6038,741.09,739.9523,740.7302,5954.0
2024-05-30 14:00:00,761.79,761.9,760.29,761.23,5902.0,740.7302,740.8372,739.2717,740.1857,5902.0
2024-05-30 14:30:00,761.77,762.28,760.98,762.05,9184.0,740.7108,741.2067,739.9426,740.983,9184.0
2024-05-30 15:00:00,761.86,762.34,761.09,761.21,11702.0,740.7983,741.265,740.0496,740.1663,11702.0
2024-05-30 15:30:00,761.71,761.93,759.0,761.44,41498.0,740.6524,740.8663,738.0173,740.3899,41498.0
2024-05-31 09:30:00,763.06,770.52,762.08,770.52,40503.0,741.9651,749.2189,741.0122,749.2189,40503.0
2024-05-31 10:00:00,770.26,772.36,769.48,771.75,31289.0,748.9661,751.008,748.2076,750.4149,31289.0
2024-05-31 10:30:00,770.89,773.47,769.76,771.88,24207.0,749.5786,752.0873,748.4799,750.5413,24207.0
2024-05-31 11:00:00,771.44,772.8,770.42,772.75,11625.0,750.1134,751.4358,749.1216,751.3872,11625.0
2024-05-31 11:30:00,771.69,772.87,770.51,770.92,9001.0,750.3565,751.5039,749.2092,749.6078,9001.0
2024-05-31 12:00:00,770.8,770.8,765.54,767.68,16973.0,749.4911,749.4911,744.3766,746.4574,16973.0
2024-05-31 12:30:00,767.71,768.99,767.4,768.62,9490.0,746.4866,747.7312,746.1851,747.3714,9490.0
2024-05-31 13:00:00,768.99,770.0,768.46,768.74,6059.0,747.7312,748.7133,747.2158,747.4881,6059.0
2024-05-31 13:30:00,769.31,769.34,767.45,768.62,7673.0,748.0423,748.0715,746.2337,747.3714,7673.0
2024-05-31 14:00:00,768.93,770.15,768.2,768.39,10561.0,747.6728,748.8591,746.963,747.1478,10561.0
2024-05-31 14:30:00,768.5,770.0,768.4,768.63,10190.0,747.2547,748.7133,747.1575,747.3811,10190.0
2024-05-31 15:00:00,768.43,770.65,768.24,769.81,16161.0,747.1867,749.3453,747.0019,748.5285,16161.0
2024-05-31 15:30:00,768.78,774.29,762.68,771.86,192356.0,747.527,752.8847,741.5956,750.5218,192356.0
2024-06-03 09:30:00,779.49,779.7,768.71,771.35,31479.0,757.9409,758.1451,747.4589,750.0259,31479.0
2024-06-03 10:00:00,771.75,775.35,771.38,775.25,9055.0,750.4149,753.9154,750.0551,753.8181,9055.0
2024-06-03 10:30:00,774.93,776.2,773.79,775.36,17034.0,753.507,754.7419,752.3985,753.9251,17034.0
2024-06-03 11:00:00,775.55,777.5,773.99,777.1,10473.0,754.1098,756.0059,752.5929,755.617,10473.0
2024-06-03 11:30:00,777.74,777.77,773.88,774.91,11315.0,756.2393,756.2685,752.486,753.4875,11315.0
2024-06-03 12:00:00,774.91,775.26,770.02,770.02,16334.0,753.4875,753.8278,748.7327,748.7327,16334.0
2024-06-03 12:30:00,770.02,772.79,769.22,772.09,10125.0,748.7327,751.4261,747.9548,750.7455,10125.0
2024-06-03 13:00:00,771.81,773.36,769.62,773.36,13917.0,750.4732,751.9804,748.3438,751.9804,13917.0
2024-06-03 13:30:00,772.84,775.7,772.84,773.97,11749.0,751.4747,754.2557,751.4747,752.5735,11749.0
2024-06-03 14:00:00,773.96,775.54,773.25,773.87,13228.0,752.5638,754.1001,751.8734,752.4763,13228.0
2024-06-03 14:30:00,773.87,775.28,773.87,774.85,11505.0,752.4763,753.8473,752.4763,753.4292,11505.0
2024-06-03 15:00:00,774.7,775.58,773.74,775.07,8225.0,753.2833,754.139,752.3499,753.6431,8225.0
2024-06-03 15:30:00,774.73,777.8,774.52,777.8,31623.0,753.3125,756.2976,753.1083,756.2976,31623.0
2024-06-04 09:30:00,777.37,781.36,774.62,780.61,23626.0,755.8795,759.7592,753.2055,759.0299,23626.0
2024-06-04 10:00:00,781.74,783.71,781.05,781.82,15687.0,760.1287,762.0442,759.4578,760.2065,15687.0
2024-06-04 10:30:00,782.63,783.49,779.83,779.83,7384.0,760.9941,761.8303,758.2715,758.2715,7384.0
2024-06-04 11:00:00,779.7,780.46,778.87,779.5,12357.0,758.1451,758.8841,757.338,757.9506,12357.0
2024-06-04 11:30:00,779.32,780.81,778.8,779.89,10532.0,757.7756,759.2244,757.27,758.3298,10532.0
2024-06-04 12:00:00,779.59,780.34,778.62,780.34,7016.0,758.0381,758.7674,757.095,758.7674,7016.0
2024-06-04 12:30:00,780.21,782.82,779.84,782.28,7272.0,758.641,761.1788,758.2812,760.6538,7272.0
2024-06-04 13:00:00,782.32,783.65,780.95,783.65,14007.0,760.6927,761.9859,759.3605,761.9859,14007.0
2024-06-04 13:30:00,783.75,783.98,782.13,782.67,13626.0,762.0831,762.3068,760.5079,761.033,13626.0
2024-06-04 14:00:00,782.67,785.63,782.38,785.34,15094.0,761.033,763.9112,760.751,763.6292,15094.0
2024-06-04 14:30:00,785.08,786.19,784.4,785.73,12597.0,763.3764,764.4557,762.7152,764.0084,12597.0
2024-06-04 15:00:00,785.7,785.7,783.46,784.33,12264.0,763.9792,763.9792,761.8011,762.6471,12264.0
2024-06-04 15:30:00,784.13,786.87,783.72,785.63,45342.0,762.4526,765.1169,762.054,763.9112,45342.0
2024-06-05 09:30:00,788.75,788.9,783.92,784.38,66852.0,766.9449,767.0908,762.2484,762.6957,66852.0
2024-06-05 10:00:00,783.98,784.16,779.43,783.71,73038.0,762.3068,762.4818,757.8826,762.0442,73038.0
2024-06-05 10:30:00,783.7,787.0,783.7,786.7,22797.0,762.0345,765.2433,762.0345,764.9516,22797.0
2024-06-05 11:00:00,786.5,788.81,785.95,786.99,12444.0,764.7571,767.0032,764.2223,765.2336,12444.0
2024-06-05 11:30:00,786.64,787.56,786.25,786.74,11082.0,764.8932,765.7878,764.514,764.9905,11082.0
2024-06-05 12:00:00,786.47,786.47,784.55,784.62,4021.0,764.7279,764.7279,762.861,762.9291,4021.0
2024-06-05 12:30:00,784.75,785.03,784.37,784.38,5051.0,763.0555,763.3277,762.686,762.6957,5051.0
2024-06-05 13:00:00,784.59,785.0,784.0,784.57,5159.0,762.8999,763.2986,762.3262,762.8805,5159.0
2024-06-05 13:30:00,785.0,785.51,784.64,785.51,4146.0,763.2986,763.7945,762.9485,763.7945,4146.0
2024-06-05 14:00:00,785.38,787.12,785.36,787.0,11425.0,763.6681,765.36,763.6486,765.2433,11425.0
2024-06-05 14:30:00,787.0,787.66,786.96,787.62,7510.0,765.2433,765.885,765.2044,765.8461,7510.0
2024-06-05 15:00:00,787.91,788.27,786.92,787.4,9172.0,766.1281,766.4782,765.1655,765.6322,9172.0
2024-06-05 15:30:00,787.28,789.08,786.22,789.07,21238.0,765.5155,767.2658,764.4848,767.2561,21238.0
2024-06-06 09:30:00,787.69,787.69,781.71,785.34,10327.0,765.9142,765.9142,760.0995,763.6292,10327.0
2024-06-06 10:00:00,784.04,785.5,784.01,784.42,4756.0,762.3651,763.7848,762.3359,762.7346,4756.0
2024-06-06 10:30:00,784.85,784.86,783.1,783.55,6016.0,763.1527,763.1624,761.4511,761.8887,6016.0
2024-06-06 11:00:00,783.58,784.18,782.05,782.81,6002.0,761.9178,762.5012,760.4301,761.1691,6002.0
2024-06-06 11:30:00,783.37,783.63,778.81,779.4,17173.0,761.7136,761.9664,757.2797,757.8534,17173.0
2024-06-06 12:00:00,778.42,779.52,777.61,778.28,7961.0,756.9005,757.9701,756.1129,756.7644,7961.0
2024-06-06 12:30:00,778.36,779.02,777.84,778.03,4951.0,756.8421,757.4839,756.3365,756.5213,4951.0
2024-06-06 13:00:00,778.0,779.03,777.87,778.39,3224.0,756.4921,757.4936,756.3657,756.8713,3224.0
2024-06-06 13:30:00,778.28,779.29,778.09,778.52,4611.0,756.7644,757.7464,756.5796,756.9977,4611.0
2024-06-06 14:00:00,779.04,779.04,776.53,777.7,3858.0,757.5033,757.5033,755.0627,756.2004,3858.0
2024-06-06 14:30:00,777.66,779.25,777.5,778.98,7545.0,756.1615,757.7075,756.0059,757.445,7545.0
2024-06-06 15:00:00,778.41,781.55,778.18,780.46,11385.0,756.8908,759.944,756.6671,758.8841,11385.0
2024-06-06 15:30:00,780.35,780.35,777.35,778.69,34726.0,758.7771,758.7771,755.8601,757.163,34726.0
2024-06-07 09:30:00,767.69,771.19,763.21,771.05,14384.0,751.4197,754.8455,747.0346,754.7085,14384.0
2024-06-07 10:00:00,770.8,771.0,769.0,770.67,10780.0,754.4638,754.6595,752.7019,754.3365,10780.0
2024-06-07 10:30:00,770.31,773.66,768.83,770.45,16104.0,753.9841,757.2631,752.5355,754.1212,16104.0
2024-06-07 11:00:00,770.29,771.54,770.11,770.85,7777.0,753.9646,755.1881,753.7884,754.5127,7777.0
2024-06-07 11:30:00,770.89,771.32,769.5,771.32,7518.0,754.5519,754.9727,753.1913,754.9727,7518.0
2024-06-07 12:00:00,771.29,773.28,770.87,773.28,5043.0,754.9434,756.8912,754.5323,756.8912,5043.0
2024-06-07 12:30:00,773.41,773.57,771.77,773.57,8858.0,757.0184,757.1751,755.4132,757.1751,8858.0
2024-06-07 13:00:00,773.5,774.01,772.21,773.26,2732.0,757.1065,757.6057,755.8439,756.8716,2732.0
2024-06-07 13:30:00,773.11,773.72,772.72,772.99,3261.0,756.7248,757.3219,756.3431,756.6073,3261.0
2024-06-07 14:00:00,772.91,772.91,770.14,772.38,11977.0,756.529,756.529,753.8177,756.0103,11977.0
2024-06-07 14:30:00,771.88,772.43,771.24,772.23,8594.0,755.5209,756.0592,754.8944,755.8635,8594.0
2024-06-07 15:00:00,771.81,772.31,769.56,771.1,8863.0,755.4524,755.9418,753.25,754.7574,8863.0
2024-06-07 15:30:00,770.81,770.81,768.43,768.52,42972.0,754.4735,754.4735,752.144,752.2321,42972.0
2024-06-10 09:30:00,766.74,768.86,763.52,766.17,12315.0,750.4898,752.5649,747.3381,749.9319,12315.0
2024-06-10 10:00:00,766.54,767.24,763.16,763.31,9492.0,750.294,750.9792,746.9857,747.1325,9492.0
2024-06-10 10:30:00,763.09,765.0,762.51,763.63,4362.0,746.9172,748.7867,746.3495,747.4457,4362.0
2024-06-10 11:00:00,763.32,763.74,761.04,763.21,11757.0,747.1423,747.5534,744.9106,747.0346,11757.0
2024-06-10 11:30:00,763.62,763.69,762.49,763.0,4306.0,747.4359,747.5044,746.3299,746.8291,4306.0
2024-06-10 12:00:00,763.2,763.75,761.69,761.79,6892.0,747.0248,747.5632,745.5468,745.6447,6892.0
2024-06-10 12:30:00,762.13,762.55,761.68,762.15,4589.0,745.9775,746.3886,745.537,745.9971,4589.0
2024-06-10 13:00:00,761.68,761.69,760.24,761.69,5545.0,745.537,745.5468,744.1276,745.5468,5545.0
2024-06-10 13:30:00,762.04,765.46,762.04,764.88,29938.0,745.8894,749.2369,745.8894,748.6692,29938.0
2024-06-10 14:00:00,764.86,767.08,764.78,766.05,9366.0,748.6497,750.8226,748.5713,749.8144,9366.0
2024-06-10 14:30:00,765.78,766.6,765.06,765.57,40300.0,749.5502,750.3528,748.8454,749.3446,40300.0
2024-06-10 15:00:00,765.5,766.52,764.91,766.52,31366.0,749.2761,750.2745,748.6986,750.2745,31366.0
2024-06-10 15:30:00,766.47,766.66,765.28,766.55,42811.0,750.2255,750.4115,749.0607,750.3038,42811.0
2024-06-11 09:30:00,762.01,763.37,757.16,759.0,22558.0,745.8601,747.1912,741.1128,742.9138,22558.0
2024-06-11 10:00:00,758.46,758.53,756.07,757.44,15426.0,742.3853,742.4538,740.0459,741.3869,15426.0
2024-06-11 10:30:00,757.31,758.43,756.5,758.0,10956.0,741.2597,742.3559,740.4668,741.935,10956.0
2024-06-11 11:00:00,758.18,758.35,756.31,757.62,10072.0,742.1112,742.2776,740.2809,741.5631,10072.0
2024-06-11 11:30:00,757.61,758.0,755.5,755.86,13536.0,741.5533,741.935,739.488,739.8404,13536.0
2024-06-11 12:00:00,755.37,755.75,753.5,754.19,15110.0,739.3608,739.7327,737.5304,738.2058,15110.0
2024-06-11 12:30:00,754.18,755.25,752.82,753.39,9894.0,738.196,739.2433,736.8648,737.4227,9894.0
2024-06-11 13:00:00,753.18,754.79,752.29,754.79,3721.0,737.2172,738.7931,736.3461,738.7931,3721.0
2024-06-11 13:30:00,755.12,755.37,754.76,755.35,4860.0,739.1161,739.3608,738.7637,739.3412,4860.0
2024-06-11 14:00:00,754.97,757.06,754.63,756.74,13427.0,738.9693,741.015,738.6365,740.7017,13427.0
2024-06-11 14:30:00,757.1,757.94,756.8,757.14,6969.0,741.0541,741.8763,740.7605,741.0933,6969.0
2024-06-11 15:00:00,757.23,757.51,756.55,757.4,11626.0,741.1814,741.4554,740.5158,741.3478,11626.0
2024-06-11 15:30:00,757.47,759.05,756.9,757.63,35621.0,741.4163,742.9628,740.8584,741.5729,35621.0
2024-06-12 09:30:00,769.35,782.56,766.09,780.48,33946.0,753.0445,765.9745,749.8536,763.9386,33946.0
2024-06-12 10:00:00,780.16,782.42,779.25,780.73,15931.0,763.6254,765.8375,762.7347,764.1833,15931.0
2024-06-12 10:30:00,780.71,782.51,780.07,780.84,18711.0,764.1637,765.9256,763.5373,764.291,18711.0
2024-06-12 11:00:00,780.79,780.81,777.81,778.3,10185.0,764.242,764.2616,761.3252,761.8048,10185.0
2024-06-12 11:30:00,777.84,780.2,777.38,778.71,18547.0,761.3546,763.6645,760.9043,762.2061,18547.0
2024-06-12 12:00:00,777.89,777.95,775.21,776.13,10698.0,761.4035,761.4622,758.7803,759.6808,10698.0
2024-06-12 12:30:00,776.02,776.06,774.36,774.42,5462.0,759.5731,759.6123,757.9483,758.007,5462.0
2024-06-12 13:00:00,774.84,775.4,773.9,774.81,3432.0,758.4181,758.9663,757.4981,758.3888,3432.0
2024-06-12 13:30:00,774.05,774.54,773.66,773.95,2695.0,757.6449,758.1245,757.2631,757.547,2695.0
2024-06-12 14:00:00,773.85,773.98,771.3,772.48,8251.0,757.4491,757.5764,754.9532,756.1082,8251.0
2024-06-12 14:30:00,772.32,773.09,769.93,772.36,6062.0,755.9515,756.7052,753.6122,755.9907,6062.0
2024-06-12 15:00:00,772.29,776.05,771.56,772.31,22005.0,755.9222,759.6025,755.2077,755.9418,22005.0
2024-06-12 15:30:00,771.48,772.02,769.0,770.34,40495.0,755.1293,755.6579,752.7019,754.0135,40495.0
2024-06-13 09:30:00,766.96,767.55,760.09,761.4,14741.0,750.7051,751.2826,743.9807,745.263,14741.0
2024-06-13 10:00:00,760.88,762.94,758.99,759.0,13542.0,744.754,746.7703,742.9041,742.9138,13542.0
2024-06-13 10:30:00,759.75,762.02,758.2,761.52,8479.0,743.648,745.8698,742.1308,745.3804,8479.0
2024-06-13 11:00:00,761.23,765.45,760.6,765.22,8109.0,745.0966,749.2271,744.4799,749.002,8109.0
2024-06-13 11:30:00,765.9,767.31,765.26,767.26,5044.0,749.6676,751.0477,749.0412,750.9988,5044.0
2024-06-13 12:00:00,766.61,767.43,765.64,766.59,3726.0,750.3626,751.1652,749.4131,750.343,3726.0
2024-06-13 12:30:00,766.63,767.79,766.63,767.66,2684.0,750.3821,751.5176,750.3821,751.3903,2684.0
2024-06-13 13:00:00,767.03,768.95,767.02,768.42,4976.0,750.7737,752.653,750.7639,752.1342,4976.0
2024-06-13 13:30:00,768.71,769.71,768.04,769.62,4609.0,752.4181,753.3969,751.7623,753.3088,4609.0
2024-06-13 14:00:00,769.63,771.76,769.08,770.27,12791.0,753.3186,755.4034,752.7802,753.945,12791.0
2024-06-13 14:30:00,770.5,771.94,770.08,771.94,7878.0,754.1701,755.5796,753.759,755.5796,7878.0
2024-06-13 15:00:00,771.75,772.75,771.36,771.7,8513.0,755.3936,756.3724,755.0119,755.3447,8513.0
2024-06-13 15:30:00,771.32,771.43,769.11,770.33,24952.0,754.9727,755.0804,752.8096,754.0037,24952.0
2024-06-14 09:30:00,764.5,769.08,764.0,764.42,17080.0,748.2973,752.7802,747.8079,748.219,17080.0
2024-06-14 10:00:00,763.69,763.69,759.99,762.91,6672.0,747.5044,747.5044,743.8829,746.741,6672.0
2024-06-14 10:30:00,762.62,766.04,761.67,765.79,8013.0,746.4571,749.8046,745.5273,749.5599,8013.0
2024-06-14 11:00:00,765.9,767.96,765.59,767.96,5323.0,749.6676,751.6839,749.3642,751.6839,5323.0
2024-06-14 11:30:00,768.09,768.67,765.03,765.63,9900.0,751.8112,752.3789,748.816,749.4033,9900.0
2024-06-14 12:00:00,765.0,765.95,763.86,765.58,5130.0,748.7867,749.7165,747.6708,749.3544,5130.0
2024-06-14 12:30:00,765.1,766.91,764.62,766.34,4242.0,748.8846,750.6562,748.4147,750.0983,4242.0
2024-06-14 13:00:00,766.19,767.46,766.19,767.0,3345.0,749.9515,751.1945,749.9515,750.7443,3345.0
2024-06-14 13:30:00,767.13,767.23,764.95,764.96,3441.0,750.8715,750.9694,748.7377,748.7475,3441.0
2024-06-14 14:00:00,764.81,767.01,764.29,766.1,6120.0,748.6007,750.7541,748.0917,749.8634,6120.0
2024-06-14 14:30:00,766.1,767.63,765.38,767.31,7451.0,749.8634,751.3609,749.1586,751.0477,7451.0
2024-06-14 15:00:00,767.29,768.49,767.22,767.93,4782.0,751.0281,752.2027,750.9596,751.6546,4782.0
2024-06-14 15:30:00,768.04,769.97,767.4,769.92,23400.0,751.7623,753.6513,751.1358,753.6024,23400.0
2024-06-17 09:30:00,767.21,770.3,766.05,768.91,9337.0,750.9498,753.9744,749.8144,752.6138,9337.0
2024-06-17 10:00:00,768.2,771.63,768.0,770.74,12309.0,751.9189,755.2762,751.7231,754.405,12309.0
2024-06-17 10:30:00,770.2,770.79,769.32,770.68,5952.0,753.8765,754.454,753.0151,754.3463,5952.0
2024-06-17 11:00:00,770.21,772.46,769.79,772.46,3058.0,753.8863,756.0886,753.4752,756.0886,3058.0
2024-06-17 11:30:00,772.19,772.82,770.99,772.63,4118.0,755.8243,756.4409,754.6497,756.255,4118.0
2024-06-17 12:00:00,772.8,777.23,772.58,777.23,6205.0,756.4214,760.7575,756.206,760.7575,6205.0
2024-06-17 12:30:00,777.77,778.42,776.38,777.11,15131.0,761.286,761.9223,759.9255,760.64,15131.0
2024-06-17 13:00:00,777.5,778.12,776.76,776.77,3915.0,761.0218,761.6286,760.2974,760.3072,3915.0
2024-06-17 13:30:00,777.46,778.59,777.19,777.3,3328.0,760.9826,762.0887,760.7183,760.826,3328.0
2024-06-17 14:00:00,777.0,780.02,777.0,779.9,8050.0,760.5324,763.4884,760.5324,763.3709,8050.0
2024-06-17 14:30:00,779.9,780.95,779.26,780.95,14572.0,763.3709,764.3986,762.7445,764.3986,14572.0
2024-06-17 15:00:00,780.55,783.2,780.55,782.75,12197.0,764.0071,766.601,764.0071,766.1605,12197.0
2024-06-17 15:30:00,782.83,783.94,780.75,781.07,56269.0,766.2388,767.3253,764.2029,764.5161,56269.0
2024-06-18 09:30:00,778.94,783.51,778.6,779.5,12012.0,762.4312,766.9044,762.0984,762.9794,12012.0
2024-06-18 10:00:00,778.78,779.96,777.02,777.72,4590.0,762.2746,763.4296,760.5519,761.2371,4590.0
2024-06-18 10:30:00,778.03,779.69,777.72,778.29,4096.0,761.5405,763.1653,761.2371,761.795,4096.0
2024-06-18 11:00:00,777.78,779.97,777.78,778.75,4529.0,761.2958,763.4394,761.2958,762.2453,4529.0
2024-06-18 11:30:00,779.09,780.18,778.12,779.76,2961.0,762.5781,763.645,761.6286,763.2339,2961.0
2024-06-18 12:00:00,779.87,781.63,779.86,780.82,4225.0,763.3415,765.0642,763.3317,764.2714,4225.0
2024-06-18 12:30:00,781.05,783.48,780.98,783.04,4778.0,764.4965,766.875,764.428,766.4443,4778.0
2024-06-18 13:00:00,783.14,783.43,781.01,781.01,7912.0,766.5422,766.8261,764.4574,764.4574,7912.0
2024-06-18 13:30:00,781.04,782.52,781.0,781.53,5001.0,764.4867,765.9354,764.4476,764.9663,5001.0
2024-06-18 14:00:00,782.09,782.54,780.85,782.13,5267.0,765.5145,765.9549,764.3008,765.5536,5267.0
2024-06-18 14:30:00,782.06,782.51,781.1,781.71,3306.0,765.4851,765.9256,764.5455,765.1425,3306.0
2024-06-18 15:00:00,781.22,782.28,780.0,781.74,5104.0,764.6629,765.7005,763.4688,765.1719,5104.0
2024-06-18 15:30:00,781.46,784.12,781.46,784.12,20847.0,764.8978,767.5015,764.8978,767.5015,20847.0
2024-06-20 09:30:00,782.02,783.05,780.0,780.21,24003.0,765.446,766.4541,763.4688,763.6743,24003.0
2024-06-20 10:00:00,780.0,782.63,777.52,781.41,19972.0,763.4688,766.043,761.0413,764.8489,19972.0
2024-06-20 10:30:00,782.0,783.38,780.18,782.66,24155.0,765.4264,766.7771,763.645,766.0724,24155.0
2024-06-20 11:00:00,782.59,783.23,777.54,778.16,17121.0,766.0039,766.6303,761.0609,761.6678,17121.0
2024-06-20 11:30:00,777.96,779.82,777.95,778.16,5827.0,761.472,763.2926,761.4622,761.6678,5827.0
2024-06-20 12:00:00,778.29,780.28,778.29,780.27,5498.0,761.795,763.7428,761.795,763.7331,5498.0
2024-06-20 12:30:00,778.91,781.47,778.45,781.47,6887.0,762.4019,764.9076,761.9516,764.9076,6887.0
2024-06-20 13:00:00,781.27,781.68,779.71,780.66,3680.0,764.7119,765.1132,763.1849,764.1148,3680.0
2024-06-20 13:30:00,780.47,782.81,780.09,781.96,7416.0,763.9288,766.2192,763.5569,765.3872,7416.0
2024-06-20 14:00:00,782.4,783.25,781.62,782.73,9880.0,765.8179,766.6499,765.0544,766.1409,9880.0
2024-06-20 14:30:00,782.92,783.71,782.7,783.11,9552.0,766.3269,767.1001,766.1116,766.5129,9552.0
2024-06-20 15:00:00,782.51,782.73,780.86,782.42,5631.0,765.9256,766.1409,764.3105,765.8375,5631.0
2024-06-20 15:30:00,782.1,784.05,781.36,783.01,24002.0,765.5243,767.4329,764.8,766.415,24002.0
2024-06-21 09:30:00,783.72,786.0,779.89,785.15,117116.0,767.1099,769.3416,763.3611,768.5096,117116.0
2024-06-21 10:00:00,785.98,787.73,784.78,787.3,6398.0,769.322,771.0349,768.1475,770.6141,6398.0
2024-06-21 10:30:00,787.34,787.77,785.35,786.82,5006.0,770.6532,771.0741,768.7054,770.1442,5006.0
2024-06-21 11:00:00,786.82,787.41,785.04,785.54,12098.0,770.1442,770.7217,768.402,768.8914,12098.0
2024-06-21 11:30:00,785.2,785.2,782.53,784.88,10564.0,768.5586,768.5586,765.9452,768.2453,10564.0
2024-06-21 12:00:00,784.92,784.92,783.47,783.64,3014.0,768.2845,768.2845,766.8652,767.0316,3014.0
2024-06-21 12:30:00,783.83,786.66,783.71,785.61,8465.0,767.2176,769.9876,767.1001,768.9599,8465.0
2024-06-21 13:00:00,786.03,786.14,785.48,785.65,1521.0,769.371,769.4786,768.8326,768.999,1521.0
2024-06-21 13:30:00,785.38,786.4,784.99,786.12,3022.0,768.7348,769.7331,768.353,769.4591,3022.0
2024-06-21 14:00:00,785.9,788.0,785.26,787.63,7541.0,769.2437,771.2992,768.6173,770.9371,7541.0
2024-06-21 14:30:00,787.36,788.32,786.7,787.49,5264.0,770.6728,771.6124,770.0268,770.8,5264.0
2024-06-21 15:00:00,787.54,788.3,786.97,786.97,3360.0,770.849,771.5929,770.2911,770.2911,3360.0
2024-06-21 15:30:00,786.91,791.15,786.73,787.86,48082.0,770.2323,774.3825,770.0561,771.1622,48082.0
2024-06-24 09:30:00,788.58,794.0,788.58,792.38,17851.0,771.8669,777.1721,771.8669,775.5864,17851.0
2024-06-24 10:00:00,792.46,799.0,792.08,798.89,14181.0,775.6647,782.0661,775.2928,781.9584,14181.0
2024-06-24 10:30:00,798.99,806.47,798.99,805.51,22624.0,782.0563,789.3778,782.0563,788.4381,22624.0
2024-06-24 11:00:00,804.54,804.98,801.7,804.59,10255.0,787.4887,787.9194,784.7089,787.5376,10255.0
2024-06-24 11:30:00,804.18,804.62,799.75,800.77,12768.0,787.1363,787.567,782.8002,783.7986,12768.0
2024-06-24 12:00:00,800.77,802.14,800.41,800.73,12929.0,783.7986,785.1395,783.4462,783.7594,12929.0
2024-06-24 12:30:00,801.38,801.79,800.58,801.79,6183.0,784.3956,784.797,783.6126,784.797,6183.0
2024-06-24 13:00:00,802.14,802.33,800.41,801.1,8983.0,785.1395,785.3255,783.4462,784.1216,8983.0
2024-06-24 13:30:00,800.37,800.37,798.95,799.31,2245.0,783.4071,783.4071,782.0172,782.3695,2245.0
2024-06-24 14:00:00,799.34,800.91,798.94,800.67,6316.0,782.3989,783.9356,782.0074,783.7007,6316.0
2024-06-24 14:30:00,800.67,800.85,799.5,799.5,8622.0,783.7007,783.8769,782.5555,782.5555,8622.0
2024-06-24 15:00:00,799.94,801.25,799.85,800.43,5020.0,782.9862,784.2684,782.8981,783.4658,5020.0
2024-06-24 15:30:00,800.61,802.16,798.77,798.95,38232.0,783.642,785.1591,781.841,782.0172,38232.0
2024-06-25 09:30:00,794.46,795.26,789.76,793.55,17104.0,777.6223,778.4054,773.0219,776.7316,17104.0
2024-06-25 10:00:00,793.79,793.92,790.28,792.36,3896.0,776.9665,777.0938,773.5309,775.5668,3896.0
2024-06-25 10:30:00,793.31,793.38,791.37,791.63,7416.0,776.4967,776.5652,774.5978,774.8523,7416.0
2024-06-25 11:00:00,791.63,791.63,788.95,788.96,9190.0,774.8523,774.8523,772.2291,772.2389,9190.0
2024-06-25 11:30:00,789.1,791.72,789.09,790.28,5996.0,772.3759,774.9404,772.3661,773.5309,5996.0
2024-06-25 12:00:00,790.97,791.12,790.23,791.12,3787.0,774.2063,774.3531,773.482,774.3531,3787.0
2024-06-25 12:30:00,790.68,790.78,788.57,789.39,5936.0,773.9224,774.0203,771.8571,772.6598,5936.0
2024-06-25 13:00:00,789.46,790.81,789.39,790.81,4600.0,772.7283,774.0497,772.6598,774.0497,4600.0
2024-06-25 13:30:00,791.01,791.09,790.68,790.83,1179.0,774.2454,774.3237,773.9224,774.0692,1179.0
2024-06-25 14:00:00,791.01,792.6,790.96,792.6,2379.0,774.2454,775.8017,774.1965,775.8017,2379.0
2024-06-25 14:30:00,793.09,793.09,791.79,792.22,5633.0,776.2813,776.2813,775.0089,775.4298,5633.0
2024-06-25 15:00:00,792.36,793.35,791.94,793.35,5646.0,775.5668,776.5358,775.1557,776.5358,5646.0
2024-06-25 15:30:00,793.17,795.18,792.25,794.24,30558.0,776.3597,778.3271,775.4592,777.407,30558.0
2024-06-26 09:30:00,789.28,791.12,787.06,788.07,17393.0,772.5521,774.3531,770.3791,771.3677,17393.0
2024-06-26 10:00:00,788.66,788.66,785.98,786.8,8566.0,771.9452,771.9452,769.322,770.1247,8566.0
2024-06-26 10:30:00,785.96,787.26,784.52,787.16,7734.0,769.3025,770.5749,767.893,770.477,7734.0
2024-06-26 11:00:00,787.01,787.41,785.42,786.67,11879.0,770.3302,770.7217,768.7739,769.9974,11879.0
2024-06-26 11:30:00,786.45,787.83,786.14,787.19,12616.0,769.7821,771.1328,769.4786,770.5064,12616.0
2024-06-26 12:00:00,787.22,788.88,787.04,787.78,6593.0,770.5358,772.1606,770.3596,771.0839,6593.0
2024-06-26 12:30:00,788.05,788.81,787.57,788.29,10947.0,771.3482,772.0921,770.8783,771.5831,10947.0
2024-06-26 13:00:00,787.92,788.45,787.14,787.15,5858.0,771.2209,771.7397,770.4575,770.4672,5858.0
2024-06-26 13:30:00,787.03,788.76,786.48,788.76,5004.0,770.3498,772.0431,769.8114,772.0431,5004.0
2024-06-26 14:00:00,789.84,790.43,789.1,789.56,4870.0,773.1002,773.6777,772.3759,772.8262,4870.0
2024-06-26 14:30:00,789.94,790.03,789.07,789.73,6737.0,773.1981,773.2862,772.3465,772.9926,6737.0
2024-06-26 15:00:00,789.42,789.5,788.7,789.03,10549.0,772.6891,772.7674,771.9844,772.3074,10549.0
2024-06-26 15:30:00,788.84,789.01,786.95,787.27,40791.0,772.1214,772.2878,770.2715,770.5847,40791.0
2024-06-27 09:30:00,784.65,787.05,782.44,784.7,12550.0,768.0202,770.3694,765.8571,768.0692,12550.0
2024-06-27 10:00:00,785.66,786.82,783.99,785.39,12565.0,769.0088,770.1442,767.3742,768.7445,12565.0
2024-06-27 10:30:00,785.76,786.92,783.9,784.29,12361.0,769.1067,770.2421,767.2861,767.6679,12361.0
2024-06-27 11:00:00,784.22,784.27,782.46,783.21,4455.0,767.5993,767.6483,765.8766,766.6107,4455.0
2024-06-27 11:30:00,784.21,785.66,783.78,784.33,3500.0,767.5895,769.0088,767.1687,767.707,3500.0
2024-06-27 12:00:00,784.58,785.35,784.34,784.78,2420.0,767.9517,768.7054,767.7168,768.1475,2420.0
2024-06-27 12:30:00,784.52,784.54,783.26,783.26,3415.0,767.893,767.9126,766.6597,766.6597,3415.0
2024-06-27 13:00:00,783.17,784.42,783.17,784.1,1654.0,766.5716,767.7951,766.5716,767.4819,1654.0
2024-06-27 13:30:00,783.95,783.97,783.46,783.46,846.0,767.3351,767.3546,766.8554,766.8554,846.0
2024-06-27 14:00:00,782.53,782.53,781.0,781.61,6258.0,765.9452,765.9452,764.4476,765.0447,6258.0
2024-06-27 14:30:00,780.51,782.31,780.34,782.0,13000.0,763.968,765.7298,763.8016,765.4264,13000.0
2024-06-27 15:00:00,782.0,782.48,781.58,782.05,9636.0,765.4264,765.8962,765.0153,765.4753,9636.0
2024-06-27 15:30:00,781.98,783.06,780.5,781.79,32641.0,765.4068,766.4639,763.9582,765.2208,32641.0
2024-06-28 09:30:00,784.49,788.3,781.2,785.27,18833.0,767.8636,771.5929,764.6433,768.6271,18833.0
2024-06-28 10:00:00,785.39,790.5,785.39,790.5,29893.0,768.7445,773.7462,768.7445,773.7462,29893.0
2024-06-28 10:30:00,790.55,792.33,788.48,788.48,13586.0,773.7952,775.5375,771.7691,771.7691,13586.0
2024-06-28 11:00:00,788.26,788.26,785.5,786.3,28996.0,771.5537,771.5537,768.8522,769.6353,28996.0
2024-06-28 11:30:00,786.45,788.24,785.77,786.33,10270.0,769.7821,771.5341,769.1165,769.6646,10270.0
2024-06-28 12:00:00,786.58,788.25,785.6,788.25,4035.0,769.9093,771.5439,768.9501,771.5439,4035.0
2024-06-28 12:30:00,788.13,788.63,786.55,787.4,3395.0,771.4265,771.9159,769.88,770.7119,3395.0
2024-06-28 13:00:00,787.02,789.36,787.02,788.35,7969.0,770.34,772.6304,770.34,771.6418,7969.0
2024-06-28 13:30:00,788.31,788.55,787.62,787.99,2102.0,771.6027,771.8376,770.9273,771.2894,2102.0
2024-06-28 14:00:00,787.81,789.1,787.24,787.85,7446.0,771.1133,772.3759,770.5553,771.1524,7446.0
2024-06-28 14:30:00,788.39,788.4,785.88,786.06,6193.0,771.681,771.6907,769.2242,769.4003,6193.0
2024-06-28 15:00:00,785.8,786.49,785.01,785.87,10633.0,769.1459,769.8212,768.3726,769.2144,10633.0
2024-06-28 15:30:00,785.87,788.15,784.03,787.74,61826.0,769.2144,771.446,767.4134,771.0447,61826.0
2024-07-01 09:30:00,790.83,794.1,787.77,791.42,24968.0,774.0692,777.2699,771.0741,774.6467,24968.0
2024-07-01 10:00:00,791.81,792.72,783.09,783.53,13793.0,775.0285,775.9192,766.4933,766.924,13793.0
2024-07-01 10:30:00,784.09,785.56,778.37,779.42,17579.0,767.4721,768.9109,761.8733,762.9011,17579.0
2024-07-01 11:00:00,779.06,784.0,778.65,783.86,22916.0,762.5487,767.384,762.1474,767.247,22916.0
2024-07-01 11:30:00,783.3,784.82,782.94,783.23,13602.0,766.6988,768.1866,766.3465,766.6303,13602.0
2024-07-01 12:00:00,783.01,786.21,781.97,785.28,3966.0,766.415,769.5472,765.397,768.6369,3966.0
2024-07-01 12:30:00,784.88,786.3,783.48,784.13,17183.0,768.2453,769.6353,766.875,767.5112,17183.0
2024-07-01 13:00:00,784.49,787.02,784.38,785.72,7775.0,767.8636,770.34,767.7559,769.0675,7775.0
2024-07-01 13:30:00,785.42,785.62,782.57,782.88,10718.0,768.7739,768.9697,765.9843,766.2877,10718.0
2024-07-01 14:00:00,782.94,784.4,781.68,783.91,13073.0,766.3465,767.7755,765.1132,767.2959,13073.0
2024-07-01 14:30:00,783.76,784.18,782.81,783.21,13351.0,767.1491,767.5602,766.2192,766.6107,13351.0
2024-07-01 15:00:00,783.0,783.01,777.63,778.01,20286.0,766.4052,766.415,761.149,761.521,20286.0
2024-07-01 15:30:00,778.31,783.25,778.31,782.07,46057.0,761.8146,766.6499,761.8146,765.4949,46057.0
2024-07-02 09:30:00,782.67,786.5,782.67,785.99,18479.0,766.0822,769.831,766.0822,769.3318,18479.0
2024-07-02 10:00:00,785.47,787.12,784.62,785.02,10566.0,768.8228,770.4379,767.9909,768.3824,10566.0
2024-07-02 10:30:00,784.58,786.77,783.99,784.27,5510.0,767.9517,770.0953,767.3742,767.6483,5510.0
2024-07-02 11:00:00,784.54,786.53,783.32,785.5,5344.0,767.9126,769.8604,766.7184,768.8522,5344.0
2024-07-02 11:30:00,786.81,787.24,786.09,786.09,3182.0,770.1344,770.5553,769.4297,769.4297,3182.0
2024-07-02 12:00:00,786.15,787.25,785.68,787.0,5144.0,769.4884,770.5651,769.0284,770.3204,5144.0
2024-07-02 12:30:00,786.8,787.2,785.35,785.35,2858.0,770.1247,770.5162,768.7054,768.7054,2858.0
2024-07-02 13:00:00,785.57,785.97,784.79,785.27,3085.0,768.9207,769.3122,768.1573,768.6271,3085.0
2024-07-02 13:30:00,785.07,786.69,784.7,785.35,5779.0,768.4313,770.017,768.0692,768.7054,5779.0
2024-07-02 14:00:00,785.38,786.02,784.76,785.76,6259.0,768.7348,769.3612,768.1279,769.1067,6259.0
2024-07-02 14:30:00,785.98,786.5,785.77,786.35,4639.0,769.322,769.831,769.1165,769.6842,4639.0
2024-07-02 15:00:00,786.16,788.11,786.13,787.51,9902.0,769.4982,771.4069,769.4689,770.8196,9902.0
2024-07-02 15:30:00,787.54,789.66,787.5,789.55,24660.0,770.849,772.924,770.8098,772.8164,24660.0
2024-07-03 09:30:00,789.13,790.05,786.0,788.12,14648.0,772.4053,773.3058,769.3416,771.4167,14648.0
2024-07-03 10:00:00,788.76,790.63,787.31,789.32,15763.0,772.0431,773.8735,770.6238,772.5912,15763.0
2024-07-03 10:30:00,789.32,790.25,788.5,788.5,12693.0,772.5912,773.5015,771.7886,771.7886,12693.0
2024-07-03 11:00:00,788.59,789.4,788.32,788.92,10259.0,771.8767,772.6696,771.6124,772.1997,10259.0
2024-07-03 11:30:00,788.24,789.28,787.26,787.97,12064.0,771.5341,772.5521,770.5749,771.2699,12064.0
2024-07-03 12:00:00,787.87,789.32,787.23,787.72,8992.0,771.172,772.5912,770.5455,771.0252,8992.0
2024-07-03 12:30:00,788.11,790.59,787.74,788.59,23035.0,771.4069,773.8343,771.0447,771.8767,23035.0
2024-07-05 09:30:00,791.14,791.14,785.47,787.07,14150.0,774.3727,774.3727,768.8228,770.3889,14150.0
2024-07-05 10:00:00,786.02,787.18,782.9,786.97,10805.0,769.3612,770.4966,766.3073,770.2911,10805.0
2024-07-05 10:30:00,786.98,789.41,786.07,789.15,8701.0,770.3008,772.6793,769.4101,772.4249,8701.0
2024-07-05 11:00:00,789.15,790.03,787.66,787.89,7738.0,772.4249,773.2862,770.9664,771.1916,7738.0
2024-07-05 11:30:00,788.44,789.15,787.31,788.71,6053.0,771.7299,772.4249,770.6238,771.9942,6053.0
2024-07-05 12:00:00,788.25,789.49,787.14,788.61,8383.0,771.5439,772.7576,770.4575,771.8963,8383.0
2024-07-05 12:30:00,787.98,789.79,787.98,789.79,2200.0,771.2796,773.0513,771.2796,773.0513,2200.0
2024-07-05 13:00:00,789.15,789.15,788.06,788.79,1773.0,772.4249,772.4249,771.358,772.0725,1773.0
2024-07-05 13:30:00,788.56,789.84,788.33,789.31,8217.0,771.8474,773.1002,771.6222,772.5815,8217.0
2024-07-05 14:00:00,789.47,789.48,788.5,788.77,3750.0,772.7381,772.7479,771.7886,772.0529,3750.0
2024-07-05 14:30:00,788.82,790.52,788.81,789.87,10017.0,772.1018,773.7658,772.0921,773.1296,10017.0
2024-07-05 15:00:00,789.63,789.63,788.3,789.19,4130.0,772.8947,772.8947,771.5929,772.464,4130.0
2024-07-05 15:30:00,788.87,791.18,788.67,790.47,15260.0,772.1508,774.4118,771.955,773.7169,15260.0
2024-07-08 09:30:00,790.6,793.28,789.29,791.13,23089.0,773.8441,776.4673,772.5619,774.3629,23089.0
2024-07-08 10:00:00,791.37,792.25,790.53,791.3,18364.0,774.5978,775.4592,773.7756,774.5293,18364.0
2024-07-08 10:30:00,791.02,791.8,789.99,790.8,16539.0,774.2552,775.0187,773.247,774.0399,16539.0
2024-07-08 11:00:00,791.02,791.3,789.36,789.57,19579.0,774.2552,774.5293,772.6304,772.8359,19579.0
2024-07-08 11:30:00,789.48,789.48,786.48,787.05,21987.0,772.7479,772.7479,769.8114,770.3694,21987.0
2024-07-08 12:00:00,786.58,789.17,785.76,788.23,8602.0,769.9093,772.4444,769.1067,771.5243,8602.0
2024-07-08 12:30:00,788.73,789.54,788.12,789.54,4239.0,772.0138,772.8066,771.4167,772.8066,4239.0
2024-07-08 13:00:00,788.96,788.96,787.62,788.61,4022.0,772.2389,772.2389,770.9273,771.8963,4022.0
2024-07-08 13:30:00,788.94,790.0,788.76,789.53,2622.0,772.2193,773.2568,772.0431,772.7968,2622.0
2024-07-08 14:00:00,789.69,790.06,789.01,789.65,3940.0,772.9534,773.3156,772.2878,772.9143,3940.0
2024-07-08 14:30:00,789.6,789.89,788.18,789.13,3136.0,772.8653,773.1492,771.4754,772.4053,3136.0
2024-07-08 15:00:00,789.26,789.98,788.89,789.47,4106.0,772.5325,773.2373,772.1704,772.7381,4106.0
2024-07-08 15:30:00,789.24,790.77,789.22,790.35,62856.0,772.5129,774.0105,772.4934,773.5994,62856.0
2024-07-09 09:30:00,793.51,795.95,791.52,794.47,22289.0,776.6924,779.0807,774.7446,777.6321,22289.0
2024-07-09 10:00:00,794.71,795.04,792.05,792.31,15596.0,777.867,778.19,775.2634,775.5179,15596.0
2024-07-09 10:30:00,792.03,794.6,792.03,794.25,8788.0,775.2438,777.7593,775.2438,777.4168,8788.0
2024-07-09 11:00:00,794.16,794.29,793.58,794.03,7684.0,777.3287,777.4559,776.761,777.2014,7684.0
2024-07-09 11:30:00,794.03,795.34,793.74,795.17,11915.0,777.2014,778.4837,776.9176,778.3173,11915.0
2024-07-09 12:00:00,794.95,798.28,794.95,798.23,17537.0,778.1019,781.3614,778.1019,781.3124,17537.0
2024-07-09 12:30:00,798.06,802.08,798.03,801.39,19852.0,781.146,785.0808,781.1166,784.4054,19852.0
2024-07-09 13:00:00,800.92,803.39,800.22,800.93,16746.0,783.9454,786.3631,783.2602,783.9552,16746.0
2024-07-09 13:30:00,801.37,801.69,800.21,800.6,9243.0,784.3859,784.6991,783.2504,783.6322,9243.0
2024-07-09 14:00:00,799.75,800.64,799.13,800.59,5501.0,782.8002,783.6713,782.1933,783.6224,5501.0
2024-07-09 14:30:00,800.59,801.44,799.67,799.67,15064.0,783.6224,784.4544,782.7219,782.7219,15064.0
2024-07-09 15:00:00,800.3,801.19,799.21,801.0,34149.0,783.3385,784.2097,782.2716,784.0237,34149.0
2024-07-09 15:30:00,800.87,803.01,800.55,802.94,76982.0,783.8965,785.9911,783.5832,785.9226,76982.0
2024-07-10 09:30:00,801.76,806.92,801.76,804.92,26114.0,784.7676,789.8182,784.7676,787.8606,26114.0
2024-07-10 10:00:00,804.41,807.4,804.41,806.35,8710.0,787.3614,790.2881,787.3614,789.2603,8710.0
2024-07-10 10:30:00,806.83,807.37,803.53,805.69,9221.0,789.7301,790.2587,786.5001,788.6143,9221.0
2024-07-10 11:00:00,805.64,809.36,805.6,809.04,16677.0,788.5654,792.2065,788.5262,791.8933,16677.0
2024-07-10 11:30:00,809.09,809.55,807.65,808.0,6552.0,791.9422,792.3925,790.5328,790.8753,6552.0
2024-07-10 12:00:00,807.86,810.0,807.85,809.48,9157.0,790.7383,792.833,790.7285,792.324,9157.0
2024-07-10 12:30:00,808.97,809.7,807.87,809.38,6223.0,791.8248,792.5393,790.7481,792.2261,6223.0
2024-07-10 13:00:00,809.45,809.64,806.29,807.51,9478.0,792.2946,792.4806,789.2016,790.3957,9478.0
2024-07-10 13:30:00,807.51,808.77,807.32,808.42,2952.0,790.3957,791.629,790.2098,791.2864,2952.0
2024-07-10 14:00:00,808.75,808.96,807.12,807.47,3700.0,791.6095,791.815,790.014,790.3566,3700.0
2024-07-10 14:30:00,807.52,809.0,807.15,809.0,4411.0,790.4055,791.8542,790.0434,791.8542,4411.0
2024-07-10 15:00:00,809.23,809.58,808.39,809.35,8954.0,792.0793,792.4219,791.2571,792.1967,8954.0
2024-07-10 15:30:00,809.31,812.29,808.38,811.88,38199.0,792.1576,795.0744,791.2473,794.6731,38199.0
2024-07-11 09:30:00,817.97,821.92,815.8,820.49,28355.0,800.634,804.5003,798.51,803.1006,28355.0
2024-07-11 10:00:00,820.45,825.93,820.45,823.49,17399.0,803.0615,808.4253,803.0615,806.0371,17399.0
2024-07-11 10:30:00,823.22,823.97,822.09,822.98,16712.0,805.7728,806.5069,804.6667,805.5379,16712.0
2024-07-11 11:00:00,823.5,824.52,822.25,824.25,7849.0,806.0468,807.0452,804.8233,806.7809,7849.0
2024-07-11 11:30:00,824.36,825.03,822.88,822.88,19480.0,806.8886,807.5444,805.44,805.44,19480.0
2024-07-11 12:00:00,822.81,823.01,820.58,821.14,15691.0,805.3715,805.5672,803.1887,803.7369,15691.0
2024-07-11 12:30:00,821.29,822.1,819.34,820.63,22766.0,803.8837,804.6765,801.975,803.2377,22766.0
2024-07-11 13:00:00,820.63,822.2,820.39,821.54,4964.0,803.2377,804.7744,803.0028,804.1284,4964.0
2024-07-11 13:30:00,821.37,823.76,820.75,823.4,8936.0,803.962,806.3013,803.3551,805.949,8936.0
2024-07-11 14:00:00,823.23,825.1,822.18,823.57,7912.0,805.7826,807.6129,804.7548,806.1154,7912.0
2024-07-11 14:30:00,823.83,825.0,823.45,823.5,17390.0,806.3698,807.5151,805.9979,806.0468,17390.0
2024-07-11 15:00:00,823.83,824.4,823.43,823.72,34008.0,806.3698,806.9278,805.9783,806.2622,34008.0
2024-07-11 15:30:00,823.86,825.36,823.09,824.89,34584.0,806.3992,807.8674,805.6455,807.4074,34584.0
2024-07-12 09:30:00,829.39,829.39,825.4,826.28,14179.0,811.812,811.812,807.9066,808.7679,14179.0
2024-07-12 10:00:00,825.67,831.91,825.66,831.91,21134.0,808.1709,814.2786,808.1611,814.2786,21134.0
2024-07-12 10:30:00,830.41,832.51,829.53,832.31,17457.0,812.8104,814.8659,811.949,814.6701,17457.0
2024-07-12 11:00:00,832.3,833.73,831.51,833.28,16370.0,814.6603,816.06,813.8871,815.6196,16370.0
2024-07-12 11:30:00,833.28,834.0,832.37,833.35,6890.0,815.6196,816.3243,814.7289,815.6881,6890.0
2024-07-12 12:00:00,833.23,834.44,831.78,832.83,10042.0,815.5706,816.755,814.1514,815.1791,10042.0
2024-07-12 12:30:00,832.65,833.64,832.06,833.4,5436.0,815.0029,815.9719,814.4254,815.737,5436.0
2024-07-12 13:00:00,833.64,834.99,833.37,834.79,10148.0,815.9719,817.2933,815.7077,817.0976,10148.0
2024-07-12 13:30:00,834.77,837.34,834.76,836.29,14716.0,817.078,819.5935,817.0682,818.5658,14716.0
2024-07-12 14:00:00,836.01,837.54,834.42,834.67,18227.0,818.2917,819.7893,816.7354,816.9801,18227.0
2024-07-12 14:30:00,834.68,834.95,833.69,834.53,9287.0,816.9899,817.2542,816.0209,816.8431,9287.0
2024-07-12 15:00:00,834.32,835.17,833.24,833.24,9767.0,816.6375,817.4695,815.5804,815.5804,9767.0
2024-07-12 15:30:00,833.24,833.43,827.27,828.07,66707.0,815.5804,815.7664,809.7369,810.52,66707.0
2024-07-15 09:30:00,829.98,833.86,820.79,820.8,66528.0,812.3895,816.1873,803.3943,803.4041,66528.0
2024-07-15 10:00:00,821.0,825.92,818.44,819.9,33922.0,803.5998,808.4156,801.0941,802.5231,33922.0
2024-07-15 10:30:00,819.9,832.47,819.89,831.86,25523.0,802.5231,814.8267,802.5134,814.2297,25523.0
2024-07-15 11:00:00,832.28,836.21,831.38,834.38,16594.0,814.6408,818.4875,813.7598,816.6963,16594.0
2024-07-15 11:30:00,834.5,834.5,831.27,832.4,7339.0,816.8137,816.8137,813.6522,814.7582,7339.0
2024-07-15 12:00:00,831.29,834.12,830.5,833.17,16409.0,813.6717,816.4418,812.8985,815.5119,16409.0
2024-07-15 12:30:00,832.61,833.09,830.43,831.75,20284.0,814.9638,815.4336,812.83,814.122,20284.0
2024-07-15 13:00:00,831.75,833.22,830.46,831.59,15927.0,814.122,815.5608,812.8593,813.9654,15927.0
2024-07-15 13:30:00,831.6,832.87,830.49,831.85,14113.0,813.9752,815.2183,812.8887,814.2199,14113.0
2024-07-15 14:00:00,831.1,831.91,829.89,831.91,16335.0,813.4858,814.2786,812.3014,814.2786,16335.0
2024-07-15 14:30:00,832.39,832.58,829.71,831.15,14162.0,814.7484,814.9344,812.1252,813.5347,14162.0
2024-07-15 15:00:00,831.05,831.58,829.04,829.69,21741.0,813.4368,813.9556,811.4694,812.1057,21741.0
2024-07-15 15:30:00,829.66,830.09,821.2,822.98,94413.0,812.0763,812.4972,803.7956,805.5379,94413.0
2024-07-16 09:30:00,824.5,835.9,820.95,835.0,37505.0,807.0256,818.184,803.5509,817.3031,37505.0
2024-07-16 10:00:00,834.58,836.57,830.94,831.82,16782.0,816.892,818.8398,813.3292,814.1905,16782.0
2024-07-16 10:30:00,832.0,835.52,831.04,835.52,28047.0,814.3667,817.8121,813.427,817.8121,28047.0
2024-07-16 11:00:00,835.29,835.77,833.0,833.85,31722.0,817.587,818.0568,815.3455,816.1775,31722.0
2024-07-16 11:30:00,833.8,833.8,829.22,830.24,18006.0,816.1285,816.1285,811.6456,812.644,18006.0
2024-07-16 12:00:00,830.18,835.0,829.75,833.95,19278.0,812.5853,817.3031,812.1644,816.2754,19278.0
2024-07-16 12:30:00,833.62,837.17,833.13,836.93,20808.0,815.9524,819.4271,815.4727,819.1922,20808.0
2024-07-16 13:00:00,837.16,837.83,835.75,836.82,10378.0,819.4173,820.0731,818.0372,819.0845,10378.0
2024-07-16 13:30:00,836.85,838.59,836.03,837.98,10837.0,819.1139,820.817,818.3113,820.22,10837.0
2024-07-16 14:00:00,838.56,840.23,837.93,840.0,8458.0,820.7877,822.4223,820.171,822.1971,8458.0
2024-07-16 14:30:00,839.92,842.75,839.91,842.38,13449.0,822.1188,824.8889,822.109,824.5267,13449.0
2024-07-16 15:00:00,842.17,843.51,841.88,842.51,13079.0,824.3212,825.6328,824.0373,824.6539,13079.0
2024-07-16 15:30:00,842.25,845.53,841.58,843.93,38984.0,824.3995,827.6099,823.7437,826.0439,38984.0
2024-07-17 09:30:00,846.31,846.97,835.89,845.74,34517.0,828.3734,829.0194,818.1742,827.8155,34517.0
2024-07-17 10:00:00,845.8,848.63,843.29,843.54,17489.0,827.8742,830.6442,825.4174,825.6621,17489.0
2024-07-17 10:30:00,843.39,844.76,841.91,844.16,10049.0,825.5153,826.8563,824.0667,826.269,10049.0
2024-07-17 11:00:00,843.49,845.89,842.19,842.99,15319.0,825.6132,827.9623,824.3407,825.1238,15319.0
2024-07-17 11:30:00,843.33,843.74,842.09,843.31,16818.0,825.4566,825.8579,824.2428,825.437,16818.0
2024-07-17 12:00:00,842.83,843.81,837.81,837.81,10623.0,824.9672,825.9264,820.0536,820.0536,10623.0
2024-07-17 12:30:00,837.73,840.75,836.79,840.56,11102.0,819.9753,822.9312,819.0552,822.7453,11102.0
2024-07-17 13:00:00,840.56,841.82,838.86,840.25,29721.0,822.7453,823.9786,821.0813,822.4418,29721.0
2024-07-17 13:30:00,839.78,840.29,837.73,838.01,9791.0,821.9818,822.481,819.9753,820.2493,9791.0
2024-07-17 14:00:00,837.93,839.99,837.53,839.73,9242.0,820.171,822.1874,819.7795,821.9329,9242.0
2024-07-17 14:30:00,839.74,841.5,837.82,838.58,15673.0,821.9427,823.6654,820.0633,820.8072,15673.0
2024-07-17 15:00:00,838.6,840.97,838.6,840.25,15370.0,820.8268,823.1466,820.8268,822.4418,15370.0
2024-07-17 15:30:00,841.21,842.57,839.05,840.71,40415.0,823.3815,824.7127,821.2673,822.8921,40415.0
2024-07-18 09:30:00,835.17,849.43,835.15,849.43,15470.0,817.4695,831.4273,817.4499,831.4273,15470.0
2024-07-18 10:00:00,848.69,851.88,847.43,850.25,17695.0,830.703,833.8254,829.4697,832.2299,17695.0
2024-07-18 10:30:00,849.87,850.43,844.58,844.58,10325.0,831.858,832.4061,826.6801,826.6801,10325.0
2024-07-18 11:00:00,845.44,845.65,840.14,840.14,16086.0,827.5218,827.7274,822.3342,822.3342,16086.0
2024-07-18 11:30:00,840.21,840.55,837.49,839.59,28864.0,822.4027,822.7355,819.7403,821.7958,28864.0
2024-07-18 12:00:00,839.06,842.17,839.06,840.34,32327.0,821.2771,824.3212,821.2771,822.5299,32327.0
2024-07-18 12:30:00,839.94,841.95,839.69,841.83,9680.0,822.1384,824.1058,821.8937,823.9884,9680.0
2024-07-18 13:00:00,842.26,843.65,841.11,842.49,20383.0,824.4092,825.7698,823.2836,824.6344,20383.0
2024-07-18 13:30:00,842.41,843.49,839.68,839.68,47956.0,824.5561,825.6132,821.8839,821.8839,47956.0
2024-07-18 14:00:00,839.04,839.36,835.05,835.58,4422.0,821.2575,821.5707,817.3521,817.8708,4422.0
2024-07-18 14:30:00,835.92,836.45,831.56,832.2,9065.0,818.2036,818.7224,813.936,814.5625,9065.0
2024-07-18 15:00:00,832.02,833.1,829.34,830.95,10113.0,814.3863,815.4434,811.7631,813.3389,10113.0
2024-07-18 15:30:00,830.95,835.46,828.79,828.83,65069.0,813.3389,817.7534,811.2247,811.2639,65069.0
2024-07-19 09:30:00,833.67,833.67,825.05,830.33,44002.0,816.0013,816.0013,807.564,812.7321,44002.0
2024-07-19 10:00:00,829.95,831.44,827.97,829.05,7029.0,812.3601,813.8186,810.4221,811.4792,7029.0
2024-07-19 10:30:00,829.36,830.43,827.02,828.46,11104.0,811.7826,812.83,809.4922,810.9017,11104.0
2024-07-19 11:00:00,828.51,829.58,827.47,827.55,7653.0,810.9507,811.998,809.9327,810.011,7653.0
2024-07-19 11:30:00,827.29,828.03,826.22,827.52,30772.0,809.7565,810.4808,808.7092,809.9816,30772.0
2024-07-19 12:00:00,827.62,830.42,827.61,828.44,14091.0,810.0795,812.8202,810.0697,810.8821,14091.0
2024-07-19 12:30:00,828.44,831.31,828.16,828.91,27198.0,810.8821,813.6913,810.6081,811.3422,27198.0
2024-07-19 13:00:00,828.57,828.57,825.97,826.73,8700.0,811.0094,811.0094,808.4645,809.2084,8700.0
2024-07-19 13:30:00,826.68,829.99,826.65,829.99,6718.0,809.1594,812.3993,809.1301,812.3993,6718.0
2024-07-19 14:00:00,829.94,830.26,828.83,829.14,33274.0,812.3504,812.6636,811.2639,811.5673,33274.0
2024-07-19 14:30:00,828.6,829.86,828.5,829.59,5664.0,811.0388,812.272,810.9409,812.0078,5664.0
2024-07-19 15:00:00,829.86,831.2,829.83,830.72,18325.0,812.272,813.5836,812.2427,813.1138,18325.0
2024-07-19 15:30:00,830.39,831.24,829.25,830.62,53258.0,812.7908,813.6228,811.675,813.0159,53258.0
2024-07-22 09:30:00,836.55,841.36,835.04,837.0,24708.0,818.8203,823.5283,817.3423,819.2607,24708.0
2024-07-22 10:00:00,836.92,841.94,835.12,841.29,14695.0,819.1824,824.096,817.4206,823.4598,14695.0
2024-07-22 10:30:00,842.02,845.5,842.02,844.35,9165.0,824.1743,827.5806,824.1743,826.4549,9165.0
2024-07-22 11:00:00,843.84,844.73,841.92,843.2,5639.0,825.9558,826.8269,824.0765,825.3293,5639.0
2024-07-22 11:30:00,842.68,843.52,841.15,841.71,6457.0,824.8203,825.6425,823.3228,823.8709,6457.0
2024-07-22 12:00:00,841.21,842.86,841.21,841.34,7531.0,823.3815,824.9965,823.3815,823.5087,7531.0
2024-07-22 12:30:00,839.99,842.51,839.32,842.03,10227.0,822.1874,824.6539,821.5316,824.1841,10227.0
2024-07-22 13:00:00,842.65,844.76,842.65,844.72,4817.0,824.791,826.8563,824.791,826.8171,4817.0
2024-07-22 13:30:00,844.1,845.19,841.45,843.5,18273.0,826.2102,827.2771,823.6164,825.623,18273.0
2024-07-22 14:00:00,843.44,843.44,840.45,841.86,10542.0,825.5642,825.5642,822.6376,824.0177,10542.0
2024-07-22 14:30:00,842.23,843.13,840.56,841.51,14124.0,824.3799,825.2608,822.7453,823.6751,14124.0
2024-07-22 15:00:00,841.5,842.24,840.71,841.64,30735.0,823.6654,824.3897,822.8921,823.8024,30735.0
2024-07-22 15:30:00,841.44,845.17,841.43,843.92,52139.0,823.6066,827.2576,823.5968,826.0341,52139.0
2024-07-23 09:30:00,841.81,841.81,839.04,840.01,33265.0,823.9688,823.9688,821.2575,822.2069,33265.0
2024-07-23 10:00:00,839.99,843.56,839.7,840.24,18750.0,822.1874,825.6817,821.9035,822.4321,18750.0
2024-07-23 10:30:00,841.4,842.13,839.02,840.65,15416.0,823.5675,824.282,821.2379,822.8334,15416.0
2024-07-23 11:00:00,840.98,842.74,840.65,841.41,11793.0,823.1564,824.8791,822.8334,823.5773,11793.0
2024-07-23 11:30:00,841.31,845.73,841.31,843.53,22108.0,823.4794,827.8057,823.4794,825.6523,22108.0
2024-07-23 12:00:00,843.42,845.24,843.42,843.98,7431.0,825.5447,827.3261,825.5447,826.0928,7431.0
2024-07-23 12:30:00,843.15,843.54,841.55,842.49,4166.0,825.2804,825.6621,823.7143,824.6344,4166.0
2024-07-23 13:00:00,842.75,845.52,842.67,845.0,13813.0,824.8889,827.6002,824.8106,827.0912,13813.0
2024-07-23 13:30:00,844.88,847.66,844.76,847.19,24362.0,826.9737,829.6948,826.8563,829.2348,24362.0
2024-07-23 14:00:00,847.01,849.95,847.01,849.36,11885.0,829.0586,831.9363,829.0586,831.3588,11885.0
2024-07-23 14:30:00,849.5,850.99,848.65,849.6,11226.0,831.4958,832.9542,830.6638,831.5937,11226.0
2024-07-23 15:00:00,849.45,849.45,847.53,848.79,11193.0,831.4469,831.4469,829.5676,830.8008,11193.0
2024-07-23 15:30:00,848.66,849.52,843.17,844.07,59524.0,830.6736,831.5154,825.3,826.1809,59524.0
2024-07-24 09:30:00,844.08,846.25,838.54,840.44,22516.0,826.1907,828.3147,820.7681,822.6278,22516.0
2024-07-24 10:00:00,840.33,842.37,839.42,842.37,18614.0,822.5201,824.5169,821.6294,824.5169,18614.0
2024-07-24 10:30:00,842.37,846.14,841.79,845.36,3690.0,824.5169,828.207,823.9492,827.4435,3690.0
2024-07-24 11:00:00,845.15,845.15,842.0,842.01,2726.0,827.238,827.238,824.1548,824.1645,2726.0
2024-07-24 11:30:00,842.88,844.38,842.52,843.71,14092.0,825.0161,826.4843,824.6637,825.8285,14092.0
2024-07-24 12:00:00,844.5,845.31,843.5,843.5,5927.0,826.6018,827.3946,825.623,825.623,5927.0
2024-07-24 12:30:00,843.94,843.94,840.53,840.53,4125.0,826.0536,826.0536,822.7159,822.7159,4125.0
2024-07-24 13:00:00,841.16,841.16,838.29,838.29,3652.0,823.3326,823.3326,820.5234,820.5234,3652.0
2024-07-24 13:30:00,838.94,839.99,837.77,837.77,1536.0,821.1596,822.1874,820.0144,820.0144,1536.0
2024-07-24 14:00:00,838.4,839.41,834.72,835.48,13289.0,820.6311,821.6196,817.029,817.7729,13289.0
2024-07-24 14:30:00,836.03,836.03,833.28,834.4,4828.0,818.3113,818.3113,815.6196,816.7158,4828.0
2024-07-24 15:00:00,834.42,835.0,829.46,829.76,12637.0,816.7354,817.3031,811.8805,812.1742,12637.0
2024-07-24 15:30:00,829.76,830.47,826.11,828.16,39378.0,812.1742,812.8691,808.6015,810.6081,39378.0
2024-07-25 09:30:00,824.96,838.85,822.43,838.04,22852.0,807.4759,821.0715,804.9995,820.2787,22852.0
2024-07-25 10:00:00,838.0,838.17,832.1,834.29,21357.0,820.2395,820.4059,814.4646,816.6082,21357.0
2024-07-25 10:30:00,834.29,838.26,832.48,835.7,11218.0,816.6082,820.494,814.8365,817.9883,11218.0
2024-07-25 11:00:00,836.97,839.33,836.4,837.12,7744.0,819.2314,821.5413,818.6734,819.3782,7744.0
2024-07-25 11:30:00,837.09,841.19,836.41,841.19,17527.0,819.3488,823.3619,818.6832,823.3619,17527.0
2024-07-25 12:00:00,841.39,844.49,840.57,843.79,13035.0,823.5577,826.592,822.7551,825.9068,13035.0
2024-07-25 12:30:00,844.63,846.63,844.41,845.1,7718.0,826.729,828.6866,826.5137,827.1891,7718.0
2024-07-25 13:00:00,845.1,848.58,844.5,844.71,12319.0,827.1891,830.5953,826.6018,826.8073,12319.0
2024-07-25 13:30:00,844.44,844.71,841.65,843.48,8029.0,826.543,826.8073,823.8122,825.6034,8029.0
2024-07-25 14:00:00,843.12,843.24,841.67,841.67,4600.0,825.251,825.3685,823.8317,823.8317,4600.0
2024-07-25 14:30:00,841.99,842.27,837.71,838.92,10249.0,824.145,824.419,819.9557,821.14,10249.0
2024-07-25 15:00:00,838.92,842.56,838.66,842.55,7630.0,821.14,824.7029,820.8855,824.6931,7630.0
2024-07-25 15:30:00,843.0,843.02,836.12,836.14,43922.0,825.1336,825.1531,818.3994,818.419,43922.0
2024-07-26 09:30:00,841.97,848.56,841.1,846.62,19223.0,824.1254,830.5757,823.2738,828.6768,19223.0
2024-07-26 10:00:00,846.94,855.0,846.49,853.88,18974.0,828.9901,836.8792,828.5496,835.783,18974.0
2024-07-26 10:30:00,852.63,855.13,849.71,855.13,22796.0,834.5595,837.0065,831.7013,837.0065,22796.0
2024-07-26 11:00:00,855.24,855.45,852.96,854.83,29321.0,837.1141,837.3197,834.8825,836.7128,29321.0
2024-07-26 11:30:00,854.79,855.63,852.71,855.56,15894.0,836.6737,837.4959,834.6378,837.4274,15894.0
2024-07-26 12:00:00,856.03,857.0,854.51,855.14,9520.0,837.8874,838.8368,836.3996,837.0163,9520.0
2024-07-26 12:30:00,855.0,856.74,853.56,856.48,7111.0,836.8792,838.5824,835.4698,838.3279,7111.0
2024-07-26 13:00:00,856.86,857.65,856.4,857.58,5967.0,838.6998,839.4731,838.2496,839.4046,5967.0
2024-07-26 13:30:00,857.57,857.57,853.79,854.5,8293.0,839.3948,839.3948,835.6949,836.3898,8293.0
2024-07-26 14:00:00,855.46,856.2,855.05,855.91,2845.0,837.3295,838.0538,836.9282,837.7699,2845.0
2024-07-26 14:30:00,855.27,855.74,854.01,854.53,9548.0,837.1435,837.6036,835.9102,836.4192,9548.0
2024-07-26 15:00:00,854.16,856.44,853.11,855.77,6682.0,836.057,838.2887,835.0293,837.6329,6682.0
2024-07-26 15:30:00,855.65,857.01,853.47,857.01,33790.0,837.5155,838.8466,835.3817,838.8466,33790.0
2024-07-29 09:30:00,858.0,858.5,852.37,855.94,35022.0,839.8157,840.3051,834.305,837.7993,35022.0
2024-07-29 10:00:00,855.94,858.42,855.17,855.48,9104.0,837.7993,840.2268,837.0456,837.3491,9104.0
2024-07-29 10:30:00,855.48,855.97,852.88,855.96,14642.0,837.3491,837.8287,834.8042,837.8189,14642.0
2024-07-29 11:00:00,855.96,858.25,855.66,855.66,9366.0,837.8189,840.0604,837.5252,837.5252,9366.0
2024-07-29 11:30:00,855.0,858.65,853.99,858.64,7374.0,836.8792,840.4519,835.8906,840.4421,7374.0
2024-07-29 12:00:00,858.38,859.78,857.85,858.86,4149.0,840.1876,841.5579,839.6688,840.6574,4149.0
2024-07-29 12:30:00,858.86,859.21,857.13,858.13,3785.0,840.6574,841.0,838.9641,839.9429,3785.0
2024-07-29 13:00:00,858.59,861.14,858.49,859.48,9132.0,840.3931,842.8891,840.2953,841.2643,9132.0
2024-07-29 13:30:00,858.1,859.86,858.06,859.56,5499.0,839.9135,841.6362,839.8744,841.3426,5499.0
2024-07-29 14:00:00,859.56,862.0,858.84,861.48,18406.0,841.3426,843.7309,840.6378,843.2219,18406.0
2024-07-29 14:30:00,861.45,863.03,860.7,862.18,15162.0,843.1925,844.739,842.4584,843.9071,15162.0
2024-07-29 15:00:00,862.18,863.02,861.27,862.28,14129.0,843.9071,844.7293,843.0163,844.0049,14129.0
2024-07-29 15:30:00,861.89,865.17,861.38,862.43,51724.0,843.6232,846.8337,843.124,844.1518,51724.0
2024-07-30 09:30:00,868.13,872.8,867.9,871.6,21243.0,849.731,854.302,849.5058,853.1274,21243.0
2024-07-30 10:00:00,870.75,872.38,868.11,871.3,19370.0,852.2954,853.8909,849.7114,852.8338,19370.0
2024-07-30 10:30:00,870.28,873.58,869.18,870.48,12871.0,851.8354,855.0655,850.7587,852.0312,12871.0
2024-07-30 11:00:00,871.35,873.9,868.96,870.4,12792.0,852.8827,855.3787,850.5434,851.9528,12792.0
2024-07-30 11:30:00,870.36,871.07,868.31,869.39,20960.0,851.9137,852.6086,849.9071,850.9643,20960.0
2024-07-30 12:00:00,869.86,869.86,867.17,868.37,34922.0,851.4243,851.4243,848.7913,849.9659,34922.0
2024-07-30 12:30:00,868.66,869.91,866.0,866.35,11960.0,850.2497,851.4732,847.6461,847.9887,11960.0
2024-07-30 13:00:00,866.15,869.3,865.17,868.02,11735.0,847.7929,850.8762,846.8337,849.6233,11735.0
2024-07-30 13:30:00,867.69,871.59,867.69,871.59,6116.0,849.3003,853.1176,849.3003,853.1176,6116.0
2024-07-30 14:00:00,871.51,873.1,870.91,871.88,8079.0,853.0393,854.5956,852.452,853.4015,8079.0
2024-07-30 14:30:00,872.2,872.2,869.15,869.58,4747.0,853.7147,853.7147,850.7293,851.1502,4747.0
2024-07-30 15:00:00,869.58,871.83,869.44,871.25,5047.0,851.1502,853.3525,851.0132,852.7848,5047.0
2024-07-30 15:30:00,871.47,873.88,870.14,872.84,40595.0,853.0002,855.3591,851.6984,854.3411,40595.0
2024-07-31 09:30:00,875.32,876.75,871.9,873.99,18707.0,856.7686,858.1683,853.4211,855.4668,18707.0
2024-07-31 10:00:00,874.46,876.41,872.95,876.18,8195.0,855.9268,857.8355,854.4488,857.6103,8195.0
2024-07-31 10:30:00,876.65,876.94,872.44,875.91,9103.0,858.0704,858.3542,853.9496,857.3461,9103.0
2024-07-31 11:00:00,875.51,877.5,874.34,875.7,8141.0,856.9545,858.9024,855.8093,857.1405,8141.0
2024-07-31 11:30:00,876.22,878.69,875.79,876.49,8194.0,857.6495,860.0672,857.2286,857.9138,8194.0
2024-07-31 12:00:00,877.09,878.15,876.51,877.6,3920.0,858.5011,859.5386,857.9334,859.0003,3920.0
2024-07-31 12:30:00,878.42,879.92,878.03,878.78,7629.0,859.8029,861.2711,859.4211,860.1552,7629.0
2024-07-31 13:00:00,878.18,879.37,876.53,877.41,5195.0,859.568,860.7327,857.9529,858.8143,5195.0
2024-07-31 13:30:00,877.52,877.52,874.91,876.9,6463.0,858.9219,858.9219,856.3673,858.3151,6463.0
2024-07-31 14:00:00,875.0,879.98,874.98,878.3,11496.0,856.4554,861.3298,856.4358,859.6854,11496.0
2024-07-31 14:30:00,878.19,885.1,877.4,884.36,25058.0,859.5777,866.3413,858.8045,865.617,25058.0
2024-07-31 15:00:00,884.43,884.62,875.61,875.79,20404.0,865.6855,865.8715,857.0524,857.2286,20404.0
2024-07-31 15:30:00,874.77,879.75,874.14,877.17,93382.0,856.2302,861.1047,855.6136,858.5794,93382.0
2024-08-01 09:30:00,880.0,884.67,878.46,878.77,20337.0,861.3494,865.9204,859.842,860.1455,20337.0
2024-08-01 10:00:00,878.69,879.47,873.94,875.01,21938.0,860.0672,860.8306,855.4178,856.4651,21938.0
2024-08-01 10:30:00,874.69,875.27,868.0,869.21,18538.0,856.1519,856.7196,849.6037,850.7881,18538.0
2024-08-01 11:00:00,868.58,868.79,863.9,864.0,14521.0,850.1714,850.377,845.5906,845.6885,14521.0
2024-08-01 11:30:00,864.07,866.88,862.7,865.97,21294.0,845.757,848.5075,844.416,847.6167,21294.0
2024-08-01 12:00:00,866.21,868.95,864.99,866.8,3228.0,847.8517,850.5336,846.6575,848.4291,3228.0
2024-08-01 12:30:00,866.99,867.03,863.82,865.3,6008.0,848.6151,848.6543,845.5123,846.9609,6008.0
2024-08-01 13:00:00,865.3,865.8,863.21,864.16,12498.0,846.9609,847.4503,844.9152,845.8451,12498.0
2024-08-01 13:30:00,863.6,866.44,862.85,866.43,11682.0,845.297,848.0768,844.5629,848.067,11682.0
2024-08-01 14:00:00,867.3,867.3,862.66,863.07,16075.0,848.9185,848.9185,844.3769,844.7782,16075.0
2024-08-01 14:30:00,862.6,863.97,861.09,861.78,6884.0,844.3182,845.6591,842.8402,843.5155,6884.0
2024-08-01 15:00:00,861.74,862.82,860.32,862.36,10801.0,843.4764,844.5335,842.0865,844.0832,10801.0
2024-08-01 15:30:00,862.67,867.28,862.67,865.03,42485.0,844.3867,848.899,844.3867,846.6967,42485.0
2024-08-02 09:30:00,855.0,856.99,849.0,855.79,23184.0,836.8792,838.8271,831.0064,837.6525,23184.0
2024-08-02 10:00:00,854.71,858.2,843.93,845.5,21341.0,836.5954,840.0114,826.0439,827.5806,21341.0
2024-08-02 10:30:00,847.09,848.73,843.44,844.85,16268.0,829.1369,830.7421,825.5642,826.9444,16268.0
2024-08-02 11:00:00,845.33,845.33,839.29,840.43,9431.0,827.4142,827.4142,821.5022,822.618,9431.0
2024-08-02 11:30:00,841.75,847.51,841.0,845.76,11226.0,823.9101,829.548,823.1759,827.8351,11226.0
2024-08-02 12:00:00,846.69,847.79,844.96,846.29,3983.0,828.7454,829.822,827.052,828.3538,3983.0
2024-08-02 12:30:00,846.19,847.54,844.0,845.32,5938.0,828.256,829.5773,826.1124,827.4044,5938.0
2024-08-02 13:00:00,845.81,845.81,842.79,843.56,7925.0,827.884,827.884,824.928,825.6817,7925.0
2024-08-02 13:30:00,842.78,843.13,840.7,840.97,5153.0,824.9182,825.2608,822.8823,823.1466,5153.0
2024-08-02 14:00:00,840.7,842.37,839.5,842.37,8144.0,822.8823,824.5169,821.7077,824.5169,8144.0
2024-08-02 14:30:00,844.31,844.31,842.34,842.97,5722.0,826.4158,826.4158,824.4875,825.1042,5722.0
2024-08-02 15:00:00,843.69,844.56,842.07,844.01,11545.0,825.8089,826.6605,824.2233,826.1222,11545.0
2024-08-02 15:30:00,844.88,846.29,841.51,846.07,30001.0,826.9737,828.3538,823.6751,828.1385,30001.0
2024-08-05 09:30:00,824.69,828.59,813.18,822.44,113593.0,807.2116,811.029,795.9456,805.0093,113593.0
2024-08-05 10:00:00,823.74,836.79,823.74,832.46,56664.0,806.2818,819.0552,806.2818,814.8169,56664.0
2024-08-05 10:30:00,833.44,837.96,831.76,832.95,48269.0,815.7762,820.2004,814.1318,815.2966,48269.0
2024-08-05 11:00:00,832.95,838.56,829.99,838.19,44663.0,815.2966,820.7877,812.3993,820.4255,44663.0
2024-08-05 11:30:00,837.19,841.86,836.91,841.0,29156.0,819.4467,824.0177,819.1726,823.1759,29156.0
2024-08-05 12:00:00,841.91,846.5,840.48,845.28,29598.0,824.0667,828.5594,822.667,827.3652,29598.0
2024-08-05 12:30:00,846.5,847.4,843.49,843.86,28615.0,828.5594,829.4403,825.6132,825.9753,28615.0
2024-08-05 13:00:00,843.94,846.71,841.92,845.77,29388.0,826.0536,828.7649,824.0765,827.8449,29388.0
2024-08-05 13:30:00,845.93,848.92,845.2,845.82,28061.0,828.0015,830.9281,827.2869,827.8938,28061.0
2024-08-05 14:00:00,845.75,847.41,844.43,847.38,30316.0,827.8253,829.4501,826.5333,829.4207,30316.0
2024-08-05 14:30:00,847.12,847.2,841.03,841.03,43475.0,829.1662,829.2445,823.2053,823.2053,43475.0
2024-08-05 15:00:00,841.76,842.0,830.0,830.61,76596.0,823.9198,824.1548,812.4091,813.0062,76596.0
2024-08-05 15:30:00,831.28,833.77,829.32,829.97,117414.0,813.662,816.0992,811.7435,812.3797,117414.0
2024-08-06 09:30:00,834.52,844.08,829.5,842.66,22947.0,816.8333,826.1907,811.9197,824.8008,22947.0
2024-08-06 10:00:00,840.76,846.12,840.76,843.6,9061.0,822.941,828.1874,822.941,825.7208,9061.0
2024-08-06 10:30:00,842.14,848.49,842.14,842.82,9208.0,824.2918,830.5072,824.2918,824.9574,9208.0
2024-08-06 11:00:00,842.84,845.7,841.71,843.76,15679.0,824.977,827.7763,823.8709,825.8775,15679.0
2024-08-06 11:30:00,843.33,845.78,842.86,845.6,7247.0,825.4566,827.8546,824.9965,827.6785,7247.0
2024-08-06 12:00:00,846.18,847.46,845.4,845.5,5940.0,828.2462,829.499,827.4827,827.5806,5940.0
2024-08-06 12:30:00,846.08,847.48,844.34,847.48,4200.0,828.1483,829.5186,826.4452,829.5186,4200.0
2024-08-06 13:00:00,847.39,848.06,846.52,847.49,9145.0,829.4305,830.0863,828.579,829.5284,9145.0
2024-08-06 13:30:00,848.29,850.22,847.65,849.79,8050.0,830.3114,832.2005,829.685,831.7797,8050.0
2024-08-06 14:00:00,849.46,851.13,848.23,850.88,7334.0,831.4566,833.0913,830.2527,832.8466,7334.0
2024-08-06 14:30:00,850.81,852.23,848.23,849.02,9298.0,832.778,834.1679,830.2527,831.026,9298.0
2024-08-06 15:00:00,848.31,848.65,843.72,846.92,15985.0,830.331,830.6638,825.8383,828.9705,15985.0
2024-08-06 15:30:00,846.46,847.42,838.93,839.76,60838.0,828.5202,829.4599,821.1498,821.9622,60838.0
2024-08-07 09:30:00,852.26,856.4,846.5,854.43,16612.0,834.1973,838.2496,828.5594,836.3213,16612.0
2024-08-07 10:00:00,854.41,856.4,850.95,851.94,14244.0,836.3017,838.2496,832.9151,833.8841,14244.0
2024-08-07 10:30:00,851.96,854.27,847.0,853.14,30010.0,833.9037,836.1647,829.0488,835.0587,30010.0
2024-08-07 11:00:00,852.95,855.94,851.64,854.78,4771.0,834.8727,837.7993,833.5904,836.6639,4771.0
2024-08-07 11:30:00,855.03,856.37,851.06,851.81,11154.0,836.9086,838.2202,833.0227,833.7568,11154.0
2024-08-07 12:00:00,851.84,854.43,850.15,854.24,9498.0,833.7862,836.3213,832.132,836.1353,9498.0
2024-08-07 12:30:00,854.12,854.61,848.02,849.76,19369.0,836.0179,836.4975,830.0472,831.7503,19369.0
2024-08-07 13:00:00,849.83,850.27,844.65,848.54,15278.0,831.8188,832.2495,826.7486,830.5561,15278.0
2024-08-07 13:30:00,848.45,849.99,844.83,846.4,14523.0,830.4681,831.9754,826.9248,828.4615,14523.0
2024-08-07 14:00:00,845.73,845.75,841.35,842.99,16632.0,827.8057,827.8253,823.5185,825.1238,16632.0
2024-08-07 14:30:00,842.85,843.6,841.23,842.46,23555.0,824.9867,825.7208,823.4011,824.605,23555.0
2024-08-07 15:00:00,842.67,845.44,842.02,844.55,17807.0,824.8106,827.5218,824.1743,826.6507,17807.0
2024-08-07 15:30:00,844.03,847.29,838.47,841.03,58358.0,826.1417,829.3326,820.6996,823.2053,58358.0
2024-08-08 09:30:00,846.2,850.0,843.61,848.03,12479.0,828.2657,831.9852,825.7306,830.057,12479.0
2024-08-08 10:00:00,847.56,853.16,847.56,853.05,5987.0,829.5969,835.0782,829.5969,834.9706,5987.0
2024-08-08 10:30:00,852.25,853.62,850.08,853.38,14736.0,834.1875,835.5285,832.0635,835.2936,14736.0
2024-08-08 11:00:00,852.87,855.13,852.58,854.82,4808.0,834.7944,837.0065,834.5105,836.703,4808.0
2024-08-08 11:30:00,854.11,854.63,851.44,852.43,4811.0,836.0081,836.5171,833.3947,834.3637,4811.0
2024-08-08 12:00:00,852.2,854.82,851.32,853.69,4814.0,834.1386,836.703,833.2772,835.597,4814.0
2024-08-08 12:30:00,853.04,853.04,849.39,851.25,3815.0,834.9608,834.9608,831.3881,833.2087,3815.0
2024-08-08 13:00:00,850.67,854.11,849.29,852.71,3420.0,832.641,836.0081,831.2903,834.6378,3420.0
2024-08-08 13:30:00,853.83,854.93,852.61,852.72,4023.0,835.734,836.8107,834.5399,834.6476,4023.0
2024-08-08 14:00:00,852.68,855.79,852.33,853.27,14853.0,834.6084,837.6525,834.2658,835.1859,14853.0
2024-08-08 14:30:00,853.38,854.45,851.93,853.64,4584.0,835.2936,836.3409,833.8743,835.5481,4584.0
2024-08-08 15:00:00,853.19,855.58,852.68,854.13,6032.0,835.1076,837.4469,834.6084,836.0277,6032.0
2024-08-08 15:30:00,853.68,855.44,851.23,854.44,36293.0,835.5872,837.3099,833.1891,836.3311,36293.0
2024-08-09 09:30:00,853.42,856.63,849.8,853.64,15609.0,835.3327,838.4747,831.7894,835.5481,15609.0
2024-08-09 10:00:00,854.67,857.08,853.7,854.7,9475.0,836.5562,838.9152,835.6068,836.5856,9475.0
2024-08-09 10:30:00,854.7,856.55,852.39,856.05,4940.0,836.5856,838.3964,834.3246,837.907,4940.0
2024-08-09 11:00:00,856.73,857.11,853.23,853.23,9029.0,838.5726,838.9445,835.1467,835.1467,9029.0
2024-08-09 11:30:00,851.97,854.43,851.97,853.4,3193.0,833.9135,836.3213,833.9135,835.3131,3193.0
2024-08-09 12:00:00,853.39,854.14,852.36,853.52,1624.0,835.3034,836.0375,834.2952,835.4306,1624.0
2024-08-09 12:30:00,854.34,857.13,854.34,856.66,3753.0,836.2332,838.9641,836.2332,838.5041,3753.0
2024-08-09 13:00:00,857.41,861.26,856.94,861.26,6104.0,839.2382,843.0066,838.7781,843.0066,6104.0
2024-08-09 13:30:00,861.95,862.21,857.58,858.5,6840.0,843.6819,843.9364,839.4046,840.3051,6840.0
2024-08-09 14:00:00,856.96,857.14,856.43,856.44,1048.0,838.7977,838.9739,838.2789,838.2887,1048.0
2024-08-09 14:30:00,856.05,857.7,855.36,856.15,4685.0,837.907,839.522,837.2316,838.0049,4685.0
2024-08-09 15:00:00,856.77,857.78,856.2,856.61,5707.0,838.6117,839.6003,838.0538,838.4551,5707.0
2024-08-09 15:30:00,857.21,857.97,854.61,856.89,21246.0,839.0424,839.7863,836.4975,838.7292,21246.0
2024-08-12 09:30:00,854.14,857.0,846.67,846.68,15327.0,836.0375,838.8368,828.7258,828.7356,15327.0
2024-08-12 10:00:00,850.45,852.4,847.98,849.99,4255.0,832.4257,834.3343,830.008,831.9754,4255.0
2024-08-12 10:30:00,850.29,851.52,850.23,851.37,3099.0,832.2691,833.473,832.2103,833.3262,3099.0
2024-08-12 11:00:00,851.51,853.69,847.69,847.69,3964.0,833.4632,835.597,829.7242,829.7242,3964.0
2024-08-12 11:30:00,846.29,850.49,845.99,849.88,5480.0,828.3538,832.4648,828.0602,831.8677,5480.0
2024-08-12 12:00:00,849.83,849.83,843.74,845.9,5216.0,831.8188,831.8188,825.8579,827.9721,5216.0
2024-08-12 12:30:00,845.39,846.51,844.51,844.81,3178.0,827.4729,828.5692,826.6116,826.9052,3178.0
2024-08-12 13:00:00,844.0,845.71,843.09,845.16,4208.0,826.1124,827.7861,825.2217,827.2478,4208.0
2024-08-12 13:30:00,844.76,845.5,841.78,842.03,4884.0,826.8563,827.5806,823.9394,824.1841,4884.0
2024-08-12 14:00:00,842.02,842.58,841.07,841.81,7385.0,824.1743,824.7225,823.2445,823.9688,7385.0
2024-08-12 14:30:00,842.0,843.04,841.58,842.03,7348.0,824.1548,825.1727,823.7437,824.1841,7348.0
2024-08-12 15:00:00,841.5,841.66,839.5,840.56,14738.0,823.6654,823.822,821.7077,822.7453,14738.0
2024-08-12 15:30:00,840.56,841.15,835.45,838.27,68016.0,822.7453,823.3228,817.7436,820.5038,68016.0
2024-08-13 09:30:00,844.48,849.1,844.04,846.18,12293.0,826.5822,831.1043,826.1515,828.2462,12293.0
2024-08-13 10:00:00,846.48,846.59,843.8,845.38,8762.0,828.5398,828.6475,825.9166,827.4631,8762.0
2024-08-13 10:30:00,844.41,847.41,843.7,846.85,2961.0,826.5137,829.4501,825.8187,828.902,2961.0
2024-08-13 11:00:00,846.52,847.57,846.36,847.4,8310.0,828.579,829.6067,828.4223,829.4403,8310.0
2024-08-13 11:30:00,847.03,848.9,846.7,848.1,3027.0,829.0781,830.9085,828.7551,830.1255,3027.0
2024-08-13 12:00:00,848.4,851.14,848.39,849.93,3585.0,830.4191,833.101,830.4093,831.9167,3585.0
2024-08-13 12:30:00,849.32,852.69,849.32,852.07,1608.0,831.3196,834.6182,831.3196,834.0113,1608.0
2024-08-13 13:00:00,852.47,852.47,850.48,850.81,1513.0,834.4029,834.4029,832.455,832.778,1513.0
2024-08-13 13:30:00,850.76,851.18,848.69,851.18,3492.0,832.7291,833.1402,830.703,833.1402,3492.0
2024-08-13 14:00:00,851.08,852.53,851.07,852.0,5341.0,833.0423,834.4616,833.0325,833.9428,5341.0
2024-08-13 14:30:00,852.0,853.16,851.9,852.29,3489.0,833.9428,835.0782,833.8449,834.2267,3489.0
2024-08-13 15:00:00,852.34,853.72,852.13,853.57,7800.0,834.2756,835.6264,834.0701,835.4795,7800.0
2024-08-13 15:30:00,853.21,856.21,852.88,854.9,30657.0,835.1272,838.0636,834.8042,836.7814,30657.0
2024-08-14 09:30:00,856.03,857.55,853.76,855.23,9172.0,837.8874,839.3752,835.6655,837.1044,9172.0
2024-08-14 10:00:00,853.09,855.29,853.0,853.0,5409.0,835.0097,837.1631,834.9216,834.9216,5409.0
2024-08-14 10:30:00,853.5,854.45,851.37,854.19,6988.0,835.411,836.3409,833.3262,836.0864,6988.0
2024-08-14 11:00:00,853.9,854.25,851.92,853.53,1626.0,835.8025,836.1451,833.8645,835.4404,1626.0
2024-08-14 11:30:00,854.38,856.48,854.38,856.48,9574.0,836.2724,838.3279,836.2724,838.3279,9574.0
2024-08-14 12:00:00,856.43,858.71,856.33,856.52,8084.0,838.2789,840.5106,838.181,838.367,8084.0
2024-08-14 12:30:00,856.12,856.94,854.82,856.88,4186.0,837.9755,838.7781,836.703,838.7194,4186.0
2024-08-14 13:00:00,856.88,857.8,855.5,856.9,2744.0,838.7194,839.6199,837.3686,838.739,2744.0
2024-08-14 13:30:00,856.81,857.05,856.25,856.92,1986.0,838.6509,838.8858,838.1027,838.7585,1986.0
2024-08-14 14:00:00,856.92,857.11,854.89,855.07,2698.0,838.7585,838.9445,836.7716,836.9478,2698.0
2024-08-14 14:30:00,855.78,859.62,855.77,859.39,8760.0,837.6427,841.4013,837.6329,841.1762,8760.0
2024-08-14 15:00:00,859.13,859.42,857.56,857.58,7164.0,840.9217,841.2056,839.385,839.4046,7164.0
2024-08-14 15:30:00,857.37,859.5,855.94,856.77,24071.0,839.199,841.2839,837.7993,838.6117,24071.0
2024-08-15 09:30:00,864.52,870.19,864.52,865.81,8599.0,846.1975,851.7473,846.1975,847.4601,8599.0
2024-08-15 10:00:00,866.3,867.38,863.03,866.74,10752.0,847.9397,848.9969,844.739,848.3704,10752.0
2024-08-15 10:30:00,866.06,867.52,864.5,867.51,5173.0,847.7048,849.1339,846.1779,849.1241,5173.0
2024-08-15 11:00:00,866.56,867.05,865.36,865.56,10833.0,848.1942,848.6738,847.0197,847.2154,10833.0
2024-08-15 11:30:00,865.56,865.9,864.02,865.56,10605.0,847.2154,847.5482,845.7081,847.2154,10605.0
2024-08-15 12:00:00,866.0,868.4,865.99,868.19,3767.0,847.6461,849.9952,847.6363,849.7897,3767.0
2024-08-15 12:30:00,868.0,869.0,867.0,868.31,8077.0,849.6037,850.5825,848.6249,849.9071,8077.0
2024-08-15 13:00:00,868.42,870.95,867.88,870.95,14080.0,850.0148,852.4912,849.4863,852.4912,14080.0
2024-08-15 13:30:00,870.95,871.7,870.29,871.5,21954.0,852.4912,853.2253,851.8452,853.0295,21954.0
2024-08-15 14:00:00,871.54,872.1,870.95,872.05,4508.0,853.0687,853.6168,852.4912,853.5679,4508.0
2024-08-15 14:30:00,872.06,873.77,871.9,872.95,19242.0,853.5777,855.2514,853.4211,854.4488,19242.0
2024-08-15 15:00:00,872.77,875.24,872.56,874.75,29077.0,854.2726,856.6903,854.0671,856.2107,29077.0
2024-08-15 15:30:00,874.86,875.83,870.26,872.8,47216.0,856.3183,857.2678,851.8158,854.302,47216.0
2024-08-16 09:30:00,872.25,873.22,868.98,872.61,32576.0,853.7636,854.7131,850.5629,854.116,32576.0
2024-08-16 10:00:00,874.13,874.87,871.55,872.46,7254.0,855.6038,856.3281,853.0785,853.9692,7254.0
2024-08-16 10:30:00,872.84,872.84,869.07,870.62,13131.0,854.3411,854.3411,850.651,852.1682,13131.0
2024-08-16 11:00:00,869.77,872.82,868.7,869.62,6429.0,851.3362,854.3216,850.2889,851.1894,6429.0
2024-08-16 11:30:00,869.81,870.61,868.79,869.94,5240.0,851.3754,852.1584,850.377,851.5026,5240.0
2024-08-16 12:00:00,869.74,871.94,869.24,871.57,6753.0,851.3068,853.4602,850.8174,853.0981,6753.0
2024-08-16 12:30:00,871.47,872.48,870.73,871.45,6516.0,853.0002,853.9888,852.2759,852.9806,6516.0
2024-08-16 13:00:00,870.98,871.81,869.99,869.99,3681.0,852.5206,853.333,851.5515,851.5515,3681.0
2024-08-16 13:30:00,870.78,872.92,870.08,872.74,8129.0,852.3248,854.4194,851.6396,854.2433,8129.0
2024-08-16 14:00:00,872.21,872.89,871.24,871.98,17501.0,853.7245,854.3901,852.775,853.4994,17501.0
2024-08-16 14:30:00,872.55,874.0,871.7,873.45,4513.0,854.0573,855.4766,853.2253,854.9382,4513.0
2024-08-16 15:00:00,873.45,873.97,871.36,871.75,7658.0,854.9382,855.4472,852.8925,853.2742,7658.0
2024-08-16 15:30:00,871.81,873.17,870.73,872.35,29997.0,853.333,854.6641,852.2759,853.8615,29997.0
2024-08-19 09:30:00,873.59,877.02,867.5,869.48,15151.0,855.0752,858.4325,849.1143,851.0523,15151.0
2024-08-19 10:00:00,868.56,870.63,868.0,868.82,7813.0,850.1518,852.178,849.6037,850.4063,7813.0
2024-08-19 10:30:00,869.0,871.08,868.89,870.5,4274.0,850.5825,852.6184,850.4749,852.0507,4274.0
2024-08-19 11:00:00,870.49,871.15,869.67,869.95,3146.0,852.0409,852.687,851.2383,851.5124,3146.0
2024-08-19 11:30:00,870.0,870.79,869.02,869.38,4557.0,851.5613,852.3346,850.6021,850.9545,4557.0
2024-08-19 12:00:00,869.38,870.9,868.36,868.36,2592.0,850.9545,852.4423,849.9561,849.9561,2592.0
2024-08-19 12:30:00,868.61,869.98,868.51,869.2,2118.0,850.2008,851.5417,850.1029,850.7783,2118.0
2024-08-19 13:00:00,869.29,869.29,868.09,868.46,2824.0,850.8664,850.8664,849.6918,850.054,2824.0
2024-08-19 13:30:00,868.56,869.26,868.0,868.53,2838.0,850.1518,850.837,849.6037,850.1225,2838.0
2024-08-19 14:00:00,868.76,868.97,867.8,867.89,2735.0,850.3476,850.5532,849.408,849.496,2735.0
2024-08-19 14:30:00,868.24,869.08,868.04,868.57,2665.0,849.8386,850.6608,849.6429,850.1616,2665.0
2024-08-19 15:00:00,868.51,868.7,867.83,868.11,6897.0,850.1029,850.2889,849.4373,849.7114,6897.0
2024-08-19 15:30:00,867.84,870.33,866.31,870.3,21411.0,849.4471,851.8843,847.9495,851.855,21411.0
2024-08-20 09:30:00,869.45,871.99,867.63,869.66,10072.0,851.023,853.5092,849.2416,851.2285,10072.0
2024-08-20 10:00:00,869.01,869.02,864.96,866.39,8916.0,850.5923,850.6021,846.6281,848.0278,8916.0
2024-08-20 10:30:00,866.03,866.19,864.08,864.09,4943.0,847.6755,847.8321,845.7668,845.7766,4943.0
2024-08-20 11:00:00,863.92,864.25,862.26,862.26,4209.0,845.6102,845.9332,843.9854,843.9854,4209.0
2024-08-20 11:30:00,862.68,864.03,861.43,864.03,3674.0,844.3965,845.7179,843.173,845.7179,3674.0
2024-08-20 12:00:00,864.02,864.14,862.55,863.24,2315.0,845.7081,845.8255,844.2692,844.9446,2315.0
2024-08-20 12:30:00,863.42,864.0,863.2,863.38,3127.0,845.1208,845.6885,844.9054,845.0816,3127.0
2024-08-20 13:00:00,863.29,863.29,860.71,861.23,8944.0,844.9935,844.9935,842.4682,842.9772,8944.0
2024-08-20 13:30:00,860.69,860.81,859.73,859.73,3886.0,842.4486,842.5661,841.509,841.509,3886.0
2024-08-20 14:00:00,860.92,861.83,859.74,861.17,9022.0,842.6738,843.5645,841.5188,842.9185,9022.0
2024-08-20 14:30:00,861.15,862.02,860.17,860.18,4024.0,842.8989,843.7505,841.9397,841.9494,4024.0
2024-08-20 15:00:00,860.61,861.78,860.3,861.13,4949.0,842.3703,843.5155,842.0669,842.8793,4949.0
2024-08-20 15:30:00,861.0,862.0,860.38,861.29,22586.0,842.7521,843.7309,842.1452,843.0359,22586.0
2024-08-21 09:30:00,861.88,861.88,854.92,858.93,16136.0,843.6134,843.6134,836.8009,840.7259,16136.0
2024-08-21 10:00:00,858.26,859.16,853.76,855.59,11417.0,840.0701,840.9511,835.6655,837.4567,11417.0
2024-08-21 10:30:00,855.64,860.0,854.6,859.19,16349.0,837.5057,841.7733,836.4877,840.9804,16349.0
2024-08-21 11:00:00,859.08,861.88,859.08,861.25,10065.0,840.8728,843.6134,840.8728,842.9968,10065.0
2024-08-21 11:30:00,861.3,862.27,859.41,860.17,13871.0,843.0457,843.9952,841.1958,841.9397,13871.0
2024-08-21 12:00:00,859.24,861.2,859.24,860.83,6823.0,841.0294,842.9478,841.0294,842.5857,6823.0
2024-08-21 12:30:00,861.01,862.3,860.6,862.3,4747.0,842.7619,844.0245,842.3605,844.0245,4747.0
2024-08-21 13:00:00,862.11,863.35,861.74,862.83,9432.0,843.8385,845.0523,843.4764,844.5433,9432.0
2024-08-21 13:30:00,863.31,863.6,862.66,863.07,3840.0,845.0131,845.297,844.3769,844.7782,3840.0
2024-08-21 14:00:00,863.6,864.17,862.81,864.17,5504.0,845.297,845.8549,844.5237,845.8549,5504.0
2024-08-21 14:30:00,864.43,864.92,863.0,863.11,9236.0,846.1094,846.589,844.7097,844.8174,9236.0
2024-08-21 15:00:00,863.11,863.71,860.9,862.53,10453.0,844.8174,845.4046,842.6542,844.2496,10453.0
2024-08-21 15:30:00,862.55,864.25,861.07,863.59,29351.0,844.2692,845.9332,842.8206,845.2872,29351.0
2024-08-22 09:30:00,863.09,868.74,861.0,863.56,10332.0,844.7978,850.328,842.7521,845.2578,10332.0
2024-08-22 10:00:00,863.99,864.79,862.02,862.96,6748.0,845.6787,846.4617,843.7505,844.6705,6748.0
2024-08-22 10:30:00,861.29,864.73,861.29,863.19,3301.0,843.0359,846.403,843.0359,844.8957,3301.0
2024-08-22 11:00:00,862.66,863.69,858.98,861.51,4278.0,844.3769,845.3851,840.7749,843.2513,4278.0
2024-08-22 11:30:00,861.13,864.28,860.45,862.29,13465.0,842.8793,845.9626,842.2137,844.0147,13465.0
2024-08-22 12:00:00,862.28,864.33,861.44,864.32,16141.0,844.0049,846.0115,843.1827,846.0017,16141.0
2024-08-22 12:30:00,864.47,865.14,862.4,863.07,2453.0,846.1485,846.8043,844.1224,844.7782,2453.0
2024-08-22 13:00:00,862.1,863.72,862.1,862.95,1600.0,843.8288,845.4144,843.8288,844.6607,1600.0
2024-08-22 13:30:00,862.18,862.51,860.09,861.08,4597.0,843.9071,844.2301,841.8614,842.8304,4597.0
2024-08-22 14:00:00,860.44,864.25,860.44,864.02,3460.0,842.2039,845.9332,842.2039,845.7081,3460.0
2024-08-22 14:30:00,864.05,864.41,862.61,862.62,5391.0,845.7374,846.0898,844.3279,844.3377,5391.0
2024-08-22 15:00:00,864.15,865.5,863.03,864.45,3261.0,845.8353,847.1567,844.739,846.129,3261.0
2024-08-22 15:30:00,864.86,866.65,863.41,865.24,24872.0,846.5303,848.2823,845.111,846.9022,24872.0
2024-08-23 09:30:00,869.5,871.99,867.02,869.82,12714.0,851.0719,853.5092,848.6445,851.3851,12714.0
2024-08-23 10:00:00,870.57,879.33,870.57,878.5,19522.0,852.1192,860.6936,852.1192,859.8812,19522.0
2024-08-23 10:30:00,878.5,879.35,876.56,878.86,8089.0,859.8812,860.7132,857.9823,860.2335,8089.0
2024-08-23 11:00:00,879.29,884.66,878.56,883.53,19772.0,860.6544,865.9106,859.9399,864.8046,19772.0
2024-08-23 11:30:00,882.58,882.94,877.49,877.49,9037.0,863.8747,864.2271,858.8926,858.8926,9037.0
2024-08-23 12:00:00,876.43,878.13,875.02,876.61,11330.0,857.855,859.519,856.4749,858.0312,11330.0
2024-08-23 12:30:00,877.17,880.77,876.72,880.16,8394.0,858.5794,862.1031,858.1389,861.506,8394.0
2024-08-23 13:00:00,880.74,882.58,880.71,882.33,6373.0,862.0737,863.8747,862.0443,863.63,6373.0
2024-08-23 13:30:00,882.69,882.98,881.56,881.88,4715.0,863.9824,864.2662,862.8763,863.1895,4715.0
2024-08-23 14:00:00,881.59,882.17,880.58,881.28,3588.0,862.9057,863.4734,861.9171,862.6023,3588.0
2024-08-23 14:30:00,882.15,882.93,881.39,881.92,5412.0,863.4538,864.2173,862.7099,863.2287,5412.0
2024-08-23 15:00:00,881.76,883.88,881.37,883.51,4767.0,863.0721,865.1472,862.6904,864.785,4767.0
2024-08-23 15:30:00,883.97,884.03,881.51,883.18,26982.0,865.2352,865.294,862.8274,864.462,26982.0
2024-08-26 09:30:00,882.76,888.26,881.13,887.2,19042.0,864.0509,869.4343,862.4554,868.3968,19042.0
2024-08-26 10:00:00,887.2,889.0,885.01,887.07,5625.0,868.3968,870.1586,866.2532,868.2695,5625.0
2024-08-26 10:30:00,888.1,888.26,885.47,886.58,5559.0,869.2777,869.4343,866.7035,867.7899,5559.0
2024-08-26 11:00:00,886.58,886.58,883.98,884.1,2275.0,867.7899,867.7899,865.245,865.3625,2275.0
2024-08-26 11:30:00,884.0,885.11,883.34,884.69,4865.0,865.2646,866.3511,864.6186,865.94,4865.0
2024-08-26 12:00:00,883.46,883.77,882.76,883.19,1684.0,864.7361,865.0395,864.0509,864.4718,1684.0
2024-08-26 12:30:00,883.81,884.78,883.21,884.13,2860.0,865.0786,866.0281,864.4914,865.3919,2860.0
2024-08-26 13:00:00,884.93,884.94,882.6,882.6,2442.0,866.1749,866.1847,863.8943,863.8943,2442.0
2024-08-26 13:30:00,882.61,882.61,878.79,879.45,1796.0,863.9041,863.9041,860.165,860.811,1796.0
2024-08-26 14:00:00,879.63,880.84,878.78,880.84,3061.0,860.9872,862.1716,860.1552,862.1716,3061.0
2024-08-26 14:30:00,881.3,882.34,880.76,882.04,2941.0,862.6218,863.6398,862.0933,863.3462,2941.0
2024-08-26 15:00:00,881.61,882.16,881.03,881.55,4736.0,862.9253,863.4636,862.3576,862.8665,4736.0
2024-08-26 15:30:00,881.05,883.44,880.41,882.8,31393.0,862.3771,864.7165,861.7507,864.09,31393.0
2024-08-27 09:30:00,883.5,885.0,878.7,883.44,14107.0,864.7752,866.2434,860.0769,864.7165,14107.0
2024-08-27 10:00:00,882.38,885.0,882.38,884.94,4753.0,863.6789,866.2434,863.6789,866.1847,4753.0
2024-08-27 10:30:00,884.94,885.7,883.59,883.89,3500.0,866.1847,866.9286,864.8633,865.1569,3500.0
2024-08-27 11:00:00,884.33,885.72,882.77,883.52,2889.0,865.5876,866.9482,864.0607,864.7948,2889.0
2024-08-27 11:30:00,883.52,884.99,883.12,884.0,5394.0,864.7948,866.2336,864.4033,865.2646,5394.0
2024-08-27 12:00:00,884.04,885.35,883.24,884.88,2319.0,865.3038,866.586,864.5207,866.126,2319.0
2024-08-27 12:30:00,884.0,886.2,883.61,885.8,2542.0,865.2646,867.418,864.8829,867.0265,2542.0
2024-08-27 13:00:00,885.55,887.36,884.98,886.77,3107.0,866.7818,868.5534,866.2238,867.9759,3107.0
2024-08-27 13:30:00,887.32,888.0,886.09,887.3,7283.0,868.5142,869.1798,867.3103,868.4947,7283.0
2024-08-27 14:00:00,887.29,887.29,885.58,886.17,3830.0,868.4849,868.4849,866.8111,867.3886,3830.0
2024-08-27 14:30:00,886.02,887.15,885.39,886.72,3746.0,867.2418,868.3479,866.6252,867.927,3746.0
2024-08-27 15:00:00,886.34,887.1,885.62,886.59,5135.0,867.555,868.2989,866.8503,867.7997,5135.0
2024-08-27 15:30:00,886.41,886.77,884.69,886.13,15577.0,867.6235,867.9759,865.94,867.3495,15577.0
2024-08-28 09:30:00,886.44,894.25,886.44,893.46,23454.0,867.6529,875.2974,867.6529,874.5241,23454.0
2024-08-28 10:00:00,891.18,892.47,889.2,890.11,6224.0,872.2924,873.5551,870.3544,871.2451,6224.0
2024-08-28 10:30:00,891.89,893.99,891.13,893.99,7926.0,872.9874,875.0429,872.2435,875.0429,7926.0
2024-08-28 11:00:00,893.99,895.44,891.88,893.08,6776.0,875.0429,876.4622,872.9776,874.1522,6776.0
2024-08-28 11:30:00,892.25,892.52,890.61,891.63,12848.0,873.3398,873.604,871.7345,872.7329,12848.0
2024-08-28 12:00:00,891.3,891.87,887.9,889.45,17544.0,872.4099,872.9678,869.082,870.5991,17544.0
2024-08-28 12:30:00,889.0,891.59,888.5,890.98,6586.0,870.1586,872.6938,869.6692,872.0967,6586.0
2024-08-28 13:00:00,891.0,891.0,888.55,889.37,11368.0,872.1163,872.1163,869.7182,870.5208,11368.0
2024-08-28 13:30:00,889.05,889.76,885.48,885.48,20966.0,870.2076,870.9025,866.7132,866.7132,20966.0
2024-08-28 14:00:00,885.03,886.18,884.01,885.07,16409.0,866.2728,867.3984,865.2744,866.3119,16409.0
2024-08-28 14:30:00,884.37,888.6,883.71,888.6,5194.0,865.6268,869.7671,864.9808,869.7671,5194.0
2024-08-28 15:00:00,888.6,889.4,886.64,889.4,5038.0,869.7671,870.5502,867.8487,870.5502,5038.0
2024-08-28 15:30:00,888.89,890.35,888.14,888.66,25122.0,870.051,871.48,869.3169,869.8258,25122.0
2024-08-29 09:30:00,888.66,889.34,884.78,885.13,16373.0,869.8258,870.4914,866.0281,866.3707,16373.0
2024-08-29 10:00:00,885.05,891.86,885.04,891.32,7825.0,866.2924,872.958,866.2826,872.4295,7825.0
2024-08-29 10:30:00,891.2,891.41,887.57,889.1,8165.0,872.312,872.5176,868.7589,870.2565,8165.0
2024-08-29 11:00:00,889.3,891.28,889.12,890.76,2576.0,870.4523,872.3903,870.2761,871.8813,2576.0
2024-08-29 11:30:00,891.0,893.14,890.42,893.14,5976.0,872.1163,874.2109,871.5485,874.2109,5976.0
2024-08-29 12:00:00,893.57,894.54,892.58,893.77,3249.0,874.6318,875.5812,873.6628,874.8275,3249.0
2024-08-29 12:30:00,894.25,894.81,893.16,893.85,2903.0,875.2974,875.8455,874.2305,874.9059,2903.0
2024-08-29 13:00:00,893.94,897.06,893.45,896.66,10267.0,874.9939,878.0478,874.5143,877.6563,10267.0
2024-08-29 13:30:00,896.65,898.62,896.38,897.75,2995.0,877.6465,879.5748,877.3822,878.7232,2995.0
2024-08-29 14:00:00,897.75,898.66,896.34,896.93,11787.0,878.7232,879.6139,877.3431,877.9206,11787.0
2024-08-29 14:30:00,896.5,896.5,891.33,893.7,7223.0,877.4997,877.4997,872.4393,874.759,7223.0
2024-08-29 15:00:00,892.9,897.01,892.81,896.75,4386.0,873.976,877.9989,873.8879,877.7444,4386.0
2024-08-29 15:30:00,896.59,896.96,893.07,895.59,24475.0,877.5878,877.9499,874.1424,876.609,24475.0
2024-08-30 09:30:00,898.29,899.66,894.89,897.76,17830.0,879.2518,880.5927,875.9238,878.733,17830.0
2024-08-30 10:00:00,897.57,898.75,895.44,897.02,6423.0,878.547,879.702,876.4622,878.0087,6423.0
2024-08-30 10:30:00,897.99,898.49,895.44,896.92,7164.0,878.9581,879.4475,876.4622,877.9108,7164.0
2024-08-30 11:00:00,896.78,897.05,892.6,892.61,4303.0,877.7738,878.038,873.6823,873.6921,4303.0
2024-08-30 11:30:00,892.61,893.24,891.48,893.04,6139.0,873.6921,874.3088,872.5861,874.113,6139.0
2024-08-30 12:00:00,892.63,894.05,892.5,892.5,8134.0,873.7117,875.1016,873.5845,873.5845,8134.0
2024-08-30 12:30:00,893.3,894.0,889.96,893.89,3362.0,874.3675,875.0527,871.0983,874.945,3362.0
2024-08-30 13:00:00,893.46,895.14,892.55,893.44,3583.0,874.5241,876.1685,873.6334,874.5045,3583.0
2024-08-30 13:30:00,893.12,895.07,893.11,894.35,2770.0,874.1913,876.1,874.1815,875.3953,2770.0
2024-08-30 14:00:00,894.5,897.22,894.5,895.96,3316.0,875.5421,878.2044,875.5421,876.9711,3316.0
2024-08-30 14:30:00,895.9,897.86,895.9,897.86,2901.0,876.9124,878.8309,876.9124,878.8309,2901.0
2024-08-30 15:00:00,897.7,900.0,896.7,899.41,15962.0,878.6743,880.9255,877.6954,880.348,15962.0
2024-08-30 15:30:00,899.68,903.46,898.38,902.39,34321.0,880.6123,884.3122,879.3398,883.2649,34321.0
2024-09-03 09:30:00,899.07,900.0,890.83,893.79,17362.0,880.0152,880.9255,871.9499,874.8471,17362.0
2024-09-03 10:00:00,893.59,893.69,886.15,888.11,8053.0,874.6514,874.7492,867.369,869.2875,8053.0
2024-09-03 10:30:00,887.76,889.66,887.76,888.45,4371.0,868.9449,870.8047,868.9449,869.6203,4371.0
2024-09-03 11:00:00,888.63,894.16,888.2,894.16,10056.0,869.7965,875.2093,869.3756,875.2093,10056.0
2024-09-03 11:30:00,893.01,893.97,892.05,893.39,6510.0,874.0837,875.0233,873.144,874.4556,6510.0
2024-09-03 12:00:00,893.13,894.07,889.65,889.97,6000.0,874.2011,875.1212,870.7949,871.1081,6000.0
2024-09-03 12:30:00,889.71,890.62,887.2,887.2,2069.0,870.8536,871.7443,868.3968,868.3968,2069.0
2024-09-03 13:00:00,887.83,889.79,887.05,888.78,9210.0,869.0134,870.9319,868.25,869.9433,9210.0
2024-09-03 13:30:00,888.32,888.42,886.88,887.32,6350.0,869.4931,869.5909,868.0836,868.5142,6350.0
2024-09-03 14:00:00,886.75,888.0,885.8,887.61,3305.0,867.9563,869.1798,867.0265,868.7981,3305.0
2024-09-03 14:30:00,887.0,888.11,885.38,885.38,5746.0,868.201,869.2875,866.6154,866.6154,5746.0
2024-09-03 15:00:00,885.38,886.55,884.22,886.03,6697.0,866.6154,867.7606,865.4799,867.2516,6697.0
2024-09-03 15:30:00,886.32,886.76,881.01,886.15,19425.0,867.5354,867.9661,862.338,867.369,19425.0
2024-09-04 09:30:00,880.33,890.7,880.33,886.0,21214.0,861.6724,871.8226,861.6724,867.2222,21214.0
2024-09-04 10:00:00,884.94,886.03,882.6,885.48,9798.0,866.1847,867.2516,863.8943,866.7132,9798.0
2024-09-04 10:30:00,885.08,887.94,884.08,886.63,10220.0,866.3217,869.1211,865.3429,867.8389,10220.0
2024-09-04 11:00:00,886.63,887.85,884.86,885.46,6327.0,867.8389,869.033,866.1064,866.6937,6327.0
2024-09-04 11:30:00,885.15,885.3,880.83,880.83,13411.0,866.3902,866.5371,862.1618,862.1618,13411.0
2024-09-04 12:00:00,881.1,882.53,881.1,882.26,2125.0,862.4261,863.8258,862.4261,863.5615,2125.0
2024-09-04 12:30:00,882.08,883.07,880.7,880.92,3296.0,863.3853,864.3543,862.0346,862.2499,3296.0
2024-09-04 13:00:00,880.97,880.97,879.43,879.83,5327.0,862.2988,862.2988,860.7915,861.183,5327.0
2024-09-04 13:30:00,880.17,880.53,879.17,880.14,2737.0,861.5158,861.8682,860.537,861.4864,2737.0
2024-09-04 14:00:00,879.6,881.81,879.24,881.7,4506.0,860.9579,863.121,860.6055,863.0134,4506.0
2024-09-04 14:30:00,881.69,882.5,880.83,880.83,10057.0,863.0036,863.7964,862.1618,862.1618,10057.0
2024-09-04 15:00:00,881.51,882.42,880.12,882.08,6873.0,862.8274,863.7181,861.4668,863.3853,6873.0
2024-09-04 15:30:00,882.31,887.79,881.9,885.92,21737.0,863.6104,868.9743,863.2091,867.1439,21737.0
2024-09-05 09:30:00,889.7,889.7,880.45,883.8,13436.0,870.8438,870.8438,861.7899,865.0689,13436.0
2024-09-05 10:00:00,883.68,888.81,883.67,888.47,11049.0,864.9514,869.9727,864.9416,869.6399,11049.0
2024-09-05 10:30:00,888.0,888.79,879.12,881.44,6746.0,869.1798,869.9531,860.488,862.7589,6746.0
2024-09-05 11:00:00,880.45,881.78,876.26,876.26,7982.0,861.7899,863.0917,857.6887,857.6887,7982.0
2024-09-05 11:30:00,876.63,878.42,876.07,876.07,10732.0,858.0508,859.8029,857.5027,857.5027,10732.0
2024-09-05 12:00:00,876.07,876.34,873.14,874.45,7344.0,857.5027,857.767,854.6348,855.917,7344.0
2024-09-05 12:30:00,874.75,876.86,873.81,876.86,3076.0,856.2107,858.2759,855.2906,858.2759,3076.0
2024-09-05 13:00:00,876.49,876.49,873.32,873.91,4392.0,857.9138,857.9138,854.811,855.3885,4392.0
2024-09-05 13:30:00,874.31,878.44,874.3,878.08,10300.0,855.78,859.8224,855.7702,859.4701,10300.0
2024-09-05 14:00:00,878.75,879.09,876.89,876.89,6723.0,860.1259,860.4587,858.3053,858.3053,6723.0
2024-09-05 14:30:00,876.41,880.79,875.74,879.46,5437.0,857.8355,862.1226,857.1797,860.8208,5437.0
2024-09-05 15:00:00,879.49,879.49,876.83,877.01,3954.0,860.8502,860.8502,858.2466,858.4228,3954.0
2024-09-05 15:30:00,877.76,879.55,874.1,875.97,25083.0,859.1569,860.9089,855.5744,857.4048,25083.0
2024-09-06 09:30:00,878.14,884.76,878.14,880.09,27673.0,859.5288,866.0085,859.5288,861.4375,27673.0
2024-09-06 10:00:00,879.69,880.11,871.03,871.14,12558.0,861.046,861.4571,852.5695,852.6772,12558.0
2024-09-06 10:30:00,871.81,873.01,867.48,867.83,10220.0,853.333,854.5075,849.0947,849.4373,10220.0
2024-09-06 11:00:00,867.79,874.14,866.0,867.35,19064.0,849.3982,855.6136,847.6461,848.9675,19064.0
2024-09-06 11:30:00,867.41,868.5,865.0,866.13,10635.0,849.0262,850.0931,846.6673,847.7733,10635.0
2024-09-06 12:00:00,865.51,865.67,863.45,863.53,6068.0,847.1665,847.3231,845.1501,845.2285,6068.0
2024-09-06 12:30:00,863.36,864.99,862.0,863.25,7684.0,845.0621,846.6575,843.7309,844.9544,7684.0
2024-09-06 13:00:00,863.9,864.06,861.62,863.62,11591.0,845.5906,845.7472,843.3589,845.3165,11591.0
2024-09-06 13:30:00,863.21,864.59,862.54,864.38,3655.0,844.9152,846.266,844.2594,846.0604,3655.0
2024-09-06 14:00:00,864.55,864.55,862.25,862.51,6262.0,846.2268,846.2268,843.9756,844.2301,6262.0
2024-09-06 14:30:00,862.2,863.28,861.11,863.09,7967.0,843.9266,844.9837,842.8597,844.7978,7967.0
2024-09-06 15:00:00,863.32,867.12,863.32,865.75,11018.0,845.0229,848.7424,845.0229,847.4014,11018.0
2024-09-06 15:30:00,865.1,867.51,863.31,867.13,32825.0,846.7652,849.1241,845.0131,848.7522,32825.0
2024-09-09 09:30:00,873.44,874.83,870.92,874.0,20062.0,859.8947,861.2632,857.4138,860.4461,20062.0
2024-09-09 10:00:00,873.88,877.89,872.78,874.63,8157.0,860.3279,864.2757,859.245,861.0663,8157.0
2024-09-09 10:30:00,874.13,875.19,872.66,873.75,8664.0,860.574,861.6176,859.1268,860.1999,8664.0
2024-09-09 11:00:00,873.75,875.27,872.42,875.27,3361.0,860.1999,861.6964,858.8906,861.6964,3361.0
2024-09-09 11:30:00,874.52,879.24,874.52,878.0,9132.0,860.958,865.6048,860.958,864.384,9132.0
2024-09-09 12:00:00,878.38,882.08,878.38,882.08,6440.0,864.7581,868.4008,864.7581,868.4008,6440.0
2024-09-09 12:30:00,882.01,884.01,881.16,883.66,4598.0,868.3318,870.3008,867.495,869.9563,4598.0
2024-09-09 13:00:00,883.66,883.67,880.46,880.47,13346.0,869.9563,869.9661,866.8059,866.8157,13346.0
2024-09-09 13:30:00,880.22,881.16,879.15,879.15,15877.0,866.5696,867.495,865.5162,865.5162,15877.0
2024-09-09 14:00:00,878.99,880.41,878.1,880.25,2314.0,865.3587,866.7567,864.4825,866.5991,2314.0
2024-09-09 14:30:00,878.98,879.4,877.83,879.38,2076.0,865.3488,865.7623,864.2167,865.7426,2076.0
2024-09-09 15:00:00,878.24,879.13,877.43,878.87,3276.0,864.6203,865.4965,863.8229,865.2405,3276.0
2024-09-09 15:30:00,878.84,879.99,876.87,878.09,13078.0,865.211,866.3432,863.2716,864.4726,13078.0
2024-09-10 09:30:00,886.22,886.22,872.96,873.75,8908.0,872.4766,872.4766,859.4222,860.1999,8908.0
2024-09-10 10:00:00,873.49,874.65,869.31,874.65,12204.0,859.944,861.086,855.8288,861.086,12204.0
2024-09-10 10:30:00,875.74,878.64,875.28,877.03,2860.0,862.1591,865.0141,861.7062,863.4291,2860.0
2024-09-10 11:00:00,875.87,877.46,875.09,876.13,2097.0,862.2871,863.8524,861.5192,862.543,2097.0
2024-09-10 11:30:00,875.89,876.72,874.36,874.4,5194.0,862.3067,863.1239,860.8005,860.8399,5194.0
2024-09-10 12:00:00,874.41,874.49,872.5,873.5,4716.0,860.8497,860.9285,858.9693,859.9538,4716.0
2024-09-10 12:30:00,873.8,876.67,873.0,876.25,2968.0,860.2492,863.0747,859.4616,862.6612,2968.0
2024-09-10 13:00:00,876.29,879.52,876.29,879.52,3658.0,862.7005,865.8805,862.7005,865.8805,3658.0
2024-09-10 13:30:00,878.87,881.23,878.86,880.39,3826.0,865.2405,867.5639,865.2307,866.737,3826.0
2024-09-10 14:00:00,882.13,882.13,880.44,881.37,3734.0,868.45,868.45,866.7862,867.7018,3734.0
2024-09-10 14:30:00,882.37,883.32,881.46,883.04,1719.0,868.6863,869.6215,867.7904,869.3459,1719.0
2024-09-10 15:00:00,882.84,884.14,882.08,883.56,3669.0,869.149,870.4288,868.4008,869.8578,3669.0
2024-09-10 15:30:00,882.6,884.25,880.92,884.13,12620.0,868.9127,870.5371,867.2587,870.419,12620.0
2024-09-11 09:30:00,878.44,878.44,864.81,865.77,13101.0,864.8172,864.8172,851.3986,852.3437,13101.0
2024-09-11 10:00:00,863.29,864.52,856.0,856.0,4527.0,849.9021,851.1131,842.7252,842.7252,4527.0
2024-09-11 10:30:00,855.28,858.23,854.16,858.04,8167.0,842.0164,844.9206,840.9137,844.7336,8167.0
2024-09-11 11:00:00,858.05,860.46,856.8,857.17,10406.0,844.7434,847.116,843.5128,843.8771,10406.0
2024-09-11 11:30:00,857.59,862.85,857.58,860.59,10438.0,844.2905,849.469,844.2807,847.244,10438.0
2024-09-11 12:00:00,861.56,864.95,861.56,863.56,11623.0,848.199,851.5364,848.199,850.168,11623.0
2024-09-11 12:30:00,863.56,866.3,862.44,866.3,18621.0,850.168,852.8655,849.0653,852.8655,18621.0
2024-09-11 13:00:00,866.54,872.2,866.54,870.47,6623.0,853.1017,858.674,853.1017,856.9708,6623.0
2024-09-11 13:30:00,871.24,873.04,869.27,870.44,11736.0,857.7289,859.5009,855.7894,856.9413,11736.0
2024-09-11 14:00:00,870.37,872.39,869.76,871.81,3570.0,856.8724,858.861,856.2718,858.29,3570.0
2024-09-11 14:30:00,872.29,875.72,872.29,873.74,4142.0,858.7626,862.1394,858.7626,860.1901,4142.0
2024-09-11 15:00:00,873.52,875.5,873.05,875.32,3977.0,859.9735,861.9228,859.5108,861.7456,3977.0
2024-09-11 15:30:00,875.83,878.49,873.34,876.88,14871.0,862.2477,864.8664,859.7963,863.2814,14871.0
2024-09-12 09:30:00,880.83,885.92,874.38,877.32,19403.0,867.1701,872.1812,860.8202,863.7146,19403.0
2024-09-12 10:00:00,877.32,883.11,876.72,881.28,9022.0,863.7146,869.4148,863.1239,867.6132,9022.0
2024-09-12 10:30:00,881.28,882.59,879.23,880.26,5031.0,867.6132,868.9028,865.595,866.609,5031.0
2024-09-12 11:00:00,877.58,880.07,876.42,878.05,6271.0,863.9705,866.4219,862.8285,864.4333,6271.0
2024-09-12 11:30:00,877.79,879.36,877.46,877.99,7652.0,864.1773,865.7229,863.8524,864.3742,7652.0
2024-09-12 12:00:00,878.66,881.39,877.99,880.92,7849.0,865.0338,867.7215,864.3742,867.2587,7849.0
2024-09-12 12:30:00,880.97,882.67,880.96,882.07,5576.0,867.308,868.9816,867.2981,868.3909,5576.0
2024-09-12 13:00:00,882.63,883.98,882.22,883.12,6372.0,868.9422,870.2713,868.5386,869.4246,6372.0
2024-09-12 13:30:00,883.14,885.68,883.14,885.02,12818.0,869.4443,871.9449,869.4443,871.2952,12818.0
2024-09-12 14:00:00,885.11,885.89,883.08,884.36,8004.0,871.3838,872.1517,869.3852,870.6454,8004.0
2024-09-12 14:30:00,884.98,885.27,881.38,882.92,4330.0,871.2558,871.5413,867.7116,869.2277,4330.0
2024-09-12 15:00:00,882.84,884.56,882.18,884.47,4730.0,869.149,870.8423,868.4992,870.7537,4730.0
2024-09-12 15:30:00,884.37,886.47,883.96,885.69,26885.0,870.6552,872.7227,870.2516,871.9548,26885.0
2024-09-13 09:30:00,888.14,891.99,885.54,891.99,10871.0,874.3668,878.1571,871.8071,878.1571,10871.0
2024-09-13 10:00:00,892.0,892.14,889.18,891.29,16110.0,878.1669,878.3047,875.3906,877.4679,16110.0
2024-09-13 10:30:00,889.7,890.51,885.74,885.74,6531.0,875.9026,876.7,872.004,872.004,6531.0
2024-09-13 11:00:00,886.56,889.11,885.63,888.37,5224.0,872.8113,875.3217,871.8957,874.5932,5224.0
2024-09-13 11:30:00,889.11,889.53,887.15,887.62,5217.0,875.3217,875.7352,873.3921,873.8548,5217.0
2024-09-13 12:00:00,886.96,889.42,886.57,887.54,7620.0,873.2051,875.6269,872.8211,873.7761,7620.0
2024-09-13 12:30:00,887.17,887.17,882.68,885.79,18946.0,873.4118,873.4118,868.9915,872.0532,18946.0
2024-09-13 13:00:00,885.36,888.0,885.36,887.99,4952.0,871.6299,874.2289,871.6299,874.2191,4952.0
2024-09-13 13:30:00,888.41,889.68,888.12,888.97,5666.0,874.6326,875.8829,874.3471,875.1839,5666.0
2024-09-13 14:00:00,888.23,889.99,886.47,887.0,5003.0,874.4554,876.1881,872.7227,873.2445,5003.0
2024-09-13 14:30:00,886.83,887.64,885.37,885.37,4198.0,873.0771,873.8745,871.6397,871.6397,4198.0
2024-09-13 15:00:00,886.42,887.89,885.1,887.55,6729.0,872.6735,874.1207,871.3739,873.7859,6729.0
2024-09-13 15:30:00,887.79,888.32,885.23,886.3,23396.0,874.0222,874.544,871.5019,872.5553,23396.0
2024-09-16 09:30:00,888.34,892.22,886.6,890.77,14818.0,874.5637,878.3835,872.8507,876.956,14818.0
2024-09-16 10:00:00,889.31,891.34,888.25,889.4,3959.0,875.5186,877.5172,874.4751,875.6072,3959.0
2024-09-16 10:30:00,889.12,892.05,888.01,890.82,5375.0,875.3316,878.2161,874.2388,877.0052,5375.0
2024-09-16 11:00:00,891.32,893.3,890.52,891.61,5387.0,877.4975,879.4468,876.7099,877.783,5387.0
2024-09-16 11:30:00,891.1,892.54,890.76,890.76,8297.0,877.2809,878.6985,876.9461,876.9461,8297.0
2024-09-16 12:00:00,890.75,892.06,889.36,891.3,10713.0,876.9363,878.226,875.5679,877.4778,10713.0
2024-09-16 12:30:00,891.98,892.61,891.01,892.06,6768.0,878.1472,878.7675,877.1923,878.226,6768.0
2024-09-16 13:00:00,892.13,892.13,890.63,890.63,14765.0,878.2949,878.2949,876.8182,876.8182,14765.0
2024-09-16 13:30:00,891.05,892.21,890.67,892.1,2692.0,877.2316,878.3737,876.8575,878.2654,2692.0
2024-09-16 14:00:00,892.14,892.5,891.22,892.16,3971.0,878.3047,878.6592,877.399,878.3244,3971.0
2024-09-16 14:30:00,891.87,893.01,890.99,893.0,9039.0,878.0389,879.1613,877.1726,879.1514,9039.0
2024-09-16 15:00:00,893.31,893.54,891.44,892.0,5339.0,879.4566,879.683,877.6156,878.1669,5339.0
2024-09-16 15:30:00,892.08,895.9,891.18,895.62,25841.0,878.2457,882.0064,877.3596,881.7308,25841.0
2024-09-17 09:30:00,897.35,897.93,895.19,897.41,16968.0,883.4339,884.005,881.3074,883.493,16968.0
2024-09-17 10:00:00,896.18,903.36,896.18,898.84,24092.0,882.2821,889.3507,882.2821,884.9008,24092.0
2024-09-17 10:30:00,899.33,903.5,899.33,900.85,6425.0,885.3832,889.4886,885.3832,886.8797,6425.0
2024-09-17 11:00:00,902.85,907.01,902.74,906.85,9440.0,888.8487,892.9441,888.7404,892.7866,9440.0
2024-09-17 11:30:00,906.69,908.88,906.63,907.67,5074.0,892.6291,894.7851,892.57,893.5939,5074.0
2024-09-17 12:00:00,906.84,907.39,905.0,906.9,5935.0,892.7768,893.3182,890.9653,892.8358,5935.0
2024-09-17 12:30:00,906.37,906.37,900.57,901.93,5534.0,892.3141,892.3141,886.604,887.9429,5534.0
2024-09-17 13:00:00,903.07,903.25,899.04,903.25,5315.0,889.0652,889.2425,885.0977,889.2425,5315.0
2024-09-17 13:30:00,903.54,905.84,901.79,904.69,2758.0,889.528,891.7923,887.8051,890.6601,2758.0
2024-09-17 14:00:00,904.91,905.63,904.16,904.53,4870.0,890.8767,891.5855,890.1383,890.5026,4870.0
2024-09-17 14:30:00,905.07,905.85,903.48,904.05,5735.0,891.0342,891.8021,889.4689,890.03,5735.0
2024-09-17 15:00:00,904.01,904.73,901.44,902.58,5897.0,889.9907,890.6995,887.4605,888.5828,5897.0
2024-09-17 15:30:00,902.11,905.15,901.92,905.15,22153.0,888.1201,891.113,887.9331,891.113,22153.0
2024-09-18 09:30:00,911.81,911.82,905.75,906.95,24970.0,897.6697,897.6795,891.7037,892.8851,24970.0
2024-09-18 10:00:00,906.95,909.5,905.99,909.16,34418.0,892.8851,895.3955,891.94,895.0608,34418.0
2024-09-18 10:30:00,909.02,909.02,905.85,907.91,9648.0,894.923,894.923,891.8021,893.8302,9648.0
2024-09-18 11:00:00,907.49,909.38,907.49,909.12,5056.0,893.4167,895.2774,893.4167,895.0214,5056.0
2024-09-18 11:30:00,908.63,909.38,907.81,908.4,6247.0,894.539,895.2774,893.7317,894.3126,6247.0
2024-09-18 12:00:00,907.88,909.3,907.8,909.01,6239.0,893.8007,895.1986,893.7219,894.9131,6239.0
2024-09-18 12:30:00,910.39,913.11,909.79,913.11,4625.0,896.2717,898.9495,895.681,898.9495,4625.0
2024-09-18 13:00:00,913.11,915.0,912.29,915.0,7316.0,898.9495,900.8102,898.1423,900.8102,7316.0
2024-09-18 13:30:00,915.03,919.98,915.03,919.13,11164.0,900.8398,905.713,900.8398,904.8762,11164.0
2024-09-18 14:00:00,918.26,928.0,916.76,925.2,18817.0,904.0197,913.6086,902.5429,910.8521,18817.0
2024-09-18 14:30:00,925.36,930.37,924.4,924.41,17628.0,911.0096,915.9419,910.0645,910.0743,17628.0
2024-09-18 15:00:00,923.36,930.23,921.07,928.1,21936.0,909.0406,915.804,906.7861,913.7071,21936.0
2024-09-18 15:30:00,928.5,930.5,922.54,923.41,41164.0,914.1009,916.0699,908.2333,909.0898,41164.0
2024-09-19 09:30:00,938.25,941.27,925.72,934.33,39374.0,923.6997,926.6728,911.364,919.8405,39374.0
2024-09-19 10:00:00,934.47,938.35,931.53,937.02,45111.0,919.9783,923.7981,917.0839,922.4887,45111.0
2024-09-19 10:30:00,937.02,942.73,936.75,937.58,30484.0,922.4887,928.1102,922.2229,923.0401,30484.0
2024-09-19 11:00:00,937.67,939.08,935.68,936.75,7513.0,923.1287,924.5168,921.1695,922.2229,7513.0
2024-09-19 11:30:00,936.2,938.04,935.86,935.92,5988.0,921.6815,923.4929,921.3467,921.4058,5988.0
2024-09-19 12:00:00,936.52,938.52,936.52,937.74,6815.0,921.9965,923.9655,921.9965,923.1976,6815.0
2024-09-19 12:30:00,938.95,939.61,936.31,936.75,10251.0,924.3888,925.0386,921.7898,922.2229,10251.0
2024-09-19 13:00:00,937.13,937.45,935.05,935.26,9369.0,922.597,922.9121,920.5493,920.756,9369.0
2024-09-19 13:30:00,935.26,939.59,935.26,938.35,6359.0,920.756,925.0189,920.756,923.7981,6359.0
2024-09-19 14:00:00,938.75,938.76,933.61,936.11,9659.0,924.1919,924.2018,919.1316,921.5929,9659.0
2024-09-19 14:30:00,937.23,937.24,934.53,935.7,3133.0,922.6955,922.7053,920.0374,921.1892,3133.0
2024-09-19 15:00:00,935.58,938.58,934.92,935.73,5746.0,921.0711,924.0246,920.4213,921.2188,5746.0
2024-09-19 15:30:00,934.78,937.42,934.06,935.24,22428.0,920.2835,922.8825,919.5747,920.7364,22428.0
2024-09-20 09:30:00,930.67,931.79,924.74,927.3,94694.0,916.2372,917.3399,910.3992,912.9195,94694.0
2024-09-20 10:00:00,928.08,930.05,925.65,927.5,6448.0,913.6874,915.6268,911.2951,913.1164,6448.0
2024-09-20 10:30:00,929.23,930.57,926.56,926.56,4863.0,914.8196,916.1388,912.191,912.191,4863.0
2024-09-20 11:00:00,926.19,928.16,925.0,925.52,3738.0,911.8267,913.7661,910.6552,911.1671,3738.0
2024-09-20 11:30:00,924.69,928.63,924.62,926.57,7645.0,910.35,914.2289,910.281,912.2008,7645.0
2024-09-20 12:00:00,925.2,927.73,925.2,927.49,3115.0,910.8521,913.3428,910.8521,913.1065,3115.0
2024-09-20 12:30:00,927.64,929.95,927.64,928.03,7117.0,913.2542,915.5284,913.2542,913.6382,7117.0
2024-09-20 13:00:00,928.97,930.17,928.09,928.1,4534.0,914.5636,915.745,913.6972,913.7071,4534.0
2024-09-20 13:30:00,927.73,928.85,926.93,927.8,3610.0,913.3428,914.4454,912.5552,913.4117,3610.0
2024-09-20 14:00:00,927.8,928.99,926.59,926.59,2534.0,913.4117,914.5833,912.2205,912.2205,2534.0
2024-09-20 14:30:00,926.37,928.36,925.75,926.33,4800.0,912.0039,913.963,911.3935,911.9645,4800.0
2024-09-20 15:00:00,927.77,928.81,925.81,928.32,8214.0,913.3822,914.4061,911.4526,913.9237,8214.0
2024-09-20 15:30:00,927.41,930.68,927.39,929.38,35129.0,913.0278,916.2471,913.0081,914.9672,35129.0
2024-09-23 09:30:00,929.97,937.03,928.79,934.6,14757.0,915.5481,922.4986,914.3864,920.1063,14757.0
2024-09-23 10:00:00,934.6,939.46,934.03,936.55,9636.0,920.1063,924.8909,919.5451,922.026,9636.0
2024-09-23 10:30:00,936.85,938.01,935.39,937.59,5529.0,922.3214,923.4634,920.884,923.0499,5529.0
2024-09-23 11:00:00,937.56,938.96,935.45,937.83,6337.0,923.0204,924.3987,920.9431,923.2862,6337.0
2024-09-23 11:30:00,938.21,938.21,935.99,935.99,3914.0,923.6603,923.6603,921.4747,921.4747,3914.0
2024-09-23 12:00:00,935.33,937.47,935.32,936.88,4749.0,920.825,922.9318,920.8151,922.3509,4749.0
2024-09-23 12:30:00,936.7,937.57,935.94,936.67,5492.0,922.1737,923.0302,921.4255,922.1442,5492.0
2024-09-23 13:00:00,936.67,937.63,935.96,937.33,3667.0,922.1442,923.0893,921.4452,922.7939,3667.0
2024-09-23 13:30:00,938.62,938.62,937.4,937.77,2985.0,924.0639,924.0639,922.8629,923.2271,2985.0
2024-09-23 14:00:00,937.13,937.13,934.99,935.6,5302.0,922.597,922.597,920.4902,921.0908,5302.0
2024-09-23 14:30:00,935.39,936.79,935.29,936.26,3478.0,920.884,922.2623,920.7856,921.7405,3478.0
2024-09-23 15:00:00,936.27,937.42,935.14,935.69,4600.0,921.7504,922.8825,920.6379,921.1794,4600.0
2024-09-23 15:30:00,935.88,938.21,935.87,938.06,25751.0,921.3664,923.6603,921.3566,923.5126,25751.0
2024-09-24 09:30:00,934.0,939.0,930.0,936.96,14001.0,919.5156,924.438,915.5776,922.4297,14001.0
2024-09-24 10:00:00,936.8,937.3,931.96,933.62,33780.0,922.2722,922.7644,917.5072,919.1415,33780.0
2024-09-24 10:30:00,934.56,937.22,931.52,937.12,5066.0,920.0669,922.6856,917.074,922.5872,5066.0
2024-09-24 11:00:00,934.67,939.01,934.67,937.35,6495.0,920.1752,924.4479,920.1752,922.8136,6495.0
2024-09-24 11:30:00,937.87,938.43,935.39,935.4,7804.0,923.3256,923.8769,920.884,920.8939,7804.0
2024-09-24 12:00:00,934.48,936.57,933.58,934.81,2134.0,919.9881,922.0457,919.1021,920.313,2134.0
2024-09-24 12:30:00,933.2,935.92,933.2,935.22,3962.0,918.728,921.4058,918.728,920.7167,3962.0
2024-09-24 13:00:00,936.18,938.82,936.18,938.38,727.0,921.6618,924.2608,921.6618,923.8277,727.0
2024-09-24 13:30:00,938.47,938.47,936.75,938.06,2311.0,923.9163,923.9163,922.2229,923.5126,2311.0
2024-09-24 14:00:00,937.81,937.81,936.42,937.17,6000.0,923.2665,923.2665,921.8981,922.6364,6000.0
2024-09-24 14:30:00,936.11,938.35,936.11,937.04,3440.0,921.5929,923.7981,921.5929,922.5084,3440.0
2024-09-24 15:00:00,937.67,938.43,937.46,938.11,3421.0,923.1287,923.8769,922.9219,923.5618,3421.0
2024-09-24 15:30:00,938.1,942.16,937.31,941.94,23238.0,923.552,927.549,922.7743,927.3324,23238.0
2024-09-25 09:30:00,942.72,942.84,938.1,938.11,13244.0,928.1004,928.2185,923.552,923.5618,13244.0
2024-09-25 10:00:00,937.16,938.69,934.61,935.52,6578.0,922.6266,924.1329,920.1161,921.012,6578.0
2024-09-25 10:30:00,935.51,937.84,934.73,937.84,7175.0,921.0022,923.296,920.2343,923.296,7175.0
2024-09-25 11:00:00,938.06,938.07,936.1,936.35,4044.0,923.5126,923.5225,921.583,921.8291,4044.0
2024-09-25 11:30:00,936.58,938.76,936.01,937.82,3097.0,922.0556,924.2018,921.4944,923.2763,3097.0
2024-09-25 12:00:00,938.61,939.66,937.4,937.73,4063.0,924.0541,925.0878,922.8629,923.1877,4063.0
2024-09-25 12:30:00,936.83,938.56,936.12,936.86,4346.0,922.3017,924.0049,921.6027,922.3312,4346.0
2024-09-25 13:00:00,936.25,938.93,936.25,937.63,3879.0,921.7307,924.3691,921.7307,923.0893,3879.0
2024-09-25 13:30:00,937.72,939.07,936.64,939.07,1767.0,923.1779,924.507,922.1146,924.507,1767.0
2024-09-25 14:00:00,938.93,939.37,937.22,938.78,2975.0,924.3691,924.8023,922.6856,924.2215,2975.0
2024-09-25 14:30:00,939.57,940.21,938.79,939.77,3585.0,924.9992,925.6293,924.2313,925.1961,3585.0
2024-09-25 15:00:00,939.77,940.26,938.73,939.0,4184.0,925.1961,925.6785,924.1722,924.438,4184.0
2024-09-25 15:30:00,939.03,939.28,936.32,937.5,37698.0,924.4676,924.7137,921.7996,922.9613,37698.0
2024-09-26 09:30:00,945.0,947.38,942.47,947.38,22041.0,930.345,932.6881,927.8542,932.6881,22041.0
2024-09-26 10:00:00,947.25,952.75,944.81,945.14,12502.0,932.5601,937.9748,930.1579,930.4828,12502.0
2024-09-26 10:30:00,946.76,948.26,944.55,946.96,5916.0,932.0777,933.5544,929.902,932.2746,5916.0
2024-09-26 11:00:00,948.15,948.15,945.4,945.41,3444.0,933.4461,933.4461,930.7388,930.7486,3444.0
2024-09-26 11:30:00,945.7,945.98,944.45,945.15,4656.0,931.0341,931.3098,929.8035,930.4927,4656.0
2024-09-26 12:00:00,944.36,944.75,940.78,940.78,3335.0,929.7149,930.0989,926.1904,926.1904,3335.0
2024-09-26 12:30:00,940.59,941.26,939.68,940.4,3446.0,926.0034,926.663,925.1075,925.8163,3446.0
2024-09-26 13:00:00,939.69,942.56,939.41,942.3,5326.0,925.1173,927.9428,924.8417,927.6869,5326.0
2024-09-26 13:30:00,942.36,943.43,941.17,941.81,8003.0,927.7459,928.7993,926.5744,927.2045,8003.0
2024-09-26 14:00:00,941.76,942.75,941.16,941.29,5900.0,927.1552,928.1299,926.5645,926.6925,5900.0
2024-09-26 14:30:00,941.1,941.1,939.71,940.02,2211.0,926.5055,926.5055,925.137,925.4422,2211.0
2024-09-26 15:00:00,940.3,941.84,939.65,940.6,18328.0,925.7179,927.234,925.078,926.0132,18328.0
2024-09-26 15:30:00,941.04,947.46,940.28,945.83,48237.0,926.4464,932.7668,925.6982,931.1621,48237.0
2024-09-27 09:30:00,945.47,946.93,942.1,944.49,14818.0,930.8077,932.2451,927.49,929.8429,14818.0
2024-09-27 10:00:00,944.55,950.33,943.77,950.02,9669.0,929.902,935.5923,929.1341,935.2871,9669.0
2024-09-27 10:30:00,950.02,950.35,946.71,948.34,6895.0,935.2871,935.612,932.0285,933.6332,6895.0
2024-09-27 11:00:00,947.26,948.54,945.65,947.86,16197.0,932.5699,933.8301,930.9849,933.1606,16197.0
2024-09-27 11:30:00,948.63,949.82,947.41,948.99,11300.0,933.9187,935.0902,932.7176,934.2731,11300.0
2024-09-27 12:00:00,948.51,949.09,947.55,948.0,5504.0,933.8006,934.3716,932.8555,933.2985,5504.0
2024-09-27 12:30:00,948.8,948.8,947.74,948.59,1767.0,934.0861,934.0861,933.0425,933.8793,1767.0
2024-09-27 13:00:00,948.97,948.97,946.79,947.64,3894.0,934.2534,934.2534,932.1072,932.9441,3894.0
2024-09-27 13:30:00,947.41,948.67,946.55,948.67,2860.0,932.7176,933.9581,931.871,933.9581,2860.0
2024-09-27 14:00:00,948.72,948.72,946.72,947.16,3134.0,934.0073,934.0073,932.0383,932.4715,3134.0
2024-09-27 14:30:00,946.92,947.92,945.82,947.53,8474.0,932.2352,933.2197,931.1523,932.8358,8474.0
2024-09-27 15:00:00,947.98,948.29,945.89,946.62,4273.0,933.2788,933.584,931.2212,931.9399,4273.0
2024-09-27 15:30:00,946.19,946.8,944.15,944.97,27008.0,931.5165,932.1171,929.5082,930.3155,27008.0
2024-09-30 09:30:00,944.29,947.01,940.89,942.0,14237.0,929.646,932.3238,926.2987,927.3915,14237.0
2024-09-30 10:00:00,941.97,945.0,941.07,943.37,6271.0,927.362,930.345,926.4759,928.7403,6271.0
2024-09-30 10:30:00,943.52,946.3,943.52,944.94,2214.0,928.8879,931.6248,928.8879,930.2859,2214.0
2024-09-30 11:00:00,944.63,945.55,942.38,942.38,3914.0,929.9807,930.8865,927.7656,927.7656,3914.0
2024-09-30 11:30:00,942.83,942.9,939.6,941.13,7337.0,928.2086,928.2776,925.0287,926.535,7337.0
2024-09-30 12:00:00,941.26,942.91,941.26,942.69,2229.0,926.663,928.2874,926.663,928.0708,2229.0
2024-09-30 12:30:00,942.41,944.28,941.78,943.45,4551.0,927.7952,929.6362,927.1749,928.819,4551.0
2024-09-30 13:00:00,943.84,944.24,942.75,942.75,1291.0,929.203,929.5968,928.1299,928.1299,1291.0
2024-09-30 13:30:00,942.77,943.21,941.32,941.94,1862.0,928.1496,928.5828,926.7221,927.3324,1862.0
2024-09-30 14:00:00,941.53,941.53,935.97,937.42,2493.0,926.9288,926.9288,921.455,922.8825,2493.0
2024-09-30 14:30:00,937.83,941.47,937.82,941.47,1460.0,923.2862,926.8697,923.2763,926.8697,1460.0
2024-09-30 15:00:00,938.8,942.82,938.8,942.82,3787.0,924.2411,928.1988,924.2411,928.1988,3787.0
2024-09-30 15:30:00,942.92,951.27,942.73,949.5,26795.0,928.2973,936.5178,928.1102,934.7752,26795.0
2024-10-01 09:30:00,945.32,945.32,935.49,938.38,16786.0,930.66,930.66,920.9825,923.8277,16786.0
2024-10-01 10:00:00,937.1,938.46,928.64,930.03,14725.0,922.5675,923.9064,914.2387,915.6071,14725.0
2024-10-01 10:30:00,929.61,929.61,925.39,926.37,19340.0,915.1937,915.1937,911.0391,912.0039,19340.0
2024-10-01 11:00:00,927.04,928.82,918.96,928.82,15176.0,912.6635,914.4159,904.7088,914.4159,15176.0
2024-10-01 11:30:00,927.77,934.0,927.76,933.54,5599.0,913.3822,919.5156,913.3724,919.0627,5599.0
2024-10-01 12:00:00,932.8,934.16,932.48,934.14,3274.0,918.3342,919.6731,918.0192,919.6534,3274.0
2024-10-01 12:30:00,933.63,935.12,930.6,932.33,3825.0,919.1513,920.6182,916.1683,917.8715,3825.0
2024-10-01 13:00:00,932.49,933.51,926.19,927.14,2564.0,918.029,919.0332,911.8267,912.762,2564.0
2024-10-01 13:30:00,925.66,931.12,925.66,931.11,2209.0,911.3049,916.6802,911.3049,916.6704,2209.0
2024-10-01 14:00:00,934.2,935.55,934.2,935.34,1120.0,919.7125,921.0415,919.7125,920.8348,1120.0
2024-10-01 14:30:00,935.51,936.83,933.98,934.0,4887.0,921.0022,922.3017,919.4959,919.5156,4887.0
2024-10-01 15:00:00,933.71,935.75,932.54,935.75,4050.0,919.2301,921.2384,918.0782,921.2384,4050.0
2024-10-01 15:30:00,935.04,935.7,932.4,933.42,32381.0,920.5395,921.1892,917.9404,918.9446,32381.0
2024-10-02 09:30:00,939.87,942.43,933.0,941.97,14225.0,925.2946,927.8149,918.5311,927.362,14225.0
2024-10-02 10:00:00,941.97,947.5,941.53,942.21,7335.0,927.362,932.8062,926.9288,927.5983,7335.0
2024-10-02 10:30:00,943.07,949.0,942.99,947.06,9321.0,928.4449,934.283,928.3662,932.373,9321.0
2024-10-02 11:00:00,945.46,949.69,944.5,948.86,4538.0,930.7979,934.9623,929.8527,934.1451,4538.0
2024-10-02 11:30:00,948.95,950.96,948.12,950.96,7079.0,934.2337,936.2126,933.4166,936.2126,7079.0
2024-10-02 12:00:00,950.96,955.01,950.95,954.62,4079.0,936.2126,940.1998,936.2027,939.8158,4079.0
2024-10-02 12:30:00,953.62,955.18,952.8,952.8,6245.0,938.8313,940.3671,938.024,938.024,6245.0
2024-10-02 13:00:00,952.15,952.9,951.76,952.09,1976.0,937.3841,938.1225,937.0002,937.325,1976.0
2024-10-02 13:30:00,951.21,952.43,950.93,950.93,5826.0,936.4587,937.6598,936.183,936.183,5826.0
2024-10-02 14:00:00,951.02,951.3,949.88,950.0,6942.0,936.2716,936.5473,935.1493,935.2675,6942.0
2024-10-02 14:30:00,950.0,952.64,949.89,952.29,3705.0,935.2675,937.8665,935.1592,937.5219,3705.0
2024-10-02 15:00:00,952.58,953.06,951.4,951.69,6819.0,937.8074,938.28,936.6457,936.9312,6819.0
2024-10-02 15:30:00,951.6,957.28,951.33,954.87,47933.0,936.8426,942.4346,936.5768,940.0619,47933.0
2024-10-03 09:30:00,953.57,953.57,950.41,952.58,13735.0,938.7821,938.7821,935.6711,937.8074,13735.0
2024-10-03 10:00:00,953.03,958.38,952.9,954.69,22532.0,938.2505,943.5175,938.1225,939.8847,22532.0
2024-10-03 10:30:00,954.79,958.63,952.97,952.98,12924.0,939.9832,943.7636,938.1914,938.2012,12924.0
2024-10-03 11:00:00,952.89,954.01,950.02,953.06,6375.0,938.1126,939.2153,935.2871,938.28,6375.0
2024-10-03 11:30:00,954.16,956.97,953.65,956.2,5526.0,939.3629,942.1294,938.8609,941.3713,5526.0
2024-10-03 12:00:00,955.67,957.87,955.25,957.87,6471.0,940.8495,943.0154,940.436,943.0154,6471.0
2024-10-03 12:30:00,956.82,957.28,953.01,954.37,5023.0,941.9817,942.4346,938.2308,939.5697,5023.0
2024-10-03 13:00:00,954.44,958.57,954.44,956.63,10737.0,939.6386,943.7046,939.6386,941.7946,10737.0
2024-10-03 13:30:00,956.45,958.56,954.48,954.49,12829.0,941.6174,943.6947,939.678,939.6878,12829.0
2024-10-03 14:00:00,954.5,956.31,954.3,955.51,8263.0,939.6977,941.4796,939.5008,940.692,8263.0
2024-10-03 14:30:00,956.47,956.47,951.82,951.82,6364.0,941.6371,941.6371,937.0592,937.0592,6364.0
2024-10-03 15:00:00,951.54,953.35,951.06,952.11,35366.0,936.7836,938.5655,936.311,937.3447,35366.0
2024-10-03 15:30:00,952.08,952.6,949.49,951.99,39810.0,937.3152,937.8271,934.7654,937.2266,39810.0
2024-10-04 09:30:00,960.74,960.74,945.26,946.9,14141.0,945.8409,945.8409,930.601,932.2155,14141.0
2024-10-04 10:00:00,945.81,947.66,939.37,939.37,6763.0,931.1424,932.9637,924.8023,924.8023,6763.0
2024-10-04 10:30:00,940.78,942.81,933.55,934.43,25277.0,926.1904,928.189,919.0726,919.9389,25277.0
2024-10-04 11:00:00,935.61,937.64,931.03,932.15,11506.0,921.1006,923.0991,916.5916,917.6943,11506.0
2024-10-04 11:30:00,932.15,937.79,931.34,937.16,7832.0,917.6943,923.2468,916.8968,922.6266,7832.0
2024-10-04 12:00:00,937.65,938.3,935.01,936.5,11625.0,923.109,923.7489,920.5099,921.9768,11625.0
2024-10-04 12:30:00,936.45,939.32,936.45,938.92,9948.0,921.9276,924.7531,921.9276,924.3593,9948.0
2024-10-04 13:00:00,939.21,942.11,939.21,940.91,4209.0,924.6448,927.4998,924.6448,926.3184,4209.0
2024-10-04 13:30:00,940.58,941.7,938.42,940.0,5407.0,925.9935,927.0962,923.867,925.4225,5407.0
2024-10-04 14:00:00,938.41,940.27,937.6,940.21,2864.0,923.8572,925.6883,923.0598,925.6293,2864.0
2024-10-04 14:30:00,939.54,941.47,939.54,940.8,3616.0,924.9697,926.8697,924.9697,926.2101,3616.0
2024-10-04 15:00:00,940.58,942.81,940.1,942.59,7118.0,925.9935,928.189,925.521,927.9724,7118.0
2024-10-04 15:30:00,942.72,949.34,942.3,948.15,35411.0,928.1004,934.6177,927.6869,933.4461,35411.0
2024-10-07 09:30:00,952.0,956.82,945.22,949.15,22082.0,937.2364,941.9817,930.5616,934.4306,22082.0
2024-10-07 10:00:00,948.25,950.19,947.48,948.8,15565.0,933.5446,935.4545,932.7865,934.0861,15565.0
2024-10-07 10:30:00,947.91,949.26,947.45,948.33,2608.0,933.2099,934.5389,932.757,933.6234,2608.0
2024-10-07 11:00:00,947.25,948.52,946.54,948.3,1839.0,932.5601,933.8104,931.8611,933.5938,1839.0
2024-10-07 11:30:00,948.56,948.56,943.9,944.4,3430.0,933.8498,933.8498,929.2621,929.7543,3430.0
2024-10-07 12:00:00,944.26,947.27,943.58,946.64,6187.0,929.6165,932.5798,928.947,931.9596,6187.0
2024-10-07 12:30:00,946.63,946.63,942.71,942.72,27737.0,931.9497,931.9497,928.0905,928.1004,27737.0
2024-10-07 13:00:00,943.0,943.0,940.5,942.32,3192.0,928.376,928.376,925.9148,927.7066,3192.0
2024-10-07 13:30:00,942.02,942.84,941.21,942.23,4912.0,927.4112,928.2185,926.6138,927.618,4912.0
2024-10-07 14:00:00,941.4,941.59,940.42,940.65,5045.0,926.8008,926.9879,925.836,926.0625,5045.0
2024-10-07 14:30:00,940.43,942.37,937.96,938.2,10796.0,925.8459,927.7558,923.4142,923.6504,10796.0
2024-10-07 15:00:00,939.1,942.0,938.02,940.73,8799.0,924.5365,927.3915,923.4732,926.1412,8799.0
2024-10-07 15:30:00,940.9,941.38,938.71,940.58,43452.0,926.3086,926.7811,924.1525,925.9935,43452.0
2024-10-08 09:30:00,951.55,955.37,948.0,951.95,12288.0,936.7934,940.5542,933.2985,937.1872,12288.0
2024-10-08 10:00:00,950.71,951.89,944.57,944.57,3876.0,935.9664,937.1281,929.9217,929.9217,3876.0
2024-10-08 10:30:00,945.22,946.54,942.28,945.94,7562.0,930.5616,931.8611,927.6672,931.2704,7562.0
2024-10-08 11:00:00,946.0,949.5,945.39,948.93,4085.0,931.3295,934.7752,930.7289,934.214,4085.0
2024-10-08 11:30:00,949.16,949.84,948.07,948.27,5285.0,934.4405,935.1099,933.3674,933.5643,5285.0
2024-10-08 12:00:00,948.97,949.31,946.78,946.78,5012.0,934.2534,934.5882,932.0974,932.0974,5012.0
2024-10-08 12:30:00,946.99,949.23,946.99,948.04,1475.0,932.3041,934.5094,932.3041,933.3379,1475.0
2024-10-08 13:00:00,948.0,948.02,945.84,947.42,1663.0,933.2985,933.3182,931.172,932.7275,1663.0
2024-10-08 13:30:00,946.77,947.59,946.0,947.59,1222.0,932.0875,932.8948,931.3295,932.8948,1222.0
2024-10-08 14:00:00,948.41,948.49,947.51,947.67,1543.0,933.7021,933.7809,932.8161,932.9736,1543.0
2024-10-08 14:30:00,947.8,949.48,947.8,948.11,1679.0,933.1016,934.7555,933.1016,933.4068,1679.0
2024-10-08 15:00:00,947.98,948.43,946.92,948.26,4123.0,933.2788,933.7218,932.2352,933.5544,4123.0
2024-10-08 15:30:00,948.13,951.97,948.13,949.77,26284.0,933.4265,937.2069,933.4265,935.041,26284.0
2024-10-09 09:30:00,950.0,957.12,950.0,957.12,11638.0,935.2675,942.277,935.2675,942.277,11638.0
2024-10-09 10:00:00,957.45,957.67,951.2,952.16,8834.0,942.6019,942.8185,936.4488,937.394,8834.0
2024-10-09 10:30:00,951.0,956.45,951.0,955.53,7156.0,936.2519,941.6174,936.2519,940.7117,7156.0
2024-10-09 11:00:00,954.73,956.94,954.12,956.88,4079.0,939.9241,942.0998,939.3236,942.0408,4079.0
2024-10-09 11:30:00,956.35,957.82,955.26,956.82,8721.0,941.519,942.9662,940.4459,941.9817,8721.0
2024-10-09 12:00:00,956.5,958.5,955.71,955.71,12982.0,941.6667,943.6356,940.8889,940.8889,12982.0
2024-10-09 12:30:00,955.86,959.99,955.73,956.85,16087.0,941.0366,945.1025,940.9086,942.0112,16087.0
2024-10-09 13:00:00,956.0,959.63,956.0,959.07,2823.0,941.1744,944.7481,941.1744,944.1968,2823.0
2024-10-09 13:30:00,959.08,962.95,959.07,959.18,11984.0,944.2066,948.0166,944.1968,944.3051,11984.0
2024-10-09 14:00:00,958.81,960.72,951.45,953.01,17451.0,943.9408,945.8212,936.695,938.2308,17451.0
2024-10-09 14:30:00,951.87,952.61,949.59,949.59,13933.0,937.1085,937.837,934.8638,934.8638,13933.0
2024-10-09 15:00:00,949.21,951.63,947.98,951.23,18092.0,934.4897,936.8722,933.2788,936.4784,18092.0
2024-10-09 15:30:00,951.23,958.46,950.83,956.68,29628.0,936.4784,943.5963,936.0846,941.8439,29628.0
2024-10-10 09:30:00,955.0,960.52,954.28,958.03,10982.0,940.1899,945.6243,939.4811,943.1729,10982.0
2024-10-10 10:00:00,958.96,961.74,958.02,961.34,8428.0,944.0885,946.8254,943.1631,946.4316,8428.0
2024-10-10 10:30:00,961.81,962.63,958.25,959.45,6361.0,946.8943,947.7016,943.3895,944.5709,6361.0
2024-10-10 11:00:00,958.93,963.33,958.93,961.84,7296.0,944.059,948.3907,944.059,946.9238,7296.0
2024-10-10 11:30:00,961.2,962.27,960.88,961.0,8101.0,946.2938,947.3472,945.9787,946.0969,8101.0
2024-10-10 12:00:00,961.49,961.49,958.14,961.0,10209.0,946.5793,946.5793,943.2812,946.0969,10209.0
2024-10-10 12:30:00,961.11,961.11,957.38,959.18,12372.0,946.2052,946.2052,942.533,944.3051,12372.0
2024-10-10 13:00:00,958.42,959.5,956.35,956.61,19169.0,943.5569,944.6201,941.519,941.7749,19169.0
2024-10-10 13:30:00,956.73,957.93,953.93,955.19,5035.0,941.8931,943.0745,939.1365,940.377,5035.0
2024-10-10 14:00:00,954.86,955.7,954.62,955.61,3073.0,940.0521,940.8791,939.8158,940.7905,3073.0
2024-10-10 14:30:00,954.53,956.29,953.74,956.29,9095.0,939.7272,941.4599,938.9495,941.4599,9095.0
2024-10-10 15:00:00,956.09,956.3,953.61,953.62,11194.0,941.263,941.4698,938.8215,938.8313,11194.0
2024-10-10 15:30:00,953.65,957.5,953.65,956.26,63666.0,938.8609,942.6511,938.8609,941.4304,63666.0
2024-10-11 09:30:00,963.21,989.11,963.15,988.39,96480.0,948.2726,973.7709,948.2135,973.0621,96480.0
2024-10-11 10:00:00,987.76,996.29,986.72,990.0,33305.0,972.4419,980.8396,971.418,974.6471,33305.0
2024-10-11 10:30:00,990.0,990.0,982.2,986.29,41316.0,974.6471,974.6471,966.9681,970.9947,41316.0
2024-10-11 11:00:00,986.29,989.0,981.53,985.21,31501.0,970.9947,973.6626,966.3085,969.9314,31501.0
2024-10-11 11:30:00,985.05,986.49,984.05,985.73,18774.0,969.7739,971.1916,968.7894,970.4434,18774.0
2024-10-11 12:00:00,986.68,986.68,980.34,981.09,18526.0,971.3786,971.3786,965.1369,965.8753,18526.0
2024-10-11 12:30:00,982.57,983.72,978.3,980.0,11014.0,967.3324,968.4645,963.1286,964.8022,11014.0
2024-10-11 13:00:00,979.95,982.02,978.86,981.87,4661.0,964.753,966.7909,963.6799,966.6432,4661.0
2024-10-11 13:30:00,982.65,985.0,980.86,983.3,9848.0,967.4111,969.7247,965.6489,968.051,9848.0
2024-10-11 14:00:00,983.79,987.49,983.58,987.49,10883.0,968.5334,972.1761,968.3267,972.1761,10883.0
2024-10-11 14:30:00,987.5,991.06,986.06,991.06,11360.0,972.1859,975.6907,970.7682,975.6907,11360.0
2024-10-11 15:00:00,991.86,993.25,990.88,991.85,11211.0,976.4783,977.8467,975.5135,976.4684,11211.0
2024-10-11 15:30:00,991.98,994.01,989.84,990.26,46580.0,976.5964,978.595,974.4896,974.9031,46580.0
2024-10-14 09:30:00,999.17,1001.45,996.02,998.3,40050.0,983.6749,985.9196,980.5738,982.8184,40050.0
2024-10-14 10:00:00,998.98,999.72,994.0,994.67,21973.0,983.4879,984.2164,978.5851,979.2447,21973.0
2024-10-14 10:30:00,995.12,997.09,992.36,994.35,20128.0,979.6877,981.6272,976.9705,978.9297,20128.0
2024-10-14 11:00:00,992.75,996.22,992.0,992.0,13832.0,977.3545,980.7707,976.6161,976.6161,13832.0
2024-10-14 11:30:00,993.2,993.31,991.0,992.7,19976.0,977.7975,977.9058,975.6316,977.3053,19976.0
2024-10-14 12:00:00,992.62,993.47,991.85,991.85,9310.0,977.2265,978.0633,976.4684,976.4684,9310.0
2024-10-14 12:30:00,992.15,992.76,991.47,991.99,6410.0,976.7638,977.3643,976.0943,976.6063,6410.0
2024-10-14 13:00:00,992.09,993.89,991.51,993.89,51635.0,976.7047,978.4768,976.1337,978.4768,51635.0
2024-10-14 13:30:00,993.9,993.9,992.02,992.62,3829.0,978.4867,978.4867,976.6358,977.2265,3829.0
2024-10-14 14:00:00,992.15,993.33,991.67,992.29,8375.0,976.7638,977.9255,976.2912,976.9016,8375.0
2024-10-14 14:30:00,992.0,993.23,991.8,992.44,8113.0,976.6161,977.827,976.4192,977.0493,8113.0
2024-10-14 15:00:00,991.91,993.16,991.0,991.29,20045.0,976.5275,977.7581,975.6316,975.9171,20045.0
2024-10-14 15:30:00,991.0,994.12,989.19,991.73,64255.0,975.6316,978.7032,973.8497,976.3503,64255.0
2024-10-15 09:30:00,998.0,1001.8,996.12,1001.44,39578.0,982.5231,986.2641,980.6722,985.9097,39578.0
2024-10-15 10:00:00,1001.63,1007.44,1000.58,1006.76,20570.0,986.0968,991.8167,985.0631,991.1472,20570.0
2024-10-15 10:30:00,1006.67,1007.37,1002.43,1004.39,13481.0,991.0586,991.7478,986.8844,988.814,13481.0
2024-10-15 11:00:00,1005.2,1010.63,1002.49,1010.0,23927.0,989.6114,994.9572,986.9434,994.337,23927.0
2024-10-15 11:30:00,1010.05,1011.24,1008.43,1010.76,6611.0,994.3862,995.5577,992.7913,995.0852,6611.0
2024-10-15 12:00:00,1011.07,1015.91,1010.72,1015.91,5651.0,995.3904,1000.1553,995.0458,1000.1553,5651.0
2024-10-15 12:30:00,1015.05,1016.45,1014.58,1014.61,6449.0,999.3087,1000.687,998.846,998.8755,6449.0
2024-10-15 13:00:00,1015.65,1015.65,1012.61,1013.96,18303.0,999.8994,999.8994,996.9065,998.2356,18303.0
2024-10-15 13:30:00,1013.92,1014.16,1010.22,1010.43,6005.0,998.1962,998.4325,994.5536,994.7603,6005.0
2024-10-15 14:00:00,1009.58,1010.6,1008.1,1008.25,5371.0,993.9235,994.9277,992.4664,992.6141,5371.0
2024-10-15 14:30:00,1008.63,1010.76,1007.64,1009.17,5205.0,992.9882,995.0852,992.0136,993.5199,5205.0
2024-10-15 15:00:00,1009.6,1009.77,1006.83,1006.84,8727.0,993.9432,994.1105,991.2161,991.226,8727.0
2024-10-15 15:30:00,1006.99,1008.26,1005.44,1007.04,48209.0,991.3737,992.624,989.8477,991.4229,48209.0
2024-10-16 09:30:00,1004.15,1014.83,1004.15,1008.2,28731.0,988.5777,999.0921,988.5777,992.5649,28731.0
2024-10-16 10:00:00,1009.13,1010.43,1005.55,1006.68,8405.0,993.4805,994.7603,989.956,991.0685,8405.0
2024-10-16 10:30:00,1006.49,1010.59,1006.49,1008.45,12188.0,990.8814,994.9178,990.8814,992.811,12188.0
2024-10-16 11:00:00,1008.2,1010.75,1007.0,1010.37,11562.0,992.5649,995.0753,991.3835,994.7012,11562.0
2024-10-16 11:30:00,1011.09,1014.68,1010.76,1014.68,7099.0,995.4101,998.9444,995.0852,998.9444,7099.0
2024-10-16 12:00:00,1014.68,1019.22,1014.68,1016.98,30612.0,998.9444,1003.414,998.9444,1001.2087,30612.0
2024-10-16 12:30:00,1017.0,1017.15,1011.32,1012.0,10034.0,1001.2284,1001.3761,995.6365,996.306,10034.0
2024-10-16 13:00:00,1012.05,1016.99,1010.71,1016.99,13689.0,996.3552,1001.2186,995.036,1001.2186,13689.0
2024-10-16 13:30:00,1017.41,1018.77,1015.24,1016.65,14041.0,1001.6321,1002.971,999.4957,1000.8839,14041.0
2024-10-16 14:00:00,1017.03,1017.83,1015.47,1017.3,13518.0,1001.258,1002.0456,999.7222,1001.5238,13518.0
2024-10-16 14:30:00,1017.82,1017.83,1014.34,1014.36,10726.0,1002.0357,1002.0456,998.6097,998.6294,10726.0
2024-10-16 15:00:00,1014.74,1017.83,1014.0,1016.4,8932.0,999.0035,1002.0456,998.2749,1000.6377,8932.0
2024-10-16 15:30:00,1016.22,1017.78,1014.51,1015.36,24779.0,1000.4605,1001.9963,998.777,999.6139,24779.0
2024-10-17 09:30:00,1023.6,1032.0,1023.0,1029.35,40599.0,1007.7261,1015.9958,1007.1354,1013.3869,40599.0
2024-10-17 10:00:00,1030.0,1030.0,1017.15,1017.42,12167.0,1014.0268,1014.0268,1001.3761,1001.6419,12167.0
2024-10-17 10:30:00,1017.27,1019.61,1010.8,1012.93,22825.0,1001.4942,1003.7979,995.1246,997.2215,22825.0
2024-10-17 11:00:00,1012.65,1015.5,1010.53,1012.46,14254.0,996.9459,999.7517,994.8588,996.7588,14254.0
2024-10-17 11:30:00,1013.83,1013.83,1010.17,1010.24,5484.0,998.1076,998.1076,994.5043,994.5733,5484.0
2024-10-17 12:00:00,1010.17,1011.06,1007.47,1010.5,8306.0,994.5043,995.3805,991.8462,994.8292,8306.0
2024-10-17 12:30:00,1009.55,1011.86,1008.28,1011.86,7202.0,993.894,996.1681,992.6437,996.1681,7202.0
2024-10-17 13:00:00,1011.67,1013.27,1011.01,1013.27,5063.0,995.9811,997.5563,995.3313,997.5563,5063.0
2024-10-17 13:30:00,1011.29,1012.45,1010.44,1010.5,4692.0,995.607,996.749,994.7702,994.8292,4692.0
2024-10-17 14:00:00,1010.43,1010.63,1007.53,1008.22,5801.0,994.7603,994.9572,991.9053,992.5846,5801.0
2024-10-17 14:30:00,1008.19,1009.71,1007.0,1007.49,12913.0,992.555,994.0515,991.3835,991.8659,12913.0
2024-10-17 15:00:00,1007.48,1007.74,1005.67,1006.53,11588.0,991.8561,992.112,990.0741,990.9208,11588.0
2024-10-17 15:30:00,1006.0,1006.0,1001.64,1002.64,34417.0,990.399,990.399,986.1066,987.0911,34417.0
2024-10-18 09:30:00,1009.48,1009.48,998.38,1000.77,48196.0,993.825,993.825,982.8972,985.2501,48196.0
2024-10-18 10:00:00,1000.85,1004.56,1000.47,1001.7,7790.0,985.3289,988.9813,984.9548,986.1657,7790.0
2024-10-18 10:30:00,1001.7,1002.89,999.55,1000.11,10223.0,986.1657,987.3372,984.049,984.6004,10223.0
2024-10-18 11:00:00,1000.81,1000.81,999.36,1000.05,8254.0,985.2895,985.2895,983.862,984.5413,8254.0
2024-10-18 11:30:00,1000.45,1004.61,1000.44,1003.84,4730.0,984.9351,989.0306,984.9252,988.2725,4730.0
2024-10-18 12:00:00,1003.81,1006.27,1003.49,1006.16,5571.0,988.243,990.6648,987.9279,990.5565,5571.0
2024-10-18 12:30:00,1005.14,1006.47,1004.8,1004.8,3012.0,989.5523,990.8617,989.2176,989.2176,3012.0
2024-10-18 13:00:00,1004.92,1005.01,1004.1,1004.99,4375.0,989.3358,989.4244,988.5285,989.4047,4375.0
2024-10-18 13:30:00,1005.61,1005.61,1004.3,1004.77,5072.0,990.0151,990.0151,988.7254,989.1881,5072.0
2024-10-18 14:00:00,1004.24,1008.71,1003.82,1008.49,9202.0,988.6663,993.067,988.2528,992.8504,9202.0
2024-10-18 14:30:00,1008.55,1008.55,1006.38,1006.38,7729.0,992.9095,992.9095,990.7731,990.7731,7729.0
2024-10-18 15:00:00,1006.67,1007.21,1005.29,1006.47,5185.0,991.0586,991.5902,989.7,990.8617,5185.0
2024-10-18 15:30:00,1006.12,1007.66,1004.86,1007.66,17660.0,990.5171,992.0333,989.2767,992.0333,17660.0
2024-10-21 09:30:00,1005.0,1007.44,1002.25,1003.95,18515.0,989.4145,991.8167,986.7072,988.3808,18515.0
2024-10-21 10:00:00,1005.18,1008.58,1004.78,1005.82,6200.0,989.5917,992.939,989.1979,990.2218,6200.0
2024-10-21 10:30:00,1006.29,1008.44,1005.36,1005.4,5387.0,990.6845,992.8012,989.7689,989.8083,5387.0
2024-10-21 11:00:00,1004.75,1004.84,1002.1,1003.04,5104.0,989.1684,989.257,986.5595,987.4849,5104.0
2024-10-21 11:30:00,1002.58,1002.58,1000.79,1001.66,4770.0,987.032,987.032,985.2698,986.1263,4770.0
2024-10-21 12:00:00,1000.86,1000.86,997.46,998.22,4667.0,985.3387,985.3387,981.9914,982.7397,4667.0
2024-10-21 12:30:00,998.39,999.16,997.21,999.16,4743.0,982.907,983.6651,981.7453,983.6651,4743.0
2024-10-21 13:00:00,999.59,1001.51,999.04,999.75,4077.0,984.0884,985.9786,983.5469,984.2459,4077.0
2024-10-21 13:30:00,1000.03,1000.73,999.69,1000.73,2306.0,984.5216,985.2107,984.1869,985.2107,2306.0
2024-10-21 14:00:00,1001.09,1001.38,999.75,1000.94,6401.0,985.5652,985.8507,984.2459,985.4175,6401.0
2024-10-21 14:30:00,1000.47,1001.13,999.72,1000.15,2946.0,984.9548,985.6045,984.2164,984.6397,2946.0
2024-10-21 15:00:00,1000.16,1003.95,1000.16,1003.27,9375.0,984.6496,988.3808,984.6496,987.7113,9375.0
2024-10-21 15:30:00,1003.28,1003.43,999.65,1001.19,23378.0,987.7212,987.8689,984.1475,985.6636,23378.0
2024-10-22 09:30:00,997.11,1003.87,993.36,994.75,37689.0,981.6469,988.302,977.955,979.3235,37689.0
2024-10-22 10:00:00,994.75,995.33,991.91,992.2,13565.0,979.3235,979.8945,976.5275,976.813,13565.0
2024-10-22 10:30:00,992.93,994.85,990.79,994.8,10786.0,977.5317,979.4219,975.4249,979.3727,10786.0
2024-10-22 11:00:00,994.36,997.03,993.5,997.03,3678.0,978.9395,981.5681,978.0929,981.5681,3678.0
2024-10-22 11:30:00,997.8,999.64,997.8,998.74,12369.0,982.3262,984.1376,982.3262,983.2516,12369.0
2024-10-22 12:00:00,997.9,999.46,997.45,999.46,2814.0,982.4246,983.9604,981.9816,983.9604,2814.0
2024-10-22 12:30:00,1000.62,1002.0,998.75,1002.0,4770.0,985.1024,986.461,983.2614,986.461,4770.0
2024-10-22 13:00:00,1002.0,1002.83,1000.79,1000.79,3802.0,986.461,987.2782,985.2698,985.2698,3802.0
2024-10-22 13:30:00,1000.29,1001.0,1000.2,1000.79,2262.0,984.7776,985.4766,984.689,985.2698,2262.0
2024-10-22 14:00:00,1000.59,1001.86,1000.59,1001.75,3784.0,985.0729,986.3232,985.0729,986.2149,3784.0
2024-10-22 14:30:00,1001.84,1002.25,999.69,999.72,8008.0,986.3035,986.7072,984.1869,984.2164,8008.0
2024-10-22 15:00:00,999.0,1000.7,998.9,1000.69,4340.0,983.5076,985.1812,983.4091,985.1714,4340.0
2024-10-22 15:30:00,1001.14,1003.8,1000.65,1000.7,14920.0,985.6144,988.2331,985.132,985.1812,14920.0
2024-10-23 09:30:00,997.05,1008.64,996.02,996.83,21012.0,981.5878,992.9981,980.5738,981.3712,21012.0
2024-10-23 10:00:00,996.77,998.57,993.72,995.87,10742.0,981.3121,983.0842,978.3094,980.4261,10742.0
2024-10-23 10:30:00,994.76,994.77,988.16,991.82,12667.0,979.3333,979.3432,972.8357,976.4389,12667.0
2024-10-23 11:00:00,990.6,992.01,988.0,989.1,13970.0,975.2378,976.626,972.6782,973.7611,13970.0
2024-10-23 11:30:00,990.64,991.99,986.98,991.83,5629.0,975.2772,976.6063,971.674,976.4488,5629.0
2024-10-23 12:00:00,991.83,992.38,988.09,988.75,7157.0,976.4488,976.9902,972.7668,973.4165,7157.0
2024-10-23 12:30:00,987.57,990.02,987.56,990.02,2342.0,972.2548,974.6668,972.245,974.6668,2342.0
2024-10-23 13:00:00,989.54,989.54,986.35,987.36,3883.0,974.1943,974.1943,971.0537,972.0481,3883.0
2024-10-23 13:30:00,986.4,986.41,985.15,986.02,6695.0,971.103,971.1128,969.8724,970.7289,6695.0
2024-10-23 14:00:00,986.09,986.21,982.67,985.57,12843.0,970.7978,970.9159,967.4308,970.2858,12843.0
2024-10-23 14:30:00,985.58,988.09,985.57,987.56,7820.0,970.2957,972.7668,970.2858,972.245,7820.0
2024-10-23 15:00:00,987.21,988.62,987.11,988.5,12773.0,971.9004,973.2885,971.802,973.1704,12773.0
2024-10-23 15:30:00,988.42,989.6,987.71,988.18,18669.0,973.0916,974.2533,972.3927,972.8554,18669.0
2024-10-24 09:30:00,991.04,992.03,987.94,989.56,17705.0,975.671,976.6457,972.6191,974.214,17705.0
2024-10-24 10:00:00,988.45,988.96,984.95,987.75,6662.0,973.1212,973.6233,969.6755,972.432,6662.0
2024-10-24 10:30:00,988.03,989.2,986.47,987.26,9947.0,972.7077,973.8595,971.1719,971.9496,9947.0
2024-10-24 11:00:00,987.58,989.43,986.66,986.98,7448.0,972.2647,974.086,971.3589,971.674,7448.0
2024-10-24 11:30:00,985.82,986.99,984.38,986.68,8193.0,970.532,971.6838,969.1143,971.3786,8193.0
2024-10-24 12:00:00,984.99,984.99,983.23,984.65,1775.0,969.7148,969.7148,967.9821,969.3801,1775.0
2024-10-24 12:30:00,985.64,986.66,985.49,986.66,1736.0,970.3548,971.3589,970.2071,971.3589,1736.0
2024-10-24 13:00:00,986.42,987.16,986.17,986.63,4241.0,971.1227,971.8512,970.8765,971.3294,4241.0
2024-10-24 13:30:00,986.63,987.89,986.38,986.38,4336.0,971.3294,972.5699,971.0833,971.0833,4336.0
2024-10-24 14:00:00,985.75,987.72,985.75,986.1,2937.0,970.463,972.4025,970.463,970.8076,2937.0
2024-10-24 14:30:00,986.1,986.28,984.97,985.69,2913.0,970.8076,970.9848,969.6951,970.404,2913.0
2024-10-24 15:00:00,985.85,988.43,985.36,988.2,8296.0,970.5615,973.1015,970.0791,972.8751,8296.0
2024-10-24 15:30:00,987.67,987.95,983.96,984.5,32932.0,972.3533,972.6289,968.7008,969.2324,32932.0
2024-10-25 09:30:00,987.35,987.35,982.11,983.7,28341.0,972.0382,972.0382,966.8795,968.4448,28341.0
2024-10-25 10:00:00,983.33,985.31,982.5,983.87,17385.0,968.0806,970.0299,967.2634,968.6122,17385.0
2024-10-25 10:30:00,983.92,983.92,981.36,981.5,17646.0,968.6614,968.6614,966.1411,966.279,17646.0
2024-10-25 11:00:00,982.05,982.05,977.1,977.1,7091.0,966.8204,966.8204,961.9472,961.9472,7091.0
2024-10-25 11:30:00,978.37,979.96,977.64,979.68,3089.0,963.1975,964.7628,962.4788,964.4872,3089.0
2024-10-25 12:00:00,979.71,979.71,977.88,978.4,6028.0,964.5167,964.5167,962.7151,963.227,6028.0
2024-10-25 12:30:00,977.8,977.8,975.05,975.46,4053.0,962.6363,962.6363,959.929,960.3326,4053.0
2024-10-25 13:00:00,975.53,975.93,971.53,972.4,7300.0,960.4015,960.7953,956.4636,957.3201,7300.0
2024-10-25 13:30:00,972.6,972.6,969.82,970.4,6588.0,957.517,957.517,954.7801,955.3511,6588.0
2024-10-25 14:00:00,970.09,971.47,968.95,970.83,3799.0,955.0459,956.4045,953.9236,955.7744,3799.0
2024-10-25 14:30:00,971.82,973.48,971.59,972.93,5041.0,956.7491,958.3833,956.5226,957.8419,5041.0
2024-10-25 15:00:00,972.96,975.93,972.96,975.93,4710.0,957.8714,960.7953,957.8714,960.7953,4710.0
2024-10-25 15:30:00,975.97,976.71,972.02,973.96,22112.0,960.8347,961.5632,956.946,958.8559,22112.0
2024-10-28 09:30:00,982.0,987.92,979.01,984.51,27688.0,966.7712,972.5994,963.8276,969.2423,27688.0
2024-10-28 10:00:00,985.28,989.45,982.11,988.25,7955.0,970.0003,974.1057,966.8795,972.9243,7955.0
2024-10-28 10:30:00,987.88,989.44,986.61,987.41,3390.0,972.56,974.0958,971.3097,972.0973,3390.0
2024-10-28 11:00:00,987.43,989.41,985.82,988.62,6028.0,972.117,974.0663,970.532,973.2885,6028.0
2024-10-28 11:30:00,989.12,989.12,983.5,985.1,5939.0,973.7808,973.7808,968.2479,969.8231,5939.0
2024-10-28 12:00:00,983.54,985.99,983.25,985.86,3545.0,968.2873,970.6993,968.0018,970.5713,3545.0
2024-10-28 12:30:00,985.41,985.69,982.95,983.08,3979.0,970.1283,970.404,967.7065,967.8345,3979.0
2024-10-28 13:00:00,983.08,984.86,982.33,983.27,3308.0,967.8345,969.5868,967.0961,968.0215,3308.0
2024-10-28 13:30:00,984.0,986.55,983.43,985.73,2018.0,968.7402,971.2506,968.179,970.4434,2018.0
2024-10-28 14:00:00,985.56,986.22,984.99,985.96,2249.0,970.276,970.9258,969.7148,970.6698,2249.0
2024-10-28 14:30:00,985.44,987.9,985.44,986.67,4842.0,970.1579,972.5797,970.1579,971.3688,4842.0
2024-10-28 15:00:00,986.5,987.67,985.99,987.67,4766.0,971.2014,972.3533,970.6993,972.3533,4766.0
2024-10-28 15:30:00,987.67,989.04,986.32,987.36,17589.0,972.3533,973.702,971.0242,972.0481,17589.0
2024-10-29 09:30:00,985.0,989.77,983.57,986.82,18097.0,969.7247,974.4207,968.3169,971.5165,18097.0
2024-10-29 10:00:00,984.46,987.49,981.5,982.0,2612.0,969.1931,972.1761,966.279,966.7712,2612.0
2024-10-29 10:30:00,981.0,984.96,980.5,981.0,6664.0,965.7867,969.6853,965.2945,965.7867,6664.0
2024-10-29 11:00:00,980.58,982.95,979.13,980.99,5658.0,965.3732,967.7065,963.9457,965.7769,5658.0
2024-10-29 11:30:00,980.85,982.8,980.85,982.05,855.0,965.639,967.5588,965.639,966.8204,855.0
2024-10-29 12:00:00,982.99,984.6,982.75,984.58,1979.0,967.7458,969.3309,967.5096,969.3112,1979.0
2024-10-29 12:30:00,984.14,984.7,982.09,984.35,7470.0,968.878,969.4293,966.8598,969.0848,7470.0
2024-10-29 13:00:00,984.99,985.89,982.0,982.0,2056.0,969.7148,970.6009,966.7712,966.7712,2056.0
2024-10-29 13:30:00,981.34,981.7,980.0,981.5,3055.0,966.1214,966.4759,964.8022,966.279,3055.0
2024-10-29 14:00:00,981.93,982.5,980.4,981.59,3949.0,966.7023,967.2634,965.196,966.3676,3949.0
2024-10-29 14:30:00,982.32,983.04,981.91,982.55,1651.0,967.0862,967.7951,966.6826,967.3127,1651.0
2024-10-29 15:00:00,982.24,983.43,981.77,983.43,4827.0,967.0075,968.179,966.5448,968.179,4827.0
2024-10-29 15:30:00,983.96,984.3,982.87,983.17,7352.0,968.7008,969.0355,967.6277,967.9231,7352.0
2024-10-30 09:30:00,985.52,994.0,983.38,992.47,18608.0,970.2366,978.5851,968.1298,977.0788,18608.0
2024-10-30 10:00:00,993.0,998.0,992.99,994.76,12409.0,977.6006,982.5231,977.5908,979.3333,12409.0
2024-10-30 10:30:00,993.94,993.94,990.05,990.98,5696.0,978.526,978.526,974.6964,975.6119,5696.0
2024-10-30 11:00:00,990.68,990.68,986.11,987.84,6938.0,975.3166,975.3166,970.8175,972.5206,6938.0
2024-10-30 11:30:00,987.96,989.16,985.82,986.5,6433.0,972.6388,973.8202,970.532,971.2014,6433.0
2024-10-30 12:00:00,985.91,985.91,984.8,985.43,3445.0,970.6206,970.6206,969.5278,970.148,3445.0
2024-10-30 12:30:00,985.18,985.83,984.66,984.66,2770.0,969.9019,970.5418,969.39,969.39,2770.0
2024-10-30 13:00:00,984.56,986.57,984.56,984.83,2556.0,969.2915,971.2703,969.2915,969.5573,2556.0
2024-10-30 13:30:00,984.09,984.09,982.0,983.0,2884.0,968.8288,968.8288,966.7712,967.7557,2884.0
2024-10-30 14:00:00,982.25,983.45,981.94,981.94,5298.0,967.0173,968.1987,966.7121,966.7121,5298.0
2024-10-30 14:30:00,981.57,981.78,980.0,980.61,3093.0,966.3479,966.5546,964.8022,965.4028,3093.0
2024-10-30 15:00:00,980.0,981.09,979.29,980.75,7574.0,964.8022,965.8753,964.1032,965.5406,7574.0
2024-10-30 15:30:00,980.75,982.42,978.96,979.13,17804.0,965.5406,967.1847,963.7783,963.9457,17804.0
2024-10-31 09:30:00,970.16,975.69,970.01,973.34,18116.0,955.1148,960.5591,954.9671,958.2455,18116.0
2024-10-31 10:00:00,974.97,975.67,970.0,970.39,10524.0,959.8502,960.5394,954.9573,955.3412,10524.0
2024-10-31 10:30:00,970.56,974.16,970.56,971.61,11129.0,955.5086,959.0528,955.5086,956.5423,11129.0
2024-10-31 11:00:00,971.61,973.93,969.54,971.75,8337.0,956.5423,958.8264,954.5044,956.6802,8337.0
2024-10-31 11:30:00,971.47,977.5,971.47,976.96,9652.0,956.4045,962.341,956.4045,961.8094,9652.0
2024-10-31 12:00:00,976.96,980.4,975.33,980.34,5887.0,961.8094,965.196,960.2046,965.1369,5887.0
2024-10-31 12:30:00,980.07,980.19,977.7,978.88,7098.0,964.8711,964.9893,962.5379,963.6996,7098.0
2024-10-31 13:00:00,979.34,982.91,979.33,982.05,9201.0,964.1525,967.6671,964.1426,966.8204,9201.0
2024-10-31 13:30:00,981.37,981.37,980.17,981.15,4465.0,966.151,966.151,964.9696,965.9344,4465.0
2024-10-31 14:00:00,980.3,981.39,979.71,980.8,8908.0,965.0976,966.1707,964.5167,965.5898,8908.0
2024-10-31 14:30:00,980.76,980.81,978.9,980.62,7715.0,965.5504,965.5997,963.7193,965.4126,7715.0
2024-10-31 15:00:00,980.69,984.94,980.68,982.95,12653.0,965.4815,969.6656,965.4717,967.7065,12653.0
2024-10-31 15:30:00,982.91,986.07,980.79,980.81,34266.0,967.6671,970.7781,965.58,965.5997,34266.0
2024-11-01 09:30:00,984.0,987.76,980.23,985.05,43622.0,968.7402,972.4419,965.0287,969.7739,43622.0
2024-11-01 10:00:00,984.85,991.97,982.96,990.65,33599.0,969.577,976.5866,967.7163,975.2871,33599.0
2024-11-01 10:30:00,991.0,991.09,985.54,986.3,17512.0,975.6316,975.7202,970.2563,971.0045,17512.0
2024-11-01 11:00:00,986.26,988.56,985.63,988.0,16155.0,970.9651,973.2295,970.3449,972.6782,16155.0
2024-11-01 11:30:00,987.95,988.72,981.9,984.87,20492.0,972.6289,973.387,966.6728,969.5967,20492.0
2024-11-01 12:00:00,985.37,987.55,984.37,986.11,16087.0,970.0889,972.2351,969.1044,970.8175,16087.0
2024-11-01 12:30:00,986.28,987.69,984.99,987.39,10506.0,970.9848,972.373,969.7148,972.0776,10506.0
2024-11-01 13:00:00,986.62,988.25,984.67,987.02,40403.0,971.3196,972.9243,969.3998,971.7134,40403.0
2024-11-01 13:30:00,986.79,987.8,982.1,982.1,36709.0,971.4869,972.4813,966.8697,966.8697,36709.0
2024-11-01 14:00:00,983.0,985.0,981.11,984.77,24945.0,967.7557,969.7247,965.895,969.4982,24945.0
2024-11-01 14:30:00,984.26,986.46,984.21,985.51,27550.0,968.9962,971.162,968.9469,970.2268,27550.0
2024-11-01 15:00:00,985.66,986.03,984.4,985.0,23688.0,970.3744,970.7387,969.134,969.7247,23688.0
2024-11-01 15:30:00,984.26,986.29,983.82,985.81,36885.0,968.9962,970.9947,968.563,970.5221,36885.0
2024-11-04 09:30:00,979.14,984.0,979.0,981.49,43662.0,963.9556,968.7402,963.8177,966.2691,43662.0
2024-11-04 10:00:00,981.85,986.78,981.79,985.79,10058.0,966.6235,971.4771,966.5645,970.5024,10058.0
2024-11-04 10:30:00,984.06,986.5,982.91,984.63,9158.0,968.7993,971.2014,967.6671,969.3604,9158.0
2024-11-04 11:00:00,983.84,983.84,981.3,981.3,7167.0,968.5827,968.5827,966.0821,966.0821,7167.0
2024-11-04 11:30:00,980.52,980.52,976.05,977.59,14834.0,965.3142,965.3142,960.9135,962.4296,14834.0
2024-11-04 12:00:00,978.13,980.38,977.06,980.01,9781.0,962.9612,965.1763,961.9078,964.8121,9781.0
2024-11-04 12:30:00,980.85,984.88,980.85,984.87,16103.0,965.639,969.6065,965.639,969.5967,16103.0
2024-11-04 13:00:00,983.72,984.29,979.49,983.25,7977.0,968.4645,969.0257,964.3001,968.0018,7977.0
2024-11-04 13:30:00,983.28,984.37,983.12,983.5,920.0,968.0314,969.1044,967.8738,968.2479,920.0
2024-11-04 14:00:00,984.21,986.22,983.44,984.39,6009.0,968.9469,970.9258,968.1889,969.1241,6009.0
2024-11-04 14:30:00,984.54,986.3,984.37,985.99,12964.0,969.2718,971.0045,969.1044,970.6993,12964.0
2024-11-04 15:00:00,986.7,991.06,986.62,989.24,20992.0,971.3983,975.6907,971.3196,973.8989,20992.0
2024-11-04 15:30:00,988.51,992.01,987.73,991.83,23705.0,973.1802,976.626,972.4123,976.4488,23705.0
2024-11-05 09:30:00,992.0,1010.05,992.0,1007.87,24842.0,976.6161,994.3862,976.6161,992.24,24842.0
2024-11-05 10:00:00,1007.94,1015.19,1007.94,1011.95,15874.0,992.3089,999.4465,992.3089,996.2567,15874.0
2024-11-05 10:30:00,1013.5,1016.37,1008.01,1008.5,9083.0,997.7827,1000.6082,992.3778,992.8602,9083.0
2024-11-05 11:00:00,1007.97,1013.66,1007.79,1013.61,5218.0,992.3385,997.9402,992.1613,997.891,5218.0
2024-11-05 11:30:00,1013.69,1014.91,1012.77,1012.77,8008.0,997.9698,999.1708,997.064,997.064,8008.0
2024-11-05 12:00:00,1013.03,1015.93,1012.67,1014.84,4411.0,997.32,1000.175,996.9656,999.1019,4411.0
2024-11-05 12:30:00,1015.45,1017.67,1015.34,1017.37,4609.0,999.7025,1001.888,999.5942,1001.5927,4609.0
2024-11-05 13:00:00,1015.21,1017.69,1013.6,1013.82,9034.0,999.4662,1001.9077,997.8812,998.0977,9034.0
2024-11-05 13:30:00,1013.05,1014.58,1010.2,1011.46,18400.0,997.3397,998.846,994.5339,995.7743,18400.0
2024-11-05 14:00:00,1011.41,1012.6,1010.01,1010.9,3475.0,995.7251,996.8967,994.3468,995.223,3475.0
2024-11-05 14:30:00,1011.48,1011.93,1008.87,1010.14,4903.0,995.794,996.237,993.2245,994.4748,4903.0
2024-11-05 15:00:00,1010.83,1011.76,1010.15,1011.74,2507.0,995.1541,996.0697,994.4847,996.05,2507.0
2024-11-05 15:30:00,1011.32,1014.57,1007.53,1014.57,33026.0,995.6365,998.8361,991.9053,998.8361,33026.0
2024-11-06 09:30:00,1046.26,1057.51,1010.86,1017.95,140596.0,1030.0347,1041.1102,995.1836,1002.1637,140596.0
2024-11-06 10:00:00,1017.93,1021.82,1006.0,1019.46,53953.0,1002.144,1005.9737,990.399,1003.6503,53953.0
2024-11-06 10:30:00,1019.99,1021.42,1000.0,1009.64,67028.0,1004.1721,1005.5799,984.4921,993.9826,67028.0
2024-11-06 11:00:00,1009.64,1014.86,1006.34,1010.04,37162.0,993.9826,999.1216,990.7337,994.3764,37162.0
2024-11-06 11:30:00,1009.57,1020.78,1009.56,1019.37,25767.0,993.9136,1004.9498,993.9038,1003.5617,25767.0
2024-11-06 12:00:00,1018.01,1021.43,1014.58,1019.09,30517.0,1002.2228,1005.5897,998.846,1003.286,30517.0
2024-11-06 12:30:00,1019.45,1027.1,1018.36,1023.31,21339.0,1003.6404,1011.1718,1002.5673,1007.4406,21339.0
2024-11-06 13:00:00,1023.36,1025.43,1019.16,1020.57,9828.0,1007.4898,1009.5277,1003.3549,1004.7431,9828.0
2024-11-06 13:30:00,1020.58,1021.98,1018.05,1020.05,20926.0,1004.7529,1006.1312,1002.2621,1004.2311,20926.0
2024-11-06 14:00:00,1019.5,1030.49,1019.5,1029.46,31483.0,1003.6897,1014.5092,1003.6897,1013.4952,31483.0
2024-11-06 14:30:00,1029.17,1029.65,1025.37,1025.85,8348.0,1013.2097,1013.6822,1009.4686,1009.9412,8348.0
2024-11-06 15:00:00,1025.96,1032.72,1024.65,1031.36,16245.0,1010.0495,1016.7046,1008.7598,1015.3657,16245.0
2024-11-06 15:30:00,1031.36,1034.66,1028.48,1029.82,52362.0,1015.3657,1018.6146,1012.5304,1013.8496,52362.0
2024-11-07 09:30:00,1039.99,1044.95,1034.0,1036.03,43475.0,1023.8619,1028.745,1017.9648,1019.9633,43475.0
2024-11-07 10:00:00,1037.77,1041.1,1035.62,1038.01,7779.0,1021.6763,1024.9547,1019.5597,1021.9126,7779.0
2024-11-07 10:30:00,1038.17,1039.33,1035.0,1035.0,5372.0,1022.0701,1023.2121,1018.9493,1018.9493,5372.0
2024-11-07 11:00:00,1035.0,1037.78,1033.44,1037.78,8425.0,1018.9493,1021.6862,1017.4135,1021.6862,8425.0
2024-11-07 11:30:00,1037.22,1040.67,1036.17,1039.19,7465.0,1021.1349,1024.5314,1020.1011,1023.0743,7465.0
2024-11-07 12:00:00,1039.99,1042.87,1039.71,1042.4,6100.0,1023.8619,1026.6972,1023.5862,1026.2345,6100.0
2024-11-07 12:30:00,1041.65,1042.97,1040.0,1041.0,8438.0,1025.4962,1026.7957,1023.8717,1024.8562,8438.0
2024-11-07 13:00:00,1041.38,1041.38,1038.62,1039.09,8358.0,1025.2303,1025.2303,1022.5131,1022.9759,8358.0
2024-11-07 13:30:00,1038.01,1043.16,1038.0,1042.21,5464.0,1021.9126,1026.9827,1021.9028,1026.0475,5464.0
2024-11-07 14:00:00,1041.84,1042.13,1037.53,1039.3,6847.0,1025.6832,1025.9687,1021.44,1023.1826,6847.0
2024-11-07 14:30:00,1038.67,1040.27,1034.0,1038.09,7049.0,1022.5624,1024.1376,1017.9648,1021.9914,7049.0
2024-11-07 15:00:00,1037.53,1038.21,1032.4,1035.46,16093.0,1021.44,1022.1095,1016.3896,1019.4021,16093.0
2024-11-07 15:30:00,1036.57,1038.65,1035.53,1036.15,22846.0,1020.4949,1022.5427,1019.4711,1020.0814,22846.0
2024-11-08 09:30:00,1040.98,1044.0,1036.67,1043.38,13041.0,1024.8365,1027.8097,1020.5934,1027.1993,13041.0
2024-11-08 10:00:00,1043.82,1050.44,1041.4,1048.77,16977.0,1027.6325,1034.1498,1025.25,1032.5057,16977.0
2024-11-08 10:30:00,1048.19,1049.35,1042.97,1044.29,10253.0,1031.9347,1033.0767,1026.7957,1028.0952,10253.0
2024-11-08 11:00:00,1044.07,1046.76,1041.65,1041.65,23255.0,1027.8786,1030.5269,1025.4962,1025.4962,23255.0
2024-11-08 11:30:00,1042.66,1043.97,1041.29,1043.34,5539.0,1026.4905,1027.7802,1025.1417,1027.1599,5539.0
2024-11-08 12:00:00,1043.46,1044.01,1042.0,1043.48,5109.0,1027.2781,1027.8196,1025.8407,1027.2978,5109.0
2024-11-08 12:30:00,1042.76,1043.88,1041.76,1041.76,3433.0,1026.5889,1027.6916,1025.6044,1025.6044,3433.0
2024-11-08 13:00:00,1042.95,1043.06,1040.68,1040.94,3922.0,1026.776,1026.8843,1024.5412,1024.7972,3922.0
2024-11-08 13:30:00,1041.47,1043.59,1041.27,1042.59,4694.0,1025.3189,1027.4061,1025.122,1026.4216,4694.0
2024-11-08 14:00:00,1043.85,1046.27,1043.0,1044.11,6386.0,1027.662,1030.0445,1026.8252,1027.918,6386.0
2024-11-08 14:30:00,1042.89,1044.59,1042.01,1043.93,3943.0,1026.7169,1028.3906,1025.8506,1027.7408,3943.0
2024-11-08 15:00:00,1043.33,1044.32,1041.4,1042.22,7162.0,1027.1501,1028.1247,1025.25,1026.0573,7162.0
2024-11-08 15:30:00,1042.33,1042.99,1038.1,1038.94,35967.0,1026.1656,1026.8154,1022.0012,1022.8282,35967.0
2024-11-11 09:30:00,1048.83,1062.91,1048.83,1059.0,39532.0,1032.5648,1046.4265,1032.5648,1042.5771,39532.0
2024-11-11 10:00:00,1059.0,1062.43,1054.0,1060.31,21107.0,1042.5771,1045.9539,1037.6546,1043.8668,21107.0
2024-11-11 10:30:00,1059.84,1066.7,1059.34,1066.7,8774.0,1043.4041,1050.1577,1042.9118,1050.1577,8774.0
2024-11-11 11:00:00,1066.42,1068.34,1060.93,1063.94,22982.0,1049.882,1051.7722,1044.4772,1047.4405,22982.0
2024-11-11 11:30:00,1062.63,1066.27,1061.14,1065.67,17114.0,1046.1508,1049.7343,1044.6839,1049.1437,17114.0
2024-11-11 12:00:00,1066.41,1066.41,1058.02,1059.2,17030.0,1049.8722,1049.8722,1041.6123,1042.774,17030.0
2024-11-11 12:30:00,1058.07,1059.2,1055.08,1055.1,13963.0,1041.6615,1042.774,1038.7179,1038.7376,13963.0
2024-11-11 13:00:00,1056.05,1056.06,1050.89,1051.31,13880.0,1039.6728,1039.6827,1034.5929,1035.0063,13880.0
2024-11-11 13:30:00,1054.06,1054.06,1050.0,1051.68,23146.0,1037.7137,1037.7137,1033.7167,1035.3706,23146.0
2024-11-11 14:00:00,1051.75,1053.0,1048.69,1050.06,15140.0,1035.4395,1036.6701,1032.427,1033.7757,15140.0
2024-11-11 14:30:00,1049.79,1051.58,1047.5,1050.53,12573.0,1033.5099,1035.2722,1031.2554,1034.2384,12573.0
2024-11-11 15:00:00,1051.33,1052.42,1049.55,1052.42,9829.0,1035.026,1036.0991,1033.2736,1036.0991,9829.0
2024-11-11 15:30:00,1053.0,1054.89,1051.75,1054.84,28355.0,1036.6701,1038.5308,1035.4395,1038.4816,28355.0
2024-11-12 09:30:00,1054.2,1056.0,1048.94,1053.2,21060.0,1037.8515,1039.6236,1032.6731,1036.867,21060.0
2024-11-12 10:00:00,1052.91,1055.34,1049.75,1054.21,18498.0,1036.5815,1038.9738,1033.4705,1037.8614,18498.0
2024-11-12 10:30:00,1054.05,1057.08,1051.98,1052.65,14757.0,1037.7039,1040.6869,1035.666,1036.3256,14757.0
2024-11-12 11:00:00,1053.66,1054.9,1047.35,1048.86,18940.0,1037.3199,1038.5407,1031.1078,1032.5943,18940.0
2024-11-12 11:30:00,1048.85,1049.71,1043.32,1043.32,8982.0,1032.5845,1033.4312,1027.1403,1027.1403,8982.0
2024-11-12 12:00:00,1043.36,1044.07,1039.78,1041.32,12739.0,1027.1796,1027.8786,1023.6552,1025.1713,12739.0
2024-11-12 12:30:00,1041.47,1041.47,1033.59,1034.95,13348.0,1025.3189,1025.3189,1017.5611,1018.9001,13348.0
2024-11-12 13:00:00,1035.15,1039.0,1035.15,1036.17,10363.0,1019.097,1022.8872,1019.097,1020.1011,10363.0
2024-11-12 13:30:00,1036.48,1038.61,1035.1,1038.61,8062.0,1020.4063,1022.5033,1019.0477,1022.5033,8062.0
2024-11-12 14:00:00,1039.87,1041.67,1039.56,1041.02,5772.0,1023.7438,1025.5158,1023.4386,1024.8759,5772.0
2024-11-12 14:30:00,1041.05,1042.12,1039.6,1039.6,6199.0,1024.9055,1025.9589,1023.4779,1023.4779,6199.0
2024-11-12 15:00:00,1039.11,1040.27,1038.03,1038.03,7751.0,1022.9955,1024.1376,1021.9323,1021.9323,7751.0
2024-11-12 15:30:00,1038.69,1038.76,1035.32,1036.71,20446.0,1022.5821,1022.651,1019.2643,1020.6328,20446.0
2024-11-13 09:30:00,1038.37,1043.42,1037.57,1042.27,19501.0,1022.267,1027.2387,1021.4794,1026.1065,19501.0
2024-11-13 10:00:00,1043.65,1043.65,1036.19,1039.82,14658.0,1027.4651,1027.4651,1020.1208,1023.6945,14658.0
2024-11-13 10:30:00,1039.98,1039.98,1035.19,1038.36,6828.0,1023.8521,1023.8521,1019.1363,1022.2572,6828.0
2024-11-13 11:00:00,1039.41,1039.89,1036.22,1038.51,5900.0,1023.2909,1023.7634,1020.1504,1022.4048,5900.0
2024-11-13 11:30:00,1037.49,1039.19,1034.28,1034.59,9033.0,1021.4007,1023.0743,1018.2404,1018.5456,9033.0
2024-11-13 12:00:00,1035.08,1037.0,1033.35,1033.61,5494.0,1019.028,1020.9183,1017.3249,1017.5808,5494.0
2024-11-13 12:30:00,1033.1,1037.75,1033.09,1035.87,8352.0,1017.0787,1021.6566,1017.0689,1019.8058,8352.0
2024-11-13 13:00:00,1035.87,1035.87,1034.14,1034.83,2811.0,1019.8058,1019.8058,1018.1026,1018.7819,2811.0
2024-11-13 13:30:00,1034.99,1035.49,1033.0,1033.0,3631.0,1018.9394,1019.4317,1016.9803,1016.9803,3631.0
2024-11-13 14:00:00,1032.53,1032.79,1030.35,1030.38,3112.0,1016.5176,1016.7736,1014.3714,1014.4009,3112.0
2024-11-13 14:30:00,1030.63,1030.99,1026.29,1027.22,13526.0,1014.6471,1015.0015,1010.3744,1011.2899,13526.0
2024-11-13 15:00:00,1027.79,1029.55,1026.18,1028.37,10877.0,1011.8511,1013.5838,1010.2661,1012.4221,10877.0
2024-11-13 15:30:00,1028.31,1031.73,1027.89,1030.95,25461.0,1012.363,1015.73,1011.9495,1014.9621,25461.0
2024-11-14 09:30:00,1040.71,1048.6,1037.2,1045.92,58555.0,1024.5707,1032.3384,1021.1152,1029.6999,58555.0
2024-11-14 10:00:00,1044.73,1054.0,1042.32,1051.8,40854.0,1028.5284,1037.6546,1026.1558,1035.4887,40854.0
2024-11-14 10:30:00,1051.68,1058.89,1046.4,1057.64,29845.0,1035.3706,1042.4688,1030.1725,1041.2382,29845.0
2024-11-14 11:00:00,1056.3,1057.0,1050.23,1052.26,23623.0,1039.919,1040.6081,1033.9431,1035.9416,23623.0
2024-11-14 11:30:00,1053.97,1057.37,1052.0,1054.38,13571.0,1037.6251,1040.9724,1035.6856,1038.0287,13571.0
2024-11-14 12:00:00,1052.71,1055.18,1051.43,1053.5,9197.0,1036.3846,1038.8163,1035.1245,1037.1624,9197.0
2024-11-14 12:30:00,1053.58,1055.06,1049.69,1052.34,10526.0,1037.2411,1038.6982,1033.4115,1036.0204,10526.0
2024-11-14 13:00:00,1052.18,1052.96,1050.5,1050.5,14739.0,1035.8629,1036.6308,1034.2089,1034.2089,14739.0
2024-11-14 13:30:00,1050.1,1050.36,1045.05,1045.06,20163.0,1033.8151,1034.0711,1028.8434,1028.8533,20163.0
2024-11-14 14:00:00,1046.03,1050.65,1046.03,1048.92,8453.0,1029.8082,1034.3566,1029.8082,1032.6534,8453.0
2024-11-14 14:30:00,1048.92,1050.52,1048.07,1049.49,8862.0,1032.6534,1034.2286,1031.8166,1033.2146,8862.0
2024-11-14 15:00:00,1048.85,1048.85,1044.37,1045.85,11367.0,1032.5845,1032.5845,1028.174,1029.631,11367.0
2024-11-14 15:30:00,1046.09,1048.23,1045.32,1047.08,40395.0,1029.8673,1031.9741,1029.1092,1030.8419,40395.0
2024-11-15 09:30:00,1038.49,1049.13,1035.01,1042.83,50343.0,1022.3852,1032.8602,1018.9591,1026.6579,50343.0
2024-11-15 10:00:00,1043.47,1048.34,1038.99,1042.25,27494.0,1027.2879,1032.0824,1022.8774,1026.0868,27494.0
2024-11-15 10:30:00,1041.1,1047.72,1040.76,1044.59,7976.0,1024.9547,1031.472,1024.62,1028.3906,7976.0
2024-11-15 11:00:00,1045.6,1050.0,1043.31,1049.88,9318.0,1029.3849,1033.7167,1027.1304,1033.5985,9318.0
2024-11-15 11:30:00,1050.27,1050.93,1046.45,1049.9,7129.0,1033.9825,1034.6322,1030.2217,1033.6182,7129.0
2024-11-15 12:00:00,1049.88,1051.14,1047.69,1048.89,7683.0,1033.5985,1034.839,1031.4425,1032.6239,7683.0
2024-11-15 12:30:00,1048.19,1051.33,1047.65,1051.15,4392.0,1031.9347,1035.026,1031.4031,1034.8488,4392.0
2024-11-15 13:00:00,1051.79,1052.51,1049.11,1049.11,4226.0,1035.4789,1036.1877,1032.8405,1032.8405,4226.0
2024-11-15 13:30:00,1051.86,1051.86,1044.98,1044.98,8622.0,1035.5478,1035.5478,1028.7745,1028.7745,8622.0
2024-11-15 14:00:00,1046.03,1048.1,1045.12,1046.6,5731.0,1029.8082,1031.8461,1028.9123,1030.3694,5731.0
2024-11-15 14:30:00,1046.01,1048.1,1044.44,1046.22,9126.0,1029.7885,1031.8461,1028.2429,1029.9953,9126.0
2024-11-15 15:00:00,1045.78,1049.22,1045.35,1047.65,6415.0,1029.5621,1032.9488,1029.1388,1031.4031,6415.0
2024-11-15 15:30:00,1048.06,1049.71,1046.44,1046.78,21758.0,1031.8067,1033.4312,1030.2119,1030.5466,21758.0
2024-11-18 09:30:00,1038.58,1046.47,1038.58,1044.14,30844.0,1022.4738,1030.2414,1022.4738,1027.9475,30844.0
2024-11-18 10:00:00,1043.56,1045.72,1037.4,1040.73,9006.0,1027.3765,1029.503,1021.3121,1024.5904,9006.0
2024-11-18 10:30:00,1040.76,1044.49,1039.0,1044.16,8250.0,1024.62,1028.2921,1022.8872,1027.9672,8250.0
2024-11-18 11:00:00,1044.77,1047.81,1044.11,1045.84,7827.0,1028.5678,1031.5606,1027.918,1029.6212,7827.0
2024-11-18 11:30:00,1047.63,1051.63,1047.63,1048.97,4399.0,1031.3834,1035.3214,1031.3834,1032.7026,4399.0
2024-11-18 12:00:00,1047.27,1050.64,1047.27,1048.09,910.0,1031.029,1034.3467,1031.029,1031.8363,910.0
2024-11-18 12:30:00,1050.02,1053.22,1047.76,1052.3,10269.0,1033.7364,1036.8867,1031.5114,1035.981,10269.0
2024-11-18 13:00:00,1051.49,1051.49,1047.78,1047.78,2569.0,1035.1836,1035.1836,1031.5311,1031.5311,2569.0
2024-11-18 13:30:00,1047.22,1047.68,1045.02,1047.67,4836.0,1030.9798,1031.4326,1028.8139,1031.4228,4836.0
2024-11-18 14:00:00,1049.18,1049.18,1045.02,1046.03,4049.0,1032.9094,1032.9094,1028.8139,1029.8082,4049.0
2024-11-18 14:30:00,1045.39,1048.89,1044.61,1048.05,9573.0,1029.1782,1032.6239,1028.4102,1031.7969,9573.0
2024-11-18 15:00:00,1048.29,1048.79,1047.11,1047.71,5519.0,1032.0332,1032.5254,1030.8715,1031.4622,5519.0
2024-11-18 15:30:00,1048.14,1050.58,1047.26,1049.71,23474.0,1031.8855,1034.2877,1031.0192,1033.4312,23474.0
2024-11-19 09:30:00,1042.0,1044.31,1033.54,1036.97,35701.0,1025.8407,1028.1149,1017.5119,1020.8887,35701.0
2024-11-19 10:00:00,1036.31,1038.41,1030.65,1034.5,32836.0,1020.239,1022.3064,1014.6667,1018.457,32836.0
2024-11-19 10:30:00,1034.34,1038.4,1033.59,1036.05,32252.0,1018.2995,1022.2966,1017.5611,1019.983,32252.0
2024-11-19 11:00:00,1036.11,1039.14,1034.06,1038.39,14639.0,1020.0421,1023.0251,1018.0239,1022.2867,14639.0
2024-11-19 11:30:00,1038.53,1039.51,1032.04,1035.1,29623.0,1022.4245,1023.3893,1016.0352,1019.0477,29623.0
2024-11-19 12:00:00,1035.24,1036.39,1034.15,1034.52,3308.0,1019.1856,1020.3177,1018.1125,1018.4767,3308.0
2024-11-19 12:30:00,1035.42,1036.2,1033.46,1034.01,5560.0,1019.3628,1020.1307,1017.4332,1017.9746,5560.0
2024-11-19 13:00:00,1033.31,1036.03,1031.33,1034.95,5625.0,1017.2855,1019.9633,1015.3362,1018.9001,5625.0
2024-11-19 13:30:00,1034.16,1036.94,1034.16,1035.81,11006.0,1018.1223,1020.8592,1018.1223,1019.7467,11006.0
2024-11-19 14:00:00,1035.59,1036.0,1034.75,1035.14,10251.0,1019.5301,1019.9338,1018.7032,1019.0871,10251.0
2024-11-19 14:30:00,1035.5,1035.5,1032.25,1032.5,6034.0,1019.4415,1019.4415,1016.2419,1016.4881,6034.0
2024-11-19 15:00:00,1032.15,1033.12,1030.0,1032.0,14179.0,1016.1435,1017.0984,1014.0268,1015.9958,14179.0
2024-11-19 15:30:00,1031.05,1032.31,1027.59,1028.04,45466.0,1015.0605,1016.301,1011.6542,1012.0972,45466.0
2024-11-20 09:30:00,1032.35,1036.7,1021.88,1024.46,44546.0,1016.3404,1020.6229,1006.0327,1008.5727,44546.0
2024-11-20 10:00:00,1022.78,1027.62,1018.0,1025.5,15711.0,1006.9188,1011.6837,1002.2129,1009.5966,15711.0
2024-11-20 10:30:00,1025.3,1027.99,1024.31,1026.9,17756.0,1009.3997,1012.048,1008.4251,1010.9749,17756.0
2024-11-20 11:00:00,1026.9,1027.79,1023.52,1023.81,6514.0,1010.9749,1011.8511,1007.6473,1007.9328,6514.0
2024-11-20 11:30:00,1023.49,1026.36,1022.99,1024.44,9457.0,1007.6178,1010.4433,1007.1255,1008.553,9457.0
2024-11-20 12:00:00,1024.13,1024.13,1019.17,1021.82,6861.0,1008.2479,1008.2479,1003.3648,1005.9737,6861.0
2024-11-20 12:30:00,1021.24,1023.11,1020.34,1022.08,6207.0,1005.4027,1007.2437,1004.5166,1006.2296,6207.0
2024-11-20 13:00:00,1022.37,1025.37,1022.37,1024.97,4591.0,1006.5151,1009.4686,1006.5151,1009.0748,4591.0
2024-11-20 13:30:00,1024.97,1024.97,1021.38,1022.14,6496.0,1009.0748,1009.0748,1005.5405,1006.2887,6496.0
2024-11-20 14:00:00,1021.38,1022.86,1020.37,1021.7,11434.0,1005.5405,1006.9975,1004.5462,1005.8555,11434.0
2024-11-20 14:30:00,1022.46,1024.36,1021.88,1024.1,10030.0,1006.6038,1008.4743,1006.0327,1008.2183,10030.0
2024-11-20 15:00:00,1024.2,1026.19,1023.68,1024.5,8393.0,1008.3168,1010.2759,1007.8048,1008.6121,8393.0
2024-11-20 15:30:00,1024.71,1027.96,1023.79,1024.4,70315.0,1008.8189,1012.0185,1007.9131,1008.5137,70315.0
2024-11-21 09:30:00,1034.73,1034.99,1024.6,1028.8,23662.0,1018.6835,1018.9394,1008.7106,1012.8454,23662.0
2024-11-21 10:00:00,1031.61,1034.79,1029.05,1031.38,16015.0,1015.6119,1018.7425,1013.0916,1015.3854,16015.0
2024-11-21 10:30:00,1030.7,1034.86,1029.36,1034.13,13620.0,1014.716,1018.8115,1013.3967,1018.0928,13620.0
2024-11-21 11:00:00,1034.19,1036.22,1033.65,1035.36,5853.0,1018.1518,1020.1504,1017.6202,1019.3037,5853.0
2024-11-21 11:30:00,1036.47,1037.62,1035.31,1036.74,5946.0,1020.3965,1021.5286,1019.2545,1020.6623,5946.0
2024-11-21 12:00:00,1036.39,1036.65,1033.18,1036.65,9705.0,1020.3177,1020.5737,1017.1575,1020.5737,9705.0
2024-11-21 12:30:00,1035.92,1037.62,1035.24,1037.57,2747.0,1019.855,1021.5286,1019.1856,1021.4794,2747.0
2024-11-21 13:00:00,1038.52,1039.43,1035.31,1035.32,5233.0,1022.4147,1023.3106,1019.2545,1019.2643,5233.0
2024-11-21 13:30:00,1036.0,1036.0,1032.87,1033.59,9445.0,1019.9338,1019.9338,1016.8523,1017.5611,9445.0
2024-11-21 14:00:00,1034.39,1035.0,1033.53,1035.0,3197.0,1018.3487,1018.9493,1017.5021,1018.9493,3197.0
2024-11-21 14:30:00,1035.0,1035.49,1033.38,1034.06,6039.0,1018.9493,1019.4317,1017.3544,1018.0239,6039.0
2024-11-21 15:00:00,1033.79,1034.67,1032.54,1034.53,5220.0,1017.758,1018.6244,1016.5274,1018.4866,5220.0
2024-11-21 15:30:00,1034.8,1034.8,1026.88,1027.67,42778.0,1018.7524,1018.7524,1010.9552,1011.733,42778.0
2024-11-22 09:30:00,1033.0,1039.01,1028.5,1038.06,22512.0,1016.9803,1022.8971,1012.5501,1021.9618,22512.0
2024-11-22 10:00:00,1036.99,1040.17,1034.52,1037.42,23041.0,1020.9084,1024.0391,1018.4767,1021.3318,23041.0
2024-11-22 10:30:00,1037.84,1040.17,1036.87,1040.0,11222.0,1021.7452,1024.0391,1020.7903,1023.8717,11222.0
2024-11-22 11:00:00,1039.81,1040.93,1037.0,1039.0,12470.0,1023.6847,1024.7873,1020.9183,1022.8872,12470.0
2024-11-22 11:30:00,1038.21,1040.76,1037.89,1039.66,10082.0,1022.1095,1024.62,1021.7945,1023.537,10082.0
2024-11-22 12:00:00,1040.31,1041.94,1039.66,1041.16,15656.0,1024.1769,1025.7817,1023.537,1025.0138,15656.0
2024-11-22 12:30:00,1041.52,1041.83,1038.65,1039.74,10578.0,1025.3682,1025.6734,1022.5427,1023.6158,10578.0
2024-11-22 13:00:00,1039.74,1041.53,1039.69,1040.67,11540.0,1023.6158,1025.378,1023.5665,1024.5314,11540.0
2024-11-22 13:30:00,1040.54,1041.24,1039.65,1040.31,4075.0,1024.4034,1025.0925,1023.5272,1024.1769,4075.0
2024-11-22 14:00:00,1040.42,1040.58,1038.34,1039.77,8471.0,1024.2852,1024.4427,1022.2375,1023.6453,8471.0
2024-11-22 14:30:00,1039.53,1040.29,1037.13,1037.16,7334.0,1023.409,1024.1572,1021.0462,1021.0758,7334.0
2024-11-22 15:00:00,1037.44,1038.33,1034.77,1037.22,6961.0,1021.3514,1022.2276,1018.7228,1021.1349,6961.0
2024-11-22 15:30:00,1037.93,1039.51,1036.05,1036.06,70186.0,1021.8338,1023.3893,1019.983,1019.9928,70186.0
2024-11-25 09:30:00,1048.84,1049.0,1038.88,1039.16,28422.0,1032.5747,1032.7322,1022.7691,1023.0448,28422.0
2024-11-25 10:00:00,1041.32,1042.92,1037.64,1039.93,9877.0,1025.1713,1026.7465,1021.5483,1023.8028,9877.0
2024-11-25 10:30:00,1040.0,1041.11,1037.83,1038.88,6895.0,1023.8717,1024.9645,1021.7354,1022.7691,6895.0
2024-11-25 11:00:00,1039.94,1044.54,1038.49,1043.83,17203.0,1023.8127,1028.3413,1022.3852,1027.6423,17203.0
2024-11-25 11:30:00,1043.8,1044.0,1038.3,1040.63,8666.0,1027.6128,1027.8097,1022.1981,1024.492,8666.0
2024-11-25 12:00:00,1040.79,1041.9,1038.64,1039.41,3500.0,1024.6495,1025.7423,1022.5328,1023.2909,3500.0
2024-11-25 12:30:00,1040.01,1040.01,1037.42,1038.88,4864.0,1023.8816,1023.8816,1021.3318,1022.7691,4864.0
2024-11-25 13:00:00,1039.55,1041.56,1039.55,1040.66,4051.0,1023.4287,1025.4075,1023.4287,1024.5215,4051.0
2024-11-25 13:30:00,1040.73,1042.95,1040.73,1042.49,8865.0,1024.5904,1026.776,1024.5904,1026.3231,8865.0
2024-11-25 14:00:00,1042.51,1042.71,1040.01,1040.41,10227.0,1026.3428,1026.5397,1023.8816,1024.2754,10227.0
2024-11-25 14:30:00,1040.4,1042.01,1040.2,1040.94,6685.0,1024.2655,1025.8506,1024.0686,1024.7972,6685.0
2024-11-25 15:00:00,1040.5,1040.5,1038.29,1040.04,8794.0,1024.364,1024.364,1022.1883,1023.9111,8794.0
2024-11-25 15:30:00,1039.23,1040.34,1030.57,1031.7,129732.0,1023.1137,1024.2065,1014.588,1015.7005,129732.0
2024-11-26 09:30:00,1032.05,1038.32,1021.04,1022.53,47013.0,1016.045,1022.2178,1005.2058,1006.6727,47013.0
2024-11-26 10:00:00,1023.46,1025.46,1021.03,1022.6,15791.0,1007.5882,1009.5572,1005.1959,1006.7416,15791.0
2024-11-26 10:30:00,1021.4,1022.75,1018.2,1021.07,9847.0,1005.5602,1006.8893,1002.4098,1005.2353,9847.0
2024-11-26 11:00:00,1021.49,1025.71,1021.49,1024.13,12526.0,1005.6488,1009.8033,1005.6488,1008.2479,12526.0
2024-11-26 11:30:00,1024.13,1024.14,1019.49,1020.55,15564.0,1008.2479,1008.2577,1003.6798,1004.7234,15564.0
2024-11-26 12:00:00,1021.28,1023.84,1020.19,1023.06,14787.0,1005.442,1007.9623,1004.369,1007.1944,14787.0
2024-11-26 12:30:00,1023.98,1024.22,1020.57,1021.48,7462.0,1008.1002,1008.3365,1004.7431,1005.6389,7462.0
2024-11-26 13:00:00,1021.18,1024.69,1021.18,1024.46,9319.0,1005.3436,1008.7992,1005.3436,1008.5727,9319.0
2024-11-26 13:30:00,1024.27,1026.3,1023.47,1023.9,12874.0,1008.3857,1010.3842,1007.5981,1008.0214,12874.0
2024-11-26 14:00:00,1023.98,1025.75,1023.3,1025.74,18295.0,1008.1002,1009.8427,1007.4307,1009.8329,18295.0
2024-11-26 14:30:00,1024.99,1025.7,1023.63,1024.0,8992.0,1009.0945,1009.7935,1007.7556,1008.1199,8992.0
2024-11-26 15:00:00,1024.42,1025.42,1022.67,1024.15,19212.0,1008.5334,1009.5178,1006.8105,1008.2675,19212.0
2024-11-26 15:30:00,1024.13,1030.78,1024.05,1026.88,49760.0,1008.2479,1014.7947,1008.1691,1010.9552,49760.0
2024-11-27 09:30:00,1029.55,1032.24,1028.11,1032.24,15373.0,1013.5838,1016.2321,1012.1661,1016.2321,15373.0
2024-11-27 10:00:00,1032.37,1034.0,1028.14,1028.59,7824.0,1016.3601,1017.9648,1012.1957,1012.6387,7824.0
2024-11-27 10:30:00,1029.6,1030.63,1025.41,1026.41,4028.0,1013.633,1014.6471,1009.508,1010.4925,4028.0
2024-11-27 11:00:00,1025.28,1026.0,1022.23,1022.23,6078.0,1009.38,1010.0889,1006.3773,1006.3773,6078.0
2024-11-27 11:30:00,1022.83,1023.89,1022.05,1022.1,2333.0,1006.968,1008.0116,1006.2001,1006.2493,2333.0
2024-11-27 12:00:00,1021.69,1022.46,1020.92,1022.29,3944.0,1005.8457,1006.6038,1005.0876,1006.4364,3944.0
2024-11-27 12:30:00,1022.23,1022.23,1020.87,1021.84,2218.0,1006.3773,1006.3773,1005.0384,1005.9934,2218.0
2024-11-27 13:00:00,1022.0,1022.18,1020.85,1020.85,2526.0,1006.1509,1006.3281,1005.0187,1005.0187,2526.0
2024-11-27 13:30:00,1020.85,1020.85,1019.86,1020.04,2314.0,1005.0187,1005.0187,1004.0441,1004.2213,2314.0
2024-11-27 14:00:00,1020.6,1021.1,1018.78,1019.0,12698.0,1004.7726,1005.2648,1002.9808,1003.1974,12698.0
2024-11-27 14:30:00,1018.89,1019.54,1018.04,1019.15,4076.0,1003.0891,1003.729,1002.2523,1003.3451,4076.0
2024-11-27 15:00:00,1019.34,1019.83,1018.34,1019.83,5489.0,1003.5321,1004.0145,1002.5476,1004.0145,5489.0
2024-11-27 15:30:00,1019.83,1030.07,1018.28,1019.0,38849.0,1004.0145,1014.0957,1002.4886,1003.1974,38849.0
2024-11-29 09:30:00,1020.82,1027.63,1020.82,1025.43,15747.0,1004.9892,1011.6936,1004.9892,1009.5277,15747.0
2024-11-29 10:00:00,1026.35,1029.32,1024.38,1028.44,14205.0,1010.4334,1013.3574,1008.494,1012.491,14205.0
2024-11-29 10:30:00,1029.0,1029.13,1024.89,1025.07,8582.0,1013.0423,1013.1703,1008.9961,1009.1733,8582.0
2024-11-29 11:00:00,1025.47,1025.47,1023.02,1023.02,3784.0,1009.5671,1009.5671,1007.1551,1007.1551,3784.0
2024-11-29 11:30:00,1023.05,1024.0,1022.2,1023.06,8610.0,1007.1846,1008.1199,1006.3478,1007.1944,8610.0
2024-11-29 12:00:00,1023.07,1026.4,1023.06,1026.11,12077.0,1007.2043,1010.4826,1007.1944,1010.1971,12077.0
2024-11-29 12:30:00,1026.15,1026.88,1022.93,1023.01,29406.0,1010.2365,1010.9552,1007.0665,1007.1452,29406.0
2024-12-02 09:30:00,1026.55,1033.65,1014.0,1015.5,37395.0,1010.6303,1017.6202,998.2749,999.7517,37395.0
2024-12-02 10:00:00,1016.11,1017.17,1012.87,1015.34,15142.0,1000.3522,1001.3958,997.1625,999.5942,15142.0
2024-12-02 10:30:00,1015.29,1017.01,1013.72,1014.47,14338.0,999.5449,1001.2383,997.9993,998.7377,14338.0
2024-12-02 11:00:00,1015.58,1018.03,1014.26,1016.68,20899.0,999.8304,1002.2425,998.5309,1000.9134,20899.0
2024-12-02 11:30:00,1016.68,1018.97,1014.92,1018.59,17207.0,1000.9134,1003.1679,999.1807,1002.7938,17207.0
2024-12-02 12:00:00,1018.59,1020.65,1018.58,1019.84,12800.0,1002.7938,1004.8218,1002.7839,1004.0244,12800.0
2024-12-02 12:30:00,1020.13,1021.84,1019.0,1021.06,8851.0,1004.3099,1005.9934,1003.1974,1005.2255,8851.0
2024-12-02 13:00:00,1021.04,1024.35,1020.88,1024.17,12488.0,1005.2058,1008.4644,1005.0483,1008.2872,12488.0
2024-12-02 13:30:00,1023.22,1024.55,1022.61,1024.03,7691.0,1007.352,1008.6613,1006.7514,1008.1494,7691.0
2024-12-02 14:00:00,1024.03,1024.64,1021.77,1024.02,14838.0,1008.1494,1008.7499,1005.9245,1008.1396,14838.0
2024-12-02 14:30:00,1023.85,1024.1,1022.66,1023.75,11722.0,1007.9722,1008.2183,1006.8006,1007.8737,11722.0
2024-12-02 15:00:00,1023.69,1024.55,1023.16,1024.01,14750.0,1007.8147,1008.6613,1007.2929,1008.1297,14750.0
2024-12-02 15:30:00,1023.73,1024.05,1019.51,1019.97,45606.0,1007.8541,1008.1691,1003.6995,1004.1524,45606.0
2024-12-03 09:30:00,1031.09,1033.34,1026.01,1029.49,47735.0,1015.0999,1017.315,1010.0987,1013.5247,47735.0
2024-12-03 10:00:00,1030.19,1031.5,1026.22,1026.69,21159.0,1014.2139,1015.5036,1010.3054,1010.7682,21159.0
2024-12-03 10:30:00,1026.66,1026.84,1022.6,1023.24,14117.0,1010.7386,1010.9158,1006.7416,1007.3717,14117.0
2024-12-03 11:00:00,1023.49,1025.53,1021.0,1024.87,19462.0,1007.6178,1009.6261,1005.1664,1008.9764,19462.0
2024-12-03 11:30:00,1024.65,1036.06,1022.54,1035.53,35978.0,1008.7598,1019.9928,1006.6825,1019.4711,35978.0
2024-12-03 12:00:00,1035.92,1039.24,1034.44,1036.25,13734.0,1019.855,1023.1235,1018.398,1020.1799,13734.0
2024-12-03 12:30:00,1036.25,1041.91,1036.25,1041.04,15221.0,1020.1799,1025.7521,1020.1799,1024.8956,15221.0
2024-12-03 13:00:00,1040.84,1042.44,1038.3,1041.77,9888.0,1024.6987,1026.2739,1022.1981,1025.6143,9888.0
2024-12-03 13:30:00,1042.59,1044.61,1041.89,1043.28,12004.0,1026.4216,1028.4102,1025.7324,1027.1009,12004.0
2024-12-03 14:00:00,1043.0,1043.0,1039.55,1041.94,41380.0,1026.8252,1026.8252,1023.4287,1025.7817,41380.0
2024-12-03 14:30:00,1041.48,1046.29,1041.47,1043.43,28575.0,1025.3288,1030.0642,1025.3189,1027.2485,28575.0
2024-12-03 15:00:00,1043.49,1044.22,1041.38,1042.37,11336.0,1027.3076,1028.0263,1025.2303,1026.205,11336.0
2024-12-03 15:30:00,1042.21,1042.64,1038.51,1038.53,49569.0,1026.0475,1026.4708,1022.4048,1022.4245,49569.0
2024-12-04 09:30:00,1038.0,1039.38,1012.48,1025.59,88517.0,1021.9028,1023.2614,996.7785,1009.6852,88517.0
2024-12-04 10:00:00,1025.04,1025.35,1020.14,1024.6,33077.0,1009.1437,1009.4489,1004.3197,1008.7106,33077.0
2024-12-04 10:30:00,1025.0,1027.41,1022.77,1024.67,16763.0,1009.1044,1011.477,1006.9089,1008.7795,16763.0
2024-12-04 11:00:00,1023.45,1025.45,1022.5,1023.57,23280.0,1007.5784,1009.5474,1006.6431,1007.6965,23280.0
2024-12-04 11:30:00,1023.39,1025.56,1022.68,1024.44,17997.0,1007.5193,1009.6557,1006.8203,1008.553,17997.0
2024-12-04 12:00:00,1024.41,1027.24,1024.0,1026.57,7011.0,1008.5235,1011.3096,1008.1199,1010.65,7011.0
2024-12-04 12:30:00,1026.73,1031.22,1026.56,1030.69,24620.0,1010.8075,1015.2279,1010.6402,1014.7061,24620.0
2024-12-04 13:00:00,1031.37,1038.47,1031.0,1036.0,21365.0,1015.3756,1022.3655,1015.0113,1019.9338,21365.0
2024-12-04 13:30:00,1035.28,1037.09,1032.51,1032.51,15910.0,1019.2249,1021.0069,1016.4979,1016.4979,15910.0
2024-12-04 14:00:00,1032.87,1035.88,1031.84,1034.63,19665.0,1016.8523,1019.8156,1015.8383,1018.585,19665.0
2024-12-04 14:30:00,1034.29,1036.73,1034.29,1035.04,14676.0,1018.2503,1020.6525,1018.2503,1018.9887,14676.0
2024-12-04 15:00:00,1035.21,1037.44,1034.34,1035.64,26379.0,1019.156,1021.3514,1018.2995,1019.5794,26379.0
2024-12-04 15:30:00,1036.4,1038.94,1034.0,1035.15,54595.0,1020.3276,1022.8282,1017.9648,1019.097,54595.0
2024-12-05 09:30:00,1030.0,1057.62,1028.53,1050.38,55185.0,1018.9767,1046.3011,1017.5224,1039.1386,55185.0
2024-12-05 10:00:00,1049.5,1056.22,1047.91,1048.96,17005.0,1038.268,1044.9161,1036.695,1037.7338,17005.0
2024-12-05 10:30:00,1048.96,1050.33,1044.94,1045.3,14959.0,1037.7338,1039.0891,1033.7568,1034.113,14959.0
2024-12-05 11:00:00,1046.13,1047.87,1040.45,1047.79,28464.0,1034.9341,1036.6555,1029.3149,1036.5763,28464.0
2024-12-05 11:30:00,1047.51,1049.0,1043.96,1047.94,26360.0,1036.2993,1037.7734,1032.7873,1036.7247,26360.0
2024-12-05 12:00:00,1047.75,1050.74,1046.64,1050.06,21012.0,1036.5367,1039.4947,1035.4386,1038.822,21012.0
2024-12-05 12:30:00,1049.07,1051.02,1047.78,1049.18,14178.0,1037.8426,1039.7717,1036.5664,1037.9514,14178.0
2024-12-05 13:00:00,1049.11,1050.31,1044.1,1044.93,13917.0,1037.8822,1039.0693,1032.9258,1033.7469,13917.0
2024-12-05 13:30:00,1044.6,1047.41,1044.52,1046.7,12262.0,1033.4204,1036.2004,1033.3413,1035.498,12262.0
2024-12-05 14:00:00,1046.7,1048.1,1044.62,1047.25,14275.0,1035.498,1036.883,1033.4402,1036.0421,14275.0
2024-12-05 14:30:00,1046.6,1047.85,1043.56,1045.46,33377.0,1035.399,1036.6357,1032.3916,1034.2712,33377.0
2024-12-05 15:00:00,1044.7,1045.52,1041.63,1045.5,10873.0,1033.5194,1034.3306,1030.4822,1034.3108,10873.0
2024-12-05 15:30:00,1045.18,1050.21,1042.12,1045.61,45155.0,1033.9942,1038.9704,1030.967,1034.4196,45155.0
2024-12-06 09:30:00,1044.42,1053.23,1044.42,1048.0,21483.0,1033.2424,1041.9581,1033.2424,1036.7841,21483.0
2024-12-06 10:00:00,1050.0,1050.0,1042.0,1046.0,26876.0,1038.7627,1038.7627,1030.8483,1034.8055,26876.0
2024-12-06 10:30:00,1044.95,1048.01,1044.68,1046.38,14100.0,1033.7667,1036.794,1033.4996,1035.1814,14100.0
2024-12-06 11:00:00,1046.38,1047.0,1043.32,1043.97,11720.0,1035.1814,1035.7948,1032.1541,1032.7972,11720.0
2024-12-06 11:30:00,1043.66,1044.8,1041.34,1042.24,5819.0,1032.4905,1033.6183,1030.1953,1031.0857,5819.0
2024-12-06 12:00:00,1042.24,1043.0,1041.39,1042.8,9441.0,1031.0857,1031.8376,1030.2448,1031.6397,9441.0
2024-12-06 12:30:00,1042.81,1044.0,1042.3,1043.1,10047.0,1031.6496,1032.8269,1031.1451,1031.9365,10047.0
2024-12-06 13:00:00,1043.19,1044.34,1041.42,1041.43,6442.0,1032.0255,1033.1632,1030.2745,1030.2844,6442.0
2024-12-06 13:30:00,1041.37,1042.58,1040.56,1042.12,4888.0,1030.225,1031.4221,1029.4237,1030.967,4888.0
2024-12-06 14:00:00,1041.59,1042.05,1038.35,1040.02,6707.0,1030.4427,1030.8977,1027.2373,1028.8895,6707.0
2024-12-06 14:30:00,1040.13,1041.17,1039.54,1040.74,5172.0,1028.9983,1030.0272,1028.4146,1029.6018,5172.0
2024-12-06 15:00:00,1040.74,1042.91,1040.14,1041.57,7597.0,1029.6018,1031.7485,1029.0082,1030.4229,7597.0
2024-12-06 15:30:00,1042.17,1044.12,1041.59,1042.87,24323.0,1031.0165,1032.9456,1030.4427,1031.709,24323.0
2024-12-09 09:30:00,1049.97,1053.62,1044.25,1051.3,54304.0,1038.733,1042.3439,1033.0742,1040.0487,54304.0
2024-12-09 10:00:00,1053.14,1053.14,1046.19,1046.48,17600.0,1041.8691,1041.8691,1034.9934,1035.2803,17600.0
2024-12-09 10:30:00,1047.53,1048.66,1044.26,1044.92,9648.0,1036.3191,1037.437,1033.0841,1033.737,9648.0
2024-12-09 11:00:00,1044.44,1048.01,1043.25,1048.01,8014.0,1033.2622,1036.794,1032.0849,1036.794,8014.0
2024-12-09 11:30:00,1048.37,1055.82,1048.37,1055.45,22188.0,1037.1501,1044.5204,1037.1501,1044.1543,22188.0
2024-12-09 12:00:00,1055.03,1055.03,1050.56,1051.27,12548.0,1043.7388,1043.7388,1039.3167,1040.0191,12548.0
2024-12-09 12:30:00,1050.38,1051.41,1048.16,1049.02,9385.0,1039.1386,1040.1576,1036.9423,1037.7931,9385.0
2024-12-09 13:00:00,1048.4,1049.34,1046.41,1046.85,20003.0,1037.1798,1038.1097,1035.2111,1035.6464,20003.0
2024-12-09 13:30:00,1047.91,1048.79,1047.0,1048.2,9347.0,1036.695,1037.5656,1035.7948,1036.9819,9347.0
2024-12-09 14:00:00,1048.3,1051.69,1048.3,1051.6,14191.0,1037.0809,1040.4346,1037.0809,1040.3455,14191.0
2024-12-09 14:30:00,1052.12,1053.41,1051.5,1052.22,8655.0,1040.86,1042.1362,1040.2466,1040.9589,8655.0
2024-12-09 15:00:00,1052.35,1052.67,1050.98,1052.22,7832.0,1041.0875,1041.4041,1039.7322,1040.9589,7832.0
2024-12-09 15:30:00,1052.68,1052.82,1045.13,1047.17,37676.0,1041.414,1041.5525,1033.9448,1035.9629,37676.0
2024-12-10 09:30:00,1049.86,1051.71,1045.91,1050.72,26640.0,1038.6242,1040.4544,1034.7164,1039.475,26640.0
2024-12-10 10:00:00,1051.65,1053.57,1048.99,1053.57,11971.0,1040.395,1042.2944,1037.7635,1042.2944,11971.0
2024-12-10 10:30:00,1053.95,1060.92,1053.45,1058.38,10608.0,1042.6704,1049.5658,1042.1757,1047.053,10608.0
2024-12-10 11:00:00,1058.74,1058.75,1053.42,1056.59,11572.0,1047.4091,1047.419,1042.1461,1045.2821,11572.0
2024-12-10 11:30:00,1056.58,1059.87,1056.02,1059.51,5911.0,1045.2722,1048.527,1044.7182,1048.1709,5911.0
2024-12-10 12:00:00,1059.96,1062.15,1059.95,1061.75,6370.0,1048.6161,1050.7826,1048.6062,1050.3869,6370.0
2024-12-10 12:30:00,1062.21,1064.67,1062.01,1063.0,7536.0,1050.842,1053.2757,1050.6441,1051.6235,7536.0
2024-12-10 13:00:00,1063.09,1064.75,1063.09,1064.16,2817.0,1051.7126,1053.3548,1051.7126,1052.7711,2817.0
2024-12-10 13:30:00,1064.27,1064.85,1060.82,1060.85,5009.0,1052.8799,1053.4537,1049.4669,1049.4965,5009.0
2024-12-10 14:00:00,1061.1,1062.51,1060.49,1062.51,4100.0,1049.7439,1051.1388,1049.1404,1051.1388,4100.0
2024-12-10 14:30:00,1060.86,1064.61,1060.86,1061.76,6256.0,1049.5064,1053.2163,1049.5064,1050.3968,6256.0
2024-12-10 15:00:00,1063.16,1064.01,1061.5,1062.63,5892.0,1051.7818,1052.6227,1050.1396,1051.2575,5892.0
2024-12-10 15:30:00,1062.71,1062.71,1057.83,1059.08,28264.0,1051.3366,1051.3366,1046.5089,1047.7455,28264.0
2024-12-11 09:30:00,1061.14,1076.5,1060.28,1071.82,33322.0,1049.7834,1064.979,1048.9326,1060.3491,33322.0
2024-12-11 10:00:00,1071.82,1074.14,1068.61,1073.17,19216.0,1060.3491,1062.6443,1057.1735,1061.6847,19216.0
2024-12-11 10:30:00,1073.02,1082.45,1072.16,1079.16,16852.0,1061.5363,1070.8654,1060.6855,1067.6106,16852.0
2024-12-11 11:00:00,1080.12,1080.12,1077.36,1079.41,7137.0,1068.5603,1068.5603,1065.8298,1067.8579,7137.0
2024-12-11 11:30:00,1079.5,1079.99,1073.0,1074.28,12274.0,1067.9469,1068.4317,1061.5165,1062.7828,12274.0
2024-12-11 12:00:00,1074.0,1075.06,1073.02,1073.77,17224.0,1062.5058,1063.5545,1061.5363,1062.2783,17224.0
2024-12-11 12:30:00,1074.63,1077.28,1074.63,1077.04,8503.0,1063.1291,1065.7507,1063.1291,1065.5133,8503.0
2024-12-11 13:00:00,1077.33,1079.8,1075.44,1076.25,12033.0,1065.8002,1068.2437,1063.9304,1064.7317,12033.0
2024-12-11 13:30:00,1076.64,1077.28,1074.8,1075.27,14108.0,1065.1175,1065.7507,1063.2972,1063.7622,14108.0
2024-12-11 14:00:00,1074.73,1075.1,1073.24,1074.53,7280.0,1063.228,1063.594,1061.7539,1063.0301,7280.0
2024-12-11 14:30:00,1073.94,1075.96,1073.49,1074.47,10112.0,1062.4464,1064.4448,1062.0013,1062.9708,10112.0
2024-12-11 15:00:00,1074.47,1074.47,1067.23,1068.27,11737.0,1062.9708,1062.9708,1055.8083,1056.8371,11737.0
2024-12-11 15:30:00,1068.35,1068.67,1062.03,1065.57,61762.0,1056.9163,1057.2328,1050.6639,1054.166,61762.0
2024-12-12 09:30:00,1068.19,1074.05,1053.47,1061.83,34706.0,1056.758,1062.5553,1042.1955,1050.466,34706.0
2024-12-12 10:00:00,1061.83,1062.53,1053.32,1057.01,13809.0,1050.466,1051.1586,1042.0471,1045.6976,13809.0
2024-12-12 10:30:00,1056.78,1059.18,1054.5,1055.31,14405.0,1045.4701,1047.8444,1043.2145,1044.0158,14405.0
2024-12-12 11:00:00,1055.34,1056.61,1053.2,1054.77,7499.0,1044.0455,1045.3019,1041.9284,1043.4816,7499.0
2024-12-12 11:30:00,1055.54,1055.54,1051.33,1051.73,14610.0,1044.2434,1044.2434,1040.0784,1040.4741,14610.0
2024-12-12 12:00:00,1051.58,1055.91,1051.32,1053.48,7392.0,1040.3257,1044.6094,1040.0685,1042.2054,7392.0
2024-12-12 12:30:00,1053.49,1053.49,1051.22,1052.12,7254.0,1042.2153,1042.2153,1039.9696,1040.86,7254.0
2024-12-12 13:00:00,1052.55,1056.28,1052.0,1055.04,13098.0,1041.2854,1044.9754,1040.7413,1043.7487,13098.0
2024-12-12 13:30:00,1055.04,1056.93,1054.21,1056.78,7999.0,1043.7487,1045.6185,1042.9276,1045.4701,7999.0
2024-12-12 14:00:00,1056.3,1057.71,1055.51,1056.58,12659.0,1044.9952,1046.3901,1044.2137,1045.2722,12659.0
2024-12-12 14:30:00,1057.29,1059.14,1055.9,1056.62,8154.0,1045.9746,1047.8048,1044.5995,1045.3118,8154.0
2024-12-12 15:00:00,1056.62,1058.0,1055.55,1055.94,18746.0,1045.3118,1046.677,1044.2533,1044.6391,18746.0
2024-12-12 15:30:00,1055.71,1059.59,1055.37,1058.27,57932.0,1044.4115,1048.25,1044.0752,1046.9441,57932.0
2024-12-13 09:30:00,1056.86,1061.44,1052.33,1054.1,18391.0,1045.5492,1050.0802,1041.0677,1042.8188,18391.0
2024-12-13 10:00:00,1054.27,1058.31,1054.09,1056.93,15516.0,1042.987,1046.9837,1042.8089,1045.6185,15516.0
2024-12-13 10:30:00,1056.93,1058.46,1054.66,1057.34,15264.0,1045.6185,1047.1321,1043.3728,1046.0241,15264.0
2024-12-13 11:00:00,1057.34,1060.11,1054.78,1059.66,11706.0,1046.0241,1048.7645,1043.4915,1048.3193,11706.0
2024-12-13 11:30:00,1059.5,1060.11,1056.65,1058.0,7404.0,1048.161,1048.7645,1045.3415,1046.677,7404.0
2024-12-13 12:00:00,1058.29,1058.3,1055.26,1055.9,4930.0,1046.9639,1046.9738,1043.9664,1044.5995,4930.0
2024-12-13 12:30:00,1055.78,1057.0,1054.86,1055.1,5446.0,1044.4808,1045.6877,1043.5706,1043.8081,5446.0
2024-12-13 13:00:00,1055.43,1057.13,1054.18,1056.26,3196.0,1044.1345,1045.8163,1042.8979,1044.9557,3196.0
2024-12-13 13:30:00,1056.29,1058.6,1055.48,1056.91,8537.0,1044.9853,1047.2706,1044.184,1045.5987,8537.0
2024-12-13 14:00:00,1056.33,1058.78,1054.83,1058.7,6381.0,1045.0249,1047.4487,1043.541,1047.3695,6381.0
2024-12-13 14:30:00,1058.65,1059.38,1056.11,1056.55,7347.0,1047.3201,1048.0423,1044.8073,1045.2426,7347.0
2024-12-13 15:00:00,1056.61,1058.21,1054.71,1057.54,7838.0,1045.3019,1046.8848,1043.4222,1046.222,7838.0
2024-12-13 15:30:00,1057.53,1058.87,1055.49,1057.19,35123.0,1046.2121,1047.5377,1044.1939,1045.8757,35123.0
2024-12-16 09:30:00,1059.38,1064.0,1056.5,1058.5,28641.0,1048.0423,1052.6128,1045.1931,1047.1717,28641.0
2024-12-16 10:00:00,1059.28,1061.08,1056.66,1057.97,15866.0,1047.9433,1049.7241,1045.3514,1046.6474,15866.0
2024-12-16 10:30:00,1057.97,1061.28,1057.39,1059.55,6084.0,1046.6474,1049.9219,1046.0736,1048.2105,6084.0
2024-12-16 11:00:00,1059.0,1061.17,1056.76,1057.26,10918.0,1047.6663,1049.8131,1045.4503,1045.945,10918.0
2024-12-16 11:30:00,1057.26,1059.64,1057.0,1058.34,6881.0,1045.945,1048.2995,1045.6877,1047.0134,6881.0
2024-12-16 12:00:00,1058.01,1061.62,1057.87,1060.98,10048.0,1046.6869,1050.2583,1046.5484,1049.6251,10048.0
2024-12-16 12:30:00,1060.99,1062.56,1060.18,1062.56,2993.0,1049.635,1051.1882,1048.8337,1051.1882,2993.0
2024-12-16 13:00:00,1061.89,1066.08,1061.89,1065.35,5067.0,1050.5254,1054.6706,1050.5254,1053.9484,5067.0
2024-12-16 13:30:00,1066.05,1068.67,1063.92,1068.32,9940.0,1054.6409,1057.2328,1052.5337,1056.8866,9940.0
2024-12-16 14:00:00,1068.36,1070.11,1068.2,1070.11,8996.0,1056.9262,1058.6574,1056.7679,1058.6574,8996.0
2024-12-16 14:30:00,1070.16,1071.79,1069.5,1071.33,10526.0,1058.7069,1060.3195,1058.054,1059.8644,10526.0
2024-12-16 15:00:00,1071.37,1071.98,1069.1,1069.59,20273.0,1059.904,1060.5074,1057.6582,1058.143,20273.0
2024-12-16 15:30:00,1069.38,1070.22,1063.34,1064.96,55948.0,1057.9352,1058.7663,1051.9599,1053.5626,55948.0
2024-12-17 09:30:00,1056.02,1059.75,1042.32,1050.23,23541.0,1044.7182,1048.4083,1031.1648,1038.9902,23541.0
2024-12-17 10:00:00,1050.5,1051.23,1041.87,1042.68,11260.0,1039.2573,1039.9795,1030.7197,1031.521,11260.0
2024-12-17 10:30:00,1042.71,1047.09,1041.95,1044.86,16823.0,1031.5507,1035.8838,1030.7988,1033.6777,16823.0
2024-12-17 11:00:00,1045.81,1047.0,1043.38,1043.44,11040.0,1034.6175,1035.7948,1032.2135,1032.2729,11040.0
2024-12-17 11:30:00,1043.59,1046.92,1043.59,1045.28,9765.0,1032.4213,1035.7156,1032.4213,1034.0932,9765.0
2024-12-17 12:00:00,1045.39,1046.04,1043.15,1044.92,10917.0,1034.202,1034.845,1031.986,1033.737,10917.0
2024-12-17 12:30:00,1044.52,1045.0,1043.69,1044.33,5792.0,1033.3413,1033.8162,1032.5202,1033.1533,5792.0
2024-12-17 13:00:00,1044.44,1044.72,1041.54,1042.21,4130.0,1033.2622,1033.5392,1030.3932,1031.056,4130.0
2024-12-17 13:30:00,1042.21,1042.45,1038.27,1041.14,14332.0,1031.056,1031.2935,1027.1582,1029.9975,14332.0
2024-12-17 14:00:00,1041.44,1047.62,1041.44,1044.48,21626.0,1030.2943,1036.4081,1030.2943,1033.3017,21626.0
2024-12-17 14:30:00,1044.65,1047.86,1044.35,1047.29,9549.0,1033.4699,1036.6456,1033.1731,1036.0817,9549.0
2024-12-17 15:00:00,1047.78,1049.3,1046.88,1048.3,11444.0,1036.5664,1038.0701,1035.676,1037.0809,11444.0
2024-12-17 15:30:00,1048.4,1051.41,1046.76,1049.56,49850.0,1037.1798,1040.1576,1035.5573,1038.3274,49850.0
2024-12-18 09:30:00,1049.22,1052.45,1048.34,1052.4,18800.0,1037.991,1041.1864,1037.1204,1041.137,18800.0
2024-12-18 10:00:00,1053.0,1054.71,1050.99,1053.99,14334.0,1041.7306,1043.4222,1039.7421,1042.71,14334.0
2024-12-18 10:30:00,1053.94,1058.06,1053.0,1054.33,20126.0,1042.6605,1046.7364,1041.7306,1043.0463,20126.0
2024-12-18 11:00:00,1054.84,1054.84,1049.99,1052.79,8385.0,1043.5509,1043.5509,1038.7528,1041.5228,8385.0
2024-12-18 11:30:00,1052.08,1055.36,1051.37,1055.36,5289.0,1040.8204,1044.0653,1040.118,1044.0653,5289.0
2024-12-18 12:00:00,1055.29,1055.57,1053.03,1054.59,8520.0,1043.996,1044.273,1041.7602,1043.3035,8520.0
2024-12-18 12:30:00,1053.47,1055.36,1053.47,1055.12,4261.0,1042.1955,1044.0653,1042.1955,1043.8279,4261.0
2024-12-18 13:00:00,1055.12,1057.33,1054.54,1056.54,4531.0,1043.8279,1046.0142,1043.2541,1045.2327,4531.0
2024-12-18 13:30:00,1057.32,1061.0,1057.31,1058.32,18790.0,1046.0043,1049.6449,1045.9944,1046.9936,18790.0
2024-12-18 14:00:00,1057.01,1059.36,1044.55,1045.6,21415.0,1045.6976,1048.0225,1033.371,1034.4097,21415.0
2024-12-18 14:30:00,1045.56,1046.03,1034.99,1035.0,24862.0,1034.3702,1034.8351,1023.9133,1023.9232,24862.0
2024-12-18 15:00:00,1034.93,1035.67,1029.25,1030.39,25768.0,1023.8539,1024.586,1018.2347,1019.3625,25768.0
2024-12-18 15:30:00,1030.46,1030.55,1018.96,1020.3,50773.0,1019.4318,1019.5208,1008.0549,1009.3805,50773.0
2024-12-19 09:30:00,1040.52,1040.88,1027.0,1030.89,29500.0,1029.3841,1029.7403,1016.0088,1019.8572,29500.0
2024-12-19 10:00:00,1029.74,1030.55,1024.79,1025.0,11707.0,1018.7195,1019.5208,1013.8225,1014.0302,11707.0
2024-12-19 10:30:00,1025.59,1028.31,1023.56,1024.6,11641.0,1014.6139,1017.3048,1012.6056,1013.6345,11641.0
2024-12-19 11:00:00,1024.85,1025.49,1022.5,1024.04,10560.0,1013.8818,1014.515,1011.557,1013.0805,10560.0
2024-12-19 11:30:00,1023.58,1025.46,1021.86,1021.96,9199.0,1012.6254,1014.4853,1010.9238,1011.0227,9199.0
2024-12-19 12:00:00,1022.02,1023.45,1018.53,1018.62,10599.0,1011.0821,1012.4968,1007.6295,1007.7185,10599.0
2024-12-19 12:30:00,1016.04,1020.9,1016.04,1020.38,7960.0,1005.1661,1009.9741,1005.1661,1009.4597,7960.0
2024-12-19 13:00:00,1019.13,1023.16,1018.26,1021.82,5218.0,1008.223,1012.2099,1007.3623,1010.8842,5218.0
2024-12-19 13:30:00,1023.1,1024.6,1022.19,1023.94,9292.0,1012.1505,1013.6345,1011.2503,1012.9816,9292.0
2024-12-19 14:00:00,1023.33,1023.33,1019.28,1019.28,5548.0,1012.3781,1012.3781,1008.3714,1008.3714,5548.0
2024-12-19 14:30:00,1019.57,1019.71,1016.8,1017.12,7100.0,1008.6583,1008.7968,1005.918,1006.2345,7100.0
2024-12-19 15:00:00,1016.9,1021.91,1016.7,1020.89,24112.0,1006.0169,1010.9733,1005.819,1009.9642,24112.0
2024-12-19 15:30:00,1020.89,1021.09,1014.95,1016.82,40697.0,1009.9642,1010.1621,1004.0878,1005.9378,40697.0
2024-12-20 09:30:00,1007.64,1020.82,1001.97,1009.0,125249.0,996.856,1009.8949,991.2467,998.2014,125249.0
2024-12-20 10:00:00,1011.89,1020.69,1010.16,1020.67,18590.0,1001.0605,1009.7663,999.349,1009.7466,18590.0
2024-12-20 10:30:00,1023.24,1026.61,1022.62,1022.62,16960.0,1012.289,1015.623,1011.6757,1011.6757,16960.0
2024-12-20 11:00:00,1024.08,1033.27,1024.07,1032.0,9392.0,1013.1201,1022.2117,1013.1102,1020.9553,9392.0
2024-12-20 11:30:00,1031.96,1036.28,1031.96,1034.9,8724.0,1020.9157,1025.1895,1020.9157,1023.8243,8724.0
2024-12-20 12:00:00,1033.62,1036.0,1032.88,1035.46,6512.0,1022.558,1024.9125,1021.8259,1024.3783,6512.0
2024-12-20 12:30:00,1035.38,1036.77,1033.2,1034.23,7093.0,1024.2991,1025.6742,1022.1425,1023.1614,7093.0
2024-12-20 13:00:00,1034.23,1034.64,1031.13,1032.13,5604.0,1023.1614,1023.567,1020.0946,1021.0839,5604.0
2024-12-20 13:30:00,1032.32,1035.5,1031.91,1033.42,7251.0,1021.2719,1024.4178,1020.8663,1022.3601,7251.0
2024-12-20 14:00:00,1031.84,1032.58,1030.99,1031.91,7953.0,1020.797,1021.5291,1019.9561,1020.8663,7953.0
2024-12-20 14:30:00,1032.74,1034.39,1030.62,1031.95,11835.0,1021.6874,1023.3197,1019.5901,1020.9058,11835.0
2024-12-20 15:00:00,1032.62,1034.66,1031.36,1033.88,18673.0,1021.5687,1023.5868,1020.3221,1022.8152,18673.0
2024-12-20 15:30:00,1034.23,1034.86,1028.86,1029.63,92548.0,1023.1614,1023.7847,1017.8489,1018.6107,92548.0
2024-12-23 09:30:00,1025.89,1035.64,1025.55,1027.88,14152.0,1014.9107,1024.5563,1014.5743,1016.8794,14152.0
2024-12-23 10:00:00,1028.06,1030.48,1023.36,1028.98,14073.0,1017.0575,1019.4516,1012.4078,1017.9676,14073.0
2024-12-23 10:30:00,1028.87,1028.96,1024.62,1025.63,3650.0,1017.8588,1017.9478,1013.6543,1014.6535,3650.0
2024-12-23 11:00:00,1026.87,1031.88,1026.13,1031.23,5529.0,1015.8802,1020.8366,1015.1481,1020.1935,5529.0
2024-12-23 11:30:00,1031.23,1036.19,1029.83,1036.18,2175.0,1020.1935,1025.1005,1018.8085,1025.0906,2175.0
2024-12-23 12:00:00,1036.18,1036.71,1034.74,1036.48,5826.0,1025.0906,1025.6149,1023.666,1025.3874,5826.0
2024-12-23 12:30:00,1036.6,1037.6,1035.82,1036.06,2134.0,1025.5061,1026.4954,1024.7344,1024.9718,2134.0
2024-12-23 13:00:00,1037.8,1039.86,1037.79,1039.18,7378.0,1026.6932,1028.7312,1026.6833,1028.0585,7378.0
2024-12-23 13:30:00,1039.32,1040.55,1037.52,1039.84,5705.0,1028.197,1029.4138,1026.4162,1028.7114,5705.0
2024-12-23 14:00:00,1040.74,1040.88,1038.0,1038.29,5795.0,1029.6018,1029.7403,1026.8911,1027.178,5795.0
2024-12-23 14:30:00,1038.29,1038.79,1036.72,1037.61,5247.0,1027.178,1027.6726,1025.6248,1026.5053,5247.0
2024-12-23 15:00:00,1036.55,1037.37,1035.84,1037.23,5891.0,1025.4566,1026.2678,1024.7542,1026.1293,5891.0
2024-12-23 15:30:00,1038.14,1041.36,1038.02,1039.56,27194.0,1027.0296,1030.2151,1026.9109,1028.4344,27194.0
2024-12-24 09:30:00,1041.64,1047.85,1036.67,1046.0,10614.0,1030.4921,1036.6357,1025.5753,1034.8055,10614.0
2024-12-24 10:00:00,1044.27,1051.52,1044.27,1050.97,7133.0,1033.094,1040.2664,1033.094,1039.7223,7133.0
2024-12-24 10:30:00,1050.57,1052.92,1049.64,1052.6,9536.0,1039.3266,1041.6514,1038.4065,1041.3348,9536.0
2024-12-24 11:00:00,1053.83,1053.84,1047.36,1048.69,7805.0,1042.5517,1042.5616,1036.1509,1037.4667,7805.0
2024-12-24 11:30:00,1049.55,1052.32,1049.55,1050.17,7745.0,1038.3175,1041.0578,1038.3175,1038.9308,7745.0
2024-12-24 12:00:00,1050.74,1053.04,1049.39,1053.04,11134.0,1039.4947,1041.7701,1038.1592,1041.7701,11134.0
2024-12-24 12:30:00,1052.1,1054.44,1048.88,1054.41,24124.0,1040.8402,1043.1551,1037.6546,1043.1255,24124.0
2024-12-26 09:30:00,1045.0,1054.09,1045.0,1053.06,9735.0,1033.8162,1042.8089,1033.8162,1041.7899,9735.0
2024-12-26 10:00:00,1052.68,1055.69,1051.21,1053.02,5169.0,1041.414,1044.3918,1039.9597,1041.7503,5169.0
2024-12-26 10:30:00,1053.01,1054.76,1052.33,1053.41,3296.0,1041.7404,1043.4717,1041.0677,1042.1362,3296.0
2024-12-26 11:00:00,1052.84,1055.26,1051.0,1054.3,2283.0,1041.5723,1043.9664,1039.752,1043.0166,2283.0
2024-12-26 11:30:00,1054.54,1056.0,1054.23,1056.0,2953.0,1043.2541,1044.6984,1042.9474,1044.6984,2953.0
2024-12-26 12:00:00,1055.77,1057.49,1055.5,1055.69,1699.0,1044.4709,1046.1725,1044.2038,1044.3918,1699.0
2024-12-26 12:30:00,1055.69,1055.69,1054.92,1055.53,1435.0,1044.3918,1044.3918,1043.63,1044.2335,1435.0
2024-12-26 13:00:00,1054.29,1055.83,1054.29,1054.95,800.0,1043.0067,1044.5303,1043.0067,1043.6597,800.0
2024-12-26 13:30:00,1055.17,1055.17,1053.6,1055.14,2575.0,1043.8773,1043.8773,1042.3241,1043.8476,2575.0
2024-12-26 14:00:00,1055.15,1055.77,1051.95,1054.85,7194.0,1043.8575,1044.4709,1040.6918,1043.5608,7194.0
2024-12-26 14:30:00,1053.91,1055.21,1053.68,1054.79,4301.0,1042.6308,1043.9169,1042.4033,1043.5014,4301.0
2024-12-26 15:00:00,1054.16,1054.78,1052.37,1053.48,4713.0,1042.8781,1043.4915,1041.1073,1042.2054,4713.0
2024-12-26 15:30:00,1053.46,1055.65,1052.55,1054.72,18317.0,1042.1856,1044.3522,1041.2854,1043.4321,18317.0
2024-12-27 09:30:00,1048.0,1055.44,1046.33,1053.28,8896.0,1036.7841,1044.1444,1035.1319,1042.0076,8896.0
2024-12-27 10:00:00,1054.63,1054.63,1047.13,1048.02,4623.0,1043.3431,1043.3431,1035.9234,1036.8038,4623.0
2024-12-27 10:30:00,1048.01,1050.96,1047.37,1047.75,3629.0,1036.794,1039.7124,1036.1608,1036.5367,3629.0
2024-12-27 11:00:00,1046.32,1047.0,1044.12,1044.85,2307.0,1035.122,1035.7948,1032.9456,1033.6678,2307.0
2024-12-27 11:30:00,1047.59,1048.11,1041.73,1043.84,3245.0,1036.3784,1036.8929,1030.5812,1032.6686,3245.0
2024-12-27 12:00:00,1042.1,1042.87,1040.26,1042.35,5940.0,1030.9472,1031.709,1029.1269,1031.1945,5940.0
2024-12-27 12:30:00,1043.31,1043.47,1040.3,1040.3,2881.0,1032.1443,1032.3025,1029.1665,1029.1665,2881.0
2024-12-27 13:00:00,1042.62,1044.81,1042.57,1043.44,1402.0,1031.4616,1033.6282,1031.4122,1032.2729,1402.0
2024-12-27 13:30:00,1043.29,1046.8,1043.29,1045.54,3796.0,1032.1245,1035.5969,1032.1245,1034.3504,3796.0
2024-12-27 14:00:00,1046.14,1048.06,1045.61,1045.61,5962.0,1034.944,1036.8434,1034.4196,1034.4196,5962.0
2024-12-27 14:30:00,1045.61,1048.06,1045.61,1047.49,1810.0,1034.4196,1036.8434,1034.4196,1036.2795,1810.0
2024-12-27 15:00:00,1047.78,1047.78,1042.99,1043.55,4548.0,1036.5664,1036.5664,1031.8277,1032.3817,4548.0
2024-12-27 15:30:00,1043.36,1047.12,1040.42,1045.98,30052.0,1032.1937,1035.9135,1029.2852,1034.7857,30052.0
2024-12-30 09:30:00,1032.81,1036.05,1025.0,1027.0,20484.0,1021.7566,1024.962,1014.0302,1016.0088,20484.0
2024-12-30 10:00:00,1029.46,1031.48,1021.48,1023.05,17154.0,1018.4425,1020.4409,1010.5479,1012.1011,17154.0
2024-12-30 10:30:00,1023.82,1026.41,1022.54,1023.88,14078.0,1012.8628,1015.4251,1011.5965,1012.9222,14078.0
2024-12-30 11:00:00,1023.96,1031.58,1023.96,1029.61,6572.0,1013.0013,1020.5398,1013.0013,1018.5909,6572.0
2024-12-30 11:30:00,1030.46,1031.7,1027.0,1028.94,14626.0,1019.4318,1020.6585,1016.0088,1017.928,14626.0
2024-12-30 12:00:00,1029.25,1031.85,1028.1,1028.36,12218.0,1018.2347,1020.8069,1017.097,1017.3543,12218.0
2024-12-30 12:30:00,1029.42,1032.7,1028.45,1029.69,16956.0,1018.4029,1021.6478,1017.4433,1018.67,16956.0
2024-12-30 13:00:00,1031.19,1031.28,1029.3,1030.91,3043.0,1020.154,1020.243,1018.2842,1019.877,3043.0
2024-12-30 13:30:00,1031.04,1033.2,1030.61,1032.38,4611.0,1020.0056,1022.1425,1019.5802,1021.3312,4611.0
2024-12-30 14:00:00,1032.41,1032.41,1028.02,1030.0,4421.0,1021.3609,1021.3609,1017.0179,1018.9767,4421.0
2024-12-30 14:30:00,1030.59,1032.53,1030.16,1030.97,4014.0,1019.5604,1021.4796,1019.135,1019.9363,4014.0
2024-12-30 15:00:00,1031.27,1031.3,1028.82,1028.96,9357.0,1020.2331,1020.2628,1017.8093,1017.9478,9357.0
2024-12-30 15:30:00,1027.97,1031.9,1027.07,1027.4,30543.0,1016.9684,1020.8564,1016.0781,1016.4045,30543.0
2024-12-31 09:30:00,1030.81,1033.5,1028.8,1033.16,10158.0,1019.778,1022.4392,1017.7895,1022.1029,10158.0
2024-12-31 10:00:00,1033.25,1034.13,1030.82,1030.96,4165.0,1022.1919,1023.0625,1019.7879,1019.9264,4165.0
2024-12-31 10:30:00,1030.48,1030.76,1027.89,1029.12,2814.0,1019.4516,1019.7286,1016.8893,1018.1061,2814.0
2024-12-31 11:00:00,1028.63,1028.97,1025.42,1025.42,3076.0,1017.6214,1017.9577,1014.4457,1014.4457,3076.0
2024-12-31 11:30:00,1025.25,1025.86,1023.67,1024.0,2873.0,1014.2775,1014.881,1012.7144,1013.0409,2873.0
2024-12-31 12:00:00,1022.65,1024.59,1022.26,1022.81,3355.0,1011.7054,1013.6246,1011.3195,1011.8637,3355.0
2024-12-31 12:30:00,1023.21,1024.44,1021.04,1024.44,7741.0,1012.2594,1013.4762,1010.1126,1013.4762,7741.0
2024-12-31 13:00:00,1022.65,1024.95,1019.54,1020.4,8450.0,1011.7054,1013.9807,1008.6286,1009.4794,8450.0
2024-12-31 13:30:00,1019.89,1023.95,1019.85,1022.37,2900.0,1008.9749,1012.9914,1008.9353,1011.4284,2900.0
2024-12-31 14:00:00,1022.37,1024.51,1021.6,1023.06,3388.0,1011.4284,1013.5455,1010.6666,1012.111,3388.0
2024-12-31 14:30:00,1022.11,1023.72,1021.62,1023.65,3436.0,1011.1711,1012.7639,1010.6864,1012.6947,3436.0
2024-12-31 15:00:00,1024.01,1025.89,1022.53,1024.99,5163.0,1013.0508,1014.9107,1011.5866,1014.0203,5163.0
2024-12-31 15:30:00,1024.99,1028.78,1023.82,1026.27,34946.0,1014.0203,1017.7698,1012.8628,1015.2866,34946.0
2025-01-02 09:30:00,1030.0,1032.1,1022.11,1029.98,19241.0,1018.9767,1021.0542,1011.1711,1018.9569,19241.0
2025-01-02 10:00:00,1030.23,1032.0,1024.27,1024.45,6972.0,1019.2042,1020.9553,1013.308,1013.4861,6972.0
2025-01-02 10:30:00,1023.22,1026.28,1020.89,1024.28,9665.0,1012.2693,1015.2965,1009.9642,1013.3179,9665.0
2025-01-02 11:00:00,1023.59,1023.59,1018.61,1022.49,7791.0,1012.6353,1012.6353,1007.7086,1011.5471,7791.0
2025-01-02 11:30:00,1024.28,1024.29,1020.85,1020.95,11597.0,1013.3179,1013.3278,1009.9246,1010.0236,11597.0
2025-01-02 12:00:00,1021.5,1023.11,1017.08,1017.09,3792.0,1010.5677,1012.1604,1006.195,1006.2049,3792.0
2025-01-02 12:30:00,1017.09,1017.58,1012.01,1013.97,7065.0,1006.2049,1006.6896,1001.1792,1003.1183,7065.0
2025-01-02 13:00:00,1014.07,1015.77,1013.17,1014.68,3114.0,1003.2172,1004.899,1002.3268,1003.8207,3114.0
2025-01-02 13:30:00,1013.52,1014.96,1012.0,1013.83,5088.0,1002.6731,1004.0977,1001.1693,1002.9798,5088.0
2025-01-02 14:00:00,1013.98,1016.48,1013.98,1015.66,4719.0,1003.1282,1005.6014,1003.1282,1004.7902,4719.0
2025-01-02 14:30:00,1016.29,1017.22,1015.09,1015.18,10278.0,1005.4134,1006.3335,1004.2263,1004.3153,10278.0
2025-01-02 15:00:00,1014.07,1017.7,1014.06,1017.56,7988.0,1003.2172,1006.8083,1003.2073,1006.6698,7988.0
2025-01-02 15:30:00,1017.47,1019.84,1015.62,1016.42,35545.0,1006.5808,1008.9254,1004.7506,1005.542,35545.0
2025-01-03 09:30:00,1022.17,1024.0,1010.0,1011.69,22833.0,1011.2305,1013.0409,999.1907,1000.8627,22833.0
2025-01-03 10:00:00,1011.15,1016.19,1010.67,1015.9,15519.0,1000.3284,1005.3145,999.8536,1005.0276,15519.0
2025-01-03 10:30:00,1015.53,1016.85,1013.89,1013.9,9715.0,1004.6616,1005.9674,1003.0391,1003.049,9715.0
2025-01-03 11:00:00,1014.84,1015.59,1012.39,1014.59,10261.0,1003.9789,1004.7209,1001.5552,1003.7316,10261.0
2025-01-03 11:30:00,1013.94,1017.48,1013.91,1014.52,11528.0,1003.0886,1006.5907,1003.0589,1003.6624,11528.0
2025-01-03 12:00:00,1014.2,1017.41,1013.63,1014.73,3913.0,1003.3458,1006.5214,1002.7819,1003.8701,3913.0
2025-01-03 12:30:00,1015.36,1017.22,1015.36,1017.18,1402.0,1004.4934,1006.3335,1004.4934,1006.2939,1402.0
2025-01-03 13:00:00,1016.23,1017.06,1015.98,1017.06,1860.0,1005.3541,1006.1752,1005.1067,1006.1752,1860.0
2025-01-03 13:30:00,1017.32,1017.32,1016.3,1016.49,1569.0,1006.4324,1006.4324,1005.4233,1005.6113,1569.0
2025-01-03 14:00:00,1016.84,1019.39,1016.01,1018.97,6466.0,1005.9575,1008.4803,1005.1364,1008.0647,6466.0
2025-01-03 14:30:00,1019.64,1019.87,1017.96,1018.04,3289.0,1008.7276,1008.9551,1007.0656,1007.1447,3289.0
2025-01-03 15:00:00,1017.99,1019.0,1016.47,1019.0,4019.0,1007.0952,1008.0944,1005.5915,1008.0944,4019.0
2025-01-03 15:30:00,1017.99,1020.95,1017.49,1020.44,19022.0,1007.0952,1010.0236,1006.6006,1009.519,19022.0
2025-01-06 09:30:00,1025.65,1029.41,1018.0,1026.16,17840.0,1014.6733,1018.393,1007.1051,1015.1778,17840.0
2025-01-06 10:00:00,1026.1,1027.0,1022.18,1023.85,8542.0,1015.1184,1016.0088,1011.2404,1012.8925,8542.0
2025-01-06 10:30:00,1021.2,1021.92,1018.31,1018.53,6114.0,1010.2709,1010.9832,1007.4118,1007.6295,6114.0
2025-01-06 11:00:00,1019.17,1022.51,1018.45,1021.18,4985.0,1008.2626,1011.5669,1007.5503,1010.2511,4985.0
2025-01-06 11:30:00,1021.9,1024.43,1021.9,1022.61,6094.0,1010.9634,1013.4663,1010.9634,1011.6658,6094.0
2025-01-06 12:00:00,1022.34,1022.81,1021.03,1022.11,3832.0,1011.3987,1011.8637,1010.1027,1011.1711,3832.0
2025-01-06 12:30:00,1021.58,1021.96,1019.54,1020.85,5566.0,1010.6468,1011.0227,1008.6286,1009.9246,5566.0
2025-01-06 13:00:00,1020.85,1020.85,1018.34,1019.97,4445.0,1009.9246,1009.9246,1007.4415,1009.054,4445.0
2025-01-06 13:30:00,1019.01,1019.11,1015.82,1016.79,5667.0,1008.1043,1008.2032,1004.9485,1005.9081,5667.0
2025-01-06 14:00:00,1016.79,1017.82,1014.67,1017.15,13928.0,1005.9081,1006.9271,1003.8108,1006.2642,13928.0
2025-01-06 14:30:00,1016.72,1017.95,1015.55,1015.91,13787.0,1005.8388,1007.0557,1004.6813,1005.0375,13787.0
2025-01-06 15:00:00,1015.45,1015.71,1013.03,1013.75,9052.0,1004.5824,1004.8396,1002.1883,1002.9006,9052.0
2025-01-06 15:30:00,1014.05,1014.71,1011.49,1013.69,40188.0,1003.1974,1003.8503,1000.6648,1002.8413,40188.0
2025-01-07 09:30:00,1011.0,1012.0,992.0,995.83,33810.0,1000.18,1001.1693,981.3834,985.1724,33810.0
2025-01-07 10:00:00,995.09,996.32,986.25,995.53,38404.0,984.4403,985.6572,975.6949,984.8756,38404.0
2025-01-07 10:30:00,994.0,994.22,985.0,992.2,22929.0,983.362,983.5796,974.4583,981.5812,22929.0
2025-01-07 11:00:00,992.79,995.76,991.72,994.12,8548.0,982.1649,985.1031,981.1064,983.4807,8548.0
2025-01-07 11:30:00,993.65,995.0,991.08,991.65,13735.0,983.0157,984.3513,980.4732,981.0371,13735.0
2025-01-07 12:00:00,991.51,992.9,988.56,989.34,12522.0,980.8986,982.2738,977.9802,978.7519,12522.0
2025-01-07 12:30:00,989.9,991.28,987.0,989.82,15564.0,979.3059,980.6711,976.4369,979.2267,15564.0
2025-01-07 13:00:00,989.82,992.69,988.38,990.75,21946.0,979.2267,982.066,977.8021,980.1468,21946.0
2025-01-07 13:30:00,990.56,991.85,988.95,989.36,13682.0,979.9588,981.235,978.366,978.7716,13682.0
2025-01-07 14:00:00,988.47,989.12,986.05,987.43,9322.0,977.8912,978.5342,975.4971,976.8623,9322.0
2025-01-07 14:30:00,986.85,987.13,984.36,984.93,10126.0,976.2885,976.5655,973.8252,974.3891,10126.0
2025-01-07 15:00:00,984.93,984.93,979.54,979.83,16241.0,974.3891,974.3891,969.0567,969.3436,16241.0
2025-01-07 15:30:00,980.43,982.87,978.25,980.38,82630.0,969.9372,972.3511,967.7805,969.8877,82630.0
2025-01-08 09:30:00,980.24,990.3,979.66,980.42,23885.0,969.7492,979.7016,969.1755,969.9273,23885.0
2025-01-08 10:00:00,980.24,982.77,976.25,977.67,9040.0,969.7492,972.2522,965.8019,967.2067,9040.0
2025-01-08 10:30:00,977.95,982.5,976.05,982.5,31085.0,967.4838,971.9851,965.6041,971.9851,31085.0
2025-01-08 11:00:00,980.94,983.26,980.14,980.49,14447.0,970.4418,972.7369,969.6503,969.9966,14447.0
2025-01-08 11:30:00,981.15,986.15,981.15,984.57,12571.0,970.6495,975.596,970.6495,974.0329,12571.0
2025-01-08 12:00:00,983.96,984.7,981.01,981.01,7680.0,973.4294,974.1615,970.511,970.511,7680.0
2025-01-08 12:30:00,981.01,981.55,979.49,980.79,6935.0,970.511,971.0452,969.0073,970.2934,6935.0
2025-01-08 13:00:00,981.54,983.45,981.13,982.72,10705.0,971.0353,972.9249,970.6297,972.2027,10705.0
2025-01-08 13:30:00,982.03,984.63,981.52,982.0,29130.0,971.5201,974.0923,971.0155,971.4904,29130.0
2025-01-08 14:00:00,981.67,984.66,981.5,984.0,28083.0,971.1639,974.1219,970.9958,973.469,28083.0
2025-01-08 14:30:00,983.6,983.86,980.72,980.72,16186.0,973.0733,973.3305,970.2241,970.2241,16186.0
2025-01-08 15:00:00,980.72,983.61,980.72,983.6,16234.0,970.2241,973.0832,970.2241,973.0733,16234.0
2025-01-08 15:30:00,984.03,987.81,982.0,986.1,34944.0,973.4987,977.2382,971.4904,975.5465,34944.0
2025-01-10 09:30:00,979.79,982.05,965.29,967.82,55065.0,969.3041,971.5399,954.9592,957.4622,55065.0
2025-01-10 10:00:00,965.5,965.5,958.13,960.36,19461.0,955.167,955.167,947.8759,950.082,19461.0
2025-01-10 10:30:00,961.51,963.11,951.7,954.28,35029.0,951.2197,952.8026,941.5147,944.0671,35029.0
2025-01-10 11:00:00,955.12,955.53,950.9,952.58,21926.0,944.8981,945.3037,940.7232,942.3853,21926.0
2025-01-10 11:30:00,950.9,954.31,948.16,950.68,26119.0,940.7232,944.0968,938.0126,940.5056,26119.0
2025-01-10 12:00:00,950.81,955.2,949.5,954.22,11577.0,940.6342,944.9772,939.3382,944.0077,11577.0
2025-01-10 12:30:00,954.43,957.77,952.78,956.71,29956.0,944.2155,947.5197,942.5831,946.4711,29956.0
2025-01-10 13:00:00,956.71,960.56,954.81,959.2,17263.0,946.4711,950.2799,944.5914,948.9344,17263.0
2025-01-10 13:30:00,958.23,960.54,958.09,959.72,15511.0,947.9748,950.2601,947.8363,949.4489,15511.0
2025-01-10 14:00:00,959.8,959.8,955.43,958.13,15205.0,949.528,949.528,945.2048,947.8759,15205.0
2025-01-10 14:30:00,958.28,958.28,955.89,957.16,7305.0,948.0243,948.0243,945.6598,946.9163,7305.0
2025-01-10 15:00:00,956.7,957.88,954.2,955.53,10578.0,946.4612,947.6285,943.9879,945.3037,10578.0
2025-01-10 15:30:00,955.43,957.66,954.51,956.12,32494.0,945.2048,947.4109,944.2946,945.8874,32494.0
2025-01-13 09:30:00,946.25,953.08,943.33,952.09,34950.0,936.123,942.8799,933.2343,941.9005,34950.0
2025-01-13 10:00:00,952.13,952.13,945.0,947.2,24786.0,941.9401,941.9401,934.8864,937.0628,24786.0
2025-01-13 10:30:00,946.51,954.94,946.51,952.67,37101.0,936.3802,944.72,936.3802,942.4743,37101.0
2025-01-13 11:00:00,952.67,952.67,949.0,949.12,9259.0,942.4743,942.4743,938.8436,938.9623,9259.0
2025-01-13 11:30:00,949.2,950.3,946.78,946.86,22879.0,939.0414,940.1297,936.6473,936.7265,22879.0
2025-01-13 12:00:00,946.79,948.6,945.76,947.58,34433.0,936.6572,938.4479,935.6383,937.4388,34433.0
2025-01-13 12:30:00,947.07,947.58,945.57,947.57,18358.0,936.9342,937.4388,935.4503,937.4289,18358.0
2025-01-13 13:00:00,947.84,954.91,947.83,954.91,18968.0,937.696,944.6903,937.6861,944.6903,18968.0
2025-01-13 13:30:00,954.5,954.97,951.05,953.51,10919.0,944.2847,944.7497,940.8716,943.3053,10919.0
2025-01-13 14:00:00,952.42,954.79,951.94,954.09,10516.0,942.227,944.5716,941.7521,943.8791,10516.0
2025-01-13 14:30:00,954.3,955.87,953.14,954.94,13018.0,944.0869,945.6401,942.9393,944.72,13018.0
2025-01-13 15:00:00,954.4,957.25,953.94,956.39,13781.0,944.1858,947.0053,943.7307,946.1545,13781.0
2025-01-13 15:30:00,956.27,956.86,953.72,954.66,33373.0,946.0358,946.6195,943.5131,944.443,33373.0
2025-01-14 09:30:00,964.32,968.65,960.0,960.61,32285.0,953.9996,958.2833,949.7259,950.3293,32285.0
2025-01-14 10:00:00,961.07,968.0,960.84,965.62,18094.0,950.7844,957.6402,950.5569,955.2857,18094.0
2025-01-14 10:30:00,965.7,966.81,961.95,961.96,17597.0,955.3649,956.463,951.655,951.6649,17597.0
2025-01-14 11:00:00,962.7,963.2,959.01,961.03,15230.0,952.397,952.8916,948.7465,950.7448,15230.0
2025-01-14 11:30:00,961.94,961.95,958.04,958.04,19438.0,951.6451,951.655,947.7868,947.7868,19438.0
2025-01-14 12:00:00,958.74,962.5,958.72,961.66,18522.0,948.4793,952.1991,948.4596,951.3681,18522.0
2025-01-14 12:30:00,961.65,963.7,959.7,963.4,11436.0,951.3582,953.3863,949.4291,953.0895,11436.0
2025-01-14 13:00:00,963.4,965.74,962.87,965.42,6772.0,953.0895,955.4044,952.5651,955.0879,6772.0
2025-01-14 13:30:00,964.95,968.94,964.73,968.87,6515.0,954.6229,958.5702,954.4052,958.5009,6515.0
2025-01-14 14:00:00,968.48,969.6,965.22,966.77,23390.0,958.1151,959.2231,954.89,956.4234,23390.0
2025-01-14 14:30:00,966.31,968.24,962.0,962.59,21658.0,955.9683,957.8777,951.7045,952.2881,21658.0
2025-01-14 15:00:00,962.6,962.89,959.8,960.36,56673.0,952.298,952.5849,949.528,950.082,56673.0
2025-01-14 15:30:00,960.35,964.32,959.84,962.59,126634.0,950.0721,953.9996,949.5676,952.2881,126634.0
2025-01-15 09:30:00,1019.77,1025.45,998.17,1008.64,95805.0,1008.8562,1014.4754,987.4874,997.8453,95805.0
2025-01-15 10:00:00,1008.88,1008.88,991.0,993.42,50113.0,998.0827,998.0827,980.3941,982.7882,50113.0
2025-01-15 10:30:00,996.25,1005.0,992.02,1002.8,23091.0,985.5879,994.2443,981.4032,992.0678,23091.0
2025-01-15 11:00:00,1002.48,1003.9,996.89,1001.99,25951.0,991.7512,993.156,986.2211,991.2665,25951.0
2025-01-15 11:30:00,1001.3,1004.97,998.93,999.82,15758.0,990.5839,994.2146,988.2392,989.1197,15758.0
2025-01-15 12:00:00,1000.62,1010.85,996.8,1009.35,37367.0,989.9111,1000.0316,986.132,998.5477,37367.0
2025-01-15 12:30:00,1008.87,1014.15,1006.95,1009.45,25821.0,998.0728,1003.2963,996.1734,998.6466,25821.0
2025-01-15 13:00:00,1010.42,1011.43,1007.97,1007.97,13437.0,999.6063,1000.6054,997.1825,997.1825,13437.0
2025-01-15 13:30:00,1007.29,1010.69,1006.47,1008.97,17016.0,996.5097,999.8734,995.6985,998.1718,17016.0
2025-01-15 14:00:00,1008.91,1008.99,1003.77,1007.49,9679.0,998.1124,998.1916,993.0274,996.7076,9679.0
2025-01-15 14:30:00,1008.91,1012.74,1008.2,1011.66,16462.0,998.1124,1001.9014,997.41,1000.833,16462.0
2025-01-15 15:00:00,1012.03,1016.32,1011.59,1014.13,29103.0,1001.199,1005.4431,1000.7637,1003.2765,29103.0
2025-01-15 15:30:00,1013.81,1016.0,1011.15,1013.58,28162.0,1002.96,1005.1265,1000.3284,1002.7324,28162.0
2025-01-16 09:30:00,1016.54,1016.54,982.17,995.83,100559.0,1005.6608,1005.6608,971.6586,985.1724,100559.0
2025-01-16 10:00:00,995.0,995.72,990.75,991.6,32245.0,984.3513,985.0636,980.1468,980.9877,32245.0
2025-01-16 10:30:00,991.6,995.13,990.01,991.63,26864.0,980.9877,984.4799,979.4147,981.0173,26864.0
2025-01-16 11:00:00,991.62,996.39,990.86,995.0,29965.0,981.0075,985.7264,980.2556,984.3513,29965.0
2025-01-16 11:30:00,994.37,996.2,991.68,995.82,12875.0,983.728,985.5384,981.0668,985.1625,12875.0
2025-01-16 12:00:00,995.74,997.78,993.65,995.1,12041.0,985.0834,987.1015,983.0157,984.4502,12041.0
2025-01-16 12:30:00,994.56,995.43,991.21,992.33,20794.0,983.916,984.7767,980.6018,981.7099,20794.0
2025-01-16 13:00:00,991.26,992.5,988.67,989.21,9768.0,980.6513,981.878,978.089,978.6232,9768.0
2025-01-16 13:30:00,989.02,989.58,987.21,987.59,10329.0,978.4353,978.9893,976.6446,977.0206,10329.0
2025-01-16 14:00:00,988.97,992.0,986.52,991.4,20336.0,978.3858,981.3834,975.962,980.7898,20336.0
2025-01-16 14:30:00,991.81,992.11,988.96,990.54,8311.0,981.1954,981.4922,978.3759,979.939,8311.0
2025-01-16 15:00:00,990.56,994.45,989.66,992.98,18191.0,979.9588,983.8072,979.0684,982.3529,18191.0
2025-01-16 15:30:00,993.52,998.03,991.77,994.79,64950.0,982.8871,987.3489,981.1558,984.1435,64950.0
2025-01-17 09:30:00,1000.9,1011.98,997.01,1008.06,165400.0,990.1881,1001.1496,986.3398,997.2715,165400.0
2025-01-17 10:00:00,1008.83,1010.57,1005.94,1008.33,23667.0,998.0333,999.7546,995.1742,997.5386,23667.0
2025-01-17 10:30:00,1009.0,1009.18,1004.34,1005.23,13425.0,998.2014,998.3795,993.5913,994.4718,13425.0
2025-01-17 11:00:00,1006.64,1009.15,1004.61,1007.0,24151.0,995.8667,998.3498,993.8584,996.2229,24151.0
2025-01-17 11:30:00,1007.0,1010.49,1006.87,1010.36,25762.0,996.2229,999.6755,996.0942,999.5469,25762.0
2025-01-17 12:00:00,1010.15,1010.35,1008.35,1009.34,15431.0,999.3391,999.537,997.5584,998.5378,15431.0
2025-01-17 12:30:00,1008.57,1012.81,1008.47,1010.34,15472.0,997.7761,1001.9707,997.6771,999.5271,15472.0
2025-01-17 13:00:00,1010.23,1011.68,1008.41,1009.49,16251.0,999.4183,1000.8528,997.6178,998.6862,16251.0
2025-01-17 13:30:00,1009.38,1010.43,1008.81,1009.54,17524.0,998.5774,999.6161,998.0135,998.7357,17524.0
2025-01-17 14:00:00,1009.79,1010.08,1006.66,1006.67,4996.0,998.983,999.2699,995.8865,995.8964,4996.0
2025-01-17 14:30:00,1006.34,1007.11,1005.07,1006.69,17963.0,995.5699,996.3317,994.3135,995.9162,17963.0
2025-01-17 15:00:00,1006.16,1006.73,1004.38,1006.25,13343.0,995.3918,995.9557,993.6309,995.4809,13343.0
2025-01-17 15:30:00,1006.09,1007.61,1003.26,1005.47,94766.0,995.3226,996.8263,992.5229,994.7092,94766.0
2025-01-21 09:30:00,1014.02,1026.95,1014.02,1019.99,52087.0,1003.1677,1015.9593,1003.1677,1009.0738,52087.0
2025-01-21 10:00:00,1018.65,1021.69,1015.0,1016.06,15412.0,1007.7482,1010.7556,1004.1372,1005.1859,15412.0
2025-01-21 10:30:00,1015.94,1018.47,1012.71,1015.84,12328.0,1005.0672,1007.5701,1001.8717,1004.9682,12328.0
2025-01-21 11:00:00,1014.78,1015.37,1012.54,1013.56,9032.0,1003.9196,1004.5033,1001.7036,1002.7126,9032.0
2025-01-21 11:30:00,1013.59,1014.65,1008.52,1010.8,8077.0,1002.7423,1003.791,997.7266,999.9822,8077.0
2025-01-21 12:00:00,1009.5,1009.86,1007.02,1008.8,8439.0,998.6961,999.0522,996.2426,998.0036,8439.0
2025-01-21 12:30:00,1009.83,1011.2,1008.2,1010.04,16480.0,999.0226,1000.3779,997.41,999.2303,16480.0
2025-01-21 13:00:00,1010.0,1010.0,1005.59,1006.41,8429.0,999.1907,999.1907,994.8279,995.6392,8429.0
2025-01-21 13:30:00,1006.71,1007.56,1005.57,1007.15,3355.0,995.936,996.7769,994.8082,996.3712,3355.0
2025-01-21 14:00:00,1006.96,1007.52,1004.89,1004.89,21626.0,996.1833,996.7373,994.1354,994.1354,21626.0
2025-01-21 14:30:00,1005.66,1006.11,1004.32,1004.62,7877.0,994.8972,995.3424,993.5715,993.8683,7877.0
2025-01-21 15:00:00,1004.8,1005.96,1003.72,1005.96,9580.0,994.0464,995.194,992.978,995.194,9580.0
2025-01-21 15:30:00,1006.2,1012.79,1005.19,1011.57,29200.0,995.4314,1001.9509,994.4322,1000.7439,29200.0
2025-01-22 09:30:00,1012.48,1013.82,1004.19,1006.89,28363.0,1001.6442,1002.9699,993.4429,996.114,28363.0
2025-01-22 10:00:00,1005.82,1010.16,1005.39,1010.07,19856.0,995.0555,999.349,994.6301,999.26,19856.0
2025-01-22 10:30:00,1008.73,1009.17,1004.81,1005.88,13300.0,997.9343,998.3696,994.0563,995.1148,13300.0
2025-01-22 11:00:00,1005.83,1005.83,1000.98,1002.16,11236.0,995.0654,995.0654,990.2673,991.4347,11236.0
2025-01-22 11:30:00,1002.99,1004.78,1002.35,1002.48,13955.0,992.2558,994.0266,991.6226,991.7512,13955.0
2025-01-22 12:00:00,1003.23,1003.23,1001.14,1001.45,8400.0,992.4932,992.4932,990.4256,990.7323,8400.0
2025-01-22 12:30:00,1001.43,1001.43,998.41,999.41,12628.0,990.7125,990.7125,987.7248,988.7141,12628.0
2025-01-22 13:00:00,999.43,1000.24,998.25,1000.24,5877.0,988.7339,989.5352,987.5665,989.5352,5877.0
2025-01-22 13:30:00,1000.87,1002.6,999.82,1001.14,9004.0,990.1585,991.8699,989.1197,990.4256,9004.0
2025-01-22 14:00:00,1000.74,1004.0,1000.61,1003.44,5141.0,990.0298,993.255,989.9012,992.701,5141.0
2025-01-22 14:30:00,1003.46,1007.47,1003.37,1006.8,11397.0,992.7207,996.6878,992.6317,996.025,11397.0
2025-01-22 15:00:00,1006.89,1007.82,1006.31,1007.05,4189.0,996.114,997.0341,995.5402,996.2723,4189.0
2025-01-22 15:30:00,1007.85,1008.62,1005.68,1005.68,19513.0,997.0638,997.8255,994.917,994.917,19513.0
2025-01-23 09:30:00,1003.96,1010.0,1000.82,1005.42,25837.0,993.2154,999.1907,990.109,994.6598,25837.0
2025-01-23 10:00:00,1006.0,1007.44,1004.17,1004.69,8584.0,995.2336,996.6581,993.4231,993.9376,8584.0
2025-01-23 10:30:00,1004.85,1009.05,1004.55,1007.98,18921.0,994.0959,998.2509,993.7991,997.1924,18921.0
2025-01-23 11:00:00,1008.42,1009.81,1007.26,1009.04,5691.0,997.6277,999.0028,996.4801,998.241,5691.0
2025-01-23 11:30:00,1008.84,1009.93,1007.63,1009.0,9272.0,998.0432,999.1215,996.8461,998.2014,9272.0
2025-01-23 12:00:00,1010.0,1012.0,1008.66,1009.67,14844.0,999.1907,1001.1693,997.8651,998.8643,14844.0
2025-01-23 12:30:00,1009.67,1011.32,1009.67,1010.68,7282.0,998.8643,1000.4966,998.8643,999.8635,7282.0
2025-01-23 13:00:00,1011.56,1012.0,1010.52,1011.78,8971.0,1000.7341,1001.1693,999.7052,1000.9517,8971.0
2025-01-23 13:30:00,1011.52,1013.33,1010.57,1012.71,4624.0,1000.6945,1002.4851,999.7546,1001.8717,4624.0
2025-01-23 14:00:00,1013.0,1014.47,1011.96,1013.84,6645.0,1002.1586,1003.6129,1001.1298,1002.9896,6645.0
2025-01-23 14:30:00,1013.81,1015.26,1013.2,1014.87,7770.0,1002.96,1004.3945,1002.3565,1004.0086,7770.0
2025-01-23 15:00:00,1014.74,1016.27,1013.98,1015.76,8496.0,1003.88,1005.3936,1003.1282,1004.8891,8496.0
2025-01-23 15:30:00,1015.72,1017.81,1013.55,1017.37,43362.0,1004.8495,1006.9172,1002.7028,1006.4819,43362.0
2025-01-24 09:30:00,1013.14,1021.91,1013.14,1021.8,16085.0,1002.2971,1010.9733,1002.2971,1010.8645,16085.0
2025-01-24 10:00:00,1022.31,1026.0,1020.18,1025.63,14341.0,1011.369,1015.0195,1009.2618,1014.6535,14341.0
2025-01-24 10:30:00,1024.84,1026.0,1018.71,1018.71,20080.0,1013.8719,1015.0195,1007.8075,1007.8075,20080.0
2025-01-24 11:00:00,1019.78,1019.84,1015.51,1016.54,16384.0,1008.8661,1008.9254,1004.6418,1005.6608,16384.0
2025-01-24 11:30:00,1016.54,1021.98,1016.4,1021.03,13229.0,1005.6608,1011.0425,1005.5223,1010.1027,13229.0
2025-01-24 12:00:00,1021.03,1021.74,1019.15,1020.3,15716.0,1010.1027,1010.8051,1008.2428,1009.3805,15716.0
2025-01-24 12:30:00,1020.1,1021.02,1018.85,1019.0,4811.0,1009.1827,1010.0928,1007.946,1008.0944,4811.0
2025-01-24 13:00:00,1018.75,1019.03,1017.32,1018.29,4698.0,1007.8471,1008.1241,1006.4324,1007.392,4698.0
2025-01-24 13:30:00,1018.29,1019.64,1016.43,1017.49,7632.0,1007.392,1008.7276,1005.5519,1006.6006,7632.0
2025-01-24 14:00:00,1018.11,1020.03,1018.0,1019.39,5178.0,1007.214,1009.1134,1007.1051,1008.4803,5178.0
2025-01-24 14:30:00,1018.99,1019.4,1018.22,1018.23,5371.0,1008.0845,1008.4901,1007.3228,1007.3327,5371.0
2025-01-24 15:00:00,1018.08,1019.72,1017.36,1017.36,6773.0,1007.1843,1008.8067,1006.472,1006.472,6773.0
2025-01-24 15:30:00,1017.12,1021.19,1016.28,1020.85,23667.0,1006.2345,1010.261,1005.4035,1009.9246,23667.0
2025-01-27 09:30:00,1010.0,1013.89,1004.69,1012.67,42508.0,999.1907,1003.0391,993.9376,1001.8322,42508.0
2025-01-27 10:00:00,1014.33,1015.49,1006.27,1009.36,28902.0,1003.4744,1004.622,995.5007,998.5576,28902.0
2025-01-27 10:30:00,1008.98,1012.21,1008.21,1011.28,9154.0,998.1817,1001.3771,997.4199,1000.457,9154.0
2025-01-27 11:00:00,1011.28,1015.66,1010.17,1012.76,9715.0,1000.457,1004.7902,999.3589,1001.9212,9715.0
2025-01-27 11:30:00,1014.25,1014.66,1010.3,1010.49,8630.0,1003.3953,1003.8009,999.4875,999.6755,8630.0
2025-01-27 12:00:00,1009.9,1015.58,1009.7,1015.58,8962.0,999.0918,1004.711,998.894,1004.711,8962.0
2025-01-27 12:30:00,1013.94,1015.91,1011.04,1011.98,13216.0,1003.0886,1005.0375,1000.2196,1001.1496,13216.0
2025-01-27 13:00:00,1011.67,1015.41,1010.71,1014.55,8787.0,1000.8429,1004.5428,999.8931,1003.6921,8787.0
2025-01-27 13:30:00,1015.59,1017.35,1014.46,1016.48,7332.0,1004.7209,1006.4621,1003.603,1005.6014,7332.0
2025-01-27 14:00:00,1016.43,1019.98,1016.25,1019.43,13327.0,1005.5519,1009.0639,1005.3739,1008.5198,13327.0
2025-01-27 14:30:00,1019.2,1022.1,1018.28,1020.92,13228.0,1008.2923,1011.1612,1007.3821,1009.9939,13228.0
2025-01-27 15:00:00,1021.3,1023.32,1020.14,1022.11,11727.0,1010.3698,1012.3682,1009.2222,1011.1711,11727.0
2025-01-27 15:30:00,1022.61,1030.91,1020.89,1030.84,48038.0,1011.6658,1019.877,1009.9642,1019.8077,48038.0
2025-01-28 09:30:00,1029.68,1039.74,1027.05,1037.39,27577.0,1018.6601,1028.6125,1016.0583,1026.2876,27577.0
2025-01-28 10:00:00,1038.08,1039.57,1035.98,1037.7,14707.0,1026.9702,1028.4443,1024.8927,1026.5943,14707.0
2025-01-28 10:30:00,1036.63,1042.17,1035.57,1040.68,12501.0,1025.5357,1031.0165,1024.4871,1029.5424,12501.0
2025-01-28 11:00:00,1040.75,1044.49,1038.83,1040.0,37999.0,1029.6117,1033.3116,1027.7122,1028.8697,37999.0
2025-01-28 11:30:00,1040.0,1047.46,1039.52,1045.24,30464.0,1028.8697,1036.2498,1028.3948,1034.0536,30464.0
2025-01-28 12:00:00,1045.39,1048.49,1044.59,1047.81,19979.0,1034.202,1037.2688,1033.4106,1036.5961,19979.0
2025-01-28 12:30:00,1048.0,1048.33,1043.9,1047.49,15215.0,1036.7841,1037.1105,1032.7279,1036.2795,15215.0
2025-01-28 13:00:00,1047.53,1054.62,1046.88,1054.07,13717.0,1036.3191,1043.3332,1035.676,1042.7891,13717.0
2025-01-28 13:30:00,1054.07,1055.72,1049.46,1051.59,14959.0,1042.7891,1044.4214,1038.2284,1040.3356,14959.0
2025-01-28 14:00:00,1050.8,1051.69,1046.87,1051.36,18879.0,1039.5541,1040.4346,1035.6662,1040.1081,18879.0
2025-01-28 14:30:00,1050.67,1053.99,1049.46,1052.02,12730.0,1039.4255,1042.71,1038.2284,1040.761,12730.0
2025-01-28 15:00:00,1051.05,1054.01,1049.75,1052.0,16586.0,1039.8014,1042.7297,1038.5153,1040.7413,16586.0
2025-01-28 15:30:00,1052.36,1053.29,1051.35,1051.55,42251.0,1041.0974,1042.0174,1040.0982,1040.2961,42251.0
2025-01-29 09:30:00,1047.11,1056.5,1045.31,1055.53,21207.0,1035.9036,1045.1931,1034.1229,1044.2335,21207.0
2025-01-29 10:00:00,1057.0,1063.96,1056.14,1062.5,19370.0,1045.6877,1052.5733,1044.8369,1051.1289,19370.0
2025-01-29 10:30:00,1062.42,1063.62,1057.65,1060.32,22032.0,1051.0497,1052.2369,1046.3308,1048.9722,22032.0
2025-01-29 11:00:00,1060.19,1062.82,1059.28,1061.3,12681.0,1048.8436,1051.4455,1047.9433,1049.9417,12681.0
2025-01-29 11:30:00,1061.0,1065.0,1061.0,1063.93,12922.0,1049.6449,1053.6021,1049.6449,1052.5436,12922.0
2025-01-29 12:00:00,1063.93,1066.83,1063.07,1064.18,11769.0,1052.5436,1055.4125,1051.6928,1052.7909,11769.0
2025-01-29 12:30:00,1066.15,1066.4,1061.07,1062.09,9686.0,1054.7398,1054.9871,1049.7142,1050.7233,9686.0
2025-01-29 13:00:00,1061.79,1066.23,1059.41,1066.0,17500.0,1050.4265,1054.819,1048.0719,1054.5914,17500.0
2025-01-29 13:30:00,1064.91,1066.55,1060.89,1062.0,10542.0,1053.5131,1055.1355,1049.5361,1050.6342,10542.0
2025-01-29 14:00:00,1059.24,1060.2,1055.0,1057.38,29547.0,1047.9038,1048.8535,1043.7091,1046.0637,29547.0
2025-01-29 14:30:00,1057.7,1066.23,1057.34,1062.49,23872.0,1046.3802,1054.819,1046.0241,1051.119,23872.0
2025-01-29 15:00:00,1061.7,1061.7,1054.44,1060.41,5453.0,1050.3374,1050.3374,1043.1551,1049.0612,5453.0
2025-01-29 15:30:00,1059.5,1061.38,1052.55,1053.28,34280.0,1048.161,1050.0209,1041.2854,1042.0076,34280.0
2025-01-30 09:30:00,1069.2,1069.2,1059.33,1065.56,23588.0,1057.7572,1057.7572,1047.9928,1054.1561,23588.0
2025-01-30 10:00:00,1066.52,1068.7,1062.97,1065.95,13977.0,1055.1059,1057.2625,1051.5938,1054.542,13977.0
2025-01-30 10:30:00,1065.51,1070.8,1065.5,1067.44,8588.0,1054.1067,1059.3401,1054.0968,1056.016,8588.0
2025-01-30 11:00:00,1067.62,1073.58,1066.71,1072.71,12350.0,1056.1941,1062.0903,1055.2938,1061.2296,12350.0
2025-01-30 11:30:00,1072.45,1073.86,1071.0,1072.16,8707.0,1060.9724,1062.3673,1059.5379,1060.6855,8707.0
2025-01-30 12:00:00,1072.16,1073.0,1067.65,1069.04,8375.0,1060.6855,1061.5165,1056.2238,1057.5989,8375.0
2025-01-30 12:30:00,1068.93,1070.81,1067.69,1070.53,8916.0,1057.4901,1059.3499,1056.2633,1059.0729,8916.0
2025-01-30 13:00:00,1069.81,1074.53,1069.81,1074.53,13687.0,1058.3606,1063.0301,1058.3606,1063.0301,13687.0
2025-01-30 13:30:00,1074.53,1078.25,1073.75,1076.41,16674.0,1063.0301,1066.7103,1062.2585,1064.89,16674.0
2025-01-30 14:00:00,1076.5,1077.09,1072.22,1072.22,10935.0,1064.979,1065.5627,1060.7449,1060.7449,10935.0
2025-01-30 14:30:00,1071.54,1073.54,1071.54,1073.54,4466.0,1060.0721,1062.0507,1060.0721,1062.0507,4466.0
2025-01-30 15:00:00,1072.74,1073.15,1071.11,1071.57,11791.0,1061.2593,1061.6649,1059.6467,1060.1018,11791.0
2025-01-30 15:30:00,1071.17,1072.3,1062.63,1070.21,47944.0,1059.7061,1060.824,1051.2575,1058.7564,47944.0
2025-01-31 09:30:00,1074.09,1078.16,1068.76,1076.78,18488.0,1062.5948,1066.6213,1057.3219,1065.2561,18488.0
2025-01-31 10:00:00,1076.91,1078.83,1074.3,1077.3,8807.0,1065.3847,1067.2841,1062.8026,1065.7705,8807.0
2025-01-31 10:30:00,1076.54,1078.83,1074.63,1075.61,7175.0,1065.0186,1067.2841,1063.1291,1064.0986,7175.0
2025-01-31 11:00:00,1075.57,1078.05,1074.42,1076.96,13458.0,1064.059,1066.5125,1062.9213,1065.4341,13458.0
2025-01-31 11:30:00,1076.96,1081.94,1076.96,1081.8,8419.0,1065.4341,1070.3608,1065.4341,1070.2223,8419.0
2025-01-31 12:00:00,1081.33,1082.0,1079.25,1081.16,5797.0,1069.7574,1070.4202,1067.6996,1069.5892,5797.0
2025-01-31 12:30:00,1081.58,1082.13,1080.77,1080.77,6644.0,1070.0047,1070.5488,1069.2033,1069.2033,6644.0
2025-01-31 13:00:00,1080.52,1084.22,1079.46,1079.52,10582.0,1068.956,1072.6164,1067.9074,1067.9667,10582.0
2025-01-31 13:30:00,1078.45,1082.63,1076.21,1079.59,20641.0,1066.9082,1071.0434,1064.6922,1068.036,20641.0
2025-01-31 14:00:00,1079.19,1080.48,1076.0,1080.48,13698.0,1067.6403,1068.9165,1064.4844,1068.9165,13698.0
2025-01-31 14:30:00,1080.52,1081.71,1077.59,1080.66,9077.0,1068.956,1070.1333,1066.0574,1069.0945,9077.0
2025-01-31 15:00:00,1080.17,1080.18,1075.6,1076.22,20595.0,1068.6098,1068.6197,1064.0887,1064.702,20595.0
2025-01-31 15:30:00,1076.25,1078.38,1075.0,1076.24,51177.0,1064.7317,1066.8389,1063.4951,1064.7218,51177.0
2025-02-03 09:30:00,1054.48,1056.54,1031.16,1036.18,45514.0,1043.1947,1045.2327,1020.1243,1025.0906,45514.0
2025-02-03 10:00:00,1032.3,1033.93,1021.62,1028.86,47774.0,1021.2521,1022.8646,1010.6864,1017.8489,47774.0
2025-02-03 10:30:00,1028.85,1034.74,1025.0,1025.0,34032.0,1017.839,1023.666,1014.0302,1014.0302,34032.0
2025-02-03 11:00:00,1025.0,1026.57,1017.01,1017.35,41363.0,1014.0302,1015.5834,1006.1257,1006.4621,41363.0
2025-02-03 11:30:00,1018.5,1022.27,1012.57,1015.32,40815.0,1007.5998,1011.3294,1001.7332,1004.4538,40815.0
2025-02-03 12:00:00,1015.37,1019.05,1010.0,1010.0,34272.0,1004.5033,1008.1439,999.1907,999.1907,34272.0
2025-02-03 12:30:00,1010.11,1020.0,1006.63,1019.64,47629.0,999.2996,1009.0837,995.8568,1008.7276,47629.0
2025-02-03 13:00:00,1019.64,1024.53,1017.0,1022.39,33917.0,1008.7276,1013.5652,1006.1158,1011.4481,33917.0
2025-02-03 13:30:00,1022.39,1023.34,1018.86,1020.57,24213.0,1011.4481,1012.388,1007.9559,1009.6476,24213.0
2025-02-03 14:00:00,1020.48,1023.61,1019.01,1020.38,20420.0,1009.5586,1012.6551,1008.1043,1009.4597,20420.0
2025-02-03 14:30:00,1020.19,1021.85,1012.0,1013.03,28472.0,1009.2717,1010.9139,1001.1693,1002.1883,28472.0
2025-02-03 15:00:00,1012.61,1020.67,1012.55,1017.08,59097.0,1001.7728,1009.7466,1001.7135,1006.195,59097.0
2025-02-03 15:30:00,1016.99,1018.76,1012.06,1013.84,73592.0,1006.1059,1007.857,1001.2287,1002.9896,73592.0
2025-02-04 09:30:00,1011.54,1019.5,1009.99,1014.42,49988.0,1000.7143,1008.5891,999.1809,1003.5634,49988.0
2025-02-04 10:00:00,1015.85,1018.31,1013.95,1014.73,25439.0,1004.9781,1007.4118,1003.0985,1003.8701,25439.0
2025-02-04 10:30:00,1014.58,1014.96,1008.82,1012.34,37620.0,1003.7217,1004.0977,998.0234,1001.5057,37620.0
2025-02-04 11:00:00,1012.34,1019.12,1012.34,1019.11,32243.0,1001.5057,1008.2131,1001.5057,1008.2032,32243.0
2025-02-04 11:30:00,1019.24,1019.24,1014.01,1014.31,18818.0,1008.3319,1008.3319,1003.1578,1003.4546,18818.0
2025-02-04 12:00:00,1014.32,1015.68,1009.23,1009.81,27444.0,1003.4645,1004.81,998.429,999.0028,27444.0
2025-02-04 12:30:00,1009.86,1009.96,1007.01,1008.15,18926.0,999.0522,999.1512,996.2327,997.3605,18926.0
2025-02-04 13:00:00,1008.21,1008.24,1005.5,1005.63,14976.0,997.4199,997.4496,994.7389,994.8675,14976.0
2025-02-04 13:30:00,1005.62,1010.7,1004.0,1008.76,21906.0,994.8576,999.8833,993.255,997.964,21906.0
2025-02-04 14:00:00,1009.3,1012.11,1009.3,1011.61,15870.0,998.4982,1001.2782,998.4982,1000.7835,15870.0
2025-02-04 14:30:00,1011.52,1015.24,1011.04,1013.38,13374.0,1000.6945,1004.3747,1000.2196,1002.5346,13374.0
2025-02-04 15:00:00,1013.38,1015.66,1012.16,1012.16,10791.0,1002.5346,1004.7902,1001.3276,1001.3276,10791.0
2025-02-04 15:30:00,1012.82,1018.0,1012.81,1015.7,38162.0,1001.9806,1007.1051,1001.9707,1004.8297,38162.0
2025-02-05 09:30:00,1020.0,1027.55,1005.91,1009.27,47288.0,1009.0837,1016.5529,995.1445,998.4686,47288.0
2025-02-05 10:00:00,1010.38,1019.9,1008.02,1019.48,39842.0,999.5667,1008.9848,997.2319,1008.5693,39842.0
2025-02-05 10:30:00,1016.64,1018.38,1016.18,1016.7,11306.0,1005.7597,1007.4811,1005.3046,1005.819,11306.0
2025-02-05 11:00:00,1016.65,1019.64,1014.11,1015.24,18098.0,1005.7696,1008.7276,1003.2568,1004.3747,18098.0
2025-02-05 11:30:00,1015.24,1018.46,1012.74,1014.9,15729.0,1004.3747,1007.5602,1001.9014,1004.0383,15729.0
2025-02-05 12:00:00,1015.46,1016.08,1011.31,1011.31,17305.0,1004.5923,1005.2057,1000.4867,1000.4867,17305.0
2025-02-05 12:30:00,1011.02,1012.46,1010.01,1010.6,10444.0,1000.1998,1001.6244,999.2006,999.7843,10444.0
2025-02-05 13:00:00,1010.6,1012.95,1010.27,1011.09,7095.0,999.7843,1002.1092,999.4579,1000.2691,7095.0
2025-02-05 13:30:00,1011.19,1012.54,1010.55,1011.11,8914.0,1000.368,1001.7036,999.7349,1000.2889,8914.0
2025-02-05 14:00:00,1011.0,1011.17,1009.45,1010.1,7501.0,1000.18,1000.3482,998.6466,999.2897,7501.0
2025-02-05 14:30:00,1010.27,1010.46,1008.29,1010.08,8917.0,999.4579,999.6458,997.499,999.2699,8917.0
2025-02-05 15:00:00,1010.08,1014.62,1010.07,1013.79,12449.0,999.2699,1003.7613,999.26,1002.9402,12449.0
2025-02-05 15:30:00,1013.18,1015.22,1011.45,1013.88,62088.0,1002.3367,1004.3549,1000.6252,1003.0292,62088.0
2025-02-06 09:30:00,1020.35,1023.8,1019.3,1019.3,33333.0,1009.43,1012.8431,1008.3912,1008.3912,33333.0
2025-02-06 10:00:00,1020.98,1021.99,1015.83,1017.09,20750.0,1010.0532,1011.0524,1004.9584,1006.2049,20750.0
2025-02-06 10:30:00,1016.59,1020.2,1016.35,1018.91,9693.0,1005.7102,1009.2816,1005.4728,1008.0054,9693.0
2025-02-06 11:00:00,1017.52,1018.37,1015.75,1016.35,13243.0,1006.6303,1007.4712,1004.8792,1005.4728,13243.0
2025-02-06 11:30:00,1016.08,1016.5,1013.32,1014.63,22540.0,1005.2057,1005.6212,1002.4752,1003.7712,22540.0
2025-02-06 12:00:00,1014.25,1014.83,1011.76,1011.77,9205.0,1003.3953,1003.9691,1000.9319,1000.9418,9205.0
2025-02-06 12:30:00,1011.34,1012.5,1008.66,1009.14,11315.0,1000.5164,1001.664,997.8651,998.3399,11315.0
2025-02-06 13:00:00,1009.13,1011.6,1008.64,1011.47,12108.0,998.3301,1000.7736,997.8453,1000.645,12108.0
2025-02-06 13:30:00,1009.89,1010.32,1007.4,1009.12,14074.0,999.0819,999.5073,996.6186,998.3202,14074.0
2025-02-06 14:00:00,1009.11,1010.69,1008.11,1008.11,9466.0,998.3103,999.8734,997.321,997.321,9466.0
2025-02-06 14:30:00,1008.07,1008.27,1005.75,1006.6,11898.0,997.2814,997.4793,994.9862,995.8271,11898.0
2025-02-06 15:00:00,1006.12,1009.0,1005.75,1008.76,17854.0,995.3523,998.2014,994.9862,997.964,17854.0
2025-02-06 15:30:00,1009.18,1009.5,1005.0,1005.29,71775.0,998.3795,998.6961,994.2443,994.5312,71775.0
2025-02-07 09:30:00,1008.76,1015.91,1006.77,1013.54,20258.0,997.964,1005.0375,995.9953,1002.6929,20258.0
2025-02-07 10:00:00,1013.5,1013.52,1006.0,1008.18,15364.0,1002.6533,1002.6731,995.2336,997.3902,15364.0
2025-02-07 10:30:00,1007.41,1007.73,996.39,999.97,33324.0,996.6285,996.945,985.7264,989.2681,33324.0
2025-02-07 11:00:00,998.8,1002.35,995.51,998.0,18907.0,988.1106,991.6226,984.8558,987.3192,18907.0
2025-02-07 11:30:00,996.4,1000.59,996.38,998.38,11729.0,985.7363,989.8815,985.7165,987.6951,11729.0
2025-02-07 12:00:00,997.77,998.81,995.56,997.71,11691.0,987.0916,988.1205,984.9053,987.0323,11691.0
2025-02-07 12:30:00,997.42,998.76,996.62,997.02,6444.0,986.7454,988.071,985.9539,986.3497,6444.0
2025-02-07 13:00:00,997.0,998.81,996.56,998.71,13421.0,986.3299,988.1205,985.8946,988.0216,13421.0
2025-02-07 13:30:00,998.71,999.18,996.49,996.5,8369.0,988.0216,988.4865,985.8253,985.8352,8369.0
2025-02-07 14:00:00,996.16,996.54,995.0,995.78,16193.0,985.4989,985.8748,984.3513,985.1229,16193.0
2025-02-07 14:30:00,995.34,996.9,994.5,994.9,8355.0,984.6876,986.2309,983.8566,984.2523,8355.0
2025-02-07 15:00:00,993.96,994.95,993.0,993.42,10871.0,983.3224,984.3018,982.3727,982.7882,10871.0
2025-02-07 15:30:00,993.55,995.9,991.15,992.43,43828.0,982.9168,985.2416,980.5425,981.8088,43828.0
2025-02-10 09:30:00,995.0,996.34,981.43,986.0,35195.0,984.3513,985.6769,970.9265,975.4476,35195.0
2025-02-10 10:00:00,986.32,990.72,981.0,981.99,27981.0,975.7642,980.1171,970.5011,971.4805,27981.0
2025-02-10 10:30:00,981.88,985.49,976.78,985.49,31268.0,971.3717,974.9431,966.3263,974.9431,31268.0
2025-02-10 11:00:00,985.49,987.04,982.0,985.55,21448.0,974.9431,976.4765,971.4904,975.0024,21448.0
2025-02-10 11:30:00,985.18,985.68,983.33,985.3,11276.0,974.6364,975.131,972.8062,974.7551,11276.0
2025-02-10 12:00:00,984.69,985.8,982.42,983.31,9389.0,974.1516,975.2497,971.9059,972.7864,9389.0
2025-02-10 12:30:00,983.97,985.88,983.0,985.18,9327.0,973.4393,975.3289,972.4797,974.6364,9327.0
2025-02-10 13:00:00,985.18,986.72,984.48,986.38,14880.0,974.6364,976.1599,973.9439,975.8235,14880.0
2025-02-10 13:30:00,986.58,989.04,985.68,988.52,12771.0,976.0214,978.4551,975.131,977.9406,12771.0
2025-02-10 14:00:00,988.02,988.5,985.61,985.61,9933.0,977.446,977.9208,975.0618,975.0618,9933.0
2025-02-10 14:30:00,985.37,986.26,984.33,985.23,8120.0,974.8243,975.7048,973.7955,974.6858,8120.0
2025-02-10 15:00:00,985.16,985.64,983.41,983.85,8673.0,974.6166,975.0915,972.8853,973.3206,8673.0
2025-02-10 15:30:00,983.22,986.9,983.16,985.0,44335.0,972.6974,976.338,972.638,974.4583,44335.0
2025-02-11 09:30:00,980.0,981.26,975.69,978.44,30679.0,969.5118,970.7583,965.2479,967.9685,30679.0
2025-02-11 10:00:00,978.4,979.51,976.0,977.66,26022.0,967.9289,969.0271,965.5546,967.1969,26022.0
2025-02-11 10:30:00,978.35,983.26,977.01,979.19,70942.0,967.8795,972.7369,966.5538,968.7105,70942.0
2025-02-11 11:00:00,978.44,980.5,976.5,977.45,24422.0,967.9685,970.0065,966.0493,966.9891,24422.0
2025-02-11 11:30:00,977.45,977.45,973.6,975.18,17513.0,966.9891,966.9891,963.1803,964.7434,17513.0
2025-02-11 12:00:00,975.18,980.22,974.82,980.1,13320.0,964.7434,969.7295,964.3873,969.6107,13320.0
2025-02-11 12:30:00,980.04,980.32,977.39,978.33,4662.0,969.5514,969.8284,966.9297,967.8597,4662.0
2025-02-11 13:00:00,977.75,979.99,977.01,979.33,9884.0,967.2859,969.5019,966.5538,968.849,9884.0
2025-02-11 13:30:00,978.98,981.16,978.97,981.02,4392.0,968.5027,970.6594,968.4928,970.5209,4392.0
2025-02-11 14:00:00,980.12,985.72,980.12,984.74,12718.0,969.6305,975.1706,969.6305,974.2011,12718.0
2025-02-11 14:30:00,985.88,987.97,984.55,985.71,13179.0,975.3289,977.3965,974.0131,975.1607,13179.0
2025-02-11 15:00:00,985.98,988.02,985.75,987.36,13111.0,975.4278,977.446,975.2003,976.793,13111.0
2025-02-11 15:30:00,987.36,989.46,984.71,988.22,32012.0,976.793,978.8706,974.1714,977.6438,32012.0
2025-02-12 09:30:00,975.04,980.89,967.18,973.78,25508.0,964.6049,970.3923,956.829,963.3584,25508.0
2025-02-12 10:00:00,973.75,974.79,970.03,972.26,6682.0,963.3287,964.3576,959.6485,961.8546,6682.0
2025-02-12 10:30:00,971.81,976.02,971.07,973.25,6991.0,961.4095,965.5744,960.6774,962.8341,6991.0
2025-02-12 11:00:00,973.0,973.84,965.88,966.2,18379.0,962.5867,963.4177,955.5429,955.8595,18379.0
2025-02-12 11:30:00,967.1,969.99,966.2,969.7,12847.0,956.7499,959.6089,955.8595,959.322,12847.0
2025-02-12 12:00:00,969.41,972.81,968.67,972.81,11821.0,959.0351,962.3988,958.3031,962.3988,11821.0
2025-02-12 12:30:00,971.88,973.97,970.74,973.97,7969.0,961.4787,963.5463,960.3509,963.5463,7969.0
2025-02-12 13:00:00,974.43,974.91,971.49,971.59,5099.0,964.0014,964.4763,961.0929,961.1918,5099.0
2025-02-12 13:30:00,972.81,972.81,968.54,968.54,9907.0,962.3988,962.3988,958.1745,958.1745,9907.0
2025-02-12 14:00:00,968.0,969.82,967.08,969.43,7486.0,957.6402,959.4408,956.7301,959.0549,7486.0
2025-02-12 14:30:00,970.0,972.14,968.76,970.86,9395.0,959.6188,961.7359,958.3921,960.4696,9395.0
2025-02-12 15:00:00,970.88,972.01,969.88,969.88,8121.0,960.4894,961.6073,959.5001,959.5001,8121.0
2025-02-12 15:30:00,970.24,973.74,968.58,973.1,29257.0,959.8563,963.3188,958.214,962.6857,29257.0
2025-02-13 09:30:00,979.04,981.04,970.27,973.23,16691.0,968.5621,970.5407,959.8859,962.8143,16691.0
2025-02-13 10:00:00,974.2,982.0,974.14,981.84,12067.0,963.7739,971.4904,963.7145,971.3321,12067.0
2025-02-13 10:30:00,981.26,982.0,976.51,977.56,7502.0,970.7583,971.4904,966.0592,967.0979,7502.0
2025-02-13 11:00:00,977.32,980.1,977.0,977.43,10128.0,966.8605,969.6107,966.5439,966.9693,10128.0
2025-02-13 11:30:00,977.59,979.08,973.81,974.68,4210.0,967.1276,968.6017,963.3881,964.2487,4210.0
2025-02-13 12:00:00,974.0,974.94,972.8,973.36,3480.0,963.576,964.506,962.3889,962.9429,3480.0
2025-02-13 12:30:00,973.36,975.22,972.03,972.03,11659.0,962.9429,964.783,961.6271,961.6271,11659.0
2025-02-13 13:00:00,971.49,974.97,971.49,974.73,5651.0,961.0929,964.5356,961.0929,964.2982,5651.0
2025-02-13 13:30:00,974.73,976.3,973.8,976.3,5700.0,964.2982,965.8514,963.3782,965.8514,5700.0
2025-02-13 14:00:00,976.58,978.5,976.16,976.58,8739.0,966.1284,968.0279,965.7129,966.1284,8739.0
2025-02-13 14:30:00,977.4,978.97,977.31,978.23,4843.0,966.9396,968.4928,966.8506,967.7608,4843.0
2025-02-13 15:00:00,978.41,979.03,977.02,979.0,18290.0,967.9388,968.5522,966.5637,968.5225,18290.0
2025-02-13 15:30:00,978.68,981.22,977.98,980.34,41647.0,968.2059,970.7188,967.5134,969.8482,41647.0
2025-02-14 09:30:00,975.0,978.07,972.5,974.85,87437.0,964.5653,967.6025,962.0921,964.4169,87437.0
2025-02-14 10:00:00,974.94,978.65,973.16,975.06,83655.0,964.506,968.1763,962.745,964.6247,83655.0
2025-02-14 10:30:00,975.5,977.68,974.58,976.01,86139.0,965.06,967.2166,964.1498,965.5645,86139.0
2025-02-14 11:00:00,976.21,977.61,974.16,975.03,59746.0,965.7624,967.1474,963.7343,964.595,59746.0
2025-02-14 11:30:00,975.25,975.39,968.37,970.89,31190.0,964.8126,964.9512,958.0063,960.4993,31190.0
2025-02-14 12:00:00,971.41,972.98,968.8,972.66,23446.0,961.0137,962.5669,958.4317,962.2504,23446.0
2025-02-14 12:30:00,972.52,974.47,970.92,971.45,15881.0,962.1119,964.041,960.529,961.0533,15881.0
2025-02-14 13:00:00,971.64,974.78,970.5,973.37,33605.0,961.2413,964.3477,960.1135,962.9528,33605.0
2025-02-14 13:30:00,973.37,975.27,973.36,974.5,28338.0,962.9528,964.8324,962.9429,964.0707,28338.0
2025-02-14 14:00:00,974.02,974.38,970.0,970.62,14389.0,963.5958,963.952,959.6188,960.2322,14389.0
2025-02-14 14:30:00,971.27,972.86,970.0,972.38,17725.0,960.8752,962.4482,959.6188,961.9734,17725.0
2025-02-14 15:00:00,972.98,974.71,972.56,972.58,17119.0,962.5669,964.2784,962.1514,962.1712,17119.0
2025-02-14 15:30:00,973.17,974.0,972.0,973.03,42608.0,962.7549,963.576,961.5974,962.6164,42608.0
2025-02-18 09:30:00,969.14,971.18,959.07,966.4,110314.0,958.768,960.7862,948.8058,956.0574,110314.0
2025-02-18 10:00:00,966.41,970.55,965.11,968.4,44691.0,956.0673,960.1629,954.7812,958.036,44691.0
2025-02-18 10:30:00,968.11,969.19,966.92,968.17,28144.0,957.7491,958.8175,956.5718,957.8084,28144.0
2025-02-18 11:00:00,968.17,969.0,963.05,964.0,17015.0,957.8084,958.6295,952.7432,953.683,17015.0
2025-02-18 11:30:00,964.87,969.21,963.02,968.44,30838.0,954.5437,958.8373,952.7135,958.0755,30838.0
2025-02-18 12:00:00,968.44,970.54,968.14,969.48,18221.0,958.0755,960.1531,957.7787,959.1044,18221.0
2025-02-18 12:30:00,969.28,969.66,967.1,968.0,18526.0,958.9065,959.2825,956.7499,957.6402,18526.0
2025-02-18 13:00:00,968.0,969.65,967.46,969.02,25538.0,957.6402,959.2726,957.106,958.6493,25538.0
2025-02-18 13:30:00,969.1,970.0,968.02,968.02,15571.0,958.7285,959.6188,957.66,957.66,15571.0
2025-02-18 14:00:00,968.13,969.46,967.52,967.79,30315.0,957.7688,959.0846,957.1654,957.4325,30315.0
2025-02-18 14:30:00,968.08,969.34,967.0,968.52,10544.0,957.7194,958.9659,956.6509,958.1547,10544.0
2025-02-18 15:00:00,968.14,968.97,967.17,968.04,25688.0,957.7787,958.5999,956.8191,957.6798,25688.0
2025-02-18 15:30:00,968.04,977.87,967.64,977.58,90943.0,957.6798,967.4046,957.2841,967.1177,90943.0
2025-02-19 09:30:00,971.0,974.0,966.88,969.97,29981.0,960.6081,963.576,956.5322,959.5892,29981.0
2025-02-19 10:00:00,969.97,975.92,969.39,973.06,12297.0,959.5892,965.4755,959.0154,962.6461,12297.0
2025-02-19 10:30:00,972.49,975.94,972.48,974.52,20249.0,962.0822,965.4953,962.0723,964.0905,20249.0
2025-02-19 11:00:00,975.25,975.99,973.69,974.95,14208.0,964.8126,965.5447,963.2693,964.5159,14208.0
2025-02-19 11:30:00,974.74,979.42,974.61,979.26,19225.0,964.3081,968.938,964.1795,968.7797,19225.0
2025-02-19 12:00:00,979.26,979.88,977.22,978.5,12221.0,968.7797,969.3931,966.7616,968.0279,12221.0
2025-02-19 12:30:00,978.5,979.45,976.62,978.66,7342.0,968.0279,968.9677,966.168,968.1862,7342.0
2025-02-19 13:00:00,978.31,981.91,976.91,981.09,24160.0,967.8399,971.4014,966.4549,970.5901,24160.0
2025-02-19 13:30:00,981.45,985.71,981.4,985.08,9220.0,970.9463,975.1607,970.8968,974.5374,9220.0
2025-02-19 14:00:00,985.67,988.0,985.67,986.33,7231.0,975.1211,977.4262,975.1211,975.7741,7231.0
2025-02-19 14:30:00,986.38,989.7,986.11,989.6,11645.0,975.8235,979.108,975.5564,979.0091,11645.0
2025-02-19 15:00:00,989.6,989.6,986.84,987.0,14356.0,979.0091,979.0091,976.2786,976.4369,14356.0
2025-02-19 15:30:00,987.46,989.37,986.0,987.23,33984.0,976.892,978.7815,975.4476,976.6644,33984.0
2025-02-20 09:30:00,986.5,987.67,980.93,984.76,25310.0,975.9422,977.0997,970.4319,974.2209,25310.0
2025-02-20 10:00:00,983.98,983.98,976.97,977.01,18432.0,973.4492,973.4492,966.5142,966.5538,18432.0
2025-02-20 10:30:00,977.41,977.71,974.02,975.32,23885.0,966.9495,967.2463,963.5958,964.8819,23885.0
2025-02-20 11:00:00,975.82,980.55,975.0,977.37,21256.0,965.3765,970.0559,964.5653,966.91,21256.0
2025-02-20 11:30:00,977.23,979.17,975.0,979.16,18110.0,966.7715,968.6907,964.5653,968.6808,18110.0
2025-02-20 12:00:00,979.88,982.43,979.07,981.04,11190.0,969.3931,971.9158,968.5918,970.5407,11190.0
2025-02-20 12:30:00,980.84,982.74,979.48,979.93,10070.0,970.3428,972.2225,968.9974,969.4426,10070.0
2025-02-20 13:00:00,980.4,981.45,979.27,980.29,8532.0,969.9075,970.9463,968.7896,969.7987,8532.0
2025-02-20 13:30:00,980.19,983.91,980.19,983.45,6922.0,969.6998,973.38,969.6998,972.9249,6922.0
2025-02-20 14:00:00,983.46,986.34,983.18,986.08,12811.0,972.9348,975.784,972.6578,975.5267,12811.0
2025-02-20 14:30:00,985.98,988.0,984.59,986.86,13406.0,975.4278,977.4262,974.0527,976.2984,13406.0
2025-02-20 15:00:00,986.85,990.18,986.68,990.18,29684.0,976.2885,979.5829,976.1203,979.5829,29684.0
2025-02-20 15:30:00,990.66,991.32,988.48,989.84,87370.0,980.0577,980.7107,977.9011,979.2465,87370.0
2025-02-21 09:30:00,992.49,993.21,987.11,990.6,33008.0,981.8681,982.5804,976.5457,979.9984,33008.0
2025-02-21 10:00:00,990.62,991.88,986.41,986.42,19147.0,980.0182,981.2647,975.8532,975.8631,19147.0
2025-02-21 10:30:00,985.64,991.0,985.64,989.26,18572.0,975.0915,980.3941,975.0915,978.6727,18572.0
2025-02-21 11:00:00,990.33,990.33,985.51,985.51,15904.0,979.7313,979.7313,974.9628,974.9628,15904.0
2025-02-21 11:30:00,985.68,987.5,983.37,986.76,27070.0,975.131,976.9315,972.8457,976.1995,27070.0
2025-02-21 12:00:00,987.02,987.57,982.0,983.44,12999.0,976.4567,977.0008,971.4904,972.915,12999.0
2025-02-21 12:30:00,982.9,983.61,978.56,978.56,12828.0,972.3808,973.0832,968.0872,968.0872,12828.0
2025-02-21 13:00:00,979.4,979.4,974.09,974.09,12826.0,968.9182,968.9182,963.6651,963.6651,12826.0
2025-02-21 13:30:00,974.25,975.79,972.76,975.11,12691.0,963.8234,965.3469,962.3493,964.6741,12691.0
2025-02-21 14:00:00,975.11,977.08,972.63,973.19,21769.0,964.6741,966.6231,962.2207,962.7747,21769.0
2025-02-21 14:30:00,973.38,974.35,971.01,973.31,24240.0,962.9627,963.9223,960.618,962.8934,24240.0
2025-02-21 15:00:00,972.66,974.41,971.09,973.69,26391.0,962.2504,963.9816,960.6972,963.2693,26391.0
2025-02-21 15:30:00,974.16,979.0,973.59,974.27,112858.0,963.7343,968.5225,963.1704,963.8431,112858.0
2025-02-24 09:30:00,975.35,982.28,972.71,974.21,31177.0,964.9116,971.7674,962.2998,963.7838,31177.0
2025-02-24 10:00:00,973.63,975.67,964.54,970.0,29715.0,963.21,965.2282,954.2173,959.6188,29715.0
2025-02-24 10:30:00,969.68,972.45,966.93,969.1,22069.0,959.3023,962.0426,956.5817,958.7285,22069.0
2025-02-24 11:00:00,968.25,974.76,966.02,973.0,13255.0,957.8876,964.3279,955.6814,962.5867,13255.0
2025-02-24 11:30:00,972.54,974.23,967.45,967.96,35428.0,962.1317,963.8036,957.0961,957.6007,35428.0
2025-02-24 12:00:00,967.66,969.07,964.01,965.97,21746.0,957.3039,958.6988,953.6929,955.632,21746.0
2025-02-24 12:30:00,965.31,967.15,961.89,963.48,23631.0,954.979,956.7993,951.5956,953.1686,23631.0
2025-02-24 13:00:00,963.52,963.52,955.37,956.43,48903.0,953.2082,953.2082,945.1454,946.1941,48903.0
2025-02-24 13:30:00,956.06,956.99,948.1,951.08,30944.0,945.828,946.7481,937.9532,940.9013,30944.0
2025-02-24 14:00:00,950.74,954.38,948.3,953.72,91721.0,940.565,944.166,938.1511,943.5131,91721.0
2025-02-24 14:30:00,954.62,960.82,954.31,956.9,74276.0,944.4034,950.5371,944.0968,946.659,74276.0
2025-02-24 15:00:00,956.9,956.9,952.64,953.98,33357.0,946.659,946.659,942.4446,943.7703,33357.0
2025-02-24 15:30:00,953.79,955.77,950.77,952.24,69848.0,943.5823,945.5411,940.5946,942.0489,69848.0
2025-02-25 09:30:00,957.95,966.12,952.14,954.87,27224.0,947.6978,955.7804,941.95,944.6508,27224.0
2025-02-25 10:00:00,952.8,952.8,946.5,946.93,15618.0,942.6029,942.6029,936.3703,936.7957,15618.0
2025-02-25 10:30:00,948.0,955.96,945.86,951.97,18225.0,937.8543,945.7291,935.7372,941.7818,18225.0
2025-02-25 11:00:00,950.0,951.85,948.0,949.5,17705.0,939.8329,941.6631,937.8543,939.3382,17705.0
2025-02-25 11:30:00,948.82,956.44,946.5,954.67,19674.0,938.6655,946.204,936.3703,944.4529,19674.0
2025-02-25 12:00:00,954.58,958.15,953.65,958.15,21565.0,944.3639,947.8957,943.4438,947.8957,21565.0
2025-02-25 12:30:00,958.54,961.5,958.26,961.5,15957.0,948.2815,951.2098,948.0045,951.2098,15957.0
2025-02-25 13:00:00,961.8,964.49,958.94,958.96,20365.0,951.5066,954.1678,948.6772,948.697,20365.0
2025-02-25 13:30:00,959.9,963.89,958.93,961.58,16721.0,949.6269,953.5742,948.6673,951.2889,16721.0
2025-02-25 14:00:00,961.06,961.09,956.94,956.97,21742.0,950.7745,950.8042,946.6986,946.7283,21742.0
2025-02-25 14:30:00,957.52,963.48,957.52,961.15,12783.0,947.2724,953.1686,947.2724,950.8636,12783.0
2025-02-25 15:00:00,962.11,963.94,961.27,962.86,8905.0,951.8133,953.6237,950.9823,952.5552,8905.0
2025-02-25 15:30:00,962.37,963.42,957.77,958.72,40311.0,952.0705,953.1093,947.5197,948.4596,40311.0
2025-02-26 09:30:00,956.5,964.87,952.53,962.85,53673.0,946.2633,954.5437,942.3358,952.5454,53673.0
2025-02-26 10:00:00,962.85,966.99,958.6,965.22,29649.0,952.5454,956.641,948.3408,954.89,29649.0
2025-02-26 10:30:00,965.17,967.11,959.92,961.11,35625.0,954.8405,956.7598,949.6467,950.824,35625.0
2025-02-26 11:00:00,963.0,963.42,959.32,959.44,13898.0,952.6938,953.1093,949.0531,949.1719,13898.0
2025-02-26 11:30:00,959.0,961.32,958.04,959.95,15797.0,948.7366,951.0317,947.7868,949.6764,15797.0
2025-02-26 12:00:00,960.88,963.15,959.16,961.28,8899.0,950.5964,952.8421,948.8948,950.9922,8899.0
2025-02-26 12:30:00,962.42,962.56,959.43,959.44,8210.0,952.12,952.2585,949.162,949.1719,8210.0
2025-02-26 13:00:00,960.03,961.0,957.31,957.31,14599.0,949.7555,950.7152,947.0646,947.0646,14599.0
2025-02-26 13:30:00,956.36,957.87,952.66,954.43,8282.0,946.1248,947.6187,942.4644,944.2155,8282.0
2025-02-26 14:00:00,953.83,954.91,952.28,953.42,12478.0,943.6219,944.6903,942.0885,943.2163,12478.0
2025-02-26 14:30:00,954.31,956.49,952.53,952.53,7892.0,944.0968,946.2534,942.3358,942.3358,7892.0
2025-02-26 15:00:00,952.51,955.09,952.51,954.0,9519.0,942.316,944.8684,942.316,943.7901,9519.0
2025-02-26 15:30:00,953.83,955.61,952.84,954.17,40939.0,943.6219,945.3828,942.6425,943.9583,40939.0
2025-02-27 09:30:00,959.1,969.99,958.41,964.56,75738.0,948.8355,959.6089,948.1529,954.2371,75738.0
2025-02-27 10:00:00,963.58,969.22,957.02,965.72,20865.0,953.2675,958.8472,946.7778,955.3846,20865.0
2025-02-27 10:30:00,965.06,965.26,960.35,960.75,6430.0,954.7317,954.9296,950.0721,950.4678,6430.0
2025-02-27 11:00:00,960.75,964.54,960.75,962.16,8126.0,950.4678,954.2173,950.4678,951.8627,8126.0
2025-02-27 11:30:00,962.16,962.39,957.03,958.26,8326.0,951.8627,952.0903,946.7876,948.0045,8326.0
2025-02-27 12:00:00,957.58,960.19,955.65,960.19,9478.0,947.3318,949.9138,945.4224,949.9138,9478.0
2025-02-27 12:30:00,960.0,961.26,957.43,958.85,4393.0,949.7259,950.9724,947.1834,948.5882,4393.0
2025-02-27 13:00:00,959.13,960.92,959.09,960.49,6527.0,948.8652,950.636,948.8256,950.2106,6527.0
2025-02-27 13:30:00,959.62,961.37,959.5,959.87,4766.0,949.3499,951.0812,949.2312,949.5972,4766.0
2025-02-27 14:00:00,959.68,960.04,956.73,956.73,5745.0,949.4093,949.7654,946.4909,946.4909,5745.0
2025-02-27 14:30:00,955.78,955.78,949.1,951.59,16172.0,945.551,945.551,938.9425,941.4059,16172.0
2025-02-27 15:00:00,951.59,951.59,945.59,945.59,20660.0,941.4059,941.4059,935.4701,935.4701,20660.0
2025-02-27 15:30:00,945.38,948.11,943.5,944.48,71425.0,935.2623,937.9631,933.4024,934.372,71425.0
2025-02-28 09:30:00,943.18,955.8,942.01,949.5,48976.0,933.0859,945.5708,931.9284,939.3382,48976.0
2025-02-28 10:00:00,949.81,951.09,946.8,948.98,13912.0,939.6449,940.9112,936.6671,938.8238,13912.0
2025-02-28 10:30:00,948.2,950.53,947.76,949.0,15164.0,938.0521,940.3572,937.6169,938.8436,15164.0
2025-02-28 11:00:00,949.74,950.85,948.0,948.7,12340.0,939.5757,940.6738,937.8543,938.5468,12340.0
2025-02-28 11:30:00,948.62,951.93,948.62,950.13,9951.0,938.4676,941.7422,938.4676,939.9615,9951.0
2025-02-28 12:00:00,950.57,952.03,948.7,949.88,12017.0,940.3968,941.8412,938.5468,939.7142,12017.0
2025-02-28 12:30:00,949.73,950.13,946.05,946.13,7136.0,939.5658,939.9615,935.9252,936.0043,7136.0
2025-02-28 13:00:00,947.23,949.57,944.33,946.85,14477.0,937.0925,939.4075,934.2236,936.7166,14477.0
2025-02-28 13:30:00,947.68,949.38,946.36,946.36,4748.0,937.5377,939.2195,936.2318,936.2318,4748.0
2025-02-28 14:00:00,947.33,950.68,947.09,950.68,3655.0,937.1915,940.5056,936.954,940.5056,3655.0
2025-02-28 14:30:00,950.4,955.92,950.06,954.34,12131.0,940.2286,945.6895,939.8922,944.1264,12131.0
2025-02-28 15:00:00,954.58,964.32,954.58,962.4,29916.0,944.3639,953.9996,944.3639,952.1002,29916.0
2025-02-28 15:30:00,961.58,980.48,960.98,977.78,282812.0,951.2889,969.9867,950.6954,967.3156,282812.0
2025-03-03 09:30:00,979.84,990.79,978.3,978.31,27214.0,969.3535,980.1863,967.83,967.8399,27214.0
2025-03-03 10:00:00,978.0,985.0,975.72,983.86,20833.0,967.5332,974.4583,965.2776,973.3305,20833.0
2025-03-03 10:30:00,983.56,986.08,980.5,980.5,23433.0,973.0337,975.5267,970.0065,970.0065,23433.0
2025-03-03 11:00:00,983.21,983.21,980.32,980.74,13382.0,972.6875,972.6875,969.8284,970.2439,13382.0
2025-03-03 11:30:00,980.79,980.99,976.02,980.28,18162.0,970.2934,970.4912,965.5744,969.7888,18162.0
2025-03-03 12:00:00,980.86,983.76,979.31,983.06,9900.0,970.3626,973.2316,968.8292,972.5391,9900.0
2025-03-03 12:30:00,983.31,983.33,978.9,979.69,11138.0,972.7864,972.8062,968.4236,969.2051,11138.0
2025-03-03 13:00:00,979.69,979.69,975.32,975.66,13423.0,969.2051,969.2051,964.8819,965.2183,13423.0
2025-03-03 13:30:00,974.71,974.98,971.48,973.97,11832.0,964.2784,964.5455,961.083,963.5463,11832.0
2025-03-03 14:00:00,973.96,977.28,973.96,974.02,17068.0,963.5365,966.8209,963.5365,963.5958,17068.0
2025-03-03 14:30:00,974.8,977.55,968.66,969.05,14521.0,964.3675,967.088,958.2932,958.679,14521.0
2025-03-03 15:00:00,969.04,969.04,959.51,959.8,16181.0,958.6691,958.6691,949.2411,949.528,16181.0
2025-03-03 15:30:00,959.86,966.74,958.83,966.73,34773.0,949.5874,956.3937,948.5684,956.3838,34773.0
2025-03-04 09:30:00,952.36,954.73,938.18,939.85,59953.0,942.1676,944.5123,928.1394,929.7915,59953.0
2025-03-04 10:00:00,938.63,942.08,933.34,940.57,24020.0,928.5846,931.9976,923.3512,930.5038,24020.0
2025-03-04 10:30:00,940.48,942.27,935.56,937.3,20035.0,930.4148,932.1856,925.5474,927.2688,20035.0
2025-03-04 11:00:00,936.35,940.62,934.88,936.17,17203.0,926.329,930.5533,924.8747,926.1509,17203.0
2025-03-04 11:30:00,937.0,941.33,936.5,941.07,26755.0,926.972,931.2557,926.4774,930.9985,26755.0
2025-03-04 12:00:00,941.74,948.22,941.08,947.13,24979.0,931.6613,938.0719,931.0083,936.9936,24979.0
2025-03-04 12:30:00,947.05,947.75,944.64,946.54,12992.0,936.9145,937.607,934.5302,936.4099,12992.0
2025-03-04 13:00:00,947.21,952.82,947.01,948.34,15190.0,937.0727,942.6227,936.8749,938.1906,15190.0
2025-03-04 13:30:00,948.34,955.96,946.44,955.01,25427.0,938.1906,945.7291,936.311,944.7893,25427.0
2025-03-04 14:00:00,955.0,961.82,954.33,958.78,24334.0,944.7794,951.5264,944.1165,948.5189,24334.0
2025-03-04 14:30:00,958.9,959.87,956.45,958.84,11470.0,948.6376,949.5972,946.2139,948.5783,11470.0
2025-03-04 15:00:00,958.92,964.58,956.05,962.02,14807.0,948.6574,954.2568,945.8181,951.7242,14807.0
2025-03-04 15:30:00,962.48,962.48,945.69,952.31,118968.0,952.1793,952.1793,935.569,942.1182,118968.0
2025-03-05 09:30:00,964.0,969.13,955.01,957.53,70281.0,953.683,958.7581,944.7893,947.2823,70281.0
2025-03-05 10:00:00,958.15,967.47,957.0,957.37,16909.0,947.8957,957.1159,946.758,947.124,16909.0
2025-03-05 10:30:00,958.49,960.76,955.92,958.71,25524.0,948.232,950.4777,945.6895,948.4497,25524.0
2025-03-05 11:00:00,957.5,957.87,951.27,952.04,20560.0,947.2526,947.6187,941.0893,941.851,20560.0
2025-03-05 11:30:00,951.53,953.77,947.85,953.77,6566.0,941.3465,943.5625,937.7059,943.5625,6566.0
2025-03-05 12:00:00,954.68,957.14,952.14,956.35,6849.0,944.4628,946.8965,941.95,946.1149,6849.0
2025-03-05 12:30:00,956.89,960.81,956.44,959.8,10408.0,946.6491,950.5272,946.204,949.528,10408.0
2025-03-05 13:00:00,959.81,960.96,956.38,958.7,10260.0,949.5379,950.6756,946.1446,948.4398,10260.0
2025-03-05 13:30:00,958.52,960.41,955.82,960.41,6089.0,948.2617,950.1315,945.5906,950.1315,6089.0
2025-03-05 14:00:00,960.52,966.84,960.52,965.82,13930.0,950.2403,956.4927,950.2403,955.4836,13930.0
2025-03-05 14:30:00,965.91,967.61,964.66,965.83,11491.0,955.5726,957.2544,954.336,955.4935,11491.0
2025-03-05 15:00:00,966.05,969.66,965.25,968.31,21319.0,955.7111,959.2825,954.9197,957.9469,21319.0
2025-03-05 15:30:00,967.84,968.17,961.21,968.13,55517.0,957.482,957.8084,950.9229,957.7688,55517.0
2025-03-06 09:30:00,957.63,966.82,949.95,961.29,52784.0,947.3812,956.4729,939.7834,951.0021,52784.0
2025-03-06 10:00:00,962.0,965.02,959.8,962.38,13013.0,951.7045,954.6921,949.528,952.0804,13013.0
2025-03-06 10:30:00,964.48,969.01,960.0,963.38,22181.0,954.1579,958.6394,949.7259,953.0697,22181.0
2025-03-06 11:00:00,965.26,966.38,962.04,966.19,6923.0,954.9296,956.0376,951.744,955.8496,6923.0
2025-03-06 11:30:00,966.44,967.38,959.59,959.59,6658.0,956.0969,957.0269,949.3202,949.3202,6658.0
2025-03-06 12:00:00,960.0,960.0,954.86,954.86,13188.0,949.7259,949.7259,944.6409,944.6409,13188.0
2025-03-06 12:30:00,955.52,957.5,951.74,954.37,13744.0,945.2938,947.2526,941.5543,944.1561,13744.0
2025-03-06 13:00:00,953.27,958.92,952.93,955.13,7955.0,943.0679,948.6574,942.7315,944.908,7955.0
2025-03-06 13:30:00,955.25,955.83,951.66,954.03,5912.0,945.0267,945.6005,941.4751,943.8197,5912.0
2025-03-06 14:00:00,953.35,954.76,949.48,949.48,7702.0,943.147,944.5419,939.3184,939.3184,7702.0
2025-03-06 14:30:00,950.32,959.37,950.1,952.25,10707.0,940.1495,949.1026,939.9318,942.0588,10707.0
2025-03-06 15:00:00,952.88,958.04,951.88,958.04,11695.0,942.6821,947.7868,941.6928,947.7868,11695.0
2025-03-06 15:30:00,958.56,961.45,955.95,959.87,47823.0,948.3013,951.1603,945.7192,949.5972,47823.0
2025-03-07 09:30:00,953.03,953.03,936.48,938.0,74817.0,948.018,948.018,931.555,933.067,74817.0
2025-03-07 10:00:00,935.0,939.13,927.47,932.89,43496.0,930.0828,934.1911,922.5924,927.9839,43496.0
2025-03-07 10:30:00,933.99,935.0,925.0,930.74,34387.0,929.0781,930.0828,920.1354,925.8452,34387.0
2025-03-07 11:00:00,929.74,931.11,922.32,922.36,21627.0,924.8504,926.2132,917.4695,917.5092,21627.0
2025-03-07 11:30:00,922.64,924.45,918.99,921.13,37232.0,917.7878,919.5883,914.157,916.2857,37232.0
2025-03-07 12:00:00,921.89,925.0,919.07,925.0,25281.0,917.0417,920.1354,914.2365,920.1354,25281.0
2025-03-07 12:30:00,924.23,934.51,923.53,930.17,35564.0,919.3694,929.5953,918.6731,925.2782,35564.0
2025-03-07 13:00:00,930.98,935.93,927.09,927.16,75231.0,926.0839,931.0079,922.2144,922.284,75231.0
2025-03-07 13:30:00,927.17,937.95,926.28,937.95,20188.0,922.294,933.0173,921.4086,933.0173,20188.0
2025-03-07 14:00:00,938.7,945.94,938.08,943.25,12711.0,933.7633,940.9652,933.1466,938.2894,12711.0
2025-03-07 14:30:00,943.8,947.57,943.38,945.7,17743.0,938.8365,942.5867,938.4187,940.7265,17743.0
2025-03-07 15:00:00,945.02,948.99,944.52,947.15,18232.0,940.0501,943.9992,939.5527,942.1689,18232.0
2025-03-07 15:30:00,946.79,949.84,940.01,947.56,52341.0,941.8108,944.8447,935.0664,942.5767,52341.0
2025-03-10 09:30:00,918.1,926.73,908.5,923.92,54313.0,913.2717,921.8563,903.7221,919.061,54313.0
2025-03-10 10:00:00,923.92,931.78,921.1,926.87,25242.0,919.061,926.8797,916.2559,921.9955,25242.0
2025-03-10 10:30:00,926.89,927.76,920.42,925.01,23358.0,922.0154,922.8808,915.5794,920.1453,23358.0
2025-03-10 11:00:00,926.02,926.96,918.61,922.02,22236.0,921.15,922.0851,913.779,917.171,22236.0
2025-03-10 11:30:00,921.83,924.97,917.55,920.77,30358.0,916.982,920.1055,912.7245,915.9276,30358.0
2025-03-10 12:00:00,920.77,923.55,918.99,920.38,16976.0,915.9276,918.693,914.157,915.5397,16976.0
2025-03-10 12:30:00,920.74,921.62,917.84,920.0,14734.0,915.8978,916.7731,913.013,915.1617,14734.0
2025-03-10 13:00:00,919.02,919.02,914.59,914.72,12199.0,914.1868,914.1868,909.7801,909.9094,12199.0
2025-03-10 13:30:00,914.72,916.7,911.82,912.83,17111.0,909.9094,911.879,907.0247,908.0294,17111.0
2025-03-10 14:00:00,913.44,914.18,908.68,909.0,19277.0,908.6362,909.3723,903.9012,904.2195,19277.0
2025-03-10 14:30:00,909.31,912.68,903.98,904.5,28272.0,904.5279,907.8802,899.2259,899.7432,28272.0
2025-03-10 15:00:00,905.01,915.35,901.53,912.24,41793.0,900.2505,910.5361,896.7888,907.4425,41793.0
2025-03-10 15:30:00,912.88,917.44,911.37,915.47,72008.0,908.0791,912.6151,906.577,910.6555,72008.0
2025-03-11 09:30:00,912.13,918.0,910.0,912.61,40737.0,907.333,913.1722,905.2142,907.8105,40737.0
2025-03-11 10:00:00,913.91,916.57,904.95,908.1,22889.0,909.1037,911.7497,900.1908,903.3242,22889.0
2025-03-11 10:30:00,907.03,914.79,907.03,910.84,26722.0,902.2599,909.9791,902.2599,906.0498,26722.0
2025-03-11 11:00:00,909.67,915.0,907.76,911.78,17444.0,904.886,910.188,902.986,906.9849,17444.0
2025-03-11 11:30:00,910.15,918.54,910.15,915.47,35520.0,905.3635,913.7093,905.3635,910.6555,35520.0
2025-03-11 12:00:00,914.11,917.34,912.46,916.86,11925.0,909.3026,912.5156,907.6613,912.0382,11925.0
2025-03-11 12:30:00,916.8,917.25,911.63,911.82,11893.0,911.9785,912.4261,906.8357,907.0247,11893.0
2025-03-11 13:00:00,911.44,912.07,908.2,908.9,12619.0,906.6467,907.2734,903.4237,904.12,12619.0
2025-03-11 13:30:00,908.7,913.75,908.7,911.57,7520.0,903.9211,908.9445,903.9211,906.776,7520.0
2025-03-11 14:00:00,911.54,919.2,911.54,916.63,15540.0,906.7461,914.3659,906.7461,911.8094,15540.0
2025-03-11 14:30:00,917.06,922.97,914.68,919.34,17652.0,912.2371,918.116,909.8696,914.5051,17652.0
2025-03-11 15:00:00,919.98,920.87,913.94,914.66,35541.0,915.1418,916.0271,909.1335,909.8497,35541.0
2025-03-11 15:30:00,915.36,917.49,910.38,910.38,70694.0,910.5461,912.6649,905.5923,905.5923,70694.0
2025-03-12 09:30:00,920.0,923.53,910.99,913.37,34954.0,915.1617,918.6731,906.199,908.5665,34954.0
2025-03-12 10:00:00,915.36,915.52,909.06,911.0,12566.0,910.5461,910.7052,904.2792,906.209,12566.0
2025-03-12 10:30:00,909.92,913.42,906.8,909.99,10913.0,905.1347,908.6163,902.0311,905.2043,10913.0
2025-03-12 11:00:00,908.55,910.68,903.53,910.68,16483.0,903.7719,905.8907,898.7783,905.8907,16483.0
2025-03-12 11:30:00,911.64,914.02,910.58,913.4,14323.0,906.8456,909.2131,905.7912,908.5964,14323.0
2025-03-12 12:00:00,913.97,916.75,912.43,916.53,11313.0,909.1634,911.9288,907.6315,911.7099,11313.0
2025-03-12 12:30:00,915.85,917.87,911.0,915.38,21277.0,911.0335,913.0429,906.209,910.566,21277.0
2025-03-12 13:00:00,914.47,918.64,914.47,918.39,7827.0,909.6607,913.8088,909.6607,913.5601,7827.0
2025-03-12 13:30:00,919.19,919.61,913.3,913.63,13879.0,914.3559,914.7737,908.4969,908.8252,13879.0
2025-03-12 14:00:00,913.28,915.56,910.88,915.56,9453.0,908.477,910.745,906.0896,910.745,9453.0
2025-03-12 14:30:00,915.06,917.59,913.66,916.58,8183.0,910.2476,912.7643,908.855,911.7596,8183.0
2025-03-12 15:00:00,916.57,917.39,912.92,913.87,9316.0,911.7497,912.5654,908.1189,909.0639,9316.0
2025-03-12 15:30:00,915.61,915.61,908.18,910.37,34124.0,910.7947,910.7947,903.4038,905.5823,34124.0
2025-03-13 09:30:00,913.02,913.5,898.26,900.41,25863.0,908.2184,908.6958,893.536,895.6747,25863.0
2025-03-13 10:00:00,900.25,911.2,900.25,909.71,7317.0,895.5155,906.4079,895.5155,904.9258,7317.0
2025-03-13 10:30:00,910.3,911.67,907.03,907.73,10731.0,905.5127,906.8755,902.2599,902.9562,10731.0
2025-03-13 11:00:00,909.06,910.21,904.6,904.76,9653.0,904.2792,905.4231,899.8426,900.0018,9653.0
2025-03-13 11:30:00,905.82,905.83,900.57,900.57,10141.0,901.0562,901.0662,895.8338,895.8338,10141.0
2025-03-13 12:00:00,900.57,904.0,899.85,901.99,16104.0,895.8338,899.2458,895.1176,897.2464,16104.0
2025-03-13 12:30:00,900.7,906.13,900.69,904.63,12962.0,895.9632,901.3646,895.9532,899.8725,12962.0
2025-03-13 13:00:00,904.89,905.96,901.91,902.65,5879.0,900.1311,901.1955,897.1668,897.9029,5879.0
2025-03-13 13:30:00,902.73,902.73,899.88,900.15,9503.0,897.9825,897.9825,895.1475,895.4161,9503.0
2025-03-13 14:00:00,900.15,903.98,899.94,902.98,10101.0,895.4161,899.2259,895.2072,898.2312,10101.0
2025-03-13 14:30:00,902.2,906.16,902.19,904.7,10430.0,897.4553,901.3944,897.4453,899.9421,10430.0
2025-03-13 15:00:00,905.0,905.49,899.69,900.15,11721.0,900.2405,900.728,894.9585,895.4161,11721.0
2025-03-13 15:30:00,900.81,902.27,899.73,901.25,52361.0,896.0726,897.5249,894.9983,896.5103,52361.0
2025-03-14 09:30:00,915.02,915.9,907.92,913.15,24701.0,910.2078,911.0832,903.1452,908.3477,24701.0
2025-03-14 10:00:00,910.61,916.16,910.23,912.74,16408.0,905.821,911.3419,905.443,907.9398,16408.0
2025-03-14 10:30:00,912.74,917.88,912.0,917.88,6181.0,907.9398,913.0528,907.2037,913.0528,6181.0
2025-03-14 11:00:00,918.0,920.65,917.01,919.18,10215.0,913.1722,915.8082,912.1874,914.346,10215.0
2025-03-14 11:30:00,919.18,920.68,917.49,918.44,6286.0,914.346,915.8381,912.6649,913.6099,6286.0
2025-03-14 12:00:00,918.61,919.2,912.16,913.06,10760.0,913.779,914.3659,907.3629,908.2582,10760.0
2025-03-14 12:30:00,913.07,917.23,913.07,916.83,7072.0,908.2681,912.4062,908.2681,912.0083,7072.0
2025-03-14 13:00:00,916.83,920.0,916.41,918.82,12266.0,912.0083,915.1617,911.5905,913.9879,12266.0
2025-03-14 13:30:00,918.82,919.11,916.5,918.52,11768.0,913.9879,914.2763,911.6801,913.6894,11768.0
2025-03-14 14:00:00,918.68,922.23,918.68,921.35,9217.0,913.8486,917.3799,913.8486,916.5046,9217.0
2025-03-14 14:30:00,922.28,925.73,922.28,924.2,18837.0,917.4297,920.8615,917.4297,919.3396,18837.0
2025-03-14 15:00:00,924.55,927.06,924.55,925.52,4867.0,919.6877,922.1845,919.6877,920.6526,4867.0
2025-03-14 15:30:00,925.47,929.1,924.6,929.01,80965.0,920.6029,924.2138,919.7375,924.1243,80965.0
2025-03-17 09:30:00,937.13,944.77,933.36,942.68,55112.0,932.2016,939.8014,928.4514,937.7224,55112.0
2025-03-17 10:00:00,942.25,944.58,941.52,942.44,20320.0,937.2946,939.6124,936.5685,937.4836,20320.0
2025-03-17 10:30:00,941.56,945.18,940.96,943.25,18655.0,936.6083,940.2092,936.0114,938.2894,18655.0
2025-03-17 11:00:00,943.25,952.27,943.25,950.88,30222.0,938.2894,947.2619,938.2894,945.8793,30222.0
2025-03-17 11:30:00,950.72,951.5,948.01,950.1,41347.0,945.7201,946.496,943.0244,945.1034,41347.0
2025-03-17 12:00:00,950.0,953.58,949.01,950.86,13468.0,945.0039,948.5651,944.0191,945.8594,13468.0
2025-03-17 12:30:00,949.94,952.75,949.67,950.81,12085.0,944.9442,947.7394,944.6756,945.8096,12085.0
2025-03-17 13:00:00,950.93,952.15,949.86,950.99,10476.0,945.929,947.1426,944.8646,945.9887,10476.0
2025-03-17 13:30:00,952.29,956.04,952.29,955.55,18174.0,947.2818,951.0121,947.2818,950.5247,18174.0
2025-03-17 14:00:00,955.93,957.45,954.9,956.41,14418.0,950.9027,952.4147,949.8781,951.3802,14418.0
2025-03-17 14:30:00,956.41,959.26,955.41,958.68,6779.0,951.3802,954.2152,950.3854,953.6382,6779.0
2025-03-17 15:00:00,958.11,960.3,957.03,960.3,18738.0,953.0712,955.2497,951.9969,955.2497,18738.0
2025-03-17 15:30:00,960.0,960.94,955.1,958.16,107139.0,954.9513,955.8864,950.0771,953.121,107139.0
2025-03-18 09:30:00,957.63,963.2,957.63,958.33,42628.0,952.5938,958.1345,952.5938,953.2901,42628.0
2025-03-18 10:00:00,958.05,962.97,957.52,962.97,18254.0,953.0116,957.9057,952.4843,957.9057,18254.0
2025-03-18 10:30:00,962.33,963.0,960.01,961.85,38481.0,957.269,957.9355,954.9612,956.7916,38481.0
2025-03-18 11:00:00,962.01,962.01,957.25,958.53,56373.0,956.9507,956.9507,952.2158,953.489,56373.0
2025-03-18 11:30:00,958.05,960.73,957.5,958.69,44515.0,953.0116,955.6775,952.4644,953.6482,44515.0
2025-03-18 12:00:00,958.69,964.57,958.08,964.57,13488.0,953.6482,959.4973,953.0414,959.4973,13488.0
2025-03-18 12:30:00,963.95,964.57,958.61,959.07,5245.0,958.8805,959.4973,953.5686,954.0262,5245.0
2025-03-18 13:00:00,960.39,962.57,959.1,961.46,26384.0,955.3392,957.5078,954.056,956.4036,26384.0
2025-03-18 13:30:00,961.08,963.64,961.08,961.93,8137.0,956.0256,958.5722,956.0256,956.8711,8137.0
2025-03-18 14:00:00,961.36,964.07,961.23,962.1,16444.0,956.3041,958.9999,956.1748,957.0403,16444.0
2025-03-18 14:30:00,962.41,963.81,961.79,962.32,8964.0,957.3486,958.7413,956.7319,957.2591,8964.0
2025-03-18 15:00:00,961.26,962.79,958.96,962.41,12202.0,956.2047,957.7266,953.9168,957.3486,12202.0
2025-03-18 15:30:00,962.38,962.39,956.01,957.51,70466.0,957.3188,957.3287,950.9823,952.4744,70466.0
2025-03-19 09:30:00,959.68,962.45,957.0,959.93,25428.0,954.633,957.3884,951.9671,954.8817,25428.0
2025-03-19 10:00:00,961.04,964.0,960.8,963.06,11516.0,955.9858,958.9303,955.7471,957.9952,11516.0
2025-03-19 10:30:00,961.83,963.32,960.8,961.27,9156.0,956.7717,958.2538,955.7471,956.2146,9156.0
2025-03-19 11:00:00,961.27,964.19,959.51,961.91,13156.0,956.2146,959.1193,954.4639,956.8513,13156.0
2025-03-19 11:30:00,962.7,966.01,961.24,962.74,9906.0,957.6371,960.9297,956.1848,957.6769,9906.0
2025-03-19 12:00:00,962.75,964.36,960.19,960.62,10175.0,957.6868,959.2884,955.1403,955.568,10175.0
2025-03-19 12:30:00,960.58,960.61,958.48,958.63,62799.0,955.5282,955.5581,953.4393,953.5885,62799.0
2025-03-19 13:00:00,958.63,958.9,952.22,952.23,9434.0,953.5885,953.8571,947.2122,947.2222,9434.0
2025-03-19 13:30:00,951.75,955.77,951.74,955.29,40817.0,946.7447,950.7435,946.7347,950.2661,40817.0
2025-03-19 14:00:00,953.73,961.0,953.73,955.72,43006.0,948.7143,955.946,948.7143,950.6938,43006.0
2025-03-19 14:30:00,956.33,957.41,951.0,953.29,27870.0,951.3006,952.3749,945.9986,948.2766,27870.0
2025-03-19 15:00:00,953.7,960.71,952.71,956.36,29685.0,948.6844,955.6576,947.6996,951.3304,29685.0
2025-03-19 15:30:00,957.23,961.13,955.22,956.68,58660.0,952.1959,956.0754,950.1964,951.6488,58660.0
2025-03-20 09:30:00,952.69,957.1,949.51,954.32,16437.0,947.6797,952.0665,944.5165,949.3012,16437.0
2025-03-20 10:00:00,956.5,961.41,956.23,958.92,11862.0,951.4697,956.3539,951.2011,953.877,11862.0
2025-03-20 10:30:00,958.2,961.63,957.68,958.93,8593.0,953.1608,956.5727,952.6435,953.8869,8593.0
2025-03-20 11:00:00,958.34,960.15,956.08,956.08,9676.0,953.3,955.1005,951.0519,951.0519,9676.0
2025-03-20 11:30:00,956.53,959.63,955.48,958.62,8932.0,951.4995,954.5832,950.4551,953.5786,8932.0
2025-03-20 12:00:00,958.11,960.02,956.11,956.48,6468.0,953.0712,954.9712,951.0818,951.4498,6468.0
2025-03-20 12:30:00,956.27,957.87,955.42,955.77,6783.0,951.2409,952.8325,950.3954,950.7435,6783.0
2025-03-20 13:00:00,956.44,959.38,956.13,956.44,6583.0,951.41,954.3346,951.1016,951.41,6583.0
2025-03-20 13:30:00,955.91,958.27,955.9,957.48,9362.0,950.8828,953.2304,950.8729,952.4445,9362.0
2025-03-20 14:00:00,957.66,958.21,954.2,954.2,4589.0,952.6236,953.1707,949.1818,949.1818,4589.0
2025-03-20 14:30:00,953.88,956.69,953.64,954.58,5525.0,948.8635,951.6587,948.6247,949.5598,5525.0
2025-03-20 15:00:00,954.62,956.17,952.2,953.02,6545.0,949.5996,951.1414,947.1923,948.008,6545.0
2025-03-20 15:30:00,953.55,956.65,953.34,954.36,38931.0,948.5352,951.6189,948.3263,949.341,38931.0
2025-03-21 09:30:00,948.0,948.0,939.06,943.08,123430.0,943.0144,943.0144,934.1214,938.1203,123430.0
2025-03-21 10:00:00,944.45,946.17,938.17,946.11,12449.0,939.4831,941.194,933.2361,941.1343,12449.0
2025-03-21 10:30:00,945.01,947.99,943.8,947.5,7860.0,940.0401,943.0045,938.8365,942.517,7860.0
2025-03-21 11:00:00,947.5,949.43,945.35,945.78,8159.0,942.517,944.4369,940.3783,940.8061,8159.0
2025-03-21 11:30:00,944.87,947.41,944.32,945.59,5494.0,939.9009,942.4275,939.3538,940.6171,5494.0
2025-03-21 12:00:00,945.02,949.37,945.02,949.37,5873.0,940.0501,944.3772,940.0501,944.3772,5873.0
2025-03-21 12:30:00,949.28,951.37,948.23,951.37,6440.0,944.2877,946.3667,943.2432,946.3667,6440.0
2025-03-21 13:00:00,951.32,952.03,950.27,950.92,6433.0,946.3169,947.0232,945.2725,945.919,6433.0
2025-03-21 13:30:00,950.46,953.24,949.82,952.19,6134.0,945.4615,948.2268,944.8248,947.1824,6134.0
2025-03-21 14:00:00,952.19,953.05,950.17,950.18,8147.0,947.1824,948.0378,945.173,945.1829,8147.0
2025-03-21 14:30:00,950.27,951.08,946.18,946.98,26570.0,945.2725,946.0782,941.204,941.9998,26570.0
2025-03-21 15:00:00,946.95,947.69,944.43,944.44,42372.0,941.9699,942.706,939.4632,939.4731,42372.0
2025-03-21 15:30:00,944.78,956.34,941.72,951.12,213675.0,939.8113,951.3105,936.7674,946.118,213675.0
2025-03-24 09:30:00,960.65,972.99,958.64,968.0,23411.0,955.5979,967.873,953.5984,962.9092,23411.0
2025-03-24 10:00:00,967.0,969.19,962.67,969.19,9374.0,961.9145,964.093,957.6073,964.093,9374.0
2025-03-24 10:30:00,967.5,968.65,965.66,967.42,8911.0,962.4119,963.5558,960.5815,962.3323,8911.0
2025-03-24 11:00:00,968.94,970.0,967.42,969.17,7463.0,963.8443,964.8987,962.3323,964.0731,7463.0
2025-03-24 11:30:00,969.14,969.14,966.74,967.63,5458.0,964.0432,964.0432,961.6558,962.5412,5458.0
2025-03-24 12:00:00,966.88,968.66,963.34,964.85,6640.0,961.7951,963.5658,958.2737,959.7758,6640.0
2025-03-24 12:30:00,964.52,965.76,963.36,964.25,7848.0,959.4475,960.681,958.2936,959.1789,7848.0
2025-03-24 13:00:00,964.05,964.42,961.99,962.63,3169.0,958.98,959.3481,956.9308,957.5675,3169.0
2025-03-24 13:30:00,963.5,963.81,960.13,961.57,7577.0,958.4329,958.7413,955.0806,956.513,7577.0
2025-03-24 14:00:00,960.44,960.55,957.0,959.19,10410.0,955.389,955.4984,951.9671,954.1456,10410.0
2025-03-24 14:30:00,958.85,962.93,958.07,962.25,3976.0,953.8073,957.8659,953.0314,957.1895,3976.0
2025-03-24 15:00:00,962.41,964.13,961.87,962.75,5751.0,957.3486,959.0596,956.8115,957.6868,5751.0
2025-03-24 15:30:00,962.68,965.09,961.79,962.92,31339.0,957.6172,960.0145,956.7319,957.8559,31339.0
2025-03-25 09:30:00,970.48,971.3,961.86,964.87,20987.0,965.3762,966.1919,956.8015,959.7957,20987.0
2025-03-25 10:00:00,964.87,973.16,963.95,972.0,6519.0,959.7957,968.0421,958.8805,966.8882,6519.0
2025-03-25 10:30:00,972.2,975.12,970.38,971.91,6673.0,967.0871,969.9918,965.2767,966.7987,6673.0
2025-03-25 11:00:00,971.25,975.25,971.25,975.25,5783.0,966.1421,970.1211,966.1421,970.1211,5783.0
2025-03-25 11:30:00,974.21,974.21,971.14,971.82,6963.0,969.0866,969.0866,966.0327,966.7091,6963.0
2025-03-25 12:00:00,971.89,973.13,969.91,970.99,17740.0,966.7788,968.0122,964.8092,965.8835,17740.0
2025-03-25 12:30:00,970.93,974.78,970.53,974.78,3874.0,965.8238,969.6536,965.4259,969.6536,3874.0
2025-03-25 13:00:00,974.04,976.17,973.46,975.12,9520.0,968.9175,971.0363,968.3405,969.9918,9520.0
2025-03-25 13:30:00,975.72,977.28,975.19,975.19,6725.0,970.5886,972.1404,970.0614,970.0614,6725.0
2025-03-25 14:00:00,975.07,976.66,974.42,975.07,5768.0,969.942,971.5237,969.2955,969.942,5768.0
2025-03-25 14:30:00,975.27,975.6,972.06,972.06,4887.0,970.141,970.4693,966.9479,966.9479,4887.0
2025-03-25 15:00:00,971.88,975.19,971.88,973.77,7072.0,966.7688,970.0614,966.7688,968.6489,7072.0
2025-03-25 15:30:00,973.76,977.21,971.94,973.99,34507.0,968.6389,972.0708,966.8285,968.8677,34507.0
2025-03-26 09:30:00,975.0,980.2,973.02,975.32,12840.0,969.8724,975.0451,967.9028,970.1907,12840.0
2025-03-26 10:00:00,973.95,976.95,973.48,976.59,12835.0,968.8279,971.8122,968.3604,971.454,12835.0
2025-03-26 10:30:00,977.92,978.59,974.7,976.85,6932.0,972.7771,973.4435,969.574,971.7127,6932.0
2025-03-26 11:00:00,977.07,977.08,971.07,971.84,9288.0,971.9315,971.9415,965.9631,966.729,9288.0
2025-03-26 11:30:00,971.88,973.29,968.09,968.94,10680.0,966.7688,968.1714,962.9987,963.8443,10680.0
2025-03-26 12:00:00,968.86,970.46,967.71,968.27,6455.0,963.7647,965.3563,962.6207,963.1778,6455.0
2025-03-26 12:30:00,968.27,971.76,967.99,968.94,6373.0,963.1778,966.6494,962.8993,963.8443,6373.0
2025-03-26 13:00:00,968.67,970.87,967.17,967.17,3167.0,963.5757,965.7641,962.0836,962.0836,3167.0
2025-03-26 13:30:00,966.5,969.86,965.81,966.35,2574.0,961.4171,964.7594,960.7307,961.2679,2574.0
2025-03-26 14:00:00,966.05,968.36,966.04,967.65,3492.0,960.9695,963.2673,960.9595,962.5611,3492.0
2025-03-26 14:30:00,967.65,967.65,964.0,964.76,8663.0,962.5611,962.5611,958.9303,959.6863,8663.0
2025-03-26 15:00:00,965.58,968.83,964.72,968.06,9365.0,960.5019,963.7349,959.6465,962.9689,9365.0
2025-03-26 15:30:00,968.06,971.44,967.28,968.28,43910.0,962.9689,966.3311,962.193,963.1878,43910.0
2025-03-27 09:30:00,965.51,968.0,957.5,968.0,12309.0,960.4323,962.9092,952.4644,962.9092,12309.0
2025-03-27 10:00:00,965.19,975.26,965.19,972.96,7662.0,960.114,970.131,960.114,967.8431,7662.0
2025-03-27 10:30:00,973.0,976.8,971.95,974.42,7315.0,967.8829,971.6629,966.8384,969.2955,7315.0
2025-03-27 11:00:00,973.05,975.42,971.45,971.6,5920.0,967.9327,970.2902,966.3411,966.4903,5920.0
2025-03-27 11:30:00,970.91,971.36,968.89,969.3,3531.0,965.8039,966.2516,963.7945,964.2024,3531.0
2025-03-27 12:00:00,969.3,971.26,967.87,968.6,4611.0,964.2024,966.1521,962.7799,963.5061,4611.0
2025-03-27 12:30:00,968.09,970.21,965.7,966.15,4766.0,962.9987,965.1076,960.6213,961.069,4766.0
2025-03-27 13:00:00,965.35,968.9,965.15,966.68,3815.0,960.2732,963.8045,960.0742,961.5962,3815.0
2025-03-27 13:30:00,965.9,967.24,964.64,965.71,2356.0,960.8203,962.1532,959.5669,960.6313,2356.0
2025-03-27 14:00:00,965.91,969.97,965.74,968.11,5705.0,960.8302,964.8689,960.6611,963.0186,5705.0
2025-03-27 14:30:00,967.89,969.75,967.46,967.46,2300.0,962.7998,964.65,962.3721,962.3721,2300.0
2025-03-27 15:00:00,967.22,972.2,967.22,972.2,2371.0,962.1333,967.0871,962.1333,967.0871,2371.0
2025-03-27 15:30:00,972.84,972.84,966.77,967.12,26836.0,967.7238,967.7238,961.6857,962.0339,26836.0
2025-03-28 09:30:00,966.24,967.66,959.74,960.23,7297.0,961.1585,962.571,954.6927,955.1801,7297.0
2025-03-28 10:00:00,961.45,963.31,953.48,953.58,11137.0,956.3937,958.2439,948.4656,948.5651,11137.0
2025-03-28 10:30:00,954.02,955.28,950.6,951.46,12430.0,949.0027,950.2561,945.6007,946.4562,12430.0
2025-03-28 11:00:00,951.29,955.99,950.18,955.56,7272.0,946.2871,950.9624,945.1829,950.5346,7272.0
2025-03-28 11:30:00,956.09,959.31,955.13,955.86,7157.0,951.0619,954.2649,950.1069,950.8331,7157.0
2025-03-28 12:00:00,955.56,955.75,950.83,951.62,6564.0,950.5346,950.7236,945.8295,946.6154,6564.0
2025-03-28 12:30:00,951.63,952.85,950.32,950.49,4799.0,946.6253,947.8389,945.3222,945.4913,4799.0
2025-03-28 13:00:00,950.05,951.5,945.77,945.94,6550.0,945.0536,946.496,940.7961,940.9652,6550.0
2025-03-28 13:30:00,946.39,948.65,946.38,948.27,5326.0,941.4129,943.661,941.4029,943.283,5326.0
2025-03-28 14:00:00,948.27,949.97,947.44,948.25,11727.0,943.283,944.974,942.4573,943.2631,11727.0
2025-03-28 14:30:00,947.38,949.06,947.02,948.82,10069.0,942.3977,944.0688,942.0396,943.8301,10069.0
2025-03-28 15:00:00,949.01,949.56,947.16,947.49,11345.0,944.0191,944.5662,942.1788,942.5071,11345.0
2025-03-28 15:30:00,947.5,951.63,946.28,946.51,48810.0,942.517,946.6253,941.3034,941.5322,48810.0
2025-03-31 09:30:00,933.6,936.5,922.76,925.66,38337.0,928.6901,931.5749,917.9071,920.7919,38337.0
2025-03-31 10:00:00,925.67,927.67,922.53,923.51,18845.0,920.8018,922.7913,917.6784,918.6532,18845.0
2025-03-31 10:30:00,922.51,927.3,920.45,923.0,24994.0,917.6585,922.4233,915.6093,918.1459,24994.0
2025-03-31 11:00:00,923.26,926.86,922.68,925.93,20338.0,918.4045,921.9856,917.8276,921.0605,20338.0
2025-03-31 11:30:00,925.45,932.88,925.02,930.3,10452.0,920.583,927.9739,920.1553,925.4075,10452.0
2025-03-31 12:00:00,929.36,930.38,923.97,930.16,8783.0,924.4724,925.4871,919.1108,925.2682,8783.0
2025-03-31 12:30:00,930.53,931.55,928.96,929.41,6791.0,925.6363,926.6509,924.0745,924.5222,6791.0
2025-03-31 13:00:00,929.09,931.93,928.55,929.36,27793.0,924.2039,927.0289,923.6667,924.4724,27793.0
2025-03-31 13:30:00,930.78,931.8,929.24,930.27,9347.0,925.885,926.8996,924.3531,925.3776,9347.0
2025-03-31 14:00:00,929.41,937.25,929.41,936.02,29436.0,924.5222,932.3209,924.5222,931.0974,29436.0
2025-03-31 14:30:00,936.02,939.4,935.24,935.45,49357.0,931.0974,934.4596,930.3215,930.5304,49357.0
2025-03-31 15:00:00,935.99,944.0,935.99,938.69,39919.0,931.0676,939.0354,931.0676,933.7534,39919.0
2025-03-31 15:30:00,939.12,949.37,939.12,945.77,50102.0,934.1811,944.3772,934.1811,940.7961,50102.0
2025-04-01 09:30:00,945.91,945.91,931.41,941.83,17279.0,940.9354,940.9354,926.5117,936.8769,17279.0
2025-04-01 10:00:00,939.94,940.66,932.7,938.72,9694.0,934.9968,935.713,927.7949,933.7832,9694.0
2025-04-01 10:30:00,940.51,950.31,939.0,950.31,3659.0,935.5638,945.3123,934.0617,945.3123,3659.0
2025-04-01 11:00:00,950.72,957.38,948.55,952.36,9864.0,945.7201,952.3451,943.5615,947.3515,9864.0
2025-04-01 11:30:00,951.47,952.52,948.37,948.89,13968.0,946.4662,947.5106,943.3825,943.8997,13968.0
2025-04-01 12:00:00,949.5,952.39,945.9,945.9,30260.0,944.5065,947.3813,940.9254,940.9254,30260.0
2025-04-01 12:30:00,945.07,948.09,943.38,948.09,9665.0,940.0998,943.1039,938.4187,943.1039,9665.0
2025-04-01 13:00:00,947.16,949.87,943.63,943.89,8527.0,942.1788,944.8746,938.6674,938.926,8527.0
2025-04-01 13:30:00,944.0,944.0,941.94,943.38,5900.0,939.0354,939.0354,936.9863,938.4187,5900.0
2025-04-01 14:00:00,942.36,942.4,936.71,938.0,8263.0,937.4041,937.4439,931.7838,933.067,8263.0
2025-04-01 14:30:00,938.0,941.02,936.94,940.13,12300.0,933.067,936.0711,932.0126,935.1858,12300.0
2025-04-01 15:00:00,939.7,943.17,939.7,942.37,4285.0,934.7581,938.2098,934.7581,937.414,4285.0
2025-04-01 15:30:00,942.36,947.73,942.36,944.84,39846.0,937.4041,942.7458,937.4041,939.871,39846.0
2025-04-02 09:30:00,934.03,951.84,934.03,948.75,20454.0,929.1179,946.8342,929.1179,943.7605,20454.0
2025-04-02 10:00:00,950.29,953.75,947.81,951.88,12121.0,945.2924,948.7342,942.8254,946.874,12121.0
2025-04-02 10:30:00,952.15,958.47,950.99,957.51,9995.0,947.1426,953.4293,945.9887,952.4744,9995.0
2025-04-02 11:00:00,956.88,961.77,954.59,960.79,11359.0,951.8477,956.712,949.5697,955.7371,11359.0
2025-04-02 11:30:00,960.79,960.79,955.65,957.03,6169.0,955.7371,955.7371,950.6242,951.9969,6169.0
2025-04-02 12:00:00,956.34,959.03,956.25,957.48,4305.0,951.3105,953.9864,951.221,952.4445,4305.0
2025-04-02 12:30:00,957.65,962.0,956.56,961.5,6721.0,952.6137,956.9408,951.5294,956.4434,6721.0
2025-04-02 13:00:00,961.5,965.96,961.5,962.85,7745.0,956.4434,960.88,956.4434,957.7863,7745.0
2025-04-02 13:30:00,961.9,961.9,956.37,957.2,4384.0,956.8413,956.8413,951.3404,952.166,4384.0
2025-04-02 14:00:00,957.2,957.3,955.01,955.81,4650.0,952.166,952.2655,949.9875,950.7833,4650.0
2025-04-02 14:30:00,955.01,957.69,953.56,953.56,2926.0,949.9875,952.6534,948.5452,948.5452,2926.0
2025-04-02 15:00:00,954.42,957.93,954.41,957.93,8599.0,949.4006,952.8922,949.3907,952.8922,8599.0
2025-04-02 15:30:00,957.15,964.64,957.14,961.84,33134.0,952.1163,959.5669,952.1063,956.7816,33134.0
2025-04-03 09:30:00,918.56,928.22,898.65,907.62,61803.0,913.7292,923.3384,893.9239,902.8468,61803.0
2025-04-03 10:00:00,904.78,907.31,898.31,903.93,17362.0,900.0217,902.5384,893.5857,899.1762,17362.0
2025-04-03 10:30:00,902.98,907.08,895.68,895.69,31888.0,898.2312,902.3096,890.9696,890.9795,31888.0
2025-04-03 11:00:00,899.0,903.4,896.14,901.28,8759.0,894.2721,898.649,891.4271,896.5401,8759.0
2025-04-03 11:30:00,901.0,904.99,900.54,903.6,10972.0,896.2616,900.2306,895.804,898.8479,10972.0
2025-04-03 12:00:00,902.66,910.02,902.06,909.21,6631.0,897.9129,905.2341,897.316,904.4284,6631.0
2025-04-03 12:30:00,909.42,909.7,905.4,906.49,6487.0,904.6373,904.9158,900.6384,901.7227,6487.0
2025-04-03 13:00:00,905.82,907.07,901.84,901.86,10381.0,901.0562,902.2997,897.0972,897.1171,10381.0
2025-04-03 13:30:00,901.42,904.41,900.85,902.08,7109.0,896.6794,899.6536,896.1124,897.3359,7109.0
2025-04-03 14:00:00,901.99,903.36,897.8,897.81,8308.0,897.2464,898.6092,893.0784,893.0884,8308.0
2025-04-03 14:30:00,898.19,900.79,896.02,898.26,17767.0,893.4664,896.0527,891.3078,893.536,17767.0
2025-04-03 15:00:00,898.13,898.28,889.44,891.11,21902.0,893.4067,893.5559,884.7624,886.4236,21902.0
2025-04-03 15:30:00,891.19,892.01,887.16,887.19,44195.0,886.5032,887.3189,882.4944,882.5242,44195.0
2025-04-04 09:30:00,852.88,860.52,827.35,831.26,81190.0,848.3946,855.9945,822.9989,826.8883,81190.0
2025-04-04 10:00:00,830.0,831.07,820.0,821.05,75706.0,825.635,826.6993,815.6876,816.732,75706.0
2025-04-04 10:30:00,821.14,826.87,811.16,825.7,61207.0,816.8216,822.5214,806.8941,821.3576,61207.0
2025-04-04 11:00:00,824.68,847.09,824.18,839.09,80268.0,820.343,842.6351,819.8456,834.6772,80268.0
2025-04-04 11:30:00,839.09,840.19,829.0,833.12,40415.0,834.6772,835.7714,824.6402,828.7386,40415.0
2025-04-04 12:00:00,833.13,839.74,830.0,831.15,30978.0,828.7485,835.3238,825.635,826.7789,30978.0
2025-04-04 12:30:00,830.1,834.84,828.35,834.78,22755.0,825.7344,830.4495,823.9937,830.3898,22755.0
2025-04-04 13:00:00,834.78,837.16,828.2,834.44,20621.0,830.3898,832.7573,823.8444,830.0516,20621.0
2025-04-04 13:30:00,834.22,840.62,830.44,838.91,28797.0,829.8328,836.1991,826.0727,834.4981,28797.0
2025-04-04 14:00:00,840.55,840.55,823.8,823.86,15955.0,836.1295,836.1295,819.4676,819.5273,15955.0
2025-04-04 14:30:00,823.78,826.78,818.59,821.22,26453.0,819.4477,822.4319,814.285,816.9011,26453.0
2025-04-04 15:00:00,822.29,830.36,819.26,827.85,29248.0,817.9655,825.9931,814.9515,823.4963,29248.0
2025-04-04 15:30:00,828.0,835.22,821.23,823.15,83040.0,823.6455,830.8275,816.9111,818.821,83040.0
2025-04-07 09:30:00,789.63,797.86,773.74,795.07,153755.0,785.4773,793.664,769.6708,790.8887,153755.0
2025-04-07 10:00:00,796.05,846.22,792.54,808.91,107925.0,791.8635,841.7697,788.372,804.6559,107925.0
2025-04-07 10:30:00,808.83,824.87,799.0,820.95,41290.0,804.5763,820.532,794.798,816.6326,41290.0
2025-04-07 11:00:00,819.92,830.92,798.36,799.81,55333.0,815.608,826.5501,794.1614,795.6037,55333.0
2025-04-07 11:30:00,798.72,814.64,798.72,805.69,69712.0,794.5195,810.3558,794.5195,801.4528,69712.0
2025-04-07 12:00:00,803.78,806.3,796.06,802.54,23382.0,799.5529,802.0596,791.8735,798.3194,23382.0
2025-04-07 12:30:00,803.11,807.85,798.2,799.26,19790.0,798.8864,803.6015,794.0022,795.0566,19790.0
2025-04-07 13:00:00,801.18,815.77,799.55,815.77,36670.0,796.9665,811.4798,795.3451,811.4798,36670.0
2025-04-07 13:30:00,816.15,819.38,809.63,817.94,36460.0,811.8578,815.0708,805.3721,813.6384,36460.0
2025-04-07 14:00:00,818.97,821.39,809.76,809.76,27038.0,814.663,817.0703,805.5014,805.5014,27038.0
2025-04-07 14:30:00,809.76,816.38,809.53,810.88,48737.0,805.5014,812.0866,805.2726,806.6155,48737.0
2025-04-07 15:00:00,812.48,816.93,807.53,811.75,76259.0,808.2071,812.6337,803.2831,807.481,76259.0
2025-04-07 15:30:00,812.69,821.62,809.3,818.12,72725.0,808.416,817.299,805.0438,813.8175,72725.0
2025-04-08 09:30:00,849.3,856.8,842.05,852.26,55640.0,844.8335,852.294,837.6216,847.7779,55640.0
2025-04-08 10:00:00,852.0,855.5,844.42,846.14,28246.0,847.5193,851.0009,839.9791,841.6901,28246.0
2025-04-08 10:30:00,846.31,846.6,828.81,829.17,17328.0,841.8592,842.1477,824.4512,824.8093,17328.0
2025-04-08 11:00:00,828.51,832.47,822.38,825.18,23442.0,824.1528,828.092,818.055,820.8403,23442.0
2025-04-08 11:30:00,826.36,833.53,825.17,832.64,35894.0,822.0141,829.1464,820.8304,828.2611,35894.0
2025-04-08 12:00:00,832.88,836.08,830.08,834.46,76853.0,828.4998,831.683,825.7146,830.0715,76853.0
2025-04-08 12:30:00,835.51,835.51,824.65,826.19,69972.0,831.116,831.116,820.3131,821.845,69972.0
2025-04-08 13:00:00,826.42,828.58,816.53,817.85,53981.0,822.0738,824.2224,812.2358,813.5489,53981.0
2025-04-08 13:30:00,818.01,829.04,817.67,826.69,70069.0,813.708,824.68,813.3698,822.3424,70069.0
2025-04-08 14:00:00,825.8,827.68,818.43,818.44,28275.0,821.4571,823.3272,814.1258,814.1358,28275.0
2025-04-08 14:30:00,819.8,827.52,815.67,819.82,85612.0,815.4886,823.168,811.3803,815.5085,85612.0
2025-04-08 15:00:00,820.23,823.13,814.05,821.25,185288.0,815.9164,818.8011,809.7689,816.931,185288.0
2025-04-08 15:30:00,822.85,822.86,805.0,815.11,212633.0,818.5226,818.5325,800.7665,810.8233,212633.0
2025-04-09 09:30:00,800.54,830.0,799.15,824.31,79752.0,796.3299,825.635,794.9472,819.9749,79752.0
2025-04-09 10:00:00,823.81,832.06,816.64,821.0,55776.0,819.4775,827.6841,812.3452,816.6823,55776.0
2025-04-09 10:30:00,820.5,822.54,803.71,806.53,30895.0,816.1849,818.2142,799.4832,802.2884,30895.0
2025-04-09 11:00:00,808.03,818.44,806.29,814.0,72281.0,803.7805,814.1358,802.0497,809.7191,72281.0
2025-04-09 11:30:00,813.0,815.08,809.01,813.62,74758.0,808.7244,810.7934,804.7554,809.3411,74758.0
2025-04-09 12:00:00,812.05,817.37,810.43,813.79,31413.0,807.7794,813.0714,806.1679,809.5102,31413.0
2025-04-09 12:30:00,813.58,819.58,813.28,818.12,38224.0,809.3013,815.2698,809.0029,813.8175,38224.0
2025-04-09 13:00:00,817.82,873.82,811.27,858.88,80386.0,813.519,869.2245,807.0035,854.3631,80386.0
2025-04-09 13:30:00,855.0,882.02,855.0,879.92,94410.0,850.5035,877.3814,850.5035,875.2924,94410.0
2025-04-09 14:00:00,880.55,892.43,874.94,890.75,40194.0,875.9191,887.7367,870.3386,886.0655,40194.0
2025-04-09 14:30:00,891.76,894.19,875.74,876.1,52285.0,887.0702,889.4874,871.1344,871.4925,52285.0
2025-04-09 15:00:00,875.82,893.41,873.33,891.07,62812.0,871.214,888.7115,868.7371,886.3838,62812.0
2025-04-09 15:30:00,892.04,904.91,891.2,896.03,161752.0,887.3487,900.151,886.5131,891.3177,161752.0
2025-04-10 09:30:00,879.49,880.41,865.67,869.04,48640.0,874.8647,875.7799,861.1174,864.4697,48640.0
2025-04-10 10:00:00,869.04,869.04,858.0,862.33,36641.0,864.4697,864.4697,853.4877,857.7949,36641.0
2025-04-10 10:30:00,862.28,867.8,856.0,856.0,25352.0,857.7452,863.2362,851.4982,851.4982,25352.0
2025-04-10 11:00:00,855.5,862.52,852.81,853.71,19259.0,851.0009,857.9839,848.325,849.2203,19259.0
2025-04-10 11:30:00,854.49,855.02,847.33,847.46,34419.0,849.9962,850.5234,842.8738,843.0032,34419.0
2025-04-10 12:00:00,850.5,852.2,833.09,836.71,69602.0,846.0272,847.7182,828.7087,832.3097,69602.0
2025-04-10 12:30:00,836.33,851.4,836.32,846.84,53621.0,831.9317,846.9224,831.9217,842.3864,53621.0
2025-04-10 13:00:00,846.88,855.17,836.6,848.88,42667.0,842.4262,850.6726,832.2003,844.4157,42667.0
2025-04-10 13:30:00,848.76,861.43,848.1,859.74,23364.0,844.2963,856.8997,843.6398,855.2186,23364.0
2025-04-10 14:00:00,859.91,864.73,850.95,863.58,13736.0,855.3877,860.1823,846.4748,859.0384,13736.0
2025-04-10 14:30:00,864.09,864.09,855.06,858.36,25632.0,859.5457,859.5457,850.5632,853.8458,25632.0
2025-04-10 15:00:00,859.12,865.44,851.06,851.06,23648.0,854.6018,860.8886,846.5842,846.5842,23648.0
2025-04-10 15:30:00,850.67,859.71,844.72,858.19,69596.0,846.1963,855.1887,840.2776,853.6767,69596.0
2025-04-11 09:30:00,848.17,869.75,840.5,865.0,107376.0,843.7094,865.1759,836.0798,860.4509,107376.0
2025-04-11 10:00:00,863.0,873.37,857.71,860.0,45487.0,858.4614,868.7769,853.1992,855.4772,45487.0
2025-04-11 10:30:00,858.69,873.97,858.0,865.64,29554.0,854.1741,869.3737,853.4877,861.0875,29554.0
2025-04-11 11:00:00,865.14,869.52,861.0,864.51,20212.0,860.5902,864.9471,856.4719,859.9635,20212.0
2025-04-11 11:30:00,864.57,869.0,863.08,866.81,13848.0,860.0232,864.4299,858.541,862.2514,13848.0
2025-04-11 12:00:00,866.08,872.0,866.08,869.48,8814.0,861.5252,867.4141,861.5252,864.9073,8814.0
2025-04-11 12:30:00,870.63,881.0,870.03,881.0,14683.0,866.0513,876.3668,865.4545,876.3668,14683.0
2025-04-11 13:00:00,880.88,881.4,874.22,874.7,9874.0,876.2474,876.7647,869.6224,870.0999,9874.0
2025-04-11 13:30:00,874.91,887.59,873.68,884.0,10674.0,870.3088,882.9221,869.0853,879.351,10674.0
2025-04-11 14:00:00,884.33,885.61,879.33,881.81,13784.0,879.6792,880.9525,874.7055,877.1725,13784.0
2025-04-11 14:30:00,881.83,883.4,879.01,879.6,7324.0,877.1924,878.7541,874.3872,874.9741,7324.0
2025-04-11 15:00:00,880.48,888.55,880.05,885.23,13669.0,875.8495,883.8771,875.4218,880.5745,13669.0
2025-04-11 15:30:00,885.03,887.24,878.3,878.3,50338.0,880.3756,882.5739,873.681,873.681,50338.0
2025-04-14 09:30:00,897.27,897.9,885.03,890.26,33888.0,892.5512,893.1779,880.3756,885.5781,33888.0
2025-04-14 10:00:00,890.79,894.03,882.84,889.96,11474.0,886.1053,889.3282,878.1971,885.2796,11474.0
2025-04-14 10:30:00,888.75,895.0,887.0,893.6,36545.0,884.076,890.2931,882.3352,888.9005,36545.0
2025-04-14 11:00:00,891.63,893.3,887.97,887.97,15203.0,886.9409,888.6021,883.3001,883.3001,15203.0
2025-04-14 11:30:00,888.1,890.02,880.71,884.59,25605.0,883.4294,885.3393,876.0783,879.9379,25605.0
2025-04-14 12:00:00,883.57,885.74,879.59,884.96,19225.0,878.9232,881.0818,874.9642,880.3059,19225.0
2025-04-14 12:30:00,885.0,885.55,880.28,881.33,31308.0,880.3457,880.8928,875.6505,876.695,31308.0
2025-04-14 13:00:00,881.66,888.45,880.65,885.64,22903.0,877.0233,883.7776,876.0186,880.9824,22903.0
2025-04-14 13:30:00,886.09,892.29,884.72,892.29,36291.0,881.43,887.5974,880.0672,887.5974,36291.0
2025-04-14 14:00:00,891.68,895.68,890.0,893.85,25436.0,886.9906,890.9696,885.3194,889.1492,25436.0
2025-04-14 14:30:00,893.7,898.31,892.76,896.58,39566.0,889.0,893.5857,888.0649,891.8648,39566.0
2025-04-14 15:00:00,896.97,900.0,896.77,897.88,24143.0,892.2528,895.2668,892.0538,893.158,24143.0
2025-04-14 15:30:00,898.14,898.14,889.73,891.77,62633.0,893.4166,893.4166,885.0509,887.0801,62633.0
2025-04-15 09:30:00,888.9,900.52,886.22,895.09,19916.0,884.2252,895.7841,881.5593,890.3827,19916.0
2025-04-15 10:00:00,900.36,900.4,888.41,891.6,14469.0,895.6249,895.6647,883.7378,886.911,14469.0
2025-04-15 10:30:00,892.0,897.63,891.74,896.62,8751.0,887.3089,892.9093,887.0503,891.9046,8751.0
2025-04-15 11:00:00,896.05,899.7,894.72,897.6,8530.0,891.3376,894.9684,890.0146,892.8795,8530.0
2025-04-15 11:30:00,899.27,900.75,895.67,898.23,4739.0,894.5407,896.0129,890.9596,893.5061,4739.0
2025-04-15 12:00:00,899.18,899.81,896.95,897.8,5764.0,894.4512,895.0778,892.2329,893.0784,5764.0
2025-04-15 12:30:00,898.81,898.83,894.15,895.52,4315.0,894.0831,894.103,889.4476,890.8104,4315.0
2025-04-15 13:00:00,896.5,897.69,891.5,892.74,7835.0,891.7852,892.969,886.8115,888.045,7835.0
2025-04-15 13:30:00,893.85,894.69,889.69,890.89,5956.0,889.1492,889.9848,885.0111,886.2047,5956.0
2025-04-15 14:00:00,893.04,893.04,890.25,891.76,6656.0,888.3434,888.3434,885.5681,887.0702,6656.0
2025-04-15 14:30:00,891.76,894.82,891.68,893.84,10288.0,887.0702,890.1141,886.9906,889.1392,10288.0
2025-04-15 15:00:00,893.77,894.41,890.57,890.58,11774.0,889.0696,889.7062,885.8864,885.8964,11774.0
2025-04-15 15:30:00,891.61,891.81,888.23,889.55,45467.0,886.921,887.1199,883.5587,884.8718,45467.0
2025-04-16 09:30:00,881.24,886.9,875.01,875.58,18063.0,876.6055,882.2357,870.4083,870.9753,18063.0
2025-04-16 10:00:00,877.71,877.89,870.39,872.47,12456.0,873.0941,873.2731,865.8126,867.8816,12456.0
2025-04-16 10:30:00,871.32,875.44,870.62,875.44,9079.0,866.7377,870.836,866.0414,870.836,9079.0
2025-04-16 11:00:00,876.44,879.36,873.5,878.27,11594.0,871.8307,874.7354,868.9062,873.6511,11594.0
2025-04-16 11:30:00,878.22,878.22,874.9,874.91,7405.0,873.6014,873.6014,870.2988,870.3088,7405.0
2025-04-16 12:00:00,874.47,875.39,873.22,874.24,6189.0,869.8711,870.7863,868.6277,869.6423,6189.0
2025-04-16 12:30:00,873.36,874.85,870.56,870.56,9794.0,868.7669,870.2491,865.9817,865.9817,9794.0
2025-04-16 13:00:00,870.93,873.93,870.05,872.87,9353.0,866.3497,869.3339,865.4743,868.2795,9353.0
2025-04-16 13:30:00,872.87,872.87,859.29,860.19,14472.0,868.2795,868.2795,854.7709,855.6662,14472.0
2025-04-16 14:00:00,860.93,867.87,859.78,866.06,13767.0,856.4023,863.3058,855.2584,861.5053,13767.0
2025-04-16 14:30:00,865.9,866.19,861.03,861.03,8752.0,861.3462,861.6346,856.5018,856.5018,8752.0
2025-04-16 15:00:00,861.43,862.61,855.22,856.83,13951.0,856.8997,858.0735,850.7223,852.3239,13951.0
2025-04-16 15:30:00,857.13,866.75,856.34,865.28,36225.0,852.6223,862.1917,851.8365,860.7294,36225.0
2025-04-17 09:30:00,871.05,878.26,866.17,877.48,45871.0,866.4691,873.6412,861.6148,872.8653,45871.0
2025-04-17 10:00:00,876.3,880.0,875.61,878.9,24709.0,871.6915,875.372,871.0051,874.2778,24709.0
2025-04-17 10:30:00,878.64,880.65,877.09,879.71,6416.0,874.0192,876.0186,872.4773,875.0835,6416.0
2025-04-17 11:00:00,878.75,885.8,878.75,881.84,6532.0,874.1286,881.1415,874.1286,877.2023,6532.0
2025-04-17 11:30:00,881.83,883.8,881.31,882.0,16191.0,877.1924,879.152,876.6751,877.3615,16191.0
2025-04-17 12:00:00,882.48,885.06,879.01,883.96,18897.0,877.839,880.4054,874.3872,879.3112,18897.0
2025-04-17 12:30:00,882.17,886.04,881.73,884.68,5134.0,877.5306,881.3803,877.0929,880.0274,5134.0
2025-04-17 13:00:00,884.68,886.39,881.38,883.02,62355.0,880.0274,881.7284,876.7448,878.3761,62355.0
2025-04-17 13:30:00,882.79,887.98,882.52,887.5,58027.0,878.1473,883.3101,877.8788,882.8326,58027.0
2025-04-17 14:00:00,887.5,890.13,886.3,888.8,48354.0,882.8326,885.4487,881.6389,884.1257,48354.0
2025-04-17 14:30:00,888.8,889.87,884.35,884.68,65209.0,884.1257,885.1901,879.6991,880.0274,65209.0
2025-04-17 15:00:00,883.57,883.57,879.23,882.58,21537.0,878.9232,878.9232,874.6061,877.9385,21537.0
2025-04-17 15:30:00,882.38,883.11,875.3,876.17,71689.0,877.7395,878.4657,870.6967,871.5622,71689.0
2025-04-21 09:30:00,867.0,870.0,861.29,865.61,18671.0,862.4404,865.4246,856.7604,861.0577,18671.0
2025-04-21 10:00:00,864.05,864.05,856.03,859.81,8882.0,859.5059,859.5059,851.5281,855.2882,8882.0
2025-04-21 10:30:00,859.84,861.07,853.5,853.62,7555.0,855.318,856.5416,849.0114,849.1308,7555.0
2025-04-21 11:00:00,855.31,855.58,852.26,852.26,14467.0,850.8119,851.0804,847.7779,847.7779,14467.0
2025-04-21 11:30:00,852.08,852.1,849.84,851.24,6907.0,847.5989,847.6187,845.3706,846.7633,6907.0
2025-04-21 12:00:00,851.24,854.18,850.34,853.44,8612.0,846.7633,849.6878,845.868,848.9517,8612.0
2025-04-21 12:30:00,854.36,857.32,853.73,853.73,7780.0,849.8669,852.8113,849.2402,849.2402,7780.0
2025-04-21 13:00:00,853.79,853.79,851.12,851.16,9675.0,849.2999,849.2999,846.6439,846.6837,9675.0
2025-04-21 13:30:00,850.72,851.73,848.5,848.5,5641.0,846.246,847.2507,844.0377,844.0377,5641.0
2025-04-21 14:00:00,848.29,849.36,846.04,849.36,24399.0,843.8288,844.8932,841.5906,844.8932,24399.0
2025-04-21 14:30:00,849.57,850.5,845.82,845.82,8946.0,845.1021,846.0272,841.3718,841.3718,8946.0
2025-04-21 15:00:00,846.44,849.62,846.43,848.12,6248.0,841.9885,845.1518,841.9786,843.6597,6248.0
2025-04-21 15:30:00,848.85,855.97,847.9,854.02,25102.0,844.3858,851.4684,843.4408,849.5287,25102.0
2025-04-22 09:30:00,869.92,874.58,864.51,872.13,19199.0,865.345,869.9805,859.9635,867.5434,19199.0
2025-04-22 10:00:00,873.53,876.14,871.96,873.51,5942.0,868.936,871.5323,867.3743,868.9162,5942.0
2025-04-22 10:30:00,872.18,876.13,871.39,875.0,4923.0,867.5931,871.5224,866.8073,870.3983,4923.0
2025-04-22 11:00:00,875.0,876.3,874.44,874.47,6665.0,870.3983,871.6915,869.8413,869.8711,6665.0
2025-04-22 11:30:00,874.37,878.62,873.65,876.97,11574.0,869.7716,873.9993,869.0554,872.358,11574.0
2025-04-22 12:00:00,879.81,886.04,879.81,884.62,16299.0,875.183,881.3803,875.183,879.9677,16299.0
2025-04-22 12:30:00,884.36,885.12,881.99,882.85,12871.0,879.7091,880.4651,877.3516,878.207,12871.0
2025-04-22 13:00:00,883.71,885.12,874.12,874.12,16260.0,879.0625,880.4651,869.5229,869.5229,16260.0
2025-04-22 13:30:00,872.23,877.45,872.23,876.38,9189.0,867.6429,872.8354,867.6429,871.7711,9189.0
2025-04-22 14:00:00,875.43,883.33,875.43,881.61,8092.0,870.8261,878.6845,870.8261,876.9736,8092.0
2025-04-22 14:30:00,882.97,887.76,882.69,886.82,8246.0,878.3264,883.0912,878.0479,882.1562,8246.0
2025-04-22 15:00:00,887.73,887.73,881.56,883.73,13077.0,883.0614,883.0614,876.9238,879.0824,13077.0
2025-04-22 15:30:00,882.95,888.47,882.78,887.41,38327.0,878.3065,883.7975,878.1374,882.7431,38327.0
2025-04-23 09:30:00,909.17,929.0,909.17,920.29,40396.0,904.3886,924.1143,904.3886,915.4501,40396.0
2025-04-23 10:00:00,920.38,922.87,913.02,917.8,13313.0,915.5397,918.0166,908.2184,912.9732,13313.0
2025-04-23 10:30:00,918.67,920.5,912.89,913.53,11010.0,913.8387,915.659,908.0891,908.7257,11010.0
2025-04-23 11:00:00,913.51,915.74,905.43,906.94,13935.0,908.7058,910.9241,900.6683,902.1703,13935.0
2025-04-23 11:30:00,907.39,908.93,900.97,903.0,15258.0,902.618,904.1499,896.2317,898.2511,15258.0
2025-04-23 12:00:00,903.0,903.0,894.25,899.22,6405.0,898.2511,898.2511,889.5471,894.4909,6405.0
2025-04-23 12:30:00,899.46,900.51,895.55,899.87,7905.0,894.7297,895.7742,890.8402,895.1375,7905.0
2025-04-23 13:00:00,899.69,901.61,897.44,899.75,6357.0,894.9585,896.8684,892.7203,895.0182,6357.0
2025-04-23 13:30:00,899.0,900.1,895.85,898.66,5850.0,894.2721,895.3663,891.1387,893.9339,5850.0
2025-04-23 14:00:00,899.06,899.06,892.88,893.52,6909.0,894.3318,894.3318,888.1843,888.8209,6909.0
2025-04-23 14:30:00,893.72,895.9,891.77,893.38,5989.0,889.0199,891.1884,887.0801,888.6817,5989.0
2025-04-23 15:00:00,893.25,894.09,889.97,890.3,10844.0,888.5523,889.3879,885.2896,885.6179,10844.0
2025-04-23 15:30:00,889.94,894.59,888.76,892.07,32685.0,885.2597,889.8853,884.086,887.3785,32685.0
2025-04-24 09:30:00,895.5,902.66,892.91,902.44,18366.0,890.7905,897.9129,888.2141,897.694,18366.0
2025-04-24 10:00:00,902.83,907.33,899.48,907.33,14733.0,898.082,902.5583,894.7496,902.5583,14733.0
2025-04-24 10:30:00,907.52,911.35,906.21,908.0,10336.0,902.7473,906.5571,901.4442,903.2248,10336.0
2025-04-24 11:00:00,907.76,910.54,907.45,908.89,7003.0,902.986,905.7514,902.6777,904.1101,7003.0
2025-04-24 11:30:00,908.87,909.98,906.79,909.75,7702.0,904.0902,905.1944,902.0211,904.9656,7702.0
2025-04-24 12:00:00,909.48,915.8,909.0,911.67,22894.0,904.697,910.9837,904.2195,906.8755,22894.0
2025-04-24 12:30:00,912.44,915.37,911.32,915.34,6257.0,907.6414,910.556,906.5273,910.5262,6257.0
2025-04-24 13:00:00,915.11,915.71,912.07,915.01,17359.0,910.2974,910.8942,907.2734,910.1979,17359.0
2025-04-24 13:30:00,915.32,915.32,912.51,913.56,3351.0,910.5063,910.5063,907.711,908.7555,3351.0
2025-04-24 14:00:00,912.72,914.07,910.46,911.5,11082.0,907.9199,909.2628,905.6718,906.7064,11082.0
2025-04-24 14:30:00,912.64,915.37,912.64,913.44,12444.0,907.8404,910.556,907.8404,908.6362,12444.0
2025-04-24 15:00:00,913.23,914.59,910.53,913.98,13477.0,908.4273,909.7801,905.7415,909.1733,13477.0
2025-04-24 15:30:00,913.27,916.71,911.81,915.56,32285.0,908.4671,911.889,907.0147,910.745,32285.0
2025-04-25 09:30:00,913.25,918.28,907.71,907.71,11541.0,908.4472,913.4507,902.9363,902.9363,11541.0
2025-04-25 10:00:00,908.77,912.74,905.81,907.18,12456.0,903.9907,907.9398,901.0463,902.4091,12456.0
2025-04-25 10:30:00,906.55,911.98,905.44,911.53,6016.0,901.7824,907.1838,900.6782,906.7362,6016.0
2025-04-25 11:00:00,910.47,912.26,908.65,908.92,4416.0,905.6818,907.4624,903.8713,904.1399,4416.0
2025-04-25 11:30:00,908.08,910.59,907.39,910.59,4140.0,903.3043,905.8011,902.618,905.8011,4140.0
2025-04-25 12:00:00,909.46,910.5,909.3,909.67,3730.0,904.6771,905.7116,904.5179,904.886,3730.0
2025-04-25 12:30:00,909.4,909.5,907.22,908.0,3867.0,904.6174,904.7169,902.4489,903.2248,3867.0
2025-04-25 13:00:00,908.0,908.7,906.65,907.76,16436.0,903.2248,903.9211,901.8819,902.986,16436.0
2025-04-25 13:30:00,907.12,908.56,899.36,901.41,12860.0,902.3494,903.7818,894.6302,896.6694,12860.0
2025-04-25 14:00:00,901.41,905.78,901.41,905.37,14376.0,896.6694,901.0164,896.6694,900.6086,14376.0
2025-04-25 14:30:00,905.6,907.57,904.4,905.4,6221.0,900.8374,902.797,899.6437,900.6384,6221.0
2025-04-25 15:00:00,905.2,907.53,904.75,905.95,12906.0,900.4395,902.7572,899.9919,901.1855,12906.0
2025-04-25 15:30:00,905.17,908.59,904.09,907.75,21099.0,900.4097,903.8117,899.3353,902.9761,21099.0
2025-04-28 09:30:00,906.23,923.52,906.23,916.33,20718.0,901.4641,918.6631,901.4641,911.511,20718.0
2025-04-28 10:00:00,917.0,921.04,916.03,920.33,4019.0,912.1774,916.1962,911.2125,915.4899,4019.0
2025-04-28 10:30:00,920.0,920.55,917.01,919.18,10041.0,915.1617,915.7088,912.1874,914.346,10041.0
2025-04-28 11:00:00,918.31,918.31,910.5,911.72,21431.0,913.4805,913.4805,905.7116,906.9252,21431.0
2025-04-28 11:30:00,912.21,914.27,911.81,914.23,6449.0,907.4126,909.4618,907.0147,909.422,6449.0
2025-04-28 12:00:00,913.15,913.15,910.05,912.33,14410.0,908.3477,908.3477,905.264,907.532,14410.0
2025-04-28 12:30:00,912.67,913.48,911.56,911.59,6168.0,907.8702,908.6759,906.766,906.7959,6168.0
2025-04-28 13:00:00,912.42,913.35,910.51,911.13,9554.0,907.6215,908.5466,905.7216,906.3383,9554.0
2025-04-28 13:30:00,910.9,913.85,909.78,913.85,13038.0,906.1095,909.044,904.9954,909.044,13038.0
2025-04-28 14:00:00,912.97,914.51,911.42,913.37,9124.0,908.1686,909.7005,906.6268,908.5665,9124.0
2025-04-28 14:30:00,912.92,915.61,912.43,912.44,16822.0,908.1189,910.7947,907.6315,907.6414,16822.0
2025-04-28 15:00:00,913.03,914.55,912.17,913.54,6487.0,908.2283,909.7403,907.3728,908.7356,6487.0
2025-04-28 15:30:00,913.37,916.56,912.79,914.13,26972.0,908.5665,911.7397,907.9896,909.3225,26972.0
2025-04-29 09:30:00,910.89,914.56,909.07,911.11,12432.0,906.0996,909.7503,904.2891,906.3184,12432.0
2025-04-29 10:00:00,909.99,910.97,905.04,906.0,8479.0,905.2043,906.1791,900.2803,901.2353,8479.0
2025-04-29 10:30:00,906.44,914.0,906.37,914.0,4119.0,901.673,909.1932,901.6033,909.1932,4119.0
2025-04-29 11:00:00,912.98,915.21,911.71,915.21,7320.0,908.1786,910.3968,906.9153,910.3968,7320.0
2025-04-29 11:30:00,915.0,915.0,910.41,910.41,3777.0,910.188,910.188,905.6221,905.6221,3777.0
2025-04-29 12:00:00,911.66,915.21,911.66,915.15,3392.0,906.8655,910.3968,906.8655,910.3372,3392.0
2025-04-29 12:30:00,915.18,916.62,912.76,914.09,8861.0,910.367,911.7994,907.9597,909.2827,8861.0
2025-04-29 13:00:00,914.16,917.02,913.0,916.42,2813.0,909.3524,912.1973,908.1985,911.6005,2813.0
2025-04-29 13:30:00,917.21,920.0,916.87,919.04,4845.0,912.3863,915.1617,912.0481,914.2067,4845.0
2025-04-29 14:00:00,919.63,920.1,918.06,918.85,3821.0,914.7936,915.2611,913.2319,914.0177,3821.0
2025-04-29 14:30:00,918.85,919.13,917.88,918.06,3249.0,914.0177,914.2962,913.0528,913.2319,3249.0
2025-04-29 15:00:00,918.54,919.4,918.16,918.81,2664.0,913.7093,914.5648,913.3313,913.9779,2664.0
2025-04-29 15:30:00,919.3,921.7,917.31,920.19,15908.0,914.4653,916.8527,912.4858,915.3507,15908.0
2025-04-30 09:30:00,905.96,907.15,894.68,897.31,25111.0,901.1955,902.3792,889.9748,892.591,25111.0
2025-04-30 10:00:00,897.68,902.25,893.93,896.61,97114.0,892.959,897.505,889.2288,891.8947,97114.0
2025-04-30 10:30:00,896.81,902.83,894.8,901.95,26689.0,892.0936,898.082,890.0942,897.2066,26689.0
2025-04-30 11:00:00,903.71,907.52,903.71,905.62,11177.0,898.9573,902.7473,898.9573,900.8573,11177.0
2025-04-30 11:30:00,905.62,907.87,903.86,905.93,7269.0,900.8573,903.0955,899.1065,901.1657,7269.0
2025-04-30 12:00:00,906.57,906.64,902.84,904.0,5888.0,901.8023,901.8719,898.0919,899.2458,5888.0
2025-04-30 12:30:00,902.1,903.88,901.93,903.15,11312.0,897.3558,899.1264,897.1867,898.4003,11312.0
2025-04-30 13:00:00,903.41,905.11,902.03,904.16,25385.0,898.6589,900.35,897.2862,899.405,25385.0
2025-04-30 13:30:00,904.22,905.42,903.7,904.24,4773.0,899.4646,900.6583,898.9474,899.4845,4773.0
2025-04-30 14:00:00,903.79,907.28,903.38,903.41,12015.0,899.0369,902.5086,898.6291,898.6589,12015.0
2025-04-30 14:30:00,903.42,904.06,899.44,899.73,10586.0,898.6689,899.3055,894.7098,894.9983,10586.0
2025-04-30 15:00:00,899.65,902.83,899.5,900.01,48964.0,894.9187,898.082,894.7695,895.2768,48964.0
2025-04-30 15:30:00,899.63,915.88,898.02,913.48,87868.0,894.8988,911.0633,893.2973,908.6759,87868.0
2025-05-01 09:30:00,912.96,917.0,905.91,914.2,18428.0,908.1587,912.1774,901.1458,909.3922,18428.0
2025-05-01 10:00:00,915.33,920.98,914.0,918.74,7126.0,910.5162,916.1365,909.1932,913.9083,7126.0
2025-05-01 10:30:00,918.09,921.17,916.06,921.17,3421.0,913.2617,916.3255,911.2424,916.3255,3421.0
2025-05-01 11:00:00,921.17,923.88,920.57,921.2,8954.0,916.3255,919.0213,915.7287,916.3553,8954.0
2025-05-01 11:30:00,921.18,921.77,916.27,917.91,14459.0,916.3355,916.9223,911.4513,913.0826,14459.0
2025-05-01 12:00:00,917.91,917.91,915.67,916.42,4525.0,913.0826,913.0826,910.8544,911.6005,4525.0
2025-05-01 12:30:00,917.08,917.5,915.51,916.61,4631.0,912.257,912.6748,910.6953,911.7895,4631.0
2025-05-01 13:00:00,917.0,920.18,917.0,918.64,8113.0,912.1774,915.3407,912.1774,913.8088,8113.0
2025-05-01 13:30:00,918.64,919.16,917.1,918.36,3627.0,913.8088,914.3261,912.2769,913.5303,3627.0
2025-05-01 14:00:00,917.98,919.26,917.97,919.16,4273.0,913.1523,914.4255,913.1423,914.3261,4273.0
2025-05-01 14:30:00,919.29,920.38,918.5,919.05,8838.0,914.4554,915.5397,913.6695,914.2167,8838.0
2025-05-01 15:00:00,919.07,921.07,917.67,921.02,12392.0,914.2365,916.226,912.8439,916.1763,12392.0
2025-05-01 15:30:00,920.95,923.17,915.03,915.63,23977.0,916.1067,918.315,910.2178,910.8146,23977.0
2025-05-02 09:30:00,931.42,935.16,925.57,927.85,23676.0,926.5216,930.2419,920.7024,922.9704,23676.0
2025-05-02 10:00:00,927.99,930.76,924.32,929.86,21527.0,923.1096,925.8651,919.4589,924.9698,21527.0
2025-05-02 10:30:00,930.5,930.5,928.0,928.0,9305.0,925.6064,925.6064,923.1196,923.1196,9305.0
2025-05-02 11:00:00,929.0,929.39,925.0,925.36,18839.0,924.1143,924.5023,920.1354,920.4935,18839.0
2025-05-02 11:30:00,926.46,928.5,925.45,927.75,20023.0,921.5877,923.617,920.583,922.8709,20023.0
2025-05-02 12:00:00,927.75,931.0,927.62,929.75,53576.0,922.8709,926.1038,922.7416,924.8604,53576.0
2025-05-02 12:30:00,930.08,930.65,929.1,929.96,9605.0,925.1886,925.7556,924.2138,925.0693,9605.0
2025-05-02 13:00:00,929.78,929.99,928.21,928.95,4317.0,924.8902,925.0991,923.3285,924.0646,4317.0
2025-05-02 13:30:00,928.79,929.39,928.56,929.29,9062.0,923.9054,924.5023,923.6766,924.4028,9062.0
2025-05-02 14:00:00,928.99,931.35,928.98,931.3,30166.0,924.1044,926.452,924.0944,926.4022,30166.0
2025-05-02 14:30:00,930.91,931.1,928.44,930.07,16133.0,926.0143,926.2033,923.5573,925.1787,16133.0
2025-05-02 15:00:00,929.38,932.63,928.98,932.61,22576.0,924.4923,927.7252,924.0944,927.7053,22576.0
2025-05-02 15:30:00,932.1,932.46,925.13,928.55,70741.0,927.198,927.5561,920.2647,923.6667,70741.0
2025-05-05 09:30:00,922.94,930.0,921.31,928.41,14509.0,918.0862,925.1091,916.4648,923.5274,14509.0
2025-05-05 10:00:00,930.18,931.24,927.06,928.94,7437.0,925.2881,926.3425,922.1845,924.0546,7437.0
2025-05-05 10:30:00,928.35,933.7,928.01,932.95,10815.0,923.4677,928.7896,923.1295,928.0436,10815.0
2025-05-05 11:00:00,932.47,933.0,930.22,932.12,6745.0,927.5661,928.0933,925.3279,927.2179,6745.0
2025-05-05 11:30:00,930.32,931.02,928.5,930.54,7162.0,925.4274,926.1237,923.617,925.6462,7162.0
2025-05-05 12:00:00,930.55,931.29,929.5,930.15,4494.0,925.6562,926.3923,924.6117,925.2583,4494.0
2025-05-05 12:30:00,930.02,932.0,930.02,932.0,8521.0,925.129,927.0985,925.129,927.0985,8521.0
2025-05-05 13:00:00,930.73,930.79,928.84,930.0,7809.0,925.8352,925.8949,923.9552,925.1091,7809.0
2025-05-05 13:30:00,929.28,930.76,929.27,929.98,5270.0,924.3929,925.8651,924.3829,925.0892,5270.0
2025-05-05 14:00:00,929.98,930.16,928.37,928.37,6010.0,925.0892,925.2682,923.4876,923.4876,6010.0
2025-05-05 14:30:00,928.73,928.76,927.07,927.37,6496.0,923.8457,923.8756,922.1945,922.4929,6496.0
2025-05-05 15:00:00,926.65,926.87,924.39,924.62,5712.0,921.7767,921.9955,919.5286,919.7574,5712.0
2025-05-05 15:30:00,924.27,926.42,920.19,921.29,19160.0,919.4092,921.5479,915.3507,916.4449,19160.0
2025-05-06 09:30:00,910.49,913.87,906.57,913.65,44316.0,905.7017,909.0639,901.8023,908.8451,44316.0
2025-05-06 10:00:00,914.45,923.25,914.45,921.24,8335.0,909.6408,918.3946,909.6408,916.3951,8335.0
2025-05-06 10:30:00,921.72,923.7,919.19,919.48,11176.0,916.8726,918.8422,914.3559,914.6444,11176.0
2025-05-06 11:00:00,919.24,922.41,919.23,921.7,7899.0,914.4057,917.559,914.3957,916.8527,7899.0
2025-05-06 11:30:00,921.58,922.6,919.91,919.92,2210.0,916.7333,917.748,915.0721,915.0821,2210.0
2025-05-06 12:00:00,919.5,923.77,919.42,920.84,4515.0,914.6643,918.9118,914.5847,915.9972,4515.0
2025-05-06 12:30:00,921.06,921.12,916.44,916.59,2020.0,916.2161,916.2758,911.6204,911.7696,2020.0
2025-05-06 13:00:00,917.29,919.78,917.29,917.81,2767.0,912.4659,914.9428,912.4659,912.9832,2767.0
2025-05-06 13:30:00,917.81,917.81,914.93,916.45,11044.0,912.9832,912.9832,910.1183,911.6303,11044.0
2025-05-06 14:00:00,915.33,918.45,914.76,918.45,27155.0,910.5162,913.6198,909.9492,913.6198,27155.0
2025-05-06 14:30:00,918.45,919.07,916.76,919.07,5743.0,913.6198,914.2365,911.9387,914.2365,5743.0
2025-05-06 15:00:00,919.06,919.06,916.77,917.26,5004.0,914.2266,914.2266,911.9486,912.4361,5004.0
2025-05-06 15:30:00,917.26,920.48,914.02,914.96,20140.0,912.4361,915.6391,909.2131,910.1482,20140.0
2025-05-07 09:30:00,917.65,923.0,915.75,920.97,22999.0,912.824,918.1459,910.934,916.1266,22999.0
2025-05-07 10:00:00,919.88,922.28,919.87,921.15,7125.0,915.0423,917.4297,915.0323,916.3056,7125.0
2025-05-07 10:30:00,920.85,921.07,915.7,917.88,14741.0,916.0072,916.226,910.8843,913.0528,14741.0
2025-05-07 11:00:00,917.4,919.42,916.95,918.09,10877.0,912.5753,914.5847,912.1277,913.2617,10877.0
2025-05-07 11:30:00,918.9,921.29,918.02,920.16,6115.0,914.0674,916.4449,913.1921,915.3208,6115.0
2025-05-07 12:00:00,920.87,922.07,919.48,919.86,6312.0,916.0271,917.2208,914.6444,915.0224,6312.0
2025-05-07 12:30:00,918.12,924.09,918.12,924.09,7399.0,913.2915,919.2301,913.2915,919.2301,7399.0
2025-05-07 13:00:00,923.43,924.99,923.43,923.5,3592.0,918.5736,920.1254,918.5736,918.6433,3592.0
2025-05-07 13:30:00,923.04,923.04,919.86,920.99,7132.0,918.1857,918.1857,915.0224,916.1465,7132.0
2025-05-07 14:00:00,918.87,921.54,914.84,919.16,7859.0,914.0376,916.6936,910.0288,914.3261,7859.0
2025-05-07 14:30:00,919.48,923.65,916.71,922.01,13747.0,914.6444,918.7925,911.889,917.1611,13747.0
2025-05-07 15:00:00,921.79,922.15,916.32,917.89,11231.0,916.9422,917.3004,911.501,913.0628,11231.0
2025-05-07 15:30:00,916.89,922.38,916.33,919.77,33579.0,912.068,917.5291,911.511,914.9329,33579.0
2025-05-08 09:30:00,930.0,932.69,928.4,932.16,15348.0,925.1091,927.7849,923.5175,927.2577,15348.0
2025-05-08 10:00:00,932.78,934.17,929.68,932.91,16202.0,927.8744,929.2571,924.7908,928.0038,16202.0
2025-05-08 10:30:00,933.88,936.36,930.23,933.34,8746.0,928.9687,931.4356,925.3379,928.4315,8746.0
2025-05-08 11:00:00,932.3,939.65,930.28,939.65,10282.0,927.397,934.7083,925.3876,934.7083,10282.0
2025-05-08 11:30:00,938.39,944.99,938.21,941.62,8377.0,933.4549,940.0202,933.2759,936.668,8377.0
2025-05-08 12:00:00,941.22,943.41,938.54,939.03,15827.0,936.2701,938.4485,933.6042,934.0916,15827.0
2025-05-08 12:30:00,939.28,943.63,938.67,942.91,17941.0,934.3403,938.6674,933.7335,937.9512,17941.0
2025-05-08 13:00:00,942.99,943.08,938.88,939.63,10815.0,938.0308,938.1203,933.9424,934.6884,10815.0
2025-05-08 13:30:00,939.46,939.46,936.79,938.31,4648.0,934.5193,934.5193,931.8634,933.3754,4648.0
2025-05-08 14:00:00,936.92,937.83,936.41,936.81,10463.0,931.9927,932.8979,931.4854,931.8833,10463.0
2025-05-08 14:30:00,936.97,938.4,935.45,935.46,9357.0,932.0424,933.4649,930.5304,930.5404,9357.0
2025-05-08 15:00:00,935.45,937.44,932.53,935.49,26123.0,930.5304,932.5099,927.6258,930.5702,26123.0
2025-05-08 15:30:00,935.57,935.57,927.21,928.59,44396.0,930.6498,930.6498,922.3337,923.7065,44396.0
2025-05-09 09:30:00,930.0,932.04,926.0,930.05,27590.0,925.1091,927.1383,921.1301,925.1588,27590.0
2025-05-09 10:00:00,929.28,931.74,925.64,927.67,24840.0,924.3929,926.8399,920.772,922.7913,24840.0
2025-05-09 10:30:00,928.04,929.21,925.95,928.48,7889.0,923.1594,924.3232,921.0804,923.5971,7889.0
2025-05-09 11:00:00,927.7,928.71,927.51,928.06,6764.0,922.8212,923.8259,922.6322,923.1793,6764.0
2025-05-09 11:30:00,928.86,929.35,927.53,929.02,40602.0,923.9751,924.4625,922.6521,924.1342,40602.0
2025-05-09 12:00:00,928.28,928.28,924.99,925.8,4866.0,923.3981,923.3981,920.1254,920.9312,4866.0
2025-05-09 12:30:00,925.65,926.58,924.57,925.25,5140.0,920.7819,921.7071,919.7076,920.384,5140.0
2025-05-09 13:00:00,925.15,926.32,923.76,925.11,36595.0,920.2846,921.4484,918.9019,920.2448,36595.0
2025-05-09 13:30:00,925.0,928.13,924.7,927.2,40675.0,920.1354,923.2489,919.8369,922.3238,40675.0
2025-05-09 14:00:00,927.1,927.41,924.48,924.48,10884.0,922.2243,922.5327,919.6181,919.6181,10884.0
2025-05-09 14:30:00,925.22,926.25,924.48,925.69,26580.0,920.3542,921.3788,919.6181,920.8217,26580.0
2025-05-09 15:00:00,925.43,926.43,923.99,923.99,13626.0,920.5631,921.5578,919.1307,919.1307,13626.0
2025-05-09 15:30:00,923.57,924.29,922.12,923.02,35594.0,918.7129,919.4291,917.2705,918.1658,35594.0
2025-05-12 09:30:00,961.42,964.94,952.68,954.42,32862.0,956.3638,959.8653,947.6698,949.4006,32862.0
2025-05-12 10:00:00,954.13,962.01,954.03,956.61,32830.0,949.1122,956.9507,949.0127,951.5791,32830.0
2025-05-12 10:30:00,954.98,960.59,951.13,957.05,17250.0,949.9577,955.5382,946.1279,952.0168,17250.0
2025-05-12 11:00:00,957.42,960.33,954.24,956.34,11560.0,952.3849,955.2796,949.2216,951.3105,11560.0
2025-05-12 11:30:00,957.68,957.68,953.75,955.53,7512.0,952.6435,952.6435,948.7342,950.5048,7512.0
2025-05-12 12:00:00,955.41,958.27,954.5,956.57,5990.0,950.3854,953.2304,949.4802,951.5393,5990.0
2025-05-12 12:30:00,956.9,958.77,956.68,958.77,7622.0,951.8676,953.7278,951.6488,953.7278,7622.0
2025-05-12 13:00:00,959.08,959.22,955.99,956.9,19088.0,954.0361,954.1754,950.9624,951.8676,19088.0
2025-05-12 13:30:00,956.38,958.39,956.0,956.7,11928.0,951.3503,953.3498,950.9723,951.6687,11928.0
2025-05-12 14:00:00,957.04,958.35,955.69,955.69,11558.0,952.0069,953.31,950.664,950.664,11558.0
2025-05-12 14:30:00,956.1,958.09,956.09,956.5,16114.0,951.0718,953.0513,951.0619,951.4697,16114.0
2025-05-12 15:00:00,956.03,957.62,955.23,955.23,13139.0,951.0022,952.5838,950.2064,950.2064,13139.0
2025-05-12 15:30:00,955.23,958.62,954.45,958.51,39774.0,950.2064,953.5786,949.4305,953.4691,39774.0
2025-05-13 09:30:00,959.89,965.51,957.98,964.84,23662.0,954.8419,960.4323,952.9419,959.7658,23662.0
2025-05-13 10:00:00,964.84,968.32,963.0,967.63,15851.0,959.7658,963.2275,957.9355,962.5412,15851.0
2025-05-13 10:30:00,965.54,967.01,963.78,964.79,13906.0,960.4622,961.9244,958.7114,959.7161,13906.0
2025-05-13 11:00:00,964.73,965.77,962.42,965.77,10456.0,959.6564,960.691,957.3586,960.691,10456.0
2025-05-13 11:30:00,965.26,966.68,963.8,964.35,9049.0,960.1836,961.5962,958.7313,959.2784,9049.0
2025-05-13 12:00:00,964.28,965.2,961.66,961.66,16266.0,959.2088,960.1239,956.6026,956.6026,16266.0
2025-05-13 12:30:00,962.43,964.64,961.79,963.43,13739.0,957.3685,959.5669,956.7319,958.3633,13739.0
2025-05-13 13:00:00,962.38,964.45,961.6,963.23,6714.0,957.3188,959.3779,956.5429,958.1643,6714.0
2025-05-13 13:30:00,963.2,965.27,962.8,962.8,4225.0,958.1345,960.1936,957.7366,957.7366,4225.0
2025-05-13 14:00:00,962.94,964.35,962.38,963.21,8151.0,957.8758,959.2784,957.3188,958.1444,8151.0
2025-05-13 14:30:00,962.15,963.26,961.02,963.26,7571.0,957.09,958.1942,955.9659,958.1942,7571.0
2025-05-13 15:00:00,962.88,962.89,961.58,961.82,6579.0,957.8161,957.8261,956.523,956.7617,6579.0
2025-05-13 15:30:00,962.15,962.48,958.58,958.58,24405.0,957.09,957.4183,953.5388,953.5388,24405.0
2025-05-14 09:30:00,960.0,962.95,959.0,961.99,19466.0,954.9513,957.8858,953.9566,956.9308,19466.0
2025-05-14 10:00:00,961.67,966.2,961.0,966.2,10883.0,956.6125,961.1187,955.946,961.1187,10883.0
2025-05-14 10:30:00,965.13,969.99,965.13,967.31,23099.0,960.0543,964.8888,960.0543,962.2229,23099.0
2025-05-14 11:00:00,966.54,967.5,963.8,967.44,10476.0,961.4569,962.4119,958.7313,962.3522,10476.0
2025-05-14 11:30:00,967.47,968.7,966.0,966.46,10953.0,962.382,963.6055,960.9197,961.3773,10953.0
2025-05-14 12:00:00,965.87,968.03,965.84,966.56,5521.0,960.7904,962.9391,960.7606,961.4768,5521.0
2025-05-14 12:30:00,966.71,967.81,964.83,964.94,13662.0,961.626,962.7202,959.7559,959.8653,13662.0
2025-05-14 13:00:00,964.75,964.87,960.77,962.61,11714.0,959.6763,959.7957,955.7172,957.5476,11714.0
2025-05-14 13:30:00,962.0,964.8,961.97,964.44,6450.0,956.9408,959.7261,956.9109,959.3679,6450.0
2025-05-14 14:00:00,964.7,966.45,963.17,963.46,16211.0,959.6266,961.3674,958.1046,958.3931,16211.0
2025-05-14 14:30:00,964.61,966.32,964.61,965.25,5800.0,959.5371,961.2381,959.5371,960.1737,5800.0
2025-05-14 15:00:00,965.25,966.9,964.64,965.74,10243.0,960.1737,961.815,959.5669,960.6611,10243.0
2025-05-14 15:30:00,965.27,969.34,965.27,966.58,43826.0,960.1936,964.2422,960.1936,961.4967,43826.0
2025-05-15 09:30:00,968.68,980.0,967.11,976.97,51541.0,963.5856,974.8461,962.0239,971.832,51541.0
2025-05-15 10:00:00,976.57,979.21,975.03,977.61,24968.0,971.4342,974.0603,969.9023,972.4687,24968.0
2025-05-15 10:30:00,977.6,983.66,975.76,983.44,31886.0,972.4587,978.4869,970.6284,978.268,31886.0
2025-05-15 11:00:00,983.41,989.44,983.23,984.75,49986.0,978.2382,984.2365,978.0591,979.5711,49986.0
2025-05-15 11:30:00,983.86,984.76,979.66,980.86,16038.0,978.6858,979.5811,974.5079,975.7016,16038.0
2025-05-15 12:00:00,980.43,981.79,978.0,979.38,21893.0,975.2739,976.6267,972.8566,974.2294,21893.0
2025-05-15 12:30:00,978.78,981.58,978.2,981.58,12576.0,973.6325,976.4178,973.0556,976.4178,12576.0
2025-05-15 13:00:00,980.84,982.67,979.26,982.41,26248.0,975.6817,977.5021,974.11,977.2434,26248.0
2025-05-15 13:30:00,982.18,983.06,981.15,981.58,13715.0,977.0146,977.89,975.9901,976.4178,13715.0
2025-05-15 14:00:00,981.58,983.74,981.21,983.02,7134.0,976.4178,978.5664,976.0498,977.8502,7134.0
2025-05-15 14:30:00,983.75,984.74,983.29,984.5,9368.0,978.5764,979.5612,978.1188,979.3224,9368.0
2025-05-15 15:00:00,984.49,985.75,982.61,983.36,27882.0,979.3125,980.5659,977.4424,978.1884,27882.0
2025-05-15 15:30:00,983.7,984.66,981.17,984.17,39749.0,978.5267,979.4816,976.01,978.9942,39749.0
2025-05-16 09:30:00,986.75,990.43,982.51,989.37,47437.0,981.5606,985.2213,977.3429,984.1668,47437.0
2025-05-16 10:00:00,987.39,990.31,987.38,988.36,13217.0,982.1972,985.1019,982.1873,983.1621,13217.0
2025-05-16 10:30:00,988.4,988.4,986.43,986.88,12718.0,983.2019,983.2019,981.2423,981.6899,12718.0
2025-05-16 11:00:00,986.88,988.74,986.88,988.44,7934.0,981.6899,983.5401,981.6899,983.2417,7934.0
2025-05-16 11:30:00,988.43,988.95,986.71,986.71,9473.0,983.2318,983.749,981.5208,981.5208,9473.0
2025-05-16 12:00:00,987.89,990.36,987.69,989.35,7348.0,982.6946,985.1516,982.4957,984.1469,7348.0
2025-05-16 12:30:00,989.35,990.77,989.35,990.03,6476.0,984.1469,985.5595,984.1469,984.8234,6476.0
2025-05-16 13:00:00,990.15,992.12,990.02,991.31,5410.0,984.9427,986.9024,984.8134,986.0966,5410.0
2025-05-16 13:30:00,991.53,992.0,988.57,989.06,6354.0,986.3155,986.783,983.371,983.8585,6354.0
2025-05-16 14:00:00,988.26,990.09,988.26,989.76,2737.0,983.0627,984.8831,983.0627,984.5548,2737.0
2025-05-16 14:30:00,989.77,990.63,989.43,989.8,5204.0,984.5647,985.4202,984.2265,984.5946,5204.0
2025-05-16 15:00:00,989.85,990.49,989.1,989.21,9375.0,984.6443,985.2809,983.8983,984.0077,9375.0
2025-05-16 15:30:00,989.67,990.56,988.72,989.03,31135.0,984.4653,985.3506,983.5203,983.8286,31135.0
2025-05-19 09:30:00,979.19,987.68,976.52,985.21,23880.0,974.0404,982.4857,971.3844,980.0287,23880.0
2025-05-19 10:00:00,985.74,990.0,983.46,985.62,15667.0,980.5559,984.7935,978.2879,980.4366,15667.0
2025-05-19 10:30:00,985.25,988.57,983.5,985.72,5795.0,980.0685,983.371,978.3277,980.536,5795.0
2025-05-19 11:00:00,987.5,989.0,985.56,987.42,4830.0,982.3067,983.7988,980.3769,982.2271,4830.0
2025-05-19 11:30:00,988.03,990.64,988.02,990.64,5832.0,982.8339,985.4302,982.8239,985.4302,5832.0
2025-05-19 12:00:00,989.77,992.86,989.77,992.15,5635.0,984.5647,987.6385,984.5647,986.9322,5635.0
2025-05-19 12:30:00,991.87,994.35,991.86,993.99,7295.0,986.6537,989.1206,986.6437,988.7625,7295.0
2025-05-19 13:00:00,994.31,995.0,992.17,993.55,7176.0,989.0809,989.7672,986.9521,988.3249,7176.0
2025-05-19 13:30:00,994.93,995.66,993.46,994.03,6056.0,989.6976,990.4238,988.2353,988.8023,6056.0
2025-05-19 14:00:00,993.47,994.11,989.49,991.17,12174.0,988.2453,988.8819,984.2862,985.9574,12174.0
2025-05-19 14:30:00,991.32,992.22,990.14,990.76,7230.0,986.1066,987.0018,984.9328,985.5495,7230.0
2025-05-19 15:00:00,991.32,991.81,990.24,990.85,5235.0,986.1066,986.594,985.0323,985.6391,5235.0
2025-05-19 15:30:00,990.94,994.13,990.59,993.51,18932.0,985.7286,988.9018,985.3804,988.2851,18932.0
2025-05-20 09:30:00,987.89,993.99,987.52,992.8,18750.0,982.6946,988.7625,982.3266,987.5788,18750.0
2025-05-20 10:00:00,993.39,995.93,992.25,995.93,10576.0,988.1657,990.6923,987.0317,990.6923,10576.0
2025-05-20 10:30:00,996.47,998.23,994.95,996.32,6742.0,991.2295,992.9802,989.7175,991.0803,6742.0
2025-05-20 11:00:00,996.21,998.0,996.21,998.0,11114.0,990.9709,992.7515,990.9709,992.7515,11114.0
2025-05-20 11:30:00,998.22,999.0,997.41,998.0,5532.0,992.9703,993.7462,992.1646,992.7515,5532.0
2025-05-20 12:00:00,997.69,998.23,995.31,995.63,10807.0,992.4431,992.9802,990.0756,990.3939,10807.0
2025-05-20 12:30:00,995.63,996.71,994.54,995.31,2941.0,990.3939,991.4682,989.3096,990.0756,2941.0
2025-05-20 13:00:00,995.81,996.51,994.78,995.81,6867.0,990.573,991.2693,989.5484,990.573,6867.0
2025-05-20 13:30:00,995.06,996.17,994.81,996.1,2891.0,989.8269,990.9311,989.5782,990.8614,2891.0
2025-05-20 14:00:00,995.95,996.46,992.68,992.68,9063.0,990.7122,991.2196,987.4594,987.4594,9063.0
2025-05-20 14:30:00,992.85,994.01,992.19,993.49,21850.0,987.6285,988.7824,986.972,988.2652,21850.0
2025-05-20 15:00:00,993.44,995.01,990.84,994.14,9543.0,988.2154,989.7772,985.6291,988.9118,9543.0
2025-05-20 15:30:00,994.52,998.6,994.52,998.11,29410.0,989.2898,993.3483,989.2898,992.8609,29410.0
2025-05-21 09:30:00,989.0,996.68,989.0,994.47,23147.0,983.7988,991.4384,983.7988,989.24,23147.0
2025-05-21 10:00:00,995.24,995.58,991.88,991.88,15798.0,990.006,990.3442,986.6636,986.6636,15798.0
2025-05-21 10:30:00,991.65,991.95,986.05,990.29,13896.0,986.4348,986.7333,980.8643,985.082,13896.0
2025-05-21 11:00:00,990.59,992.18,989.5,991.5,4347.0,985.3804,986.9621,984.2962,986.2856,4347.0
2025-05-21 11:30:00,991.0,992.38,990.64,991.91,5487.0,985.7883,987.161,985.4302,986.6935,5487.0
2025-05-21 12:00:00,991.93,993.0,990.74,991.33,4886.0,986.7134,987.7777,985.5296,986.1165,4886.0
2025-05-21 12:30:00,991.74,993.26,991.2,991.2,1673.0,986.5244,988.0364,985.9872,985.9872,1673.0
2025-05-21 13:00:00,991.0,991.0,979.25,979.58,7006.0,985.7883,985.7883,974.1001,974.4283,7006.0
2025-05-21 13:30:00,978.29,984.41,977.72,980.19,21842.0,973.1451,979.2329,972.5781,975.0351,21842.0
2025-05-21 14:00:00,981.14,981.15,976.08,977.23,23154.0,975.9801,975.9901,970.9467,972.0907,23154.0
2025-05-21 14:30:00,976.57,978.69,973.83,974.45,14816.0,971.4342,973.543,968.7086,969.3253,14816.0
2025-05-21 15:00:00,974.98,975.63,971.33,971.4,16251.0,969.8525,970.4991,966.2217,966.2913,16251.0
2025-05-21 15:30:00,971.4,974.22,971.09,972.17,64565.0,966.2913,969.0965,965.983,967.0573,64565.0
2025-05-22 09:30:00,972.0,973.56,967.59,969.87,22184.0,966.8882,968.44,962.5014,964.7694,22184.0
2025-05-22 10:00:00,968.84,972.0,967.07,968.11,10244.0,963.7448,966.8882,961.9841,963.0186,10244.0
2025-05-22 10:30:00,968.11,968.98,965.67,967.37,5924.0,963.0186,963.8841,960.5915,962.2825,5924.0
2025-05-22 11:00:00,968.54,972.0,968.53,971.14,4692.0,963.4464,966.8882,963.4364,966.0327,4692.0
2025-05-22 11:30:00,969.44,973.13,969.39,972.54,3763.0,964.3416,968.0122,964.2919,967.4253,3763.0
2025-05-22 12:00:00,973.26,975.28,972.16,973.42,2498.0,968.1416,970.1509,967.0473,968.3007,2498.0
2025-05-22 12:30:00,972.28,972.58,971.35,972.0,5484.0,967.1667,967.4651,966.2416,966.8882,5484.0
2025-05-22 13:00:00,970.39,973.81,970.39,972.34,2096.0,965.2867,968.6887,965.2867,967.2264,2096.0
2025-05-22 13:30:00,973.1,974.62,972.35,974.62,2401.0,967.9824,969.4944,967.2363,969.4944,2401.0
2025-05-22 14:00:00,974.68,974.71,973.72,973.78,2560.0,969.5541,969.5839,968.5991,968.6588,2560.0
2025-05-22 14:30:00,973.77,974.0,972.41,973.64,3797.0,968.6489,968.8777,967.296,968.5196,3797.0
2025-05-22 15:00:00,974.61,977.56,974.0,977.56,7937.0,969.4845,972.4189,968.8777,972.4189,7937.0
2025-05-22 15:30:00,977.65,977.79,969.14,969.96,21048.0,972.5085,972.6477,964.0432,964.8589,21048.0
2025-05-23 09:30:00,956.89,965.0,950.29,959.65,23341.0,951.8577,959.925,945.2924,954.6031,23341.0
2025-05-23 10:00:00,960.75,967.85,960.75,964.94,8850.0,955.6974,962.76,955.6974,959.8653,8850.0
2025-05-23 10:30:00,963.98,967.44,961.31,961.62,10880.0,958.9104,962.3522,956.2544,956.5628,10880.0
2025-05-23 11:00:00,962.1,963.3,960.11,963.0,46349.0,957.0403,958.2339,955.0607,957.9355,46349.0
2025-05-23 11:30:00,963.22,965.83,963.17,963.71,3047.0,958.1544,960.7506,958.1046,958.6418,3047.0
2025-05-23 12:00:00,963.71,966.4,962.73,965.99,2913.0,958.6418,961.3176,957.6669,960.9098,2913.0
2025-05-23 12:30:00,965.52,967.13,963.23,965.55,4453.0,960.4423,962.0438,958.1643,960.4721,4453.0
2025-05-23 13:00:00,965.23,967.35,963.8,967.06,6133.0,960.1538,962.2626,958.7313,961.9742,6133.0
2025-05-23 13:30:00,967.08,968.61,966.07,967.78,2081.0,961.9941,963.516,960.9894,962.6904,2081.0
2025-05-23 14:00:00,968.83,969.73,966.42,967.63,3345.0,963.7349,964.6301,961.3375,962.5412,3345.0
2025-05-23 14:30:00,966.91,968.29,966.9,966.98,3607.0,961.825,963.1977,961.815,961.8946,3607.0
2025-05-23 15:00:00,966.98,968.84,965.25,965.25,5185.0,961.8946,963.7448,960.1737,960.1737,5185.0
2025-05-23 15:30:00,966.05,967.84,963.01,963.34,25526.0,960.9695,962.7501,957.9455,958.2737,25526.0
2025-05-27 09:30:00,975.69,975.91,967.99,973.85,23783.0,970.5588,970.7776,962.8993,968.7285,23783.0
2025-05-27 10:00:00,974.05,976.52,972.56,973.67,21469.0,968.9274,971.3844,967.4452,968.5494,21469.0
2025-05-27 10:30:00,973.54,974.71,972.02,972.77,6815.0,968.4201,969.5839,966.9081,967.6541,6815.0
2025-05-27 11:00:00,972.37,975.54,972.37,975.54,6158.0,967.2562,970.4096,967.2562,970.4096,6158.0
2025-05-27 11:30:00,975.58,977.23,975.16,976.0,2731.0,970.4494,972.0907,970.0316,970.8672,2731.0
2025-05-27 12:00:00,976.64,978.32,975.25,975.25,12821.0,971.5038,973.1749,970.1211,970.1211,12821.0
2025-05-27 12:30:00,975.47,979.01,975.47,977.59,7547.0,970.3399,973.8613,970.3399,972.4488,7547.0
2025-05-27 13:00:00,978.17,978.73,977.59,978.19,2569.0,973.0257,973.5828,972.4488,973.0456,2569.0
2025-05-27 13:30:00,977.39,980.0,975.76,980.0,7028.0,972.2498,974.8461,970.6284,974.8461,7028.0
2025-05-27 14:00:00,979.72,980.9,979.63,980.31,3922.0,974.5676,975.7414,974.4781,975.1545,3922.0
2025-05-27 14:30:00,980.45,980.52,979.34,979.56,6524.0,975.2937,975.3634,974.1896,974.4084,6524.0
2025-05-27 15:00:00,979.25,980.89,978.82,980.09,16597.0,974.1001,975.7314,973.6723,974.9356,16597.0
2025-05-27 15:30:00,979.89,981.5,979.23,980.71,23003.0,974.7367,976.3382,974.0802,975.5524,23003.0
2025-05-28 09:30:00,981.99,984.5,977.93,978.58,15849.0,976.8256,979.3224,972.787,973.4336,15849.0
2025-05-28 10:00:00,978.58,979.86,976.07,976.39,4732.0,973.4336,974.7069,970.9368,971.2551,4732.0
2025-05-28 10:30:00,976.26,977.37,974.4,974.84,5464.0,971.1258,972.2299,969.2756,969.7133,5464.0
2025-05-28 11:00:00,974.97,977.04,974.04,974.04,5320.0,969.8426,971.9017,968.9175,968.9175,5320.0
2025-05-28 11:30:00,974.94,974.94,973.36,973.83,3906.0,969.8127,969.8127,968.241,968.7086,3906.0
2025-05-28 12:00:00,974.85,975.29,973.9,974.98,1560.0,969.7232,970.1609,968.7782,969.8525,1560.0
2025-05-28 12:30:00,974.25,975.75,974.25,975.21,2553.0,969.1264,970.6185,969.1264,970.0813,2553.0
2025-05-28 13:00:00,975.6,978.2,975.6,975.68,2623.0,970.4693,973.0556,970.4693,970.5488,2623.0
2025-05-28 13:30:00,975.21,976.63,975.15,976.63,2658.0,970.0813,971.4938,970.0216,971.4938,2658.0
2025-05-28 14:00:00,976.31,977.29,975.58,976.26,3407.0,971.1755,972.1504,970.4494,971.1258,3407.0
2025-05-28 14:30:00,976.94,976.95,973.38,975.46,4337.0,971.8022,971.8122,968.2609,970.33,4337.0
2025-05-28 15:00:00,975.84,976.99,974.68,974.7,5062.0,970.708,971.8519,969.5541,969.574,5062.0
2025-05-28 15:30:00,975.22,975.23,969.74,972.23,21735.0,970.0913,970.1012,964.6401,967.117,21735.0
2025-05-29 09:30:00,978.08,979.53,969.8,973.75,11957.0,972.9362,974.3786,964.6998,968.629,11957.0
2025-05-29 10:00:00,973.94,974.02,969.76,972.29,7683.0,968.818,968.8976,964.66,967.1767,7683.0
2025-05-29 10:30:00,973.27,975.01,970.75,975.0,3463.0,968.1515,969.8824,965.6448,969.8724,3463.0
2025-05-29 11:00:00,972.9,974.11,970.51,973.27,3978.0,967.7835,968.9871,965.406,968.1515,3978.0
2025-05-29 11:30:00,973.25,973.25,969.9,969.9,4555.0,968.1316,968.1316,964.7992,964.7992,4555.0
2025-05-29 12:00:00,966.17,969.85,965.97,969.73,3591.0,961.0888,964.7495,960.8899,964.6301,3591.0
2025-05-29 12:30:00,970.57,973.13,970.5,973.13,1349.0,965.4657,968.0122,965.3961,968.0122,1349.0
2025-05-29 13:00:00,973.9,974.61,972.25,972.32,2028.0,968.7782,969.4845,967.1369,967.2065,2028.0
2025-05-29 13:30:00,973.34,974.39,972.56,973.21,3743.0,968.2211,969.2656,967.4452,968.0918,3743.0
2025-05-29 14:00:00,972.97,975.05,972.96,973.52,2870.0,967.8531,969.9221,967.8431,968.4002,2870.0
2025-05-29 14:30:00,974.31,976.7,974.31,975.73,7073.0,969.186,971.5635,969.186,970.5986,7073.0
2025-05-29 15:00:00,974.82,975.82,974.08,974.08,2529.0,969.6934,970.6881,968.9572,968.9572,2529.0
2025-05-29 15:30:00,974.27,977.04,974.27,975.93,15941.0,969.1462,971.9017,969.1462,970.7975,15941.0
2025-05-30 09:30:00,973.14,975.0,968.02,969.38,15093.0,968.0222,969.8724,962.9291,964.282,15093.0
2025-05-30 10:00:00,969.48,974.86,969.48,972.77,7179.0,964.3814,969.7331,964.3814,967.6541,7179.0
2025-05-30 10:30:00,972.77,974.7,970.35,972.02,7741.0,967.6541,969.574,965.2469,966.9081,7741.0
2025-05-30 11:00:00,969.42,974.29,969.42,973.21,4455.0,964.3218,969.1661,964.3218,968.0918,4455.0
2025-05-30 11:30:00,973.59,974.24,970.96,971.97,6614.0,968.4698,969.1164,965.8537,966.8583,6614.0
2025-05-30 12:00:00,972.15,974.68,969.64,969.64,8784.0,967.0374,969.5541,964.5406,964.5406,8784.0
2025-05-30 12:30:00,969.92,970.9,967.34,969.95,6035.0,964.8191,965.794,962.2527,964.849,6035.0
2025-05-30 13:00:00,969.95,972.53,969.53,970.69,10411.0,964.849,967.4154,964.4312,965.5851,10411.0
2025-05-30 13:30:00,971.43,973.05,971.1,972.02,5130.0,966.3212,967.9327,965.9929,966.9081,5130.0
2025-05-30 14:00:00,971.28,976.64,971.17,975.12,10496.0,966.172,971.5038,966.0626,969.9918,10496.0
2025-05-30 14:30:00,974.53,976.14,973.88,975.63,5044.0,969.4049,971.0064,968.7583,970.4991,5044.0
2025-05-30 15:00:00,975.78,979.55,975.77,978.53,7213.0,970.6483,974.3985,970.6384,973.3838,7213.0
2025-05-30 15:30:00,977.75,979.97,976.36,979.26,61122.0,972.6079,974.8163,971.2253,974.11,61122.0
2025-06-02 09:30:00,975.71,979.89,966.58,967.99,21703.0,970.5787,974.7367,961.4967,962.8993,21703.0
2025-06-02 10:00:00,966.44,972.29,965.0,971.5,8535.0,961.3574,967.1767,959.925,966.3908,8535.0
2025-06-02 10:30:00,971.69,974.46,970.79,972.43,8469.0,966.5798,969.3352,965.6846,967.3159,8469.0
2025-06-02 11:00:00,972.32,972.81,969.95,969.96,8457.0,967.2065,967.6939,964.849,964.8589,8457.0
2025-06-02 11:30:00,970.25,971.14,969.01,969.92,11268.0,965.1474,966.0327,963.9139,964.8191,11268.0
2025-06-02 12:00:00,969.01,970.06,967.05,968.0,14109.0,963.9139,964.9584,961.9642,962.9092,14109.0
2025-06-02 12:30:00,968.65,970.61,968.05,970.33,6666.0,963.5558,965.5055,962.959,965.227,6666.0
2025-06-02 13:00:00,970.85,971.92,969.83,970.25,7007.0,965.7442,966.8086,964.7296,965.1474,7007.0
2025-06-02 13:30:00,970.69,973.0,970.53,972.68,7545.0,965.5851,967.8829,965.4259,967.5646,7545.0
2025-06-02 14:00:00,972.68,976.86,972.4,975.87,7542.0,967.5646,971.7226,967.2861,970.7378,7542.0
2025-06-02 14:30:00,976.28,977.7,976.19,977.51,3470.0,971.1457,972.5582,971.0562,972.3692,3470.0
2025-06-02 15:00:00,977.77,978.43,976.59,978.03,8378.0,972.6278,973.2844,971.454,972.8865,8378.0
2025-06-02 15:30:00,977.36,978.39,976.22,978.07,17288.0,972.22,973.2446,971.086,972.9263,17288.0
2025-06-03 09:30:00,976.0,978.98,970.96,971.88,15173.0,970.8672,973.8315,965.8537,966.7688,15173.0
2025-06-03 10:00:00,971.98,980.56,971.48,980.56,20736.0,966.8683,975.4032,966.3709,975.4032,20736.0
2025-06-03 10:30:00,980.18,980.88,978.5,979.47,6522.0,975.0252,975.7215,973.354,974.3189,6522.0
2025-06-03 11:00:00,979.66,982.22,979.21,982.21,5495.0,974.5079,977.0544,974.0603,977.0445,5495.0
2025-06-03 11:30:00,981.86,981.86,978.76,980.42,6022.0,976.6963,976.6963,973.6126,975.2639,6022.0
2025-06-03 12:00:00,979.58,983.39,978.78,983.39,4469.0,974.4283,978.2183,973.6325,978.2183,4469.0
2025-06-03 12:30:00,983.26,983.28,981.7,981.75,3466.0,978.089,978.1089,976.5372,976.5869,3466.0
2025-06-03 13:00:00,982.96,985.28,982.96,984.85,5830.0,977.7905,980.0983,977.7905,979.6706,5830.0
2025-06-03 13:30:00,983.99,985.0,983.67,983.75,2874.0,978.8151,979.8198,978.4968,978.5764,2874.0
2025-06-03 14:00:00,983.0,983.82,981.62,983.32,5744.0,977.8303,978.646,976.4576,978.1487,5744.0
2025-06-03 14:30:00,983.28,983.96,983.23,983.55,4106.0,978.1089,978.7853,978.0591,978.3774,4106.0
2025-06-03 15:00:00,983.84,983.99,981.25,981.75,8143.0,978.6659,978.8151,976.0895,976.5869,8143.0
2025-06-03 15:30:00,982.36,983.49,980.93,982.36,20693.0,977.1937,978.3178,975.7712,977.1937,20693.0
2025-06-04 09:30:00,987.0,990.0,985.6,988.55,18965.0,981.8093,984.7935,980.4167,983.3511,18965.0
2025-06-04 10:00:00,988.33,990.6,984.99,989.0,13101.0,983.1323,985.3904,979.8099,983.7988,13101.0
2025-06-04 10:30:00,989.31,990.08,988.52,990.08,6916.0,984.1072,984.8731,983.3213,984.8731,6916.0
2025-06-04 11:00:00,990.76,990.76,987.76,988.78,10583.0,985.5495,985.5495,982.5653,983.5799,10583.0
2025-06-04 11:30:00,988.12,991.0,987.54,989.85,8093.0,982.9234,985.7883,982.3465,984.6443,8093.0
2025-06-04 12:00:00,989.58,989.58,986.04,986.61,6175.0,984.3757,984.3757,980.8543,981.4214,6175.0
2025-06-04 12:30:00,987.3,987.59,986.3,986.93,10755.0,982.1077,982.3962,981.113,981.7397,10755.0
2025-06-04 13:00:00,986.93,987.85,985.98,986.54,6574.0,981.7397,982.6548,980.7947,981.3517,6574.0
2025-06-04 13:30:00,986.48,989.43,986.48,988.51,6351.0,981.292,984.2265,981.292,983.3114,6351.0
2025-06-04 14:00:00,989.24,990.86,988.28,990.47,8417.0,984.0375,985.649,983.0826,985.2611,8417.0
2025-06-04 14:30:00,990.49,990.61,988.11,988.58,4032.0,985.2809,985.4003,982.9135,983.381,4032.0
2025-06-04 15:00:00,988.94,990.05,988.94,989.41,4699.0,983.7391,984.8433,983.7391,984.2066,4699.0
2025-06-04 15:30:00,989.38,989.94,986.7,988.11,37079.0,984.1768,984.7338,981.5109,982.9135,37079.0
2025-06-05 09:30:00,989.07,991.0,981.46,982.33,27013.0,989.07,991.0,981.46,982.33,27013.0
2025-06-05 10:00:00,983.0,987.04,981.15,983.49,6150.0,983.0,987.04,981.15,983.49,6150.0
2025-06-05 10:30:00,984.42,985.9,982.0,985.08,4776.0,984.42,985.9,982.0,985.08,4776.0
2025-06-05 11:00:00,985.08,986.45,984.3,986.45,7002.0,985.08,986.45,984.3,986.45,7002.0
2025-06-05 11:30:00,986.6,986.86,985.29,986.65,2934.0,986.6,986.86,985.29,986.65,2934.0
2025-06-05 12:00:00,987.03,989.1,985.74,986.18,8942.0,987.03,989.1,985.74,986.18,8942.0
2025-06-05 12:30:00,987.04,988.08,982.29,982.35,4185.0,987.04,988.08,982.29,982.35,4185.0
2025-06-05 13:00:00,981.76,985.22,981.48,984.64,3676.0,981.76,985.22,981.48,984.64,3676.0
2025-06-05 13:30:00,985.73,986.38,984.7,984.79,2983.0,985.73,986.38,984.7,984.79,2983.0
2025-06-05 14:00:00,984.47,985.0,982.28,984.77,6255.0,984.47,985.0,982.28,984.77,6255.0
2025-06-05 14:30:00,984.8,986.13,984.79,985.61,3319.0,984.8,986.13,984.79,985.61,3319.0
2025-06-05 15:00:00,985.61,985.89,978.58,981.24,20017.0,985.61,985.89,978.58,981.24,20017.0
2025-06-05 15:30:00,982.3,986.0,982.3,984.87,26623.0,982.3,986.0,982.3,984.87,26623.0
2025-06-06 09:30:00,993.73,1000.98,993.73,995.98,24005.0,993.73,1000.98,993.73,995.98,24005.0
2025-06-06 10:00:00,995.93,998.0,994.23,998.0,9858.0,995.93,998.0,994.23,998.0,9858.0
2025-06-06 10:30:00,996.4,996.4,994.26,994.45,7607.0,996.4,996.4,994.26,994.45,7607.0
2025-06-06 11:00:00,995.47,997.67,992.0,993.24,7462.0,995.47,997.67,992.0,993.24,7462.0
2025-06-06 11:30:00,993.0,994.45,992.0,993.88,4047.0,993.0,994.45,992.0,993.88,4047.0
2025-06-06 12:00:00,994.65,995.2,993.99,993.99,2356.0,994.65,995.2,993.99,993.99,2356.0
2025-06-06 12:30:00,992.21,992.94,991.0,992.94,6423.0,992.21,992.94,991.0,992.94,6423.0
2025-06-06 13:00:00,992.22,992.76,990.75,991.78,7901.0,992.22,992.76,990.75,991.78,7901.0
2025-06-06 13:30:00,990.29,990.75,988.2,988.2,2256.0,990.29,990.75,988.2,988.2,2256.0
2025-06-06 14:00:00,989.64,991.25,989.04,989.05,9378.0,989.64,991.25,989.04,989.05,9378.0
2025-06-06 14:30:00,989.12,990.0,987.32,988.04,4406.0,989.12,990.0,987.32,988.04,4406.0
2025-06-06 15:00:00,988.99,989.91,988.99,989.88,3005.0,988.99,989.91,988.99,989.88,3005.0
2025-06-06 15:30:00,989.06,992.57,989.06,989.56,22689.0,989.06,992.57,989.06,989.56,22689.0
2025-06-09 09:30:00,991.29,994.0,986.07,990.05,8369.0,991.29,994.0,986.07,990.05,8369.0
2025-06-09 10:00:00,990.95,991.44,981.52,985.15,10544.0,990.95,991.44,981.52,985.15,10544.0
2025-06-09 10:30:00,985.49,985.49,982.06,984.4,2820.0,985.49,985.49,982.06,984.4,2820.0
2025-06-09 11:00:00,984.0,985.9,983.15,985.9,3396.0,984.0,985.9,983.15,985.9,3396.0
2025-06-09 11:30:00,985.99,989.34,985.81,988.56,6334.0,985.99,989.34,985.81,988.56,6334.0
2025-06-09 12:00:00,989.02,990.82,988.8,990.82,1642.0,989.02,990.82,988.8,990.82,1642.0
2025-06-09 12:30:00,990.82,990.82,988.0,989.84,4352.0,990.82,990.82,988.0,989.84,4352.0
2025-06-09 13:00:00,989.1,992.27,989.1,992.27,2340.0,989.1,992.27,989.1,992.27,2340.0
2025-06-09 13:30:00,994.41,994.42,993.31,993.39,1409.0,994.41,994.42,993.31,993.39,1409.0
2025-06-09 14:00:00,993.02,994.25,993.02,993.83,1678.0,993.02,994.25,993.02,993.83,1678.0
2025-06-09 14:30:00,993.85,993.85,992.33,992.7,2193.0,993.85,993.85,992.33,992.7,2193.0
2025-06-09 15:00:00,992.8,992.8,990.97,991.04,7221.0,992.8,992.8,990.97,991.04,7221.0
2025-06-09 15:30:00,991.26,991.45,988.28,988.44,14980.0,991.26,991.45,988.28,988.44,14980.0
2025-06-10 09:30:00,987.5,991.5,985.0,989.39,8354.0,987.5,991.5,985.0,989.39,8354.0
2025-06-10 10:00:00,989.25,991.06,988.07,991.06,2945.0,989.25,991.06,988.07,991.06,2945.0
2025-06-10 10:30:00,991.0,992.69,990.03,990.05,4910.0,991.0,992.69,990.03,990.05,4910.0
2025-06-10 11:00:00,989.48,991.12,988.84,989.61,2625.0,989.48,991.12,988.84,989.61,2625.0
2025-06-10 11:30:00,989.1,989.11,985.98,987.83,3899.0,989.1,989.11,985.98,987.83,3899.0
2025-06-10 12:00:00,988.39,989.79,987.89,989.79,2800.0,988.39,989.79,987.89,989.79,2800.0
2025-06-10 12:30:00,989.0,990.55,988.77,989.84,5510.0,989.0,990.55,988.77,989.84,5510.0
2025-06-10 13:00:00,989.83,991.52,989.71,990.52,5068.0,989.83,991.52,989.71,990.52,5068.0
2025-06-10 13:30:00,990.19,990.9,989.31,990.11,2067.0,990.19,990.9,989.31,990.11,2067.0
2025-06-10 14:00:00,989.26,989.28,986.81,987.07,3120.0,989.26,989.28,986.81,987.07,3120.0
2025-06-10 14:30:00,986.69,990.05,986.69,990.05,2463.0,986.69,990.05,986.69,990.05,2463.0
2025-06-10 15:00:00,990.14,990.58,989.39,990.09,2321.0,990.14,990.58,989.39,990.09,2321.0
2025-06-10 15:30:00,989.58,993.12,989.08,992.06,14093.0,989.58,993.12,989.08,992.06,14093.0
2025-06-11 09:30:00,995.3,995.3,990.0,993.75,24305.0,995.3,995.3,990.0,993.75,24305.0
2025-06-11 10:00:00,995.0,996.99,993.11,994.43,10047.0,995.0,996.99,993.11,994.43,10047.0
2025-06-11 10:30:00,994.77,996.8,994.15,996.11,11090.0,994.77,996.8,994.15,996.11,11090.0
2025-06-11 11:00:00,996.58,999.18,995.86,998.5,21053.0,996.58,999.18,995.86,998.5,21053.0
2025-06-11 11:30:00,998.5,998.51,996.53,996.95,8078.0,998.5,998.51,996.53,996.95,8078.0
2025-06-11 12:00:00,997.94,999.44,996.69,998.54,40895.0,997.94,999.44,996.69,998.54,40895.0
2025-06-11 12:30:00,999.43,1000.0,997.67,999.3,6334.0,999.43,1000.0,997.67,999.3,6334.0
2025-06-11 13:00:00,999.68,1002.06,999.68,1001.79,9076.0,999.68,1002.06,999.68,1001.79,9076.0
2025-06-11 13:30:00,1001.8,1003.31,998.83,998.83,11927.0,1001.8,1003.31,998.83,998.83,11927.0
2025-06-11 14:00:00,998.67,998.67,992.26,995.15,6460.0,998.67,998.67,992.26,995.15,6460.0
2025-06-11 14:30:00,994.29,996.93,993.48,994.74,13873.0,994.29,996.93,993.48,994.74,13873.0
2025-06-11 15:00:00,995.11,995.32,992.17,992.72,14899.0,995.11,995.32,992.17,992.72,14899.0
2025-06-11 15:30:00,992.8,994.37,990.3,993.44,21596.0,992.8,994.37,990.3,993.44,21596.0
2025-06-12 09:30:00,989.91,992.09,983.74,990.22,19533.0,989.91,992.09,983.74,990.22,19533.0
2025-06-12 10:00:00,991.21,994.5,991.08,993.3,5785.0,991.21,994.5,991.08,993.3,5785.0
2025-06-12 10:30:00,994.44,994.5,990.99,991.0,5609.0,994.44,994.5,990.99,991.0,5609.0
2025-06-12 11:00:00,992.0,993.05,989.08,989.72,17725.0,992.0,993.05,989.08,989.72,17725.0
2025-06-12 11:30:00,990.44,990.44,987.35,989.99,4596.0,990.44,990.44,987.35,989.99,4596.0
2025-06-12 12:00:00,989.28,991.79,987.83,991.79,8412.0,989.28,991.79,987.83,991.79,8412.0
2025-06-12 12:30:00,990.74,991.52,988.99,989.21,5362.0,990.74,991.52,988.99,989.21,5362.0
2025-06-12 13:00:00,990.19,990.44,988.6,989.69,8230.0,990.19,990.44,988.6,989.69,8230.0
2025-06-12 13:30:00,988.88,990.56,988.55,989.34,8466.0,988.88,990.56,988.55,989.34,8466.0
2025-06-12 14:00:00,989.27,990.42,988.91,989.33,9906.0,989.27,990.42,988.91,989.33,9906.0
2025-06-12 14:30:00,989.33,989.81,988.01,988.79,27448.0,989.33,989.81,988.01,988.79,27448.0
2025-06-12 15:00:00,988.5,989.2,988.2,988.86,9465.0,988.5,989.2,988.2,988.86,9465.0
2025-06-12 15:30:00,988.53,988.84,986.71,988.55,33407.0,988.53,988.84,986.71,988.55,33407.0
2025-06-13 09:30:00,980.32,983.77,971.95,974.3,23933.0,980.32,983.77,971.95,974.3,23933.0
2025-06-13 10:00:00,973.96,977.41,972.98,976.0,15618.0,973.96,977.41,972.98,976.0,15618.0
2025-06-13 10:30:00,975.76,984.5,974.6,981.05,21761.0,975.76,984.5,974.6,981.05,21761.0
2025-06-13 11:00:00,981.75,985.53,981.75,985.53,20920.0,981.75,985.53,981.75,985.53,20920.0
2025-06-13 11:30:00,985.41,985.57,983.41,983.78,21618.0,985.41,985.57,983.41,983.78,21618.0
2025-06-13 12:00:00,983.96,985.52,982.59,982.59,6491.0,983.96,985.52,982.59,982.59,6491.0
2025-06-13 12:30:00,982.9,982.9,980.0,981.47,13858.0,982.9,982.9,980.0,981.47,13858.0
2025-06-13 13:00:00,981.55,981.55,977.64,978.33,6588.0,981.55,981.55,977.64,978.33,6588.0
2025-06-13 13:30:00,978.0,979.09,975.9,976.88,2353.0,978.0,979.09,975.9,976.88,2353.0
2025-06-13 14:00:00,976.92,976.92,971.13,971.13,2659.0,976.92,976.92,971.13,971.13,2659.0
2025-06-13 14:30:00,970.7,971.25,968.0,969.25,8562.0,970.7,971.25,968.0,969.25,8562.0
2025-06-13 15:00:00,969.18,970.23,967.34,967.42,23009.0,969.18,970.23,967.34,967.42,23009.0
2025-06-13 15:30:00,967.95,972.38,967.9,971.51,49984.0,967.95,972.38,967.9,971.51,49984.0
2025-06-16 09:30:00,986.59,986.59,977.23,984.37,25600.0,986.59,986.59,977.23,984.37,25600.0
2025-06-16 10:00:00,984.81,987.82,982.13,987.43,9551.0,984.81,987.82,982.13,987.43,9551.0
2025-06-16 10:30:00,987.12,988.06,986.04,987.82,13265.0,987.12,988.06,986.04,987.82,13265.0
2025-06-16 11:00:00,987.82,989.15,985.27,985.88,5299.0,987.82,989.15,985.27,985.88,5299.0
2025-06-16 11:30:00,986.02,987.19,984.24,984.86,7698.0,986.02,987.19,984.24,984.86,7698.0
2025-06-16 12:00:00,984.76,984.76,982.5,984.0,6015.0,984.76,984.76,982.5,984.0,6015.0
2025-06-16 12:30:00,984.0,984.87,983.22,983.68,5033.0,984.0,984.87,983.22,983.68,5033.0
2025-06-16 13:00:00,983.23,984.64,982.67,984.64,3015.0,983.23,984.64,982.67,984.64,3015.0
2025-06-16 13:30:00,985.33,985.58,982.78,982.78,5828.0,985.33,985.58,982.78,982.78,5828.0
2025-06-16 14:00:00,983.16,984.0,982.63,982.93,3935.0,983.16,984.0,982.63,982.93,3935.0
2025-06-16 14:30:00,982.95,983.94,982.3,983.43,5258.0,982.95,983.94,982.3,983.43,5258.0
2025-06-16 15:00:00,983.42,983.42,981.8,982.29,8398.0,983.42,983.42,981.8,982.29,8398.0
2025-06-16 15:30:00,982.05,983.44,980.53,982.5,32805.0,982.05,983.44,980.53,982.5,32805.0
2025-06-17 09:30:00,975.85,980.43,974.52,977.16,24206.0,975.85,980.43,974.52,977.16,24206.0
2025-06-17 10:00:00,977.77,978.54,973.57,975.0,8166.0,977.77,978.54,973.57,975.0,8166.0
2025-06-17 10:30:00,975.42,976.34,973.06,974.32,11492.0,975.42,976.34,973.06,974.32,11492.0
2025-06-17 11:00:00,973.64,973.67,971.0,971.22,10639.0,973.64,973.67,971.0,971.22,10639.0
2025-06-17 11:30:00,970.89,971.97,970.25,970.97,7415.0,970.89,971.97,970.25,970.97,7415.0
2025-06-17 12:00:00,970.85,972.61,970.85,972.42,4677.0,970.85,972.61,970.85,972.42,4677.0
2025-06-17 12:30:00,972.0,972.95,970.96,971.79,6943.0,972.0,972.95,970.96,971.79,6943.0
2025-06-17 13:00:00,971.68,973.13,967.78,968.71,16585.0,971.68,973.13,967.78,968.71,16585.0
2025-06-17 13:30:00,968.0,969.96,967.0,967.4,18881.0,968.0,969.96,967.0,967.4,18881.0
2025-06-17 14:00:00,966.86,968.29,965.63,967.29,14902.0,966.86,968.29,965.63,967.29,14902.0
2025-06-17 14:30:00,967.5,969.98,966.52,969.1,9689.0,967.5,969.98,966.52,969.1,9689.0
2025-06-17 15:00:00,968.97,968.97,966.57,968.65,16749.0,968.97,968.97,966.57,968.65,16749.0
2025-06-17 15:30:00,968.52,969.76,967.31,968.71,45818.0,968.52,969.76,967.31,968.71,45818.0
2025-06-18 09:30:00,970.81,977.5,966.45,976.25,18617.0,970.81,977.5,966.45,976.25,18617.0
2025-06-18 10:00:00,975.54,981.51,975.0,981.18,7634.0,975.54,981.51,975.0,981.18,7634.0
2025-06-18 10:30:00,981.08,983.35,980.93,981.74,9052.0,981.08,983.35,980.93,981.74,9052.0
2025-06-18 11:00:00,981.3,983.26,981.03,983.09,17171.0,981.3,983.26,981.03,983.09,17171.0
2025-06-18 11:30:00,983.1,985.76,980.97,984.85,13203.0,983.1,985.76,980.97,984.85,13203.0
2025-06-18 12:00:00,985.44,988.27,982.27,983.64,16641.0,985.44,988.27,982.27,983.64,16641.0
2025-06-18 12:30:00,984.24,986.67,982.47,984.97,10077.0,984.24,986.67,982.47,984.97,10077.0
2025-06-18 13:00:00,985.39,986.87,981.76,982.9,11370.0,985.39,986.87,981.76,982.9,11370.0
2025-06-18 13:30:00,982.54,984.82,981.8,984.57,7006.0,982.54,984.82,981.8,984.57,7006.0
2025-06-18 14:00:00,985.0,985.91,982.85,984.61,18061.0,985.0,985.91,982.85,984.61,18061.0
2025-06-18 14:30:00,984.11,988.03,980.02,980.45,19150.0,984.11,988.03,980.02,980.45,19150.0
2025-06-18 15:00:00,980.54,982.84,978.44,978.44,16709.0,980.54,982.84,978.44,978.44,16709.0
2025-06-18 15:30:00,978.54,980.4,977.35,978.19,34585.0,978.54,980.4,977.35,978.19,34585.0
2025-06-20 09:30:00,982.21,986.91,980.0,985.61,132234.0,982.21,986.91,980.0,985.61,132234.0
2025-06-20 10:00:00,985.26,986.0,982.45,983.44,7581.0,985.26,986.0,982.45,983.44,7581.0
2025-06-20 10:30:00,982.84,984.41,980.22,981.71,4317.0,982.84,984.41,980.22,981.71,4317.0
2025-06-20 11:00:00,981.11,982.58,979.89,982.04,2778.0,981.11,982.58,979.89,982.04,2778.0
2025-06-20 11:30:00,982.6,983.0,980.84,980.84,2739.0,982.6,983.0,980.84,980.84,2739.0
2025-06-20 12:00:00,980.12,980.52,978.86,979.95,1365.0,980.12,980.52,978.86,979.95,1365.0
2025-06-20 12:30:00,979.95,980.06,979.17,979.38,1987.0,979.95,980.06,979.17,979.38,1987.0
2025-06-20 13:00:00,979.07,979.07,975.24,975.24,2165.0,979.07,979.07,975.24,975.24,2165.0
2025-06-20 13:30:00,975.12,975.53,973.78,975.03,6508.0,975.12,975.53,973.78,975.03,6508.0
2025-06-20 14:00:00,975.51,976.62,975.25,976.55,4221.0,975.51,976.62,975.25,976.55,4221.0
2025-06-20 14:30:00,976.79,976.79,973.21,973.28,4323.0,976.79,976.79,973.21,973.28,4323.0
2025-06-20 15:00:00,973.91,976.05,973.91,975.24,3841.0,973.91,976.05,973.91,975.24,3841.0
2025-06-20 15:30:00,975.58,977.57,974.0,974.63,31610.0,975.58,977.57,974.0,974.63,31610.0